Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.03349000 1.03387000 0.00001000 5.00000000 38.00000000 0.00001000 0.72215723 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1520515500 2018.03.08 13:25 1.02677000 1.02672000 1.02672000 1.02677000 1.02672000 0.00000000 26 1520515560 2018.03.08 13:26 1.02669000 1.02672000 1.02667000 1.02677000 1.02672000 0.00000000 24 1520515620 2018.03.08 13:27 1.02672000 1.02668000 1.02662000 1.02672000 1.02671619 0.00000000 41 1520515680 2018.03.08 13:28 1.02668000 1.02672000 1.02668000 1.02677000 1.02671655 0.00000000 27 1520515740 2018.03.08 13:29 1.02670000 1.02672000 1.02662000 1.02673000 1.02671688 0.00000000 33 1520515800 2018.03.08 13:30 1.02671000 1.02673000 1.02662000 1.02674000 1.02671813 0.00000000 38 1520515860 2018.03.08 13:31 1.02675000 1.02672000 1.02662000 1.02677000 1.02671831 0.00000000 18 1520515920 2018.03.08 13:32 1.02671000 1.02677000 1.02664000 1.02677000 1.02672323 0.00000000 21 1520515980 2018.03.08 13:33 1.02673000 1.02667000 1.02667000 1.02673000 1.02671816 0.00000000 30 1520516040 2018.03.08 13:34 1.02672000 1.02666000 1.02665000 1.02672000 1.02671262 0.00000000 13 1520516100 2018.03.08 13:35 1.02667000 1.02673000 1.02662000 1.02676000 1.02671428 0.00000000 38 1520516160 2018.03.08 13:36 1.02673000 1.02677000 1.02673000 1.02682000 1.02671958 0.00000000 31 1520516220 2018.03.08 13:37 1.02677000 1.02678000 1.02667000 1.02682000 1.02672534 0.00000000 33 1520516280 2018.03.08 13:38 1.02682000 1.02683000 1.02673000 1.02685000 1.02673531 0.00000000 37 1520516340 2018.03.08 13:39 1.02683000 1.02687000 1.02677000 1.02688000 1.02674813 0.00000000 41 1520516400 2018.03.08 13:40 1.02688000 1.02662000 1.02657000 1.02694000 1.02673593 0.00000000 72 1520516460 2018.03.08 13:41 1.02662000 1.02652000 1.02647000 1.02662000 1.02671537 0.00000000 53 1520516520 2018.03.08 13:42 1.02652000 1.02664000 1.02647000 1.02664000 1.02670819 0.00000000 64 1520516580 2018.03.08 13:43 1.02664000 1.02669000 1.02664000 1.02674000 1.02670646 0.00000000 27 1520516640 2018.03.08 13:44 1.02669000 1.02677000 1.02667000 1.02677000 1.02671251 0.00007449 19 1520516700 2018.03.08 13:45 1.02678000 1.02675000 1.02675000 1.02678000 1.02671608 0.00007476 9 1520516760 2018.03.08 13:46 1.02673000 1.02677000 1.02672000 1.02681000 1.02672121 0.00007560 37 1520516820 2018.03.08 13:47 1.02676000 1.02657000 1.02657000 1.02676000 1.02670681 0.00008247 54 1520516880 2018.03.08 13:48 1.02656000 1.02667000 1.02643000 1.02673000 1.02670331 0.00008315 73 1520516940 2018.03.08 13:49 1.02669000 1.02659000 1.02657000 1.02677000 1.02669252 0.00008784 54 1520517000 2018.03.08 13:50 1.02659000 1.02663000 1.02659000 1.02667000 1.02668656 0.00008932 20 1520517060 2018.03.08 13:51 1.02663000 1.02643000 1.02642000 1.02663000 1.02666213 0.00010866 66 1520517120 2018.03.08 13:52 1.02643000 1.02653000 1.02643000 1.02654000 1.02664954 0.00011211 31 1520517180 2018.03.08 13:53 1.02651000 1.02647000 1.02642000 1.02651000 1.02663244 0.00012232 26 1520517240 2018.03.08 13:54 1.02649000 1.02660000 1.02649000 1.02660000 1.02662935 0.00012315 22 1520517300 2018.03.08 13:55 1.02659000 1.02647000 1.02645000 1.02659000 1.02661418 0.00012939 39 1520517360 2018.03.08 13:56 1.02645000 1.02644000 1.02643000 1.02654000 1.02659759 0.00013383 29 1520517420 2018.03.08 13:57 1.02646000 1.02657000 1.02644000 1.02657000 1.02659496 0.00012813 48 1520517480 2018.03.08 13:58 1.02658000 1.02668000 1.02658000 1.02670000 1.02660306 0.00011736 36 1520517540 2018.03.08 13:59 1.02668000 1.02678000 1.02668000 1.02682000 1.02661991 0.00010883 33 1520517600 2018.03.08 14:00 1.02679000 1.02692000 1.02672000 1.02692000 1.02664849 0.00013000 24 1520517660 2018.03.08 14:01 1.02694000 1.02697000 1.02689000 1.02700000 1.02667911 0.00014924 27 1520517720 2018.03.08 14:02 1.02699000 1.02718000 1.02699000 1.02718000 1.02672682 0.00019366 52 1520517780 2018.03.08 14:03 1.02717000 1.02712000 1.02712000 1.02722000 1.02676426 0.00022116 22 1520517840 2018.03.08 14:04 1.02712000 1.02712000 1.02712000 1.02719000 1.02679814 0.00024466 23 1520517900 2018.03.08 14:05 1.02712000 1.02717000 1.02702000 1.02717000 1.02683356 0.00026918 48 1520517960 2018.03.08 14:06 1.02717000 1.02712000 1.02707000 1.02717000 1.02686084 0.00028562 93 1520518020 2018.03.08 14:07 1.02713000 1.02692000 1.02692000 1.02717000 1.02686647 0.00028034 71 1520518080 2018.03.08 14:08 1.02692000 1.02692000 1.02687000 1.02699000 1.02687157 0.00027874 100 1520518140 2018.03.08 14:09 1.02692000 1.02688000 1.02682000 1.02692000 1.02687237 0.00027177 42 1520518200 2018.03.08 14:10 1.02692000 1.02687000 1.02687000 1.02693000 1.02687215 0.00026625 35 1520518260 2018.03.08 14:11 1.02687000 1.02692000 1.02687000 1.02695000 1.02687670 0.00024822 65 1520518320 2018.03.08 14:12 1.02694000 1.02702000 1.02687000 1.02702000 1.02689035 0.00023949 48 1520518380 2018.03.08 14:13 1.02699000 1.02707000 1.02697000 1.02707000 1.02690746 0.00022481 33 1520518440 2018.03.08 14:14 1.02707000 1.02717000 1.02707000 1.02719000 1.02693246 0.00022245 20 1520518500 2018.03.08 14:15 1.02717000 1.02728000 1.02717000 1.02733000 1.02696556 0.00021063 43 1520518560 2018.03.08 14:16 1.02727000 1.02722000 1.02719000 1.02727000 1.02698980 0.00018153 13 1520518620 2018.03.08 14:17 1.02718000 1.02717000 1.02717000 1.02727000 1.02700696 0.00015764 44 1520518680 2018.03.08 14:18 1.02717000 1.02722000 1.02715000 1.02722000 1.02702725 0.00014268 20 1520518740 2018.03.08 14:19 1.02722000 1.02725000 1.02717000 1.02728000 1.02704846 0.00013485 36 1520518800 2018.03.08 14:20 1.02723000 1.02733000 1.02720000 1.02736000 1.02707527 0.00013962 46 1520518860 2018.03.08 14:21 1.02732000 1.02729000 1.02727000 1.02732000 1.02709572 0.00014199 11 1520518920 2018.03.08 14:22 1.02732000 1.02721000 1.02717000 1.02732000 1.02710661 0.00014209 48 1520518980 2018.03.08 14:23 1.02722000 1.02722000 1.02718000 1.02726000 1.02711741 0.00014382 75 1520519040 2018.03.08 14:24 1.02725000 1.02732000 1.02720000 1.02732000 1.02713670 0.00015060 46 1520519100 2018.03.08 14:25 1.02730000 1.02726000 1.02723000 1.02733000 1.02714844 0.00015365 24 1520519160 2018.03.08 14:26 1.02726000 1.02731000 1.02725000 1.02734000 1.02716383 0.00015904 24 1520519220 2018.03.08 14:27 1.02731000 1.02723000 1.02722000 1.02731000 1.02717013 0.00015051 18 1520519280 2018.03.08 14:28 1.02721000 1.02707000 1.02707000 1.02721000 1.02716060 0.00014152 43 1520519340 2018.03.08 14:29 1.02706000 1.02727000 1.02704000 1.02727000 1.02717102 0.00012763 80 1520519400 2018.03.08 14:30 1.02727000 1.02727000 1.02719000 1.02738000 1.02718044 0.00010816 48 1520519460 2018.03.08 14:31 1.02726000 1.02720000 1.02717000 1.02727000 1.02718231 0.00009047 31 1520519520 2018.03.08 14:32 1.02721000 1.02728000 1.02721000 1.02729000 1.02719161 0.00008067 47 1520519580 2018.03.08 14:33 1.02727000 1.02723000 1.02716000 1.02727000 1.02719527 0.00007417 33 1520519640 2018.03.08 14:34 1.02722000 1.02707000 1.02707000 1.02724000 1.02718334 0.00008570 30 1520519700 2018.03.08 14:35 1.02712000 1.02707000 1.02702000 1.02712000 1.02717254 0.00009233 43 1520519760 2018.03.08 14:36 1.02707000 1.02712000 1.02707000 1.02714000 1.02716754 0.00009510 26 1520519820 2018.03.08 14:37 1.02713000 1.02712000 1.02712000 1.02717000 1.02716301 0.00009811 19 1520519880 2018.03.08 14:38 1.02713000 1.02712000 1.02704000 1.02713000 1.02715891 0.00009987 40 1520519940 2018.03.08 14:39 1.02712000 1.02697000 1.02692000 1.02712000 1.02714092 0.00011434 47 1520520000 2018.03.08 14:40 1.02698000 1.02702000 1.02697000 1.02707000 1.02712941 0.00011449 29 1520520060 2018.03.08 14:41 1.02703000 1.02707000 1.02703000 1.02712000 1.02712375 0.00011182 27 1520520120 2018.03.08 14:42 1.02712000 1.02711000 1.02701000 1.02712000 1.02712244 0.00011070 55 1520520180 2018.03.08 14:43 1.02711000 1.02706000 1.02706000 1.02711000 1.02711649 0.00011152 35 1520520240 2018.03.08 14:44 1.02706000 1.02706000 1.02701000 1.02716000 1.02711111 0.00010425 31 1520520300 2018.03.08 14:45 1.02706000 1.02687000 1.02681000 1.02716000 1.02708815 0.00011780 166 1520520360 2018.03.08 14:46 1.02687000 1.02701000 1.02681000 1.02708000 1.02708071 0.00011008 193 1520520420 2018.03.08 14:47 1.02696000 1.02681000 1.02666000 1.02696000 1.02705492 0.00012574 170 1520520480 2018.03.08 14:48 1.02681000 1.02671000 1.02666000 1.02681000 1.02702207 0.00015475 159 1520520540 2018.03.08 14:49 1.02671000 1.02645000 1.02636000 1.02674000 1.02696759 0.00020293 188 1520520600 2018.03.08 14:50 1.02641000 1.02636000 1.02626000 1.02661000 1.02690973 0.00024594 146 1520520660 2018.03.08 14:51 1.02636000 1.02659000 1.02636000 1.02668000 1.02687928 0.00025509 118 1520520720 2018.03.08 14:52 1.02657000 1.02642000 1.02637000 1.02658000 1.02683554 0.00026900 93 1520520780 2018.03.08 14:53 1.02645000 1.02673000 1.02645000 1.02685000 1.02682548 0.00025744 96 1520520840 2018.03.08 14:54 1.02673000 1.02667000 1.02662000 1.02682000 1.02681068 0.00025679 56 1520520900 2018.03.08 14:55 1.02667000 1.02648000 1.02647000 1.02672000 1.02677918 0.00026595 87 1520520960 2018.03.08 14:56 1.02650000 1.02652000 1.02642000 1.02671000 1.02675450 0.00026512 93 1520521020 2018.03.08 14:57 1.02652000 1.02658000 1.02647000 1.02662000 1.02673788 0.00025743 78 1520521080 2018.03.08 14:58 1.02657000 1.02653000 1.02637000 1.02658000 1.02671808 0.00024908 87 1520521140 2018.03.08 14:59 1.02657000 1.02668000 1.02652000 1.02672000 1.02671446 0.00024308 44 1520521200 2018.03.08 15:00 1.02667000 1.02652000 1.02647000 1.02669000 1.02669594 0.00023779 93 1520521260 2018.03.08 15:01 1.02652000 1.02662000 1.02647000 1.02663000 1.02668870 0.00022313 90 1520521320 2018.03.08 15:02 1.02662000 1.02672000 1.02652000 1.02672000 1.02669168 0.00020270 92 1520521380 2018.03.08 15:03 1.02672000 1.02668000 1.02662000 1.02672000 1.02669057 0.00018499 93 1520521440 2018.03.08 15:04 1.02672000 1.02677000 1.02667000 1.02683000 1.02669814 0.00016910 175 1520521500 2018.03.08 15:05 1.02677000 1.02677000 1.02672000 1.02683000 1.02670498 0.00016835 143 1520521560 2018.03.08 15:06 1.02672000 1.02677000 1.02672000 1.02687000 1.02671117 0.00015813 115 1520521620 2018.03.08 15:07 1.02672000 1.02680000 1.02662000 1.02680000 1.02671963 0.00016294 98 1520521680 2018.03.08 15:08 1.02680000 1.02687000 1.02672000 1.02687000 1.02673395 0.00017478 122 1520521740 2018.03.08 15:09 1.02682000 1.02672000 1.02672000 1.02684000 1.02673262 0.00016211 78 1520521800 2018.03.08 15:10 1.02672000 1.02679000 1.02667000 1.02683000 1.02673809 0.00014251 70 1520521860 2018.03.08 15:11 1.02682000 1.02678000 1.02672000 1.02686000 1.02674208 0.00014089 49 1520521920 2018.03.08 15:12 1.02677000 1.02672000 1.02667000 1.02686000 1.02673998 0.00012024 65 1520521980 2018.03.08 15:13 1.02672000 1.02682000 1.02672000 1.02687000 1.02674760 0.00012484 34 1520522040 2018.03.08 15:14 1.02682000 1.02672000 1.02672000 1.02687000 1.02674497 0.00012265 55 1520522100 2018.03.08 15:15 1.02672000 1.02652000 1.02647000 1.02672000 1.02672354 0.00011126 60 1520522160 2018.03.08 15:16 1.02652000 1.02650000 1.02637000 1.02655000 1.02670225 0.00010955 77 1520522220 2018.03.08 15:17 1.02652000 1.02647000 1.02642000 1.02657000 1.02668013 0.00011761 55 1520522280 2018.03.08 15:18 1.02652000 1.02657000 1.02647000 1.02662000 1.02666965 0.00011679 28 1520522340 2018.03.08 15:19 1.02657000 1.02657000 1.02652000 1.02664000 1.02666016 0.00012047 73 1520522400 2018.03.08 15:20 1.02652000 1.02657000 1.02642000 1.02657000 1.02665157 0.00012033 57 1520522460 2018.03.08 15:21 1.02652000 1.02647000 1.02642000 1.02660000 1.02663428 0.00013176 63 1520522520 2018.03.08 15:22 1.02642000 1.02642000 1.02632000 1.02647000 1.02661387 0.00014477 87 1520522580 2018.03.08 15:23 1.02642000 1.02647000 1.02642000 1.02650000 1.02660017 0.00015191 84 1520522640 2018.03.08 15:24 1.02648000 1.02657000 1.02647000 1.02665000 1.02659729 0.00014813 120 1520522700 2018.03.08 15:25 1.02657000 1.02627000 1.02627000 1.02657000 1.02656612 0.00016782 47 1520522760 2018.03.08 15:26 1.02632000 1.02622000 1.02617000 1.02632000 1.02653316 0.00018673 33 1520522820 2018.03.08 15:27 1.02620000 1.02617000 1.02612000 1.02622000 1.02649857 0.00020246 31 1520522880 2018.03.08 15:28 1.02612000 1.02617000 1.02607000 1.02617000 1.02646728 0.00020532 44 1520522940 2018.03.08 15:29 1.02612000 1.02622000 1.02612000 1.02622000 1.02644373 0.00021009 35 1520523000 2018.03.08 15:30 1.02617000 1.02617000 1.02617000 1.02627000 1.02641766 0.00020955 40 1520523060 2018.03.08 15:31 1.02617000 1.02617000 1.02612000 1.02631000 1.02639407 0.00020488 195 1520523120 2018.03.08 15:32 1.02617000 1.02617000 1.02592000 1.02622000 1.02637273 0.00020094 191 1520523180 2018.03.08 15:33 1.02617000 1.02622000 1.02607000 1.02632000 1.02635819 0.00017890 204 1520523240 2018.03.08 15:34 1.02622000 1.02645000 1.02617000 1.02658000 1.02636693 0.00016058 304 1520523300 2018.03.08 15:35 1.02645000 1.02612000 1.02607000 1.02645000 1.02634341 0.00016531 177 1520523360 2018.03.08 15:36 1.02614000 1.02622000 1.02602000 1.02626000 1.02633166 0.00016364 190 1520523420 2018.03.08 15:37 1.02622000 1.02617000 1.02607000 1.02629000 1.02631626 0.00016425 262 1520523480 2018.03.08 15:38 1.02617000 1.02637000 1.02617000 1.02642000 1.02632138 0.00015493 116 1520523540 2018.03.08 15:39 1.02637000 1.02628000 1.02627000 1.02637000 1.02631744 0.00014423 113 1520523600 2018.03.08 15:40 1.02632000 1.02638000 1.02622000 1.02647000 1.02632340 0.00013502 185 1520523660 2018.03.08 15:41 1.02637000 1.02627000 1.02617000 1.02646000 1.02631831 0.00012973 107 1520523720 2018.03.08 15:42 1.02622000 1.02612000 1.02612000 1.02632000 1.02629943 0.00012820 82 1520523780 2018.03.08 15:43 1.02612000 1.02637000 1.02607000 1.02646000 1.02630615 0.00012598 203 1520523840 2018.03.08 15:44 1.02637000 1.02627000 1.02612000 1.02637000 1.02630270 0.00010960 226 1520523900 2018.03.08 15:45 1.02627000 1.02632000 1.02622000 1.02642000 1.02630435 0.00011034 195 1520523960 2018.03.08 15:46 1.02631000 1.02632000 1.02617000 1.02642000 1.02630584 0.00010956 166 1520524020 2018.03.08 15:47 1.02633000 1.02622000 1.02617000 1.02642000 1.02629767 0.00010297 122 1520524080 2018.03.08 15:48 1.02627000 1.02642000 1.02607000 1.02642000 1.02630932 0.00010719 239 1520524140 2018.03.08 15:49 1.02642000 1.02637000 1.02632000 1.02650000 1.02631510 0.00010846 263 1520524200 2018.03.08 15:50 1.02637000 1.02632000 1.02627000 1.02647000 1.02631556 0.00010367 164 1520524260 2018.03.08 15:51 1.02627000 1.02617000 1.02617000 1.02632000 1.02630170 0.00009942 148 1520524320 2018.03.08 15:52 1.02617000 1.02627000 1.02612000 1.02629000 1.02629868 0.00009466 133 1520524380 2018.03.08 15:53 1.02629000 1.02622000 1.02617000 1.02629000 1.02629119 0.00009367 74 1520524440 2018.03.08 15:54 1.02622000 1.02622000 1.02617000 1.02629000 1.02628441 0.00008683 154 1520524500 2018.03.08 15:55 1.02622000 1.02631000 1.02617000 1.02631000 1.02628685 0.00007903 138 1520524560 2018.03.08 15:56 1.02628000 1.02633000 1.02627000 1.02633000 1.02629096 0.00007835 53 1520524620 2018.03.08 15:57 1.02637000 1.02647000 1.02632000 1.02652000 1.02630801 0.00008342 96 1520524680 2018.03.08 15:58 1.02647000 1.02637000 1.02632000 1.02648000 1.02631391 0.00008412 84 1520524740 2018.03.08 15:59 1.02640000 1.02632000 1.02628000 1.02643000 1.02631449 0.00008386 70 1520524800 2018.03.08 16:00 1.02628000 1.02637000 1.02627000 1.02645000 1.02631978 0.00008442 93 1520524860 2018.03.08 16:01 1.02637000 1.02637000 1.02622000 1.02645000 1.02632456 0.00008526 120 1520524920 2018.03.08 16:02 1.02637000 1.02647000 1.02637000 1.02649000 1.02633841 0.00008009 135 1520524980 2018.03.08 16:03 1.02647000 1.02652000 1.02642000 1.02652000 1.02635571 0.00009229 45 1520525040 2018.03.08 16:04 1.02652000 1.02657000 1.02650000 1.02659000 1.02637612 0.00010582 87 1520525100 2018.03.08 16:05 1.02658000 1.02657000 1.02652000 1.02667000 1.02639458 0.00011771 63 1520525160 2018.03.08 16:06 1.02660000 1.02675000 1.02652000 1.02675000 1.02642843 0.00014807 120 1520525220 2018.03.08 16:07 1.02676000 1.02682000 1.02672000 1.02688000 1.02646572 0.00017342 75 1520525280 2018.03.08 16:08 1.02679000 1.02692000 1.02679000 1.02692000 1.02650899 0.00021139 65 1520525340 2018.03.08 16:09 1.02692000 1.02692000 1.02682000 1.02697000 1.02654813 0.00023921 145 1520525400 2018.03.08 16:10 1.02692000 1.02684000 1.02682000 1.02692000 1.02657593 0.00025077 69 1520525460 2018.03.08 16:11 1.02682000 1.02683000 1.02678000 1.02695000 1.02660013 0.00024702 103 1520525520 2018.03.08 16:12 1.02682000 1.02697000 1.02682000 1.02697000 1.02663535 0.00025811 111 1520525580 2018.03.08 16:13 1.02693000 1.02687000 1.02687000 1.02697000 1.02665770 0.00025150 53 1520525640 2018.03.08 16:14 1.02687000 1.02692000 1.02682000 1.02692000 1.02668268 0.00024361 50 1520525700 2018.03.08 16:15 1.02692000 1.02692000 1.02682000 1.02692000 1.02670528 0.00023861 102 1520525760 2018.03.08 16:16 1.02689000 1.02700000 1.02687000 1.02700000 1.02673335 0.00023645 93 1520525820 2018.03.08 16:17 1.02698000 1.02697000 1.02687000 1.02702000 1.02675589 0.00023790 60 1520525880 2018.03.08 16:18 1.02693000 1.02698000 1.02687000 1.02702000 1.02677723 0.00022931 111 1520525940 2018.03.08 16:19 1.02696000 1.02682000 1.02682000 1.02696000 1.02678131 0.00020566 72 1520526000 2018.03.08 16:20 1.02682000 1.02686000 1.02672000 1.02688000 1.02678880 0.00018441 100 1520526060 2018.03.08 16:21 1.02687000 1.02698000 1.02682000 1.02701000 1.02680701 0.00016149 58 1520526120 2018.03.08 16:22 1.02697000 1.02712000 1.02697000 1.02717000 1.02683682 0.00015224 96 1520526180 2018.03.08 16:23 1.02714000 1.02712000 1.02707000 1.02721000 1.02686379 0.00014199 52 1520526240 2018.03.08 16:24 1.02712000 1.02707000 1.02707000 1.02717000 1.02688343 0.00012823 73 1520526300 2018.03.08 16:25 1.02707000 1.02713000 1.02707000 1.02714000 1.02690691 0.00011155 121 1520526360 2018.03.08 16:26 1.02712000 1.02723000 1.02712000 1.02727000 1.02693768 0.00011762 101 1520526420 2018.03.08 16:27 1.02719000 1.02708000 1.02702000 1.02719000 1.02695123 0.00011515 101 1520526480 2018.03.08 16:28 1.02707000 1.02708000 1.02702000 1.02714000 1.02696350 0.00011554 68 1520526540 2018.03.08 16:29 1.02709000 1.02697000 1.02687000 1.02709000 1.02696412 0.00011501 119 1520526600 2018.03.08 16:30 1.02697000 1.02698000 1.02689000 1.02707000 1.02696563 0.00011125 100 1520526660 2018.03.08 16:31 1.02698000 1.02699000 1.02684000 1.02704000 1.02696795 0.00010639 115 1520526720 2018.03.08 16:32 1.02699000 1.02714000 1.02698000 1.02719000 1.02698434 0.00010789 155 1520526780 2018.03.08 16:33 1.02708000 1.02747000 1.02708000 1.02754000 1.02703059 0.00014011 126 1520526840 2018.03.08 16:34 1.02747000 1.02777000 1.02747000 1.02785000 1.02710101 0.00020927 111 1520526900 2018.03.08 16:35 1.02778000 1.02777000 1.02772000 1.02788000 1.02716472 0.00025562 166 1520526960 2018.03.08 16:36 1.02777000 1.02757000 1.02749000 1.02779000 1.02720332 0.00027284 110 1520527020 2018.03.08 16:37 1.02757000 1.02772000 1.02752000 1.02773000 1.02725253 0.00029758 78 1520527080 2018.03.08 16:38 1.02768000 1.02767000 1.02758000 1.02782000 1.02729229 0.00031171 156 1520527140 2018.03.08 16:39 1.02767000 1.02732000 1.02732000 1.02768000 1.02729493 0.00029372 186 1520527200 2018.03.08 16:40 1.02734000 1.02762000 1.02732000 1.02767000 1.02732589 0.00028872 184 1520527260 2018.03.08 16:41 1.02762000 1.02769000 1.02757000 1.02777000 1.02736056 0.00029195 171 1520527320 2018.03.08 16:42 1.02769000 1.02800000 1.02769000 1.02808000 1.02742146 0.00032466 133 1520527380 2018.03.08 16:43 1.02800000 1.02797000 1.02792000 1.02809000 1.02747370 0.00034587 140 1520527440 2018.03.08 16:44 1.02796000 1.02777000 1.02772000 1.02800000 1.02750192 0.00034376 95 1520527500 2018.03.08 16:45 1.02778000 1.02772000 1.02767000 1.02782000 1.02752269 0.00033929 184 1520527560 2018.03.08 16:46 1.02773000 1.02777000 1.02767000 1.02787000 1.02754625 0.00033963 151 1520527620 2018.03.08 16:47 1.02777000 1.02767000 1.02763000 1.02781000 1.02755803 0.00032511 131 1520527680 2018.03.08 16:48 1.02767000 1.02767000 1.02762000 1.02777000 1.02756870 0.00030809 93 1520527740 2018.03.08 16:49 1.02769000 1.02762000 1.02757000 1.02780000 1.02757358 0.00027730 144 1520527800 2018.03.08 16:50 1.02762000 1.02765000 1.02752000 1.02769000 1.02758086 0.00024253 75 1520527860 2018.03.08 16:51 1.02763000 1.02778000 1.02763000 1.02784000 1.02759983 0.00020101 58 1520527920 2018.03.08 16:52 1.02777000 1.02755000 1.02752000 1.02780000 1.02759508 0.00017556 88 1520527980 2018.03.08 16:53 1.02756000 1.02733000 1.02732000 1.02758000 1.02756983 0.00019635 124 1520528040 2018.03.08 16:54 1.02732000 1.02719000 1.02717000 1.02738000 1.02753366 0.00022595 187 1520528100 2018.03.08 16:55 1.02720000 1.02717000 1.02712000 1.02738000 1.02749903 0.00024945 187 1520528160 2018.03.08 16:56 1.02715000 1.02702000 1.02697000 1.02715000 1.02745340 0.00029032 177 1520528220 2018.03.08 16:57 1.02702000 1.02677000 1.02677000 1.02702000 1.02738832 0.00034723 197 1520528280 2018.03.08 16:58 1.02677000 1.02688000 1.02672000 1.02692000 1.02733991 0.00037875 205 1520528340 2018.03.08 16:59 1.02689000 1.02688000 1.02679000 1.02695000 1.02729611 0.00041076 183 1520528400 2018.03.08 17:00 1.02687000 1.02693000 1.02678000 1.02706000 1.02726124 0.00042689 266 1520528460 2018.03.08 17:01 1.02692000 1.02687000 1.02682000 1.02696000 1.02722398 0.00043955 143 1520528520 2018.03.08 17:02 1.02687000 1.02677000 1.02668000 1.02689000 1.02718074 0.00043137 207 1520528580 2018.03.08 17:03 1.02678000 1.02668000 1.02667000 1.02679000 1.02713305 0.00042384 94 1520528640 2018.03.08 17:04 1.02668000 1.02657000 1.02657000 1.02678000 1.02707943 0.00043346 190 1520528700 2018.03.08 17:05 1.02662000 1.02667000 1.02657000 1.02675000 1.02704043 0.00042953 168 1520528760 2018.03.08 17:06 1.02668000 1.02656000 1.02652000 1.02674000 1.02699468 0.00042192 145 1520528820 2018.03.08 17:07 1.02658000 1.02667000 1.02651000 1.02668000 1.02696376 0.00040691 136 1520528880 2018.03.08 17:08 1.02666000 1.02657000 1.02652000 1.02666000 1.02692626 0.00039115 114 1520528940 2018.03.08 17:09 1.02662000 1.02667000 1.02648000 1.02670000 1.02690185 0.00036663 81 1520529000 2018.03.08 17:10 1.02665000 1.02637000 1.02637000 1.02665000 1.02685120 0.00034992 114 1520529060 2018.03.08 17:11 1.02636000 1.02623000 1.02622000 1.02638000 1.02679204 0.00031324 144 1520529120 2018.03.08 17:12 1.02624000 1.02650000 1.02622000 1.02654000 1.02676422 0.00027005 72 1520529180 2018.03.08 17:13 1.02650000 1.02663000 1.02632000 1.02663000 1.02675144 0.00023898 203 1520529240 2018.03.08 17:14 1.02657000 1.02651000 1.02637000 1.02662000 1.02672845 0.00021997 174 1520529300 2018.03.08 17:15 1.02650000 1.02665000 1.02650000 1.02668000 1.02672098 0.00019527 113 1520529360 2018.03.08 17:16 1.02665000 1.02638000 1.02637000 1.02669000 1.02668850 0.00018745 138 1520529420 2018.03.08 17:17 1.02637000 1.02637000 1.02632000 1.02651000 1.02665817 0.00019110 103 1520529480 2018.03.08 17:18 1.02635000 1.02637000 1.02633000 1.02644000 1.02663072 0.00018804 83 1520529540 2018.03.08 17:19 1.02638000 1.02635000 1.02628000 1.02640000 1.02660399 0.00018289 87 1520529600 2018.03.08 17:20 1.02635000 1.02633000 1.02628000 1.02639000 1.02657789 0.00017035 83 1520529660 2018.03.08 17:21 1.02634000 1.02627000 1.02623000 1.02644000 1.02654857 0.00016167 140 1520529720 2018.03.08 17:22 1.02626000 1.02635000 1.02626000 1.02636000 1.02652966 0.00015365 53 1520529780 2018.03.08 17:23 1.02636000 1.02643000 1.02632000 1.02643000 1.02652017 0.00014826 73 1520529840 2018.03.08 17:24 1.02644000 1.02643000 1.02632000 1.02644000 1.02651158 0.00014628 141 1520529900 2018.03.08 17:25 1.02644000 1.02642000 1.02637000 1.02652000 1.02650286 0.00014006 99 1520529960 2018.03.08 17:26 1.02641000 1.02632000 1.02632000 1.02651000 1.02648544 0.00013883 120 1520530020 2018.03.08 17:27 1.02633000 1.02655000 1.02632000 1.02658000 1.02649159 0.00013579 138 1520530080 2018.03.08 17:28 1.02658000 1.02644000 1.02644000 1.02663000 1.02648668 0.00013292 147 1520530140 2018.03.08 17:29 1.02642000 1.02617000 1.02617000 1.02647000 1.02645652 0.00012998 86 1520530200 2018.03.08 17:30 1.02617000 1.02602000 1.02602000 1.02628000 1.02641495 0.00014803 108 1520530260 2018.03.08 17:31 1.02602000 1.02607000 1.02597000 1.02615000 1.02638209 0.00015749 78 1520530320 2018.03.08 17:32 1.02607000 1.02612000 1.02596000 1.02612000 1.02635713 0.00016435 117 1520530380 2018.03.08 17:33 1.02615000 1.02602000 1.02597000 1.02619000 1.02632502 0.00016782 148 1520530440 2018.03.08 17:34 1.02602000 1.02607000 1.02597000 1.02609000 1.02630074 0.00017145 136 1520530500 2018.03.08 17:35 1.02607000 1.02622000 1.02602000 1.02626000 1.02629305 0.00015310 118 1520530560 2018.03.08 17:36 1.02620000 1.02618000 1.02607000 1.02621000 1.02628228 0.00015306 109 1520530620 2018.03.08 17:37 1.02620000 1.02582000 1.02572000 1.02622000 1.02623825 0.00018057 123 1520530680 2018.03.08 17:38 1.02582000 1.02567000 1.02564000 1.02582000 1.02618413 0.00021914 121 1520530740 2018.03.08 17:39 1.02567000 1.02547000 1.02547000 1.02567000 1.02611612 0.00027321 119 1520530800 2018.03.08 17:40 1.02542000 1.02552000 1.02537000 1.02565000 1.02605935 0.00030773 104 1520530860 2018.03.08 17:41 1.02557000 1.02587000 1.02552000 1.02587000 1.02604131 0.00031041 145 1520530920 2018.03.08 17:42 1.02585000 1.02584000 1.02578000 1.02600000 1.02602214 0.00030913 154 1520530980 2018.03.08 17:43 1.02587000 1.02569000 1.02567000 1.02587000 1.02599051 0.00030861 69 1520531040 2018.03.08 17:44 1.02572000 1.02567000 1.02562000 1.02572000 1.02595998 0.00030444 136 1520531100 2018.03.08 17:45 1.02567000 1.02547000 1.02542000 1.02568000 1.02591332 0.00031030 98 1520531160 2018.03.08 17:46 1.02547000 1.02532000 1.02532000 1.02550000 1.02585681 0.00032930 67 1520531220 2018.03.08 17:47 1.02532000 1.02517000 1.02517000 1.02546000 1.02579140 0.00033198 101 1520531280 2018.03.08 17:48 1.02519000 1.02530000 1.02519000 1.02534000 1.02574460 0.00032054 99 1520531340 2018.03.08 17:49 1.02530000 1.02512000 1.02507000 1.02530000 1.02568512 0.00033939 87 1520531400 2018.03.08 17:50 1.02509000 1.02507000 1.02502000 1.02509000 1.02562653 0.00036304 56 1520531460 2018.03.08 17:51 1.02509000 1.02534000 1.02507000 1.02539000 1.02559924 0.00035771 84 1520531520 2018.03.08 17:52 1.02532000 1.02545000 1.02532000 1.02548000 1.02558503 0.00034078 68 1520531580 2018.03.08 17:53 1.02547000 1.02532000 1.02532000 1.02554000 1.02555979 0.00033244 105 1520531640 2018.03.08 17:54 1.02533000 1.02532000 1.02532000 1.02542000 1.02553695 0.00031633 92 1520531700 2018.03.08 17:55 1.02532000 1.02543000 1.02532000 1.02557000 1.02552677 0.00027695 80 1520531760 2018.03.08 17:56 1.02547000 1.02547000 1.02537000 1.02555000 1.02552136 0.00023431 97 1520531820 2018.03.08 17:57 1.02547000 1.02523000 1.02518000 1.02553000 1.02549361 0.00022534 131 1520531880 2018.03.08 17:58 1.02522000 1.02505000 1.02497000 1.02522000 1.02545136 0.00023117 169 1520531940 2018.03.08 17:59 1.02506000 1.02502000 1.02498000 1.02512000 1.02541028 0.00024257 141 1520532000 2018.03.08 18:00 1.02505000 1.02515000 1.02505000 1.02522000 1.02538549 0.00024494 115 1520532060 2018.03.08 18:01 1.02514000 1.02522000 1.02507000 1.02533000 1.02536973 0.00021956 140 1520532120 2018.03.08 18:02 1.02522000 1.02556000 1.02512000 1.02556000 1.02538785 0.00020284 186 1520532180 2018.03.08 18:03 1.02557000 1.02549000 1.02539000 1.02557000 1.02539758 0.00019682 86 1520532240 2018.03.08 18:04 1.02547000 1.02537000 1.02537000 1.02549000 1.02539495 0.00018581 103 1520532300 2018.03.08 18:05 1.02536000 1.02564000 1.02532000 1.02564000 1.02541829 0.00020526 96 1520532360 2018.03.08 18:06 1.02564000 1.02569000 1.02562000 1.02572000 1.02544417 0.00022598 78 1520532420 2018.03.08 18:07 1.02569000 1.02564000 1.02559000 1.02577000 1.02546282 0.00023089 105 1520532480 2018.03.08 18:08 1.02564000 1.02560000 1.02553000 1.02571000 1.02547588 0.00023624 71 1520532540 2018.03.08 18:09 1.02557000 1.02551000 1.02548000 1.02562000 1.02547913 0.00022401 74 1520532600 2018.03.08 18:10 1.02552000 1.02562000 1.02542000 1.02562000 1.02549255 0.00021200 92 1520532660 2018.03.08 18:11 1.02560000 1.02563000 1.02552000 1.02570000 1.02550564 0.00021629 93 1520532720 2018.03.08 18:12 1.02562000 1.02578000 1.02559000 1.02579000 1.02553177 0.00023380 150 1520532780 2018.03.08 18:13 1.02577000 1.02580000 1.02568000 1.02580000 1.02555731 0.00024553 87 1520532840 2018.03.08 18:14 1.02580000 1.02578000 1.02570000 1.02582000 1.02557852 0.00025201 61 1520532900 2018.03.08 18:15 1.02578000 1.02582000 1.02578000 1.02598000 1.02560152 0.00026325 112 1520532960 2018.03.08 18:16 1.02581000 1.02582000 1.02581000 1.02593000 1.02562233 0.00027314 76 1520533020 2018.03.08 18:17 1.02582000 1.02589000 1.02578000 1.02592000 1.02564782 0.00027318 102 1520533080 2018.03.08 18:18 1.02588000 1.02565000 1.02557000 1.02588000 1.02564803 0.00023829 93 1520533140 2018.03.08 18:19 1.02566000 1.02562000 1.02555000 1.02567000 1.02564536 0.00019217 104 1520533200 2018.03.08 18:20 1.02562000 1.02582000 1.02557000 1.02582000 1.02566199 0.00016245 87 1520533260 2018.03.08 18:21 1.02582000 1.02589000 1.02578000 1.02589000 1.02568371 0.00013735 76 1520533320 2018.03.08 18:22 1.02589000 1.02591000 1.02580000 1.02597000 1.02570526 0.00014314 129 1520533380 2018.03.08 18:23 1.02591000 1.02572000 1.02567000 1.02592000 1.02570666 0.00013480 69 1520533440 2018.03.08 18:24 1.02567000 1.02585000 1.02567000 1.02590000 1.02572031 0.00011389 78 1520533500 2018.03.08 18:25 1.02583000 1.02573000 1.02573000 1.02585000 1.02572124 0.00011234 57 1520533560 2018.03.08 18:26 1.02574000 1.02552000 1.02552000 1.02574000 1.02570207 0.00012369 93 1520533620 2018.03.08 18:27 1.02552000 1.02574000 1.02547000 1.02574000 1.02570568 0.00012229 58 1520533680 2018.03.08 18:28 1.02573000 1.02572000 1.02571000 1.02580000 1.02570705 0.00011963 69 1520533740 2018.03.08 18:29 1.02571000 1.02562000 1.02552000 1.02581000 1.02569876 0.00011607 84 1520533800 2018.03.08 18:30 1.02563000 1.02542000 1.02542000 1.02568000 1.02567221 0.00014056 92 1520533860 2018.03.08 18:31 1.02542000 1.02542000 1.02542000 1.02553000 1.02564819 0.00016127 56 1520533920 2018.03.08 18:32 1.02545000 1.02545000 1.02538000 1.02548000 1.02562931 0.00017255 29 1520533980 2018.03.08 18:33 1.02547000 1.02548000 1.02542000 1.02548000 1.02561509 0.00017737 34 1520534040 2018.03.08 18:34 1.02547000 1.02548000 1.02541000 1.02552000 1.02560223 0.00018114 75 1520534100 2018.03.08 18:35 1.02550000 1.02537000 1.02537000 1.02552000 1.02558011 0.00018975 75 1520534160 2018.03.08 18:36 1.02537000 1.02537000 1.02527000 1.02567000 1.02556010 0.00019460 168 1520534220 2018.03.08 18:37 1.02537000 1.02549000 1.02517000 1.02566000 1.02555342 0.00018284 272 1520534280 2018.03.08 18:38 1.02549000 1.02538000 1.02526000 1.02558000 1.02553691 0.00019048 162 1520534340 2018.03.08 18:39 1.02537000 1.02510000 1.02507000 1.02543000 1.02549530 0.00022427 128 1520534400 2018.03.08 18:40 1.02508000 1.02479000 1.02457000 1.02508000 1.02542813 0.00027940 174 1520534460 2018.03.08 18:41 1.02480000 1.02495000 1.02480000 1.02496000 1.02538259 0.00029192 113 1520534520 2018.03.08 18:42 1.02495000 1.02496000 1.02482000 1.02499000 1.02534234 0.00029243 79 1520534580 2018.03.08 18:43 1.02496000 1.02476000 1.02476000 1.02507000 1.02528688 0.00032030 97 1520534640 2018.03.08 18:44 1.02478000 1.02466000 1.02465000 1.02494000 1.02522718 0.00033758 92 1520534700 2018.03.08 18:45 1.02470000 1.02486000 1.02462000 1.02494000 1.02519221 0.00033581 137 1520534760 2018.03.08 18:46 1.02484000 1.02498000 1.02482000 1.02498000 1.02517200 0.00033525 38 1520534820 2018.03.08 18:47 1.02497000 1.02487000 1.02475000 1.02507000 1.02514324 0.00032192 175 1520534880 2018.03.08 18:48 1.02489000 1.02497000 1.02482000 1.02503000 1.02512674 0.00029937 108 1520534940 2018.03.08 18:49 1.02498000 1.02502000 1.02497000 1.02514000 1.02511657 0.00027997 91 1520535000 2018.03.08 18:50 1.02499000 1.02492000 1.02482000 1.02499000 1.02509785 0.00027562 128 1520535060 2018.03.08 18:51 1.02492000 1.02503000 1.02487000 1.02503000 1.02509139 0.00026647 78 1520535120 2018.03.08 18:52 1.02503000 1.02524000 1.02497000 1.02524000 1.02510554 0.00025708 99 1520535180 2018.03.08 18:53 1.02525000 1.02537000 1.02518000 1.02540000 1.02513073 0.00025411 87 1520535240 2018.03.08 18:54 1.02536000 1.02542000 1.02527000 1.02542000 1.02515828 0.00025779 56 1520535300 2018.03.08 18:55 1.02543000 1.02562000 1.02543000 1.02570000 1.02520225 0.00028808 85 1520535360 2018.03.08 18:56 1.02562000 1.02573000 1.02562000 1.02575000 1.02525251 0.00032819 42 1520535420 2018.03.08 18:57 1.02575000 1.02585000 1.02567000 1.02586000 1.02530942 0.00037497 59 1520535480 2018.03.08 18:58 1.02585000 1.02588000 1.02579000 1.02592000 1.02536376 0.00042074 47 1520535540 2018.03.08 18:59 1.02592000 1.02582000 1.02577000 1.02598000 1.02540721 0.00044875 51 1520535600 2018.03.08 19:00 1.02577000 1.02582000 1.02563000 1.02582000 1.02544652 0.00045367 59 1520535660 2018.03.08 19:01 1.02582000 1.02597000 1.02582000 1.02606000 1.02549638 0.00047490 59 1520535720 2018.03.08 19:02 1.02597000 1.02597000 1.02587000 1.02602000 1.02554149 0.00048855 47 1520535780 2018.03.08 19:03 1.02597000 1.02592000 1.02582000 1.02597000 1.02557753 0.00047655 42 1520535840 2018.03.08 19:04 1.02588000 1.02592000 1.02582000 1.02597000 1.02561015 0.00044684 62 1520535900 2018.03.08 19:05 1.02592000 1.02592000 1.02587000 1.02592000 1.02563966 0.00042778 14 1520535960 2018.03.08 19:06 1.02588000 1.02582000 1.02582000 1.02592000 1.02565683 0.00040755 45 1520536020 2018.03.08 19:07 1.02582000 1.02587000 1.02577000 1.02589000 1.02567714 0.00037413 60 1520536080 2018.03.08 19:08 1.02582000 1.02582000 1.02577000 1.02592000 1.02569074 0.00034207 34 1520536140 2018.03.08 19:09 1.02577000 1.02582000 1.02577000 1.02592000 1.02570305 0.00030920 45 1520536200 2018.03.08 19:10 1.02583000 1.02582000 1.02577000 1.02587000 1.02571419 0.00025519 68 1520536260 2018.03.08 19:11 1.02582000 1.02562000 1.02562000 1.02582000 1.02570522 0.00020756 110 1520536320 2018.03.08 19:12 1.02562000 1.02568000 1.02562000 1.02574000 1.02570282 0.00018075 43 1520536380 2018.03.08 19:13 1.02569000 1.02572000 1.02562000 1.02574000 1.02570445 0.00016380 46 1520536440 2018.03.08 19:14 1.02573000 1.02582000 1.02572000 1.02582000 1.02571546 0.00014498 48 1520536500 2018.03.08 19:15 1.02579000 1.02562000 1.02562000 1.02587000 1.02570637 0.00015169 81 1520536560 2018.03.08 19:16 1.02562000 1.02559000 1.02547000 1.02566000 1.02569528 0.00016173 66 1520536620 2018.03.08 19:17 1.02565000 1.02570000 1.02564000 1.02577000 1.02569573 0.00015768 30 1520536680 2018.03.08 19:18 1.02572000 1.02579000 1.02572000 1.02582000 1.02570471 0.00014762 47 1520536740 2018.03.08 19:19 1.02577000 1.02562000 1.02552000 1.02582000 1.02569664 0.00015149 121 1520536800 2018.03.08 19:20 1.02563000 1.02573000 1.02557000 1.02573000 1.02569982 0.00014725 44 1520536860 2018.03.08 19:21 1.02577000 1.02572000 1.02567000 1.02579000 1.02570174 0.00013330 53 1520536920 2018.03.08 19:22 1.02572000 1.02572000 1.02572000 1.02578000 1.02570348 0.00011824 66 1520536980 2018.03.08 19:23 1.02572000 1.02562000 1.02562000 1.02572000 1.02569553 0.00011287 26 1520537040 2018.03.08 19:24 1.02562000 1.02567000 1.02547000 1.02567000 1.02569310 0.00010222 46 1520537100 2018.03.08 19:25 1.02562000 1.02577000 1.02562000 1.02582000 1.02570042 0.00008791 52 1520537160 2018.03.08 19:26 1.02577000 1.02567000 1.02562000 1.02577000 1.02569753 0.00008472 57 1520537220 2018.03.08 19:27 1.02562000 1.02587000 1.02562000 1.02592000 1.02571395 0.00008201 47 1520537280 2018.03.08 19:28 1.02583000 1.02597000 1.02582000 1.02597000 1.02573834 0.00009695 43 1520537340 2018.03.08 19:29 1.02595000 1.02584000 1.02577000 1.02595000 1.02574802 0.00009938 81 1520537400 2018.03.08 19:30 1.02583000 1.02577000 1.02572000 1.02583000 1.02575011 0.00009869 50 1520537460 2018.03.08 19:31 1.02577000 1.02567000 1.02567000 1.02582000 1.02574248 0.00009453 81 1520537520 2018.03.08 19:32 1.02567000 1.02562000 1.02562000 1.02572000 1.02573082 0.00009601 26 1520537580 2018.03.08 19:33 1.02562000 1.02552000 1.02552000 1.02562000 1.02571074 0.00010584 62 1520537640 2018.03.08 19:34 1.02552000 1.02557000 1.02552000 1.02562000 1.02569734 0.00010750 62 1520537700 2018.03.08 19:35 1.02558000 1.02562000 1.02557000 1.02569000 1.02568997 0.00010810 45 1520537760 2018.03.08 19:36 1.02562000 1.02572000 1.02562000 1.02572000 1.02569283 0.00010550 38 1520537820 2018.03.08 19:37 1.02572000 1.02572000 1.02567000 1.02577000 1.02569542 0.00010527 19 1520537880 2018.03.08 19:38 1.02567000 1.02562000 1.02562000 1.02567000 1.02568824 0.00010516 34 1520537940 2018.03.08 19:39 1.02562000 1.02562000 1.02552000 1.02562000 1.02568174 0.00010618 53 1520538000 2018.03.08 19:40 1.02562000 1.02557000 1.02557000 1.02566000 1.02567110 0.00011020 43 1520538060 2018.03.08 19:41 1.02557000 1.02557000 1.02552000 1.02562000 1.02566147 0.00011365 52 1520538120 2018.03.08 19:42 1.02557000 1.02547000 1.02547000 1.02557000 1.02564323 0.00012389 21 1520538180 2018.03.08 19:43 1.02552000 1.02542000 1.02542000 1.02552000 1.02562197 0.00013830 69 1520538240 2018.03.08 19:44 1.02542000 1.02537000 1.02537000 1.02542000 1.02559797 0.00015503 20 1520538300 2018.03.08 19:45 1.02538000 1.02565000 1.02532000 1.02571000 1.02560293 0.00014925 67 1520538360 2018.03.08 19:46 1.02569000 1.02542000 1.02542000 1.02570000 1.02558551 0.00015802 64 1520538420 2018.03.08 19:47 1.02545000 1.02538000 1.02538000 1.02553000 1.02556594 0.00015556 49 1520538480 2018.03.08 19:48 1.02537000 1.02532000 1.02527000 1.02539000 1.02554251 0.00014121 39 1520538540 2018.03.08 19:49 1.02532000 1.02542000 1.02532000 1.02542000 1.02553085 0.00012893 33 1520538600 2018.03.08 19:50 1.02539000 1.02532000 1.02522000 1.02539000 1.02551076 0.00012781 55 1520538660 2018.03.08 19:51 1.02528000 1.02522000 1.02517000 1.02532000 1.02548307 0.00014090 51 1520538720 2018.03.08 19:52 1.02522000 1.02517000 1.02517000 1.02526000 1.02545326 0.00015745 46 1520538780 2018.03.08 19:53 1.02517000 1.02532000 1.02517000 1.02537000 1.02544057 0.00016173 58 1520538840 2018.03.08 19:54 1.02532000 1.02541000 1.02532000 1.02543000 1.02543765 0.00015976 39 1520538900 2018.03.08 19:55 1.02540000 1.02537000 1.02532000 1.02549000 1.02543121 0.00015602 82 1520538960 2018.03.08 19:56 1.02537000 1.02553000 1.02537000 1.02555000 1.02544062 0.00014318 72 1520539020 2018.03.08 19:57 1.02555000 1.02547000 1.02547000 1.02563000 1.02544342 0.00012921 91 1520539080 2018.03.08 19:58 1.02547000 1.02557000 1.02542000 1.02562000 1.02545547 0.00012814 65 1520539140 2018.03.08 19:59 1.02561000 1.02557000 1.02552000 1.02564000 1.02546638 0.00012830 85 1520539200 2018.03.08 20:00 1.02556000 1.02544000 1.02544000 1.02558000 1.02546387 0.00012544 47 1520539260 2018.03.08 20:01 1.02545000 1.02547000 1.02542000 1.02553000 1.02546445 0.00012341 49 1520539320 2018.03.08 20:02 1.02547000 1.02544000 1.02543000 1.02554000 1.02546212 0.00012260 20 1520539380 2018.03.08 20:03 1.02543000 1.02550000 1.02538000 1.02558000 1.02546573 0.00012387 63 1520539440 2018.03.08 20:04 1.02549000 1.02540000 1.02537000 1.02550000 1.02545947 0.00012067 36 1520539500 2018.03.08 20:05 1.02538000 1.02534000 1.02533000 1.02542000 1.02544809 0.00011103 28 1520539560 2018.03.08 20:06 1.02532000 1.02537000 1.02532000 1.02537000 1.02544065 0.00010934 7 1520539620 2018.03.08 20:07 1.02533000 1.02527000 1.02522000 1.02533000 1.02542440 0.00010973 54 1520539680 2018.03.08 20:08 1.02522000 1.02527000 1.02522000 1.02527000 1.02540970 0.00010952 17 1520539740 2018.03.08 20:09 1.02522000 1.02532000 1.02522000 1.02532000 1.02540115 0.00011001 43 1520539800 2018.03.08 20:10 1.02528000 1.02522000 1.02517000 1.02532000 1.02538390 0.00011447 32 1520539860 2018.03.08 20:11 1.02517000 1.02522000 1.02517000 1.02522000 1.02536829 0.00011547 19 1520539920 2018.03.08 20:12 1.02517000 1.02517000 1.02517000 1.02527000 1.02534941 0.00011944 23 1520539980 2018.03.08 20:13 1.02522000 1.02517000 1.02517000 1.02527000 1.02533232 0.00013051 22 1520540040 2018.03.08 20:14 1.02522000 1.02517000 1.02512000 1.02522000 1.02531686 0.00013880 9 1520540100 2018.03.08 20:15 1.02517000 1.02518000 1.02517000 1.02522000 1.02530383 0.00014565 12 1520540160 2018.03.08 20:16 1.02517000 1.02512000 1.02512000 1.02522000 1.02528632 0.00014733 47 1520540220 2018.03.08 20:17 1.02512000 1.02507000 1.02507000 1.02523000 1.02526572 0.00015468 39 1520540280 2018.03.08 20:18 1.02507000 1.02522000 1.02502000 1.02522000 1.02526136 0.00014031 69 1520540340 2018.03.08 20:19 1.02522000 1.02502000 1.02502000 1.02522000 1.02523838 0.00013681 66 1520540400 2018.03.08 20:20 1.02502000 1.02497000 1.02497000 1.02502000 1.02521282 0.00014596 16 1520540460 2018.03.08 20:21 1.02497000 1.02497000 1.02492000 1.02498000 1.02518969 0.00014776 40 1520540520 2018.03.08 20:22 1.02494000 1.02487000 1.02487000 1.02494000 1.02515924 0.00015773 22 1520540580 2018.03.08 20:23 1.02488000 1.02493000 1.02487000 1.02493000 1.02513741 0.00014954 23 1520540640 2018.03.08 20:24 1.02492000 1.02492000 1.02483000 1.02492000 1.02511671 0.00014763 52 1520540700 2018.03.08 20:25 1.02492000 1.02489000 1.02487000 1.02497000 1.02509512 0.00014950 45 1520540760 2018.03.08 20:26 1.02487000 1.02489000 1.02486000 1.02492000 1.02507558 0.00014483 22 1520540820 2018.03.08 20:27 1.02492000 1.02502000 1.02487000 1.02503000 1.02507029 0.00013899 73 1520540880 2018.03.08 20:28 1.02503000 1.02508000 1.02498000 1.02512000 1.02507121 0.00013164 90 1520540940 2018.03.08 20:29 1.02509000 1.02511000 1.02506000 1.02517000 1.02507491 0.00012001 38 1520541000 2018.03.08 20:30 1.02516000 1.02515000 1.02502000 1.02522000 1.02508206 0.00011806 92 1520541060 2018.03.08 20:31 1.02514000 1.02513000 1.02503000 1.02517000 1.02508662 0.00011573 49 1520541120 2018.03.08 20:32 1.02513000 1.02512000 1.02511000 1.02515000 1.02508980 0.00011552 21 1520541180 2018.03.08 20:33 1.02512000 1.02512000 1.02505000 1.02520000 1.02509268 0.00011541 52 1520541240 2018.03.08 20:34 1.02510000 1.02502000 1.02499000 1.02515000 1.02508576 0.00011227 53 1520541300 2018.03.08 20:35 1.02502000 1.02502000 1.02500000 1.02510000 1.02507949 0.00010836 44 1520541360 2018.03.08 20:36 1.02497000 1.02497000 1.02497000 1.02502000 1.02506907 0.00010593 24 1520541420 2018.03.08 20:37 1.02503000 1.02497000 1.02497000 1.02507000 1.02505963 0.00010424 23 1520541480 2018.03.08 20:38 1.02497000 1.02492000 1.02492000 1.02500000 1.02504633 0.00009625 31 1520541540 2018.03.08 20:39 1.02489000 1.02502000 1.02482000 1.02502000 1.02504383 0.00009519 35 1520541600 2018.03.08 20:40 1.02501000 1.02512000 1.02501000 1.02516000 1.02505108 0.00009795 34 1520541660 2018.03.08 20:41 1.02513000 1.02514000 1.02508000 1.02521000 1.02505955 0.00010124 47 1520541720 2018.03.08 20:42 1.02515000 1.02500000 1.02500000 1.02515000 1.02505388 0.00009107 54 1520541780 2018.03.08 20:43 1.02503000 1.02514000 1.02502000 1.02521000 1.02506208 0.00009074 33 1520541840 2018.03.08 20:44 1.02515000 1.02500000 1.02500000 1.02515000 1.02505617 0.00008490 48 1520541900 2018.03.08 20:45 1.02497000 1.02492000 1.02487000 1.02505000 1.02504320 0.00008112 36 1520541960 2018.03.08 20:46 1.02487000 1.02487000 1.02482000 1.02492000 1.02502670 0.00008450 39 1520542020 2018.03.08 20:47 1.02488000 1.02496000 1.02487000 1.02497000 1.02502035 0.00008693 32 1520542080 2018.03.08 20:48 1.02497000 1.02497000 1.02491000 1.02499000 1.02501556 0.00008749 26 1520542140 2018.03.08 20:49 1.02493000 1.02493000 1.02487000 1.02497000 1.02500741 0.00008824 27 1520542200 2018.03.08 20:50 1.02495000 1.02487000 1.02482000 1.02495000 1.02499432 0.00008926 48 1520542260 2018.03.08 20:51 1.02487000 1.02477000 1.02477000 1.02493000 1.02497296 0.00009970 47 1520542320 2018.03.08 20:52 1.02478000 1.02492000 1.02478000 1.02495000 1.02496791 0.00009551 49 1520542380 2018.03.08 20:53 1.02492000 1.02492000 1.02487000 1.02496000 1.02496335 0.00009024 50 1520542440 2018.03.08 20:54 1.02492000 1.02492000 1.02492000 1.02497000 1.02495922 0.00009015 12 1520542500 2018.03.08 20:55 1.02492000 1.02490000 1.02488000 1.02494000 1.02495358 0.00009042 20 1520542560 2018.03.08 20:56 1.02488000 1.02492000 1.02485000 1.02492000 1.02495038 0.00009090 12 1520542620 2018.03.08 20:57 1.02492000 1.02493000 1.02489000 1.02494000 1.02494844 0.00009107 20 1520542680 2018.03.08 20:58 1.02492000 1.02499000 1.02492000 1.02502000 1.02495240 0.00009089 35 1520542740 2018.03.08 20:59 1.02498000 1.02497000 1.02492000 1.02503000 1.02495408 0.00008962 61 1520542800 2018.03.08 21:00 1.02497000 1.02495000 1.02490000 1.02499000 1.02495369 0.00008156 47 1520542860 2018.03.08 21:01 1.02494000 1.02494000 1.02492000 1.02502000 1.02495238 0.00006993 26 1520542920 2018.03.08 21:02 1.02493000 1.02482000 1.02479000 1.02494000 1.02493978 0.00007253 60 1520542980 2018.03.08 21:03 1.02484000 1.02487000 1.02484000 1.02492000 1.02493313 0.00005693 11 1520543040 2018.03.08 21:04 1.02492000 1.02502000 1.02492000 1.02502000 1.02494140 0.00006094 37 1520543100 2018.03.08 21:05 1.02500000 1.02497000 1.02492000 1.02502000 1.02494413 0.00006207 21 1520543160 2018.03.08 21:06 1.02492000 1.02487000 1.02482000 1.02497000 1.02493707 0.00005974 50 1520543220 2018.03.08 21:07 1.02486000 1.02487000 1.02482000 1.02487000 1.02493068 0.00005949 19 1520543280 2018.03.08 21:08 1.02483000 1.02485000 1.02482000 1.02492000 1.02492300 0.00005940 26 1520543340 2018.03.08 21:09 1.02487000 1.02483000 1.02483000 1.02488000 1.02491414 0.00006098 20 1520543400 2018.03.08 21:10 1.02483000 1.02482000 1.02480000 1.02487000 1.02490517 0.00006274 31 1520543460 2018.03.08 21:11 1.02487000 1.02487000 1.02482000 1.02487000 1.02490182 0.00005578 15 1520543520 2018.03.08 21:12 1.02483000 1.02487000 1.02483000 1.02487000 1.02489879 0.00005633 3 1520543580 2018.03.08 21:13 1.02487000 1.02477000 1.02477000 1.02488000 1.02488653 0.00006402 13 1520543640 2018.03.08 21:14 1.02477000 1.02482000 1.02477000 1.02482000 1.02488019 0.00006618 27 1520543700 2018.03.08 21:15 1.02482000 1.02495000 1.02482000 1.02497000 1.02488684 0.00006672 35 1520543760 2018.03.08 21:16 1.02501000 1.02497000 1.02492000 1.02502000 1.02489476 0.00006809 38 1520543820 2018.03.08 21:17 1.02495000 1.02487000 1.02487000 1.02495000 1.02489240 0.00006789 9 1520543880 2018.03.08 21:18 1.02484000 1.02492000 1.02482000 1.02492000 1.02489503 0.00006469 19 1520543940 2018.03.08 21:19 1.02491000 1.02488000 1.02487000 1.02492000 1.02489360 0.00006240 10 1520544000 2018.03.08 21:20 1.02489000 1.02490000 1.02487000 1.02494000 1.02489421 0.00006122 18 1520544060 2018.03.08 21:21 1.02491000 1.02493000 1.02491000 1.02501000 1.02489762 0.00006158 40 1520544120 2018.03.08 21:22 1.02496000 1.02492000 1.02492000 1.02502000 1.02489975 0.00005966 24 1520544180 2018.03.08 21:23 1.02492000 1.02487000 1.02482000 1.02492000 1.02489692 0.00005919 36 1520544240 2018.03.08 21:24 1.02483000 1.02482000 1.02482000 1.02487000 1.02488959 0.00005316 20 1520544300 2018.03.08 21:25 1.02486000 1.02492000 1.02486000 1.02492000 1.02489249 0.00005134 26 1520544360 2018.03.08 21:26 1.02493000 1.02477000 1.02477000 1.02497000 1.02488082 0.00005473 45 1520544420 2018.03.08 21:27 1.02482000 1.02477000 1.02477000 1.02482000 1.02487027 0.00005833 18 1520544480 2018.03.08 21:28 1.02477000 1.02494000 1.02472000 1.02497000 1.02487691 0.00006055 34 1520544540 2018.03.08 21:29 1.02492000 1.02506000 1.02492000 1.02515000 1.02489435 0.00007320 79 1520544600 2018.03.08 21:30 1.02508000 1.02497000 1.02497000 1.02515000 1.02490155 0.00007409 56 1520544660 2018.03.08 21:31 1.02497000 1.02490000 1.02489000 1.02497000 1.02490140 0.00007374 54 1520544720 2018.03.08 21:32 1.02491000 1.02500000 1.02483000 1.02502000 1.02491079 0.00007769 47 1520544780 2018.03.08 21:33 1.02502000 1.02516000 1.02502000 1.02518000 1.02493453 0.00009175 48 1520544840 2018.03.08 21:34 1.02515000 1.02529000 1.02513000 1.02529000 1.02496838 0.00012175 24 1520544900 2018.03.08 21:35 1.02527000 1.02532000 1.02527000 1.02538000 1.02500187 0.00015079 21 1520544960 2018.03.08 21:36 1.02532000 1.02517000 1.02517000 1.02532000 1.02501788 0.00015940 27 1520545020 2018.03.08 21:37 1.02522000 1.02519000 1.02513000 1.02526000 1.02503427 0.00016475 70 1520545080 2018.03.08 21:38 1.02522000 1.02527000 1.02522000 1.02530000 1.02505672 0.00017663 19 1520545140 2018.03.08 21:39 1.02527000 1.02527000 1.02527000 1.02532000 1.02507704 0.00018367 22 1520545200 2018.03.08 21:40 1.02527000 1.02522000 1.02522000 1.02527000 1.02509065 0.00018558 13 1520545260 2018.03.08 21:41 1.02522000 1.02522000 1.02522000 1.02527000 1.02510297 0.00018729 15 1520545320 2018.03.08 21:42 1.02527000 1.02532000 1.02527000 1.02532000 1.02512364 0.00019350 16 1520545380 2018.03.08 21:43 1.02532000 1.02542000 1.02532000 1.02542000 1.02515186 0.00020187 15 1520545440 2018.03.08 21:44 1.02541000 1.02555000 1.02537000 1.02559000 1.02518978 0.00021394 42 1520545500 2018.03.08 21:45 1.02554000 1.02588000 1.02548000 1.02601000 1.02525552 0.00026640 190 1520545560 2018.03.08 21:46 1.02589000 1.02597000 1.02587000 1.02610000 1.02532356 0.00030139 142 1520545620 2018.03.08 21:47 1.02597000 1.02602000 1.02587000 1.02607000 1.02538989 0.00032613 142 1520545680 2018.03.08 21:48 1.02602000 1.02612000 1.02597000 1.02614000 1.02545942 0.00036201 100 1520545740 2018.03.08 21:49 1.02608000 1.02587000 1.02582000 1.02614000 1.02549853 0.00037037 94 1520545800 2018.03.08 21:50 1.02587000 1.02567000 1.02567000 1.02590000 1.02551486 0.00035610 135 1520545860 2018.03.08 21:51 1.02567000 1.02602000 1.02567000 1.02604000 1.02556297 0.00035305 99 1520545920 2018.03.08 21:52 1.02603000 1.02602000 1.02597000 1.02612000 1.02560649 0.00034985 126 1520545980 2018.03.08 21:53 1.02597000 1.02587000 1.02582000 1.02602000 1.02563159 0.00034301 70 1520546040 2018.03.08 21:54 1.02582000 1.02597000 1.02582000 1.02603000 1.02566382 0.00034564 89 1520546100 2018.03.08 21:55 1.02597000 1.02603000 1.02587000 1.02607000 1.02569869 0.00034956 70 1520546160 2018.03.08 21:56 1.02602000 1.02622000 1.02597000 1.02628000 1.02574834 0.00035149 147 1520546220 2018.03.08 21:57 1.02620000 1.02603000 1.02601000 1.02621000 1.02577517 0.00033565 95 1520546280 2018.03.08 21:58 1.02605000 1.02592000 1.02587000 1.02610000 1.02578896 0.00031780 113 1520546340 2018.03.08 21:59 1.02592000 1.02597000 1.02592000 1.02612000 1.02580620 0.00029758 137 1520546400 2018.03.08 22:00 1.02597000 1.02642000 1.02582000 1.02642000 1.02586466 0.00029244 171 1520546460 2018.03.08 22:01 1.02642000 1.02641000 1.02629000 1.02644000 1.02591660 0.00027387 120 1520546520 2018.03.08 22:02 1.02642000 1.02653000 1.02627000 1.02658000 1.02597502 0.00026498 129 1520546580 2018.03.08 22:03 1.02649000 1.02666000 1.02643000 1.02670000 1.02604025 0.00026789 148 1520546640 2018.03.08 22:04 1.02666000 1.02667000 1.02658000 1.02673000 1.02610023 0.00027274 65 1520546700 2018.03.08 22:05 1.02667000 1.02659000 1.02655000 1.02668000 1.02614687 0.00028563 49 1520546760 2018.03.08 22:06 1.02660000 1.02671000 1.02659000 1.02678000 1.02620050 0.00030750 97 1520546820 2018.03.08 22:07 1.02668000 1.02662000 1.02658000 1.02674000 1.02624046 0.00031950 42 1520546880 2018.03.08 22:08 1.02662000 1.02647000 1.02642000 1.02662000 1.02626232 0.00032369 68 1520546940 2018.03.08 22:09 1.02648000 1.02653000 1.02648000 1.02662000 1.02628781 0.00031796 50 1520547000 2018.03.08 22:10 1.02653000 1.02657000 1.02652000 1.02665000 1.02631469 0.00029231 53 1520547060 2018.03.08 22:11 1.02653000 1.02652000 1.02644000 1.02653000 1.02633424 0.00028764 18 1520547120 2018.03.08 22:12 1.02647000 1.02637000 1.02637000 1.02647000 1.02633765 0.00027882 58 1520547180 2018.03.08 22:13 1.02642000 1.02650000 1.02638000 1.02650000 1.02635311 0.00025862 33 1520547240 2018.03.08 22:14 1.02647000 1.02637000 1.02637000 1.02653000 1.02635472 0.00024371 28 1520547300 2018.03.08 22:15 1.02637000 1.02651000 1.02632000 1.02651000 1.02636951 0.00023094 41 1520547360 2018.03.08 22:16 1.02648000 1.02640000 1.02637000 1.02648000 1.02637241 0.00022775 24 1520547420 2018.03.08 22:17 1.02640000 1.02645000 1.02638000 1.02647000 1.02637980 0.00021231 35 1520547480 2018.03.08 22:18 1.02645000 1.02647000 1.02644000 1.02657000 1.02638839 0.00018206 29 1520547540 2018.03.08 22:19 1.02647000 1.02648000 1.02642000 1.02660000 1.02639711 0.00015074 93 1520547600 2018.03.08 22:20 1.02649000 1.02637000 1.02632000 1.02657000 1.02639453 0.00015272 56 1520547660 2018.03.08 22:21 1.02632000 1.02626000 1.02623000 1.02632000 1.02638172 0.00016476 32 1520547720 2018.03.08 22:22 1.02627000 1.02622000 1.02617000 1.02629000 1.02636632 0.00017560 87 1520547780 2018.03.08 22:23 1.02617000 1.02623000 1.02617000 1.02627000 1.02635334 0.00017377 73 1520547840 2018.03.08 22:24 1.02617000 1.02620000 1.02609000 1.02622000 1.02633873 0.00017076 53 1520547900 2018.03.08 22:25 1.02620000 1.02623000 1.02612000 1.02627000 1.02632838 0.00016872 52 1520547960 2018.03.08 22:26 1.02622000 1.02637000 1.02619000 1.02638000 1.02633234 0.00014375 53 1520548020 2018.03.08 22:27 1.02634000 1.02639000 1.02630000 1.02647000 1.02633783 0.00012661 43 1520548080 2018.03.08 22:28 1.02639000 1.02642000 1.02637000 1.02653000 1.02634566 0.00012121 68 1520548140 2018.03.08 22:29 1.02643000 1.02638000 1.02637000 1.02649000 1.02634893 0.00011315 56 1520548200 2018.03.08 22:30 1.02638000 1.02628000 1.02628000 1.02642000 1.02634236 0.00010454 79 1520548260 2018.03.08 22:31 1.02628000 1.02619000 1.02617000 1.02633000 1.02632785 0.00010524 66 1520548320 2018.03.08 22:32 1.02618000 1.02638000 1.02618000 1.02638000 1.02633282 0.00010429 73 1520548380 2018.03.08 22:33 1.02637000 1.02645000 1.02631000 1.02647000 1.02634398 0.00009925 72 1520548440 2018.03.08 22:34 1.02644000 1.02647000 1.02637000 1.02651000 1.02635598 0.00010213 27 1520548500 2018.03.08 22:35 1.02651000 1.02643000 1.02626000 1.02651000 1.02636303 0.00009800 74 1520548560 2018.03.08 22:36 1.02643000 1.02630000 1.02630000 1.02643000 1.02635703 0.00009796 19 1520548620 2018.03.08 22:37 1.02631000 1.02632000 1.02626000 1.02640000 1.02635350 0.00009559 33 1520548680 2018.03.08 22:38 1.02632000 1.02627000 1.02624000 1.02642000 1.02634555 0.00009236 49 1520548740 2018.03.08 22:39 1.02622000 1.02627000 1.02622000 1.02642000 1.02633835 0.00008727 51 1520548800 2018.03.08 22:40 1.02625000 1.02635000 1.02625000 1.02635000 1.02633946 0.00008726 31 1520548860 2018.03.08 22:41 1.02632000 1.02617000 1.02613000 1.02632000 1.02632332 0.00009076 48 1520548920 2018.03.08 22:42 1.02617000 1.02612000 1.02608000 1.02622000 1.02630396 0.00009833 43 1520548980 2018.03.08 22:43 1.02614000 1.02602000 1.02598000 1.02616000 1.02627692 0.00011820 50 1520549040 2018.03.08 22:44 1.02602000 1.02597000 1.02594000 1.02602000 1.02624769 0.00014123 17 1520549100 2018.03.08 22:45 1.02600000 1.02582000 1.02582000 1.02608000 1.02620695 0.00018009 38 1520549160 2018.03.08 22:46 1.02582000 1.02591000 1.02577000 1.02591000 1.02617867 0.00019619 24 1520549220 2018.03.08 22:47 1.02589000 1.02597000 1.02587000 1.02606000 1.02615880 0.00020162 39 1520549280 2018.03.08 22:48 1.02597000 1.02602000 1.02597000 1.02620000 1.02614558 0.00019896 45 1520549340 2018.03.08 22:49 1.02602000 1.02587000 1.02582000 1.02602000 1.02611933 0.00020755 32 1520549400 2018.03.08 22:50 1.02587000 1.02587000 1.02577000 1.02592000 1.02609559 0.00021753 74 1520549460 2018.03.08 22:51 1.02582000 1.02590000 1.02582000 1.02602000 1.02607696 0.00022570 89 1520549520 2018.03.08 22:52 1.02592000 1.02599000 1.02587000 1.02612000 1.02606868 0.00021813 42 1520549580 2018.03.08 22:53 1.02602000 1.02587000 1.02587000 1.02602000 1.02604976 0.00020894 103 1520549640 2018.03.08 22:54 1.02587000 1.02587000 1.02582000 1.02595000 1.02603264 0.00019307 47 1520549700 2018.03.08 22:55 1.02587000 1.02595000 1.02587000 1.02597000 1.02602477 0.00017298 32 1520549760 2018.03.08 22:56 1.02592000 1.02583000 1.02579000 1.02597000 1.02600622 0.00016770 24 1520549820 2018.03.08 22:57 1.02582000 1.02577000 1.02573000 1.02588000 1.02598372 0.00016059 37 1520549880 2018.03.08 22:58 1.02573000 1.02587000 1.02573000 1.02592000 1.02597289 0.00014890 29 1520549940 2018.03.08 22:59 1.02587000 1.02602000 1.02583000 1.02604000 1.02597738 0.00013424 46 1520550000 2018.03.08 23:00 1.02602000 1.02608000 1.02601000 1.02613000 1.02598715 0.00011110 16 1520550060 2018.03.08 23:01 1.02608000 1.02605000 1.02602000 1.02610000 1.02599314 0.00010718 21 1520550120 2018.03.08 23:02 1.02605000 1.02613000 1.02600000 1.02619000 1.02600617 0.00011490 35 1520550180 2018.03.08 23:03 1.02615000 1.02627000 1.02615000 1.02633000 1.02603130 0.00014160 32 1520550240 2018.03.08 23:04 1.02623000 1.02627000 1.02621000 1.02632000 1.02605403 0.00016179 22 1520550300 2018.03.08 23:05 1.02627000 1.02627000 1.02622000 1.02633000 1.02607460 0.00016990 20 1520550360 2018.03.08 23:06 1.02627000 1.02627000 1.02627000 1.02632000 1.02609321 0.00017967 9 1520550420 2018.03.08 23:07 1.02632000 1.02637000 1.02622000 1.02637000 1.02611957 0.00019885 18 1520550480 2018.03.08 23:08 1.02642000 1.02637000 1.02632000 1.02642000 1.02614342 0.00021524 7 1520550540 2018.03.08 23:09 1.02632000 1.02632000 1.02632000 1.02638000 1.02616024 0.00021680 17 1520550600 2018.03.08 23:10 1.02634000 1.02632000 1.02624000 1.02642000 1.02617545 0.00021553 28 1520550660 2018.03.08 23:11 1.02632000 1.02622000 1.02618000 1.02632000 1.02617970 0.00020825 25 1520550720 2018.03.08 23:12 1.02622000 1.02617000 1.02612000 1.02622000 1.02617877 0.00020361 19 1520550780 2018.03.08 23:13 1.02617000 1.02607000 1.02602000 1.02617000 1.02616841 0.00019043 24 1520550840 2018.03.08 23:14 1.02607000 1.02617000 1.02607000 1.02617000 1.02616856 0.00017838 20 1520550900 2018.03.08 23:15 1.02612000 1.02612000 1.02607000 1.02612000 1.02616394 0.00017141 9 1520550960 2018.03.08 23:16 1.02612000 1.02602000 1.02593000 1.02612000 1.02615023 0.00015764 12 1520551020 2018.03.08 23:17 1.02602000 1.02572000 1.02572000 1.02602000 1.02610926 0.00017014 19 1520551080 2018.03.08 23:18 1.02573000 1.02577000 1.02568000 1.02577000 1.02607695 0.00018846 15 1520551140 2018.03.08 23:19 1.02582000 1.02558000 1.02558000 1.02582000 1.02602962 0.00023404 11 1520551200 2018.03.08 23:20 1.02561000 1.02565000 1.02557000 1.02565000 1.02599346 0.00026214 5 1520551260 2018.03.08 23:21 1.02564000 1.02557000 1.02557000 1.02564000 1.02595313 0.00029383 4 1520551320 2018.03.08 23:22 1.02557000 1.02553000 1.02551000 1.02557000 1.02591284 0.00032149 9 1520551380 2018.03.08 23:23 1.02550000 1.02551000 1.02550000 1.02551000 1.02587447 0.00033818 2 1520551440 2018.03.08 23:24 1.02550000 1.02547000 1.02542000 1.02550000 1.02583595 0.00035201 5 1520551500 2018.03.08 23:25 1.02547000 1.02542000 1.02542000 1.02547000 1.02579633 0.00036376 7 1520551560 2018.03.08 23:26 1.02542000 1.02562000 1.02538000 1.02562000 1.02577954 0.00035553 10 1520551620 2018.03.08 23:27 1.02562000 1.02567000 1.02562000 1.02567000 1.02576911 0.00033385 4 1520551680 2018.03.08 23:28 1.02567000 1.02582000 1.02567000 1.02582000 1.02577396 0.00030479 8 1520551740 2018.03.08 23:29 1.02582000 1.02567000 1.02567000 1.02582000 1.02576405 0.00028148 11 1520551800 2018.03.08 23:30 1.02562000 1.02567000 1.02562000 1.02567000 1.02575510 0.00025385 11 1520551860 2018.03.08 23:31 1.02567000 1.02567000 1.02567000 1.02572000 1.02574699 0.00023214 5 1520551920 2018.03.08 23:32 1.02572000 1.02582000 1.02572000 1.02582000 1.02575395 0.00021339 12 1520551980 2018.03.08 23:33 1.02587000 1.02582000 1.02577000 1.02587000 1.02576024 0.00020322 5 1520552040 2018.03.08 23:34 1.02577000 1.02573000 1.02572000 1.02577000 1.02575736 0.00018046 14 1520552100 2018.03.08 23:35 1.02577000 1.02572000 1.02567000 1.02577000 1.02575380 0.00015959 11 1520552160 2018.03.08 23:36 1.02567000 1.02562000 1.02557000 1.02567000 1.02574106 0.00014283 8 1520552220 2018.03.08 23:37 1.02562000 1.02562000 1.02562000 1.02562000 1.02572953 0.00013816 2 1520552280 2018.03.08 23:38 1.02557000 1.02562000 1.02557000 1.02562000 1.02571910 0.00013359 2 1520552340 2018.03.08 23:39 1.02562000 1.02562000 1.02562000 1.02562000 1.02570966 0.00012651 2 1520552400 2018.03.08 23:40 1.02557000 1.02562000 1.02557000 1.02562000 1.02570112 0.00012296 2 1520552460 2018.03.08 23:41 1.02562000 1.02562000 1.02557000 1.02562000 1.02569339 0.00011726 10 1520552520 2018.03.08 23:42 1.02557000 1.02557000 1.02557000 1.02562000 1.02568164 0.00011035 6 1520552580 2018.03.08 23:43 1.02562000 1.02557000 1.02557000 1.02562000 1.02567101 0.00010356 4 1520552640 2018.03.08 23:44 1.02557000 1.02562000 1.02557000 1.02562000 1.02566615 0.00009332 2 1520552700 2018.03.08 23:45 1.02557000 1.02562000 1.02557000 1.02562000 1.02566176 0.00007615 2 1520552760 2018.03.08 23:46 1.02562000 1.02562000 1.02562000 1.02567000 1.02565778 0.00007645 6 1520552820 2018.03.08 23:47 1.02567000 1.02567000 1.02562000 1.02567000 1.02565894 0.00007634 9 1520552880 2018.03.08 23:48 1.02567000 1.02567000 1.02562000 1.02567000 1.02566000 0.00006738 5 1520552940 2018.03.08 23:49 1.02562000 1.02562000 1.02562000 1.02562000 1.02565619 0.00006779 3 1520553000 2018.03.08 23:50 1.02562000 1.02567000 1.02562000 1.02567000 1.02565750 0.00006781 7 1520553060 2018.03.08 23:51 1.02567000 1.02567000 1.02562000 1.02567000 1.02565869 0.00006786 3 1520553120 2018.03.08 23:52 1.02567000 1.02567000 1.02567000 1.02567000 1.02565977 0.00005775 2 1520553180 2018.03.08 23:53 1.02562000 1.02567000 1.02562000 1.02572000 1.02566074 0.00004577 9 1520553240 2018.03.08 23:54 1.02572000 1.02567000 1.02567000 1.02572000 1.02566163 0.00004360 5 1520553300 2018.03.08 23:55 1.02562000 1.02567000 1.02562000 1.02567000 1.02566242 0.00004215 4 1520553360 2018.03.08 23:56 1.02567000 1.02567000 1.02567000 1.02572000 1.02566314 0.00004155 8 1520553420 2018.03.08 23:57 1.02567000 1.02567000 1.02567000 1.02567000 1.02566380 0.00004082 4 1520553480 2018.03.08 23:58 1.02557000 1.02552000 1.02547000 1.02557000 1.02565010 0.00004476 11 1520553600 2018.03.09 00:00 1.02515000 1.02533000 1.02515000 1.02640000 1.02561962 0.00007878 16 1520553660 2018.03.09 00:01 1.02517000 1.02537000 1.02507000 1.02547000 1.02559584 0.00009661 23 1520553720 2018.03.09 00:02 1.02527000 1.02547000 1.02527000 1.02547000 1.02558386 0.00010174 9 1520553780 2018.03.09 00:03 1.02557000 1.02542000 1.02537000 1.02557000 1.02556825 0.00011051 6 1520553840 2018.03.09 00:04 1.02527000 1.02532000 1.02527000 1.02537000 1.02554461 0.00012819 9 1520553900 2018.03.09 00:05 1.02537000 1.02532000 1.02532000 1.02537000 1.02552322 0.00014150 2 1520553960 2018.03.09 00:06 1.02537000 1.02532000 1.02532000 1.02537000 1.02550386 0.00015182 3 1520554020 2018.03.09 00:07 1.02532000 1.02532000 1.02532000 1.02532000 1.02548635 0.00015963 1 1520554140 2018.03.09 00:09 1.02537000 1.02532000 1.02532000 1.02537000 1.02547051 0.00016258 2 1520554200 2018.03.09 00:10 1.02527000 1.02532000 1.02527000 1.02532000 1.02545618 0.00016322 5 1520554260 2018.03.09 00:11 1.02537000 1.02522000 1.02522000 1.02537000 1.02543368 0.00017230 11 1520554500 2018.03.09 00:15 1.02522000 1.02527000 1.02522000 1.02527000 1.02541809 0.00017121 3 1520554560 2018.03.09 00:16 1.02527000 1.02522000 1.02522000 1.02527000 1.02539923 0.00017091 2 1520554620 2018.03.09 00:17 1.02522000 1.02547000 1.02522000 1.02547000 1.02540597 0.00015953 7 1520554680 2018.03.09 00:18 1.02552000 1.02557000 1.02552000 1.02557000 1.02542159 0.00015173 2 1520554740 2018.03.09 00:19 1.02557000 1.02577000 1.02557000 1.02577000 1.02545477 0.00016335 7 1520554800 2018.03.09 00:20 1.02567000 1.02567000 1.02567000 1.02572000 1.02547527 0.00016793 8 1520554980 2018.03.09 00:23 1.02567000 1.02572000 1.02567000 1.02572000 1.02549858 0.00017869 4 1520555040 2018.03.09 00:24 1.02567000 1.02572000 1.02567000 1.02572000 1.02551967 0.00019006 2 1520555100 2018.03.09 00:25 1.02567000 1.02567000 1.02567000 1.02567000 1.02553398 0.00019931 2 1520555340 2018.03.09 00:29 1.02562000 1.02557000 1.02557000 1.02562000 1.02553741 0.00019565 10 1520555400 2018.03.09 00:30 1.02557000 1.02567000 1.02557000 1.02572000 1.02555004 0.00019920 25 1520555460 2018.03.09 00:31 1.02572000 1.02592000 1.02567000 1.02592000 1.02558527 0.00022733 35 1520555700 2018.03.09 00:35 1.02587000 1.02587000 1.02587000 1.02587000 1.02561239 0.00024300 5 1520555760 2018.03.09 00:36 1.02587000 1.02587000 1.02587000 1.02587000 1.02563693 0.00024949 1 1520555820 2018.03.09 00:37 1.02587000 1.02587000 1.02587000 1.02592000 1.02565912 0.00025202 3 1520555880 2018.03.09 00:38 1.02587000 1.02587000 1.02587000 1.02592000 1.02567921 0.00025093 4 1520555940 2018.03.09 00:39 1.02582000 1.02587000 1.02567000 1.02587000 1.02569738 0.00024643 13 1520556000 2018.03.09 00:40 1.02587000 1.02592000 1.02587000 1.02592000 1.02571858 0.00024173 2 1520556120 2018.03.09 00:42 1.02592000 1.02607000 1.02592000 1.02607000 1.02575205 0.00024434 5 1520556180 2018.03.09 00:43 1.02612000 1.02607000 1.02607000 1.02617000 1.02578233 0.00022957 9 1520556240 2018.03.09 00:44 1.02607000 1.02602000 1.02592000 1.02612000 1.02580496 0.00020850 11 1520556300 2018.03.09 00:45 1.02602000 1.02612000 1.02602000 1.02617000 1.02583497 0.00017783 7 1520556360 2018.03.09 00:46 1.02607000 1.02602000 1.02602000 1.02612000 1.02585259 0.00016346 4 1520556420 2018.03.09 00:47 1.02602000 1.02607000 1.02602000 1.02607000 1.02587330 0.00015780 9 1520556480 2018.03.09 00:48 1.02607000 1.02612000 1.02607000 1.02617000 1.02589679 0.00016557 5 1520556540 2018.03.09 00:49 1.02607000 1.02607000 1.02607000 1.02607000 1.02591329 0.00016231 2 1520556780 2018.03.09 00:53 1.02612000 1.02612000 1.02612000 1.02612000 1.02593297 0.00016291 1 1520556840 2018.03.09 00:54 1.02607000 1.02612000 1.02607000 1.02612000 1.02595079 0.00016096 2 1520556900 2018.03.09 00:55 1.02607000 1.02607000 1.02607000 1.02607000 1.02596214 0.00014994 1 1520556960 2018.03.09 00:56 1.02602000 1.02602000 1.02602000 1.02607000 1.02596765 0.00012130 3 1520557020 2018.03.09 00:57 1.02602000 1.02567000 1.02567000 1.02602000 1.02593930 0.00012900 13 1520557080 2018.03.09 00:58 1.02567000 1.02552000 1.02547000 1.02572000 1.02589937 0.00017106 23 1520557140 2018.03.09 00:59 1.02557000 1.02552000 1.02532000 1.02557000 1.02586324 0.00020341 21 1520557200 2018.03.09 01:00 1.02552000 1.02552000 1.02552000 1.02562000 1.02583055 0.00022992 48 1520557260 2018.03.09 01:01 1.02552000 1.02537000 1.02532000 1.02552000 1.02578669 0.00026845 66 1520557320 2018.03.09 01:02 1.02537000 1.02582000 1.02537000 1.02582000 1.02578986 0.00026652 70 1520557380 2018.03.09 01:03 1.02577000 1.02572000 1.02567000 1.02577000 1.02578321 0.00026913 19 1520557440 2018.03.09 01:04 1.02567000 1.02577000 1.02562000 1.02577000 1.02578195 0.00026791 33 1520557500 2018.03.09 01:05 1.02572000 1.02572000 1.02567000 1.02577000 1.02577605 0.00026253 17 1520557560 2018.03.09 01:06 1.02572000 1.02577000 1.02572000 1.02577000 1.02577547 0.00025436 11 1520557620 2018.03.09 01:07 1.02574000 1.02582000 1.02572000 1.02582000 1.02577971 0.00024741 10 1520557680 2018.03.09 01:08 1.02582000 1.02573000 1.02570000 1.02582000 1.02577498 0.00023670 15 1520557740 2018.03.09 01:09 1.02575000 1.02587000 1.02575000 1.02592000 1.02578403 0.00022964 24 1520557800 2018.03.09 01:10 1.02592000 1.02592000 1.02587000 1.02597000 1.02579698 0.00022133 16 1520557860 2018.03.09 01:11 1.02592000 1.02597000 1.02592000 1.02605000 1.02581346 0.00021274 21 1520557920 2018.03.09 01:12 1.02597000 1.02592000 1.02592000 1.02597000 1.02582360 0.00020725 9 1520557980 2018.03.09 01:13 1.02594000 1.02587000 1.02587000 1.02594000 1.02582802 0.00019754 8 1520558040 2018.03.09 01:14 1.02587000 1.02582000 1.02577000 1.02592000 1.02582726 0.00018622 16 1520558100 2018.03.09 01:15 1.02582000 1.02582000 1.02582000 1.02587000 1.02582657 0.00017787 12 1520558160 2018.03.09 01:16 1.02582000 1.02579000 1.02579000 1.02582000 1.02582308 0.00017114 10 1520558220 2018.03.09 01:17 1.02577000 1.02577000 1.02572000 1.02587000 1.02581803 0.00016601 18 1520558280 2018.03.09 01:18 1.02569000 1.02574000 1.02567000 1.02575000 1.02581060 0.00015051 13 1520558340 2018.03.09 01:19 1.02573000 1.02572000 1.02572000 1.02575000 1.02580197 0.00013512 14 1520558400 2018.03.09 01:20 1.02573000 1.02580000 1.02572000 1.02582000 1.02580178 0.00011948 27 1520558460 2018.03.09 01:21 1.02579000 1.02576000 1.02574000 1.02580000 1.02579780 0.00007135 10 1520558520 2018.03.09 01:22 1.02569000 1.02573000 1.02569000 1.02573000 1.02579135 0.00007339 5 1520558580 2018.03.09 01:23 1.02576000 1.02587000 1.02576000 1.02587000 1.02579884 0.00007233 17 1520558640 2018.03.09 01:24 1.02587000 1.02577000 1.02577000 1.02590000 1.02579609 0.00007277 19 1520558700 2018.03.09 01:25 1.02574000 1.02577000 1.02574000 1.02577000 1.02579360 0.00007158 11 1520558760 2018.03.09 01:26 1.02577000 1.02582000 1.02577000 1.02595000 1.02579612 0.00007095 22 1520558820 2018.03.09 01:27 1.02577000 1.02581000 1.02572000 1.02582000 1.02579744 0.00007050 18 1520558880 2018.03.09 01:28 1.02582000 1.02582000 1.02581000 1.02584000 1.02579959 0.00006845 14 1520558940 2018.03.09 01:29 1.02581000 1.02572000 1.02567000 1.02581000 1.02579201 0.00007055 15 1520559000 2018.03.09 01:30 1.02575000 1.02586000 1.02575000 1.02587000 1.02579848 0.00006504 22 1520559060 2018.03.09 01:31 1.02587000 1.02580000 1.02579000 1.02589000 1.02579863 0.00005253 13 1520559120 2018.03.09 01:32 1.02583000 1.02604000 1.02583000 1.02605000 1.02582162 0.00007191 27 1520559180 2018.03.09 01:33 1.02603000 1.02615000 1.02603000 1.02617000 1.02585289 0.00010765 26 1520559240 2018.03.09 01:34 1.02616000 1.02610000 1.02605000 1.02619000 1.02587643 0.00012679 36 1520559300 2018.03.09 01:35 1.02608000 1.02600000 1.02599000 1.02608000 1.02588819 0.00013278 31 1520559360 2018.03.09 01:36 1.02599000 1.02575000 1.02568000 1.02599000 1.02587503 0.00013041 33 1520559420 2018.03.09 01:37 1.02577000 1.02603000 1.02572000 1.02612000 1.02588979 0.00013611 52 1520559480 2018.03.09 01:38 1.02604000 1.02600000 1.02600000 1.02611000 1.02590029 0.00013645 20 1520559540 2018.03.09 01:39 1.02599000 1.02603000 1.02594000 1.02604000 1.02591264 0.00013584 38 1520559600 2018.03.09 01:40 1.02606000 1.02613000 1.02602000 1.02617000 1.02593334 0.00014565 38 1520559660 2018.03.09 01:41 1.02612000 1.02617000 1.02612000 1.02627000 1.02595588 0.00015392 29 1520559720 2018.03.09 01:42 1.02617000 1.02617000 1.02615000 1.02617000 1.02597627 0.00015644 5 1520559780 2018.03.09 01:43 1.02617000 1.02614000 1.02614000 1.02617000 1.02599187 0.00016183 9 1520559840 2018.03.09 01:44 1.02614000 1.02603000 1.02602000 1.02617000 1.02599550 0.00015490 15 1520559900 2018.03.09 01:45 1.02602000 1.02607000 1.02601000 1.02612000 1.02600259 0.00014822 50 1520559960 2018.03.09 01:46 1.02608000 1.02628000 1.02604000 1.02631000 1.02602901 0.00015723 50 1520560020 2018.03.09 01:47 1.02637000 1.02634000 1.02629000 1.02642000 1.02605863 0.00016700 38 1520560080 2018.03.09 01:48 1.02633000 1.02625000 1.02625000 1.02633000 1.02607686 0.00016556 14 1520560140 2018.03.09 01:49 1.02625000 1.02629000 1.02622000 1.02636000 1.02609716 0.00015342 43 1520560200 2018.03.09 01:50 1.02629000 1.02622000 1.02622000 1.02632000 1.02610886 0.00014684 24 1520560260 2018.03.09 01:51 1.02622000 1.02627000 1.02622000 1.02629000 1.02612420 0.00013376 24 1520560320 2018.03.09 01:52 1.02629000 1.02634000 1.02629000 1.02642000 1.02614475 0.00014043 52 1520560380 2018.03.09 01:53 1.02632000 1.02643000 1.02618000 1.02654000 1.02617192 0.00015535 91 1520560440 2018.03.09 01:54 1.02642000 1.02642000 1.02637000 1.02642000 1.02619555 0.00016642 15 1520560500 2018.03.09 01:55 1.02637000 1.02627000 1.02627000 1.02637000 1.02620264 0.00016220 10 1520560560 2018.03.09 01:56 1.02629000 1.02617000 1.02617000 1.02632000 1.02619953 0.00012699 20 1520560620 2018.03.09 01:57 1.02617000 1.02617000 1.02617000 1.02621000 1.02619672 0.00012165 18 1520560680 2018.03.09 01:58 1.02619000 1.02617000 1.02617000 1.02622000 1.02619417 0.00011408 12 1520560740 2018.03.09 01:59 1.02614000 1.02627000 1.02614000 1.02632000 1.02620139 0.00010718 18 1520560800 2018.03.09 02:00 1.02627000 1.02624000 1.02603000 1.02627000 1.02620507 0.00010522 67 1520560860 2018.03.09 02:01 1.02624000 1.02612000 1.02607000 1.02631000 1.02619697 0.00010904 51 1520560920 2018.03.09 02:02 1.02612000 1.02598000 1.02597000 1.02612000 1.02617631 0.00012542 33 1520560980 2018.03.09 02:03 1.02598000 1.02587000 1.02582000 1.02600000 1.02614713 0.00015222 52 1520561040 2018.03.09 02:04 1.02587000 1.02577000 1.02577000 1.02591000 1.02611122 0.00018566 63 1520561100 2018.03.09 02:05 1.02577000 1.02592000 1.02573000 1.02592000 1.02609301 0.00019848 58 1520561160 2018.03.09 02:06 1.02592000 1.02605000 1.02592000 1.02605000 1.02608891 0.00019609 41 1520561220 2018.03.09 02:07 1.02607000 1.02607000 1.02597000 1.02607000 1.02608711 0.00018866 24 1520561280 2018.03.09 02:08 1.02605000 1.02610000 1.02596000 1.02610000 1.02608834 0.00018468 35 1520561340 2018.03.09 02:09 1.02608000 1.02623000 1.02608000 1.02623000 1.02610183 0.00017744 29 1520561400 2018.03.09 02:10 1.02618000 1.02612000 1.02612000 1.02619000 1.02610356 0.00017505 30 1520561460 2018.03.09 02:11 1.02613000 1.02623000 1.02612000 1.02626000 1.02611560 0.00017075 20 1520561520 2018.03.09 02:12 1.02626000 1.02632000 1.02618000 1.02634000 1.02613507 0.00016710 64 1520561580 2018.03.09 02:13 1.02632000 1.02617000 1.02617000 1.02638000 1.02613839 0.00015382 57 1520561640 2018.03.09 02:14 1.02617000 1.02613000 1.02592000 1.02617000 1.02613759 0.00014024 73 1520561700 2018.03.09 02:15 1.02611000 1.02619000 1.02608000 1.02625000 1.02614259 0.00013850 79 1520561760 2018.03.09 02:16 1.02618000 1.02582000 1.02578000 1.02618000 1.02611186 0.00014997 63 1520561820 2018.03.09 02:17 1.02585000 1.02582000 1.02577000 1.02594000 1.02608407 0.00015986 59 1520561880 2018.03.09 02:18 1.02577000 1.02584000 1.02572000 1.02595000 1.02606082 0.00016651 59 1520561940 2018.03.09 02:19 1.02584000 1.02579000 1.02575000 1.02602000 1.02603503 0.00016954 84 1520562000 2018.03.09 02:20 1.02579000 1.02582000 1.02577000 1.02589000 1.02601455 0.00016935 79 1520562060 2018.03.09 02:21 1.02583000 1.02592000 1.02572000 1.02595000 1.02600555 0.00016891 55 1520562120 2018.03.09 02:22 1.02592000 1.02607000 1.02592000 1.02608000 1.02601168 0.00016929 52 1520562180 2018.03.09 02:23 1.02607000 1.02608000 1.02607000 1.02621000 1.02601819 0.00016669 60 1520562240 2018.03.09 02:24 1.02608000 1.02620000 1.02606000 1.02620000 1.02603551 0.00016045 33 1520562300 2018.03.09 02:25 1.02620000 1.02613000 1.02607000 1.02620000 1.02604451 0.00015892 40 1520562360 2018.03.09 02:26 1.02614000 1.02607000 1.02607000 1.02617000 1.02604693 0.00015886 22 1520562420 2018.03.09 02:27 1.02607000 1.02606000 1.02603000 1.02614000 1.02604818 0.00015874 23 1520562480 2018.03.09 02:28 1.02607000 1.02589000 1.02587000 1.02607000 1.02603311 0.00016262 42 1520562540 2018.03.09 02:29 1.02592000 1.02588000 1.02582000 1.02592000 1.02601853 0.00016040 24 1520562600 2018.03.09 02:30 1.02588000 1.02542000 1.02542000 1.02588000 1.02596153 0.00020835 80 1520562660 2018.03.09 02:31 1.02542000 1.02547000 1.02537000 1.02550000 1.02591472 0.00023112 71 1520562720 2018.03.09 02:32 1.02543000 1.02554000 1.02543000 1.02557000 1.02587903 0.00023142 36 1520562780 2018.03.09 02:33 1.02553000 1.02557000 1.02547000 1.02557000 1.02584960 0.00023525 33 1520562840 2018.03.09 02:34 1.02557000 1.02548000 1.02547000 1.02557000 1.02581440 0.00024438 24 1520562900 2018.03.09 02:35 1.02547000 1.02557000 1.02547000 1.02558000 1.02579112 0.00023780 44 1520562960 2018.03.09 02:36 1.02555000 1.02552000 1.02547000 1.02555000 1.02576530 0.00024833 16 1520563020 2018.03.09 02:37 1.02552000 1.02558000 1.02547000 1.02558000 1.02574765 0.00025416 42 1520563080 2018.03.09 02:38 1.02558000 1.02562000 1.02552000 1.02564000 1.02573550 0.00025694 47 1520563140 2018.03.09 02:39 1.02562000 1.02553000 1.02552000 1.02562000 1.02571592 0.00026411 23 1520563200 2018.03.09 02:40 1.02554000 1.02542000 1.02538000 1.02562000 1.02568774 0.00027633 34 1520563260 2018.03.09 02:41 1.02547000 1.02542000 1.02537000 1.02558000 1.02566224 0.00028258 52 1520563320 2018.03.09 02:42 1.02547000 1.02563000 1.02547000 1.02563000 1.02565917 0.00026806 34 1520563380 2018.03.09 02:43 1.02564000 1.02567000 1.02562000 1.02572000 1.02566020 0.00025091 17 1520563440 2018.03.09 02:44 1.02572000 1.02572000 1.02567000 1.02573000 1.02566590 0.00022047 11 1520563500 2018.03.09 02:45 1.02572000 1.02582000 1.02570000 1.02587000 1.02568057 0.00019970 36 1520563560 2018.03.09 02:46 1.02582000 1.02582000 1.02577000 1.02589000 1.02569385 0.00018642 30 1520563620 2018.03.09 02:47 1.02582000 1.02582000 1.02577000 1.02592000 1.02570587 0.00017543 38 1520563680 2018.03.09 02:48 1.02577000 1.02578000 1.02572000 1.02578000 1.02571293 0.00017522 38 1520563740 2018.03.09 02:49 1.02579000 1.02578000 1.02577000 1.02582000 1.02571931 0.00017578 30 1520563800 2018.03.09 02:50 1.02582000 1.02587000 1.02577000 1.02587000 1.02573367 0.00017401 35 1520563860 2018.03.09 02:51 1.02587000 1.02597000 1.02587000 1.02602000 1.02575617 0.00018324 40 1520563920 2018.03.09 02:52 1.02592000 1.02585000 1.02582000 1.02597000 1.02576511 0.00018239 33 1520563980 2018.03.09 02:53 1.02585000 1.02582000 1.02577000 1.02596000 1.02577034 0.00017995 69 1520564040 2018.03.09 02:54 1.02582000 1.02591000 1.02569000 1.02595000 1.02578364 0.00017616 123 1520564100 2018.03.09 02:55 1.02593000 1.02585000 1.02585000 1.02606000 1.02578996 0.00017267 156 1520564160 2018.03.09 02:56 1.02582000 1.02579000 1.02578000 1.02587000 1.02578996 0.00016177 52 1520564220 2018.03.09 02:57 1.02578000 1.02572000 1.02572000 1.02587000 1.02578330 0.00015361 54 1520564280 2018.03.09 02:58 1.02570000 1.02567000 1.02562000 1.02572000 1.02577251 0.00014883 65 1520564340 2018.03.09 02:59 1.02565000 1.02532000 1.02526000 1.02567000 1.02572941 0.00016691 70 1520564400 2018.03.09 03:00 1.02532000 1.02524000 1.02513000 1.02537000 1.02568280 0.00019149 142 1520564460 2018.03.09 03:01 1.02526000 1.02548000 1.02522000 1.02550000 1.02566349 0.00019322 95 1520564520 2018.03.09 03:02 1.02547000 1.02539000 1.02533000 1.02547000 1.02563744 0.00021060 51 1520564580 2018.03.09 03:03 1.02542000 1.02539000 1.02532000 1.02543000 1.02561388 0.00022558 89 1520564640 2018.03.09 03:04 1.02538000 1.02525000 1.02525000 1.02540000 1.02557922 0.00025004 71 1520564700 2018.03.09 03:05 1.02527000 1.02522000 1.02507000 1.02530000 1.02554501 0.00026811 152 1520564760 2018.03.09 03:06 1.02520000 1.02533000 1.02511000 1.02533000 1.02552453 0.00027204 84 1520564820 2018.03.09 03:07 1.02532000 1.02540000 1.02527000 1.02542000 1.02551267 0.00026904 140 1520564880 2018.03.09 03:08 1.02543000 1.02616000 1.02540000 1.02620000 1.02557432 0.00028331 177 1520564940 2018.03.09 03:09 1.02615000 1.02609000 1.02602000 1.02619000 1.02562343 0.00029631 99 1520565000 2018.03.09 03:10 1.02610000 1.02600000 1.02598000 1.02620000 1.02565930 0.00030294 88 1520565060 2018.03.09 03:11 1.02598000 1.02607000 1.02593000 1.02609000 1.02569841 0.00031278 61 1520565120 2018.03.09 03:12 1.02607000 1.02592000 1.02587000 1.02607000 1.02571952 0.00031872 65 1520565180 2018.03.09 03:13 1.02593000 1.02604000 1.02592000 1.02604000 1.02575004 0.00033265 26 1520565240 2018.03.09 03:14 1.02605000 1.02602000 1.02599000 1.02619000 1.02577575 0.00034340 81 1520565300 2018.03.09 03:15 1.02602000 1.02587000 1.02587000 1.02604000 1.02578473 0.00034656 92 1520565360 2018.03.09 03:16 1.02587000 1.02608000 1.02587000 1.02612000 1.02581285 0.00036190 99 1520565420 2018.03.09 03:17 1.02608000 1.02612000 1.02602000 1.02616000 1.02584210 0.00037754 46 1520565480 2018.03.09 03:18 1.02612000 1.02607000 1.02603000 1.02613000 1.02586380 0.00038639 52 1520565540 2018.03.09 03:19 1.02610000 1.02622000 1.02610000 1.02627000 1.02589773 0.00038536 73 1520565600 2018.03.09 03:20 1.02619000 1.02635000 1.02617000 1.02635000 1.02594080 0.00038125 58 1520565660 2018.03.09 03:21 1.02634000 1.02641000 1.02627000 1.02641000 1.02598549 0.00039251 30 1520565720 2018.03.09 03:22 1.02645000 1.02637000 1.02637000 1.02649000 1.02602211 0.00038722 72 1520565780 2018.03.09 03:23 1.02638000 1.02632000 1.02627000 1.02642000 1.02605048 0.00037204 29 1520565840 2018.03.09 03:24 1.02632000 1.02618000 1.02609000 1.02632000 1.02606281 0.00032912 88 1520565900 2018.03.09 03:25 1.02620000 1.02629000 1.02620000 1.02632000 1.02608445 0.00027520 63 1520565960 2018.03.09 03:26 1.02630000 1.02650000 1.02630000 1.02650000 1.02612403 0.00023312 22 1520566020 2018.03.09 03:27 1.02648000 1.02633000 1.02633000 1.02648000 1.02614364 0.00016975 12 1520566080 2018.03.09 03:28 1.02633000 1.02636000 1.02625000 1.02636000 1.02616425 0.00017335 42 1520566140 2018.03.09 03:29 1.02635000 1.02630000 1.02630000 1.02641000 1.02617718 0.00017370 23 1520566200 2018.03.09 03:30 1.02632000 1.02647000 1.02628000 1.02663000 1.02620506 0.00017772 57 1520566260 2018.03.09 03:31 1.02645000 1.02607000 1.02607000 1.02645000 1.02619220 0.00017886 73 1520566320 2018.03.09 03:32 1.02607000 1.02648000 1.02607000 1.02652000 1.02621961 0.00017442 63 1520566380 2018.03.09 03:33 1.02650000 1.02639000 1.02628000 1.02659000 1.02623584 0.00017092 57 1520566440 2018.03.09 03:34 1.02641000 1.02628000 1.02625000 1.02651000 1.02624004 0.00016336 153 1520566500 2018.03.09 03:35 1.02628000 1.02641000 1.02622000 1.02646000 1.02625623 0.00014002 119 1520566560 2018.03.09 03:36 1.02642000 1.02665000 1.02642000 1.02678000 1.02629373 0.00014762 103 1520566620 2018.03.09 03:37 1.02665000 1.02652000 1.02648000 1.02672000 1.02631528 0.00014473 48 1520566680 2018.03.09 03:38 1.02655000 1.02659000 1.02654000 1.02673000 1.02634145 0.00013891 88 1520566740 2018.03.09 03:39 1.02658000 1.02658000 1.02651000 1.02667000 1.02636416 0.00014001 56 1520566800 2018.03.09 03:40 1.02658000 1.02654000 1.02643000 1.02658000 1.02638091 0.00014195 60 1520566860 2018.03.09 03:41 1.02654000 1.02664000 1.02634000 1.02664000 1.02640559 0.00014988 98 1520566920 2018.03.09 03:42 1.02664000 1.02680000 1.02656000 1.02681000 1.02644315 0.00017141 92 1520566980 2018.03.09 03:43 1.02679000 1.02672000 1.02672000 1.02681000 1.02646952 0.00018035 30 1520567040 2018.03.09 03:44 1.02676000 1.02681000 1.02673000 1.02685000 1.02650194 0.00018461 25 1520567100 2018.03.09 03:45 1.02677000 1.02688000 1.02667000 1.02688000 1.02653795 0.00019816 67 1520567160 2018.03.09 03:46 1.02688000 1.02677000 1.02677000 1.02688000 1.02656005 0.00020676 32 1520567220 2018.03.09 03:47 1.02677000 1.02675000 1.02674000 1.02681000 1.02657814 0.00020635 33 1520567280 2018.03.09 03:48 1.02675000 1.02669000 1.02669000 1.02683000 1.02658879 0.00020292 30 1520567340 2018.03.09 03:49 1.02671000 1.02655000 1.02654000 1.02672000 1.02658510 0.00019242 96 1520567400 2018.03.09 03:50 1.02653000 1.02660000 1.02653000 1.02668000 1.02658652 0.00019072 35 1520567460 2018.03.09 03:51 1.02660000 1.02666000 1.02660000 1.02676000 1.02659352 0.00015149 51 1520567520 2018.03.09 03:52 1.02666000 1.02670000 1.02657000 1.02670000 1.02660366 0.00014935 25 1520567580 2018.03.09 03:53 1.02675000 1.02684000 1.02674000 1.02684000 1.02662617 0.00014588 25 1520567640 2018.03.09 03:54 1.02684000 1.02685000 1.02671000 1.02687000 1.02664748 0.00012673 45 1520567700 2018.03.09 03:55 1.02685000 1.02675000 1.02672000 1.02685000 1.02665725 0.00011377 28 1520567760 2018.03.09 03:56 1.02672000 1.02683000 1.02665000 1.02686000 1.02667370 0.00011481 22 1520567820 2018.03.09 03:57 1.02683000 1.02682000 1.02672000 1.02686000 1.02668763 0.00010962 38 1520567880 2018.03.09 03:58 1.02677000 1.02675000 1.02667000 1.02678000 1.02669357 0.00010633 22 1520567940 2018.03.09 03:59 1.02675000 1.02667000 1.02663000 1.02675000 1.02669133 0.00010423 29 1520568000 2018.03.09 04:00 1.02667000 1.02652000 1.02652000 1.02669000 1.02667501 0.00011276 34 1520568060 2018.03.09 04:01 1.02650000 1.02652000 1.02648000 1.02658000 1.02666025 0.00012457 43 1520568120 2018.03.09 04:02 1.02653000 1.02642000 1.02642000 1.02653000 1.02663737 0.00014142 38 1520568180 2018.03.09 04:03 1.02642000 1.02636000 1.02632000 1.02643000 1.02661095 0.00016378 49 1520568240 2018.03.09 04:04 1.02635000 1.02633000 1.02623000 1.02636000 1.02658419 0.00017970 32 1520568300 2018.03.09 04:05 1.02634000 1.02628000 1.02628000 1.02651000 1.02655522 0.00019029 61 1520568360 2018.03.09 04:06 1.02628000 1.02630000 1.02627000 1.02638000 1.02653092 0.00020097 57 1520568420 2018.03.09 04:07 1.02629000 1.02627000 1.02618000 1.02639000 1.02650607 0.00021148 93 1520568480 2018.03.09 04:08 1.02627000 1.02628000 1.02627000 1.02636000 1.02648454 0.00022043 22 1520568540 2018.03.09 04:09 1.02628000 1.02646000 1.02628000 1.02650000 1.02648220 0.00022083 56 1520568600 2018.03.09 04:10 1.02647000 1.02657000 1.02643000 1.02657000 1.02649056 0.00021735 59 1520568660 2018.03.09 04:11 1.02657000 1.02657000 1.02652000 1.02663000 1.02649813 0.00021263 31 1520568720 2018.03.09 04:12 1.02657000 1.02642000 1.02638000 1.02657000 1.02649069 0.00021016 73 1520568780 2018.03.09 04:13 1.02642000 1.02650000 1.02637000 1.02653000 1.02649157 0.00019497 24 1520568840 2018.03.09 04:14 1.02649000 1.02642000 1.02640000 1.02650000 1.02648476 0.00017898 18 1520568900 2018.03.09 04:15 1.02642000 1.02637000 1.02632000 1.02642000 1.02647383 0.00017104 39 1520568960 2018.03.09 04:16 1.02637000 1.02626000 1.02626000 1.02637000 1.02645346 0.00015756 16 1520569020 2018.03.09 04:17 1.02628000 1.02629000 1.02623000 1.02637000 1.02643790 0.00013746 36 1520569080 2018.03.09 04:18 1.02630000 1.02615000 1.02605000 1.02630000 1.02641048 0.00012935 54 1520569140 2018.03.09 04:19 1.02616000 1.02596000 1.02590000 1.02616000 1.02636757 0.00014572 56 1520569200 2018.03.09 04:20 1.02596000 1.02588000 1.02588000 1.02596000 1.02632114 0.00017514 31 1520569260 2018.03.09 04:21 1.02591000 1.02607000 1.02588000 1.02611000 1.02629722 0.00017830 62 1520569320 2018.03.09 04:22 1.02607000 1.02604000 1.02602000 1.02607000 1.02627272 0.00018586 30 1520569380 2018.03.09 04:23 1.02604000 1.02623000 1.02604000 1.02624000 1.02626865 0.00018534 31 1520569440 2018.03.09 04:24 1.02623000 1.02613000 1.02612000 1.02624000 1.02625545 0.00018815 34 1520569500 2018.03.09 04:25 1.02615000 1.02604000 1.02602000 1.02618000 1.02623493 0.00019575 45 1520569560 2018.03.09 04:26 1.02606000 1.02607000 1.02605000 1.02616000 1.02621922 0.00020039 30 1520569620 2018.03.09 04:27 1.02607000 1.02612000 1.02605000 1.02612000 1.02620977 0.00020256 25 1520569680 2018.03.09 04:28 1.02612000 1.02619000 1.02607000 1.02619000 1.02620789 0.00020226 24 1520569740 2018.03.09 04:29 1.02619000 1.02622000 1.02617000 1.02624000 1.02620904 0.00019416 29 1520569800 2018.03.09 04:30 1.02622000 1.02612000 1.02607000 1.02627000 1.02620056 0.00017760 65 1520569860 2018.03.09 04:31 1.02612000 1.02587000 1.02587000 1.02612000 1.02616908 0.00017056 50 1520569920 2018.03.09 04:32 1.02586000 1.02592000 1.02582000 1.02597000 1.02614536 0.00016837 38 1520569980 2018.03.09 04:33 1.02592000 1.02603000 1.02592000 1.02604000 1.02613437 0.00014922 29 1520570040 2018.03.09 04:34 1.02602000 1.02592000 1.02592000 1.02602000 1.02611396 0.00013875 14 1520570100 2018.03.09 04:35 1.02592000 1.02592000 1.02582000 1.02592000 1.02609548 0.00012895 23 1520570160 2018.03.09 04:36 1.02592000 1.02592000 1.02592000 1.02592000 1.02607877 0.00012539 7 1520570220 2018.03.09 04:37 1.02587000 1.02620000 1.02587000 1.02622000 1.02609032 0.00012258 45 1520570280 2018.03.09 04:38 1.02620000 1.02621000 1.02610000 1.02621000 1.02610172 0.00012862 30 1520570340 2018.03.09 04:39 1.02618000 1.02610000 1.02610000 1.02618000 1.02610155 0.00012461 10 1520570400 2018.03.09 04:40 1.02606000 1.02622000 1.02602000 1.02622000 1.02611283 0.00012023 29 1520570460 2018.03.09 04:41 1.02620000 1.02622000 1.02617000 1.02622000 1.02612304 0.00012498 17 1520570520 2018.03.09 04:42 1.02622000 1.02622000 1.02620000 1.02622000 1.02613227 0.00012797 7 1520570580 2018.03.09 04:43 1.02622000 1.02607000 1.02607000 1.02622000 1.02612634 0.00012479 9 1520570640 2018.03.09 04:44 1.02608000 1.02619000 1.02608000 1.02619000 1.02613241 0.00012756 17 1520570700 2018.03.09 04:45 1.02618000 1.02630000 1.02618000 1.02632000 1.02614837 0.00013598 19 1520570760 2018.03.09 04:46 1.02632000 1.02632000 1.02631000 1.02634000 1.02616471 0.00014507 13 1520570820 2018.03.09 04:47 1.02631000 1.02622000 1.02621000 1.02632000 1.02616998 0.00014700 12 1520570880 2018.03.09 04:48 1.02624000 1.02614000 1.02607000 1.02625000 1.02616712 0.00014607 30 1520570940 2018.03.09 04:49 1.02614000 1.02624000 1.02614000 1.02624000 1.02617406 0.00014899 23 1520571000 2018.03.09 04:50 1.02624000 1.02617000 1.02617000 1.02624000 1.02617368 0.00014836 15 1520571060 2018.03.09 04:51 1.02617000 1.02620000 1.02617000 1.02620000 1.02617618 0.00013277 5 1520571120 2018.03.09 04:52 1.02620000 1.02620000 1.02620000 1.02620000 1.02617845 0.00012040 2 1520571180 2018.03.09 04:53 1.02620000 1.02617000 1.02617000 1.02620000 1.02617765 0.00011561 12 1520571240 2018.03.09 04:54 1.02617000 1.02598000 1.02597000 1.02617000 1.02615882 0.00010820 25 1520571300 2018.03.09 04:55 1.02598000 1.02608000 1.02598000 1.02608000 1.02615132 0.00009679 12 1520571360 2018.03.09 04:56 1.02607000 1.02617000 1.02605000 1.02618000 1.02615310 0.00008129 17 1520571420 2018.03.09 04:57 1.02619000 1.02604000 1.02600000 1.02619000 1.02614232 0.00008765 26 1520571480 2018.03.09 04:58 1.02602000 1.02607000 1.02601000 1.02607000 1.02613544 0.00008993 18 1520571540 2018.03.09 04:59 1.02607000 1.02613000 1.02607000 1.02617000 1.02613492 0.00008978 29 1520571600 2018.03.09 05:00 1.02610000 1.02597000 1.02596000 1.02610000 1.02611921 0.00009968 36 1520571660 2018.03.09 05:01 1.02596000 1.02597000 1.02595000 1.02597000 1.02610500 0.00010679 8 1520571720 2018.03.09 05:02 1.02597000 1.02603000 1.02597000 1.02606000 1.02609786 0.00010713 16 1520571780 2018.03.09 05:03 1.02602000 1.02594000 1.02593000 1.02602000 1.02608282 0.00011735 17 1520571840 2018.03.09 05:04 1.02596000 1.02593000 1.02593000 1.02598000 1.02606827 0.00012437 27 1520571900 2018.03.09 05:05 1.02592000 1.02591000 1.02591000 1.02600000 1.02605320 0.00012263 40 1520571960 2018.03.09 05:06 1.02590000 1.02579000 1.02579000 1.02591000 1.02602813 0.00012763 32 1520572020 2018.03.09 05:07 1.02579000 1.02579000 1.02578000 1.02587000 1.02600545 0.00013641 75 1520572080 2018.03.09 05:08 1.02581000 1.02586000 1.02577000 1.02586000 1.02599160 0.00014031 62 1520572140 2018.03.09 05:09 1.02586000 1.02567000 1.02557000 1.02594000 1.02596097 0.00015311 102 1520572200 2018.03.09 05:10 1.02567000 1.02557000 1.02553000 1.02572000 1.02592373 0.00017669 70 1520572260 2018.03.09 05:11 1.02558000 1.02564000 1.02555000 1.02565000 1.02589671 0.00018258 70 1520572320 2018.03.09 05:12 1.02563000 1.02552000 1.02552000 1.02563000 1.02586084 0.00019540 45 1520572380 2018.03.09 05:13 1.02552000 1.02570000 1.02552000 1.02577000 1.02584552 0.00018911 44 1520572440 2018.03.09 05:14 1.02569000 1.02557000 1.02557000 1.02569000 1.02581928 0.00020123 14 1520572500 2018.03.09 05:15 1.02557000 1.02560000 1.02548000 1.02562000 1.02579839 0.00020235 60 1520572560 2018.03.09 05:16 1.02558000 1.02551000 1.02547000 1.02558000 1.02577093 0.00019905 32 1520572620 2018.03.09 05:17 1.02551000 1.02547000 1.02547000 1.02555000 1.02574227 0.00020490 51 1520572680 2018.03.09 05:18 1.02547000 1.02544000 1.02541000 1.02547000 1.02571348 0.00020612 42 1520572740 2018.03.09 05:19 1.02544000 1.02550000 1.02537000 1.02552000 1.02569315 0.00019164 19 1520572800 2018.03.09 05:20 1.02551000 1.02557000 1.02551000 1.02564000 1.02568142 0.00018420 33 1520572860 2018.03.09 05:21 1.02556000 1.02556000 1.02544000 1.02556000 1.02566986 0.00017484 53 1520572920 2018.03.09 05:22 1.02557000 1.02550000 1.02547000 1.02557000 1.02565368 0.00015877 32 1520572980 2018.03.09 05:23 1.02550000 1.02553000 1.02548000 1.02557000 1.02564190 0.00014660 43 1520573040 2018.03.09 05:24 1.02553000 1.02558000 1.02552000 1.02558000 1.02563601 0.00013129 28 1520573100 2018.03.09 05:25 1.02559000 1.02564000 1.02559000 1.02573000 1.02563639 0.00011624 27 1520573160 2018.03.09 05:26 1.02564000 1.02590000 1.02564000 1.02591000 1.02566149 0.00013403 33 1520573220 2018.03.09 05:27 1.02593000 1.02602000 1.02593000 1.02602000 1.02569564 0.00016654 15 1520573280 2018.03.09 05:28 1.02601000 1.02595000 1.02594000 1.02601000 1.02571986 0.00018377 15 1520573340 2018.03.09 05:29 1.02595000 1.02613000 1.02595000 1.02616000 1.02575892 0.00022234 26 1520573400 2018.03.09 05:30 1.02614000 1.02614000 1.02611000 1.02619000 1.02579521 0.00024985 32 1520573460 2018.03.09 05:31 1.02616000 1.02601000 1.02597000 1.02616000 1.02581567 0.00026109 27 1520573520 2018.03.09 05:32 1.02599000 1.02592000 1.02592000 1.02601000 1.02582561 0.00025788 33 1520573580 2018.03.09 05:33 1.02590000 1.02579000 1.02579000 1.02590000 1.02582222 0.00025505 18 1520573640 2018.03.09 05:34 1.02579000 1.02582000 1.02579000 1.02589000 1.02582200 0.00024865 18 1520573700 2018.03.09 05:35 1.02583000 1.02603000 1.02583000 1.02607000 1.02584181 0.00025447 52 1520573760 2018.03.09 05:36 1.02607000 1.02607000 1.02600000 1.02624000 1.02586355 0.00025510 59 1520573820 2018.03.09 05:37 1.02607000 1.02611000 1.02605000 1.02614000 1.02588702 0.00025181 40 1520573880 2018.03.09 05:38 1.02610000 1.02611000 1.02609000 1.02611000 1.02590825 0.00024121 8 1520573940 2018.03.09 05:39 1.02610000 1.02598000 1.02598000 1.02610000 1.02591509 0.00022517 20 1520574000 2018.03.09 05:40 1.02598000 1.02596000 1.02596000 1.02599000 1.02591936 0.00021238 9 1520574060 2018.03.09 05:41 1.02596000 1.02578000 1.02577000 1.02597000 1.02590609 0.00019809 23 1520574120 2018.03.09 05:42 1.02577000 1.02584000 1.02574000 1.02584000 1.02589980 0.00017712 20 1520574180 2018.03.09 05:43 1.02586000 1.02577000 1.02573000 1.02587000 1.02588744 0.00016191 25 1520574240 2018.03.09 05:44 1.02577000 1.02577000 1.02575000 1.02581000 1.02587625 0.00015301 11 1520574300 2018.03.09 05:45 1.02577000 1.02582000 1.02577000 1.02582000 1.02587089 0.00014682 10 1520574360 2018.03.09 05:46 1.02582000 1.02567000 1.02567000 1.02582000 1.02585176 0.00016227 23 1520574420 2018.03.09 05:47 1.02567000 1.02572000 1.02567000 1.02577000 1.02583921 0.00016626 21 1520574480 2018.03.09 05:48 1.02569000 1.02562000 1.02562000 1.02572000 1.02581834 0.00018036 27 1520574540 2018.03.09 05:49 1.02562000 1.02567000 1.02562000 1.02572000 1.02580421 0.00017526 36 1520574600 2018.03.09 05:50 1.02567000 1.02576000 1.02567000 1.02576000 1.02580000 0.00016022 27 1520574660 2018.03.09 05:51 1.02577000 1.02571000 1.02569000 1.02580000 1.02579143 0.00015726 21 1520574720 2018.03.09 05:52 1.02571000 1.02565000 1.02562000 1.02572000 1.02577796 0.00016184 32 1520574780 2018.03.09 05:53 1.02565000 1.02562000 1.02560000 1.02565000 1.02576291 0.00017043 16 1520574840 2018.03.09 05:54 1.02561000 1.02562000 1.02556000 1.02565000 1.02574930 0.00017743 55 1520574900 2018.03.09 05:55 1.02562000 1.02563000 1.02558000 1.02564000 1.02573794 0.00017145 23 1520574960 2018.03.09 05:56 1.02563000 1.02570000 1.02563000 1.02571000 1.02573433 0.00015569 20 1520575020 2018.03.09 05:57 1.02571000 1.02582000 1.02567000 1.02587000 1.02574249 0.00013108 51 1520575080 2018.03.09 05:58 1.02582000 1.02585000 1.02578000 1.02585000 1.02575273 0.00010487 12 1520575140 2018.03.09 05:59 1.02582000 1.02589000 1.02577000 1.02589000 1.02576580 0.00009884 44 1520575200 2018.03.09 06:00 1.02588000 1.02592000 1.02579000 1.02597000 1.02578049 0.00010001 79 1520575260 2018.03.09 06:01 1.02593000 1.02607000 1.02593000 1.02607000 1.02580806 0.00012769 36 1520575320 2018.03.09 06:02 1.02603000 1.02612000 1.02602000 1.02617000 1.02583777 0.00015576 46 1520575380 2018.03.09 06:03 1.02613000 1.02609000 1.02607000 1.02624000 1.02586179 0.00017401 70 1520575440 2018.03.09 06:04 1.02610000 1.02612000 1.02607000 1.02613000 1.02588638 0.00019147 21 1520575500 2018.03.09 06:05 1.02612000 1.02597000 1.02592000 1.02617000 1.02589434 0.00019508 38 1520575560 2018.03.09 06:06 1.02597000 1.02604000 1.02597000 1.02607000 1.02590822 0.00019645 34 1520575620 2018.03.09 06:07 1.02603000 1.02612000 1.02602000 1.02612000 1.02592839 0.00020454 37 1520575680 2018.03.09 06:08 1.02612000 1.02612000 1.02612000 1.02617000 1.02594664 0.00020302 8 1520575740 2018.03.09 06:09 1.02612000 1.02612000 1.02612000 1.02622000 1.02596315 0.00020201 31 1520575800 2018.03.09 06:10 1.02614000 1.02623000 1.02612000 1.02623000 1.02598856 0.00021241 37 1520575860 2018.03.09 06:11 1.02622000 1.02630000 1.02617000 1.02630000 1.02601822 0.00022193 24 1520575920 2018.03.09 06:12 1.02632000 1.02622000 1.02622000 1.02632000 1.02603744 0.00021542 11 1520575980 2018.03.09 06:13 1.02622000 1.02622000 1.02622000 1.02632000 1.02605483 0.00020167 21 1520576040 2018.03.09 06:14 1.02622000 1.02617000 1.02612000 1.02622000 1.02606579 0.00018003 22 1520576100 2018.03.09 06:15 1.02617000 1.02612000 1.02607000 1.02617000 1.02607096 0.00015213 32 1520576160 2018.03.09 06:16 1.02612000 1.02612000 1.02607000 1.02612000 1.02607563 0.00012770 18 1520576220 2018.03.09 06:17 1.02607000 1.02612000 1.02607000 1.02612000 1.02607985 0.00011393 10 1520576280 2018.03.09 06:18 1.02612000 1.02622000 1.02602000 1.02622000 1.02609320 0.00010276 35 1520576340 2018.03.09 06:19 1.02624000 1.02623000 1.02623000 1.02629000 1.02610623 0.00009268 32 1520576400 2018.03.09 06:20 1.02627000 1.02617000 1.02612000 1.02627000 1.02611230 0.00008143 39 1520576460 2018.03.09 06:21 1.02617000 1.02592000 1.02592000 1.02617000 1.02609399 0.00009814 38 1520576520 2018.03.09 06:22 1.02592000 1.02598000 1.02592000 1.02602000 1.02608313 0.00010558 34 1520576580 2018.03.09 06:23 1.02597000 1.02612000 1.02597000 1.02612000 1.02608664 0.00010433 33 1520576640 2018.03.09 06:24 1.02607000 1.02607000 1.02602000 1.02617000 1.02608506 0.00010478 53 1520576700 2018.03.09 06:25 1.02602000 1.02608000 1.02602000 1.02608000 1.02608458 0.00010182 10 1520576760 2018.03.09 06:26 1.02608000 1.02612000 1.02599000 1.02612000 1.02608795 0.00009989 33 1520576820 2018.03.09 06:27 1.02617000 1.02617000 1.02612000 1.02617000 1.02609576 0.00009744 6 1520576880 2018.03.09 06:28 1.02617000 1.02621000 1.02617000 1.02621000 1.02610664 0.00009568 14 1520576940 2018.03.09 06:29 1.02622000 1.02619000 1.02617000 1.02622000 1.02611458 0.00009425 22 1520577000 2018.03.09 06:30 1.02620000 1.02637000 1.02617000 1.02637000 1.02613891 0.00010028 45 1520577060 2018.03.09 06:31 1.02634000 1.02622000 1.02617000 1.02637000 1.02614663 0.00009458 46 1520577120 2018.03.09 06:32 1.02622000 1.02625000 1.02612000 1.02632000 1.02615648 0.00009577 79 1520577180 2018.03.09 06:33 1.02625000 1.02632000 1.02622000 1.02637000 1.02617205 0.00010240 86 1520577240 2018.03.09 06:34 1.02640000 1.02627000 1.02627000 1.02643000 1.02618138 0.00010589 49 1520577300 2018.03.09 06:35 1.02626000 1.02632000 1.02612000 1.02639000 1.02619458 0.00011121 50 1520577360 2018.03.09 06:36 1.02632000 1.02622000 1.02622000 1.02637000 1.02619700 0.00011048 79 1520577420 2018.03.09 06:37 1.02623000 1.02617000 1.02614000 1.02627000 1.02619443 0.00010895 35 1520577480 2018.03.09 06:38 1.02615000 1.02617000 1.02612000 1.02617000 1.02619210 0.00010862 34 1520577540 2018.03.09 06:39 1.02615000 1.02622000 1.02610000 1.02630000 1.02619476 0.00010884 37 1520577600 2018.03.09 06:40 1.02623000 1.02632000 1.02623000 1.02637000 1.02620669 0.00011386 30 1520577660 2018.03.09 06:41 1.02632000 1.02632000 1.02622000 1.02634000 1.02621748 0.00009817 41 1520577720 2018.03.09 06:42 1.02630000 1.02630000 1.02627000 1.02635000 1.02622534 0.00008460 37 1520577780 2018.03.09 06:43 1.02629000 1.02640000 1.02628000 1.02640000 1.02624197 0.00008981 35 1520577840 2018.03.09 06:44 1.02640000 1.02627000 1.02627000 1.02640000 1.02624464 0.00008134 37 1520577900 2018.03.09 06:45 1.02628000 1.02627000 1.02624000 1.02634000 1.02624706 0.00007244 25 1520577960 2018.03.09 06:46 1.02627000 1.02625000 1.02622000 1.02627000 1.02624734 0.00006658 22 1520578020 2018.03.09 06:47 1.02627000 1.02627000 1.02623000 1.02632000 1.02624950 0.00006389 28 1520578080 2018.03.09 06:48 1.02627000 1.02644000 1.02627000 1.02644000 1.02626764 0.00007151 21 1520578140 2018.03.09 06:49 1.02644000 1.02643000 1.02643000 1.02644000 1.02628310 0.00007535 8 1520578200 2018.03.09 06:50 1.02643000 1.02647000 1.02643000 1.02647000 1.02630090 0.00008331 13 1520578260 2018.03.09 06:51 1.02647000 1.02645000 1.02635000 1.02647000 1.02631510 0.00008813 20 1520578320 2018.03.09 06:52 1.02645000 1.02629000 1.02628000 1.02645000 1.02631271 0.00008695 15 1520578380 2018.03.09 06:53 1.02627000 1.02623000 1.02617000 1.02627000 1.02630483 0.00008846 26 1520578440 2018.03.09 06:54 1.02623000 1.02632000 1.02622000 1.02637000 1.02630628 0.00008816 20 1520578500 2018.03.09 06:55 1.02630000 1.02627000 1.02617000 1.02630000 1.02630282 0.00008846 22 1520578560 2018.03.09 06:56 1.02626000 1.02661000 1.02622000 1.02661000 1.02633208 0.00010884 47 1520578620 2018.03.09 06:57 1.02659000 1.02649000 1.02639000 1.02659000 1.02634712 0.00010855 35 1520578680 2018.03.09 06:58 1.02650000 1.02675000 1.02650000 1.02680000 1.02638549 0.00013476 63 1520578740 2018.03.09 06:59 1.02674000 1.02693000 1.02672000 1.02695000 1.02643735 0.00017996 84 1520578800 2018.03.09 07:00 1.02691000 1.02680000 1.02680000 1.02693000 1.02647188 0.00020028 81 1520578860 2018.03.09 07:01 1.02680000 1.02682000 1.02668000 1.02694000 1.02650504 0.00021764 106 1520578920 2018.03.09 07:02 1.02682000 1.02681000 1.02681000 1.02698000 1.02653408 0.00022870 62 1520578980 2018.03.09 07:03 1.02678000 1.02669000 1.02668000 1.02681000 1.02654893 0.00023251 30 1520579040 2018.03.09 07:04 1.02668000 1.02662000 1.02662000 1.02670000 1.02655570 0.00022580 9 1520579100 2018.03.09 07:05 1.02662000 1.02667000 1.02662000 1.02670000 1.02656659 0.00021961 9 1520579160 2018.03.09 07:06 1.02668000 1.02667000 1.02667000 1.02671000 1.02657643 0.00021011 14 1520579220 2018.03.09 07:07 1.02672000 1.02672000 1.02667000 1.02672000 1.02659011 0.00020183 23 1520579280 2018.03.09 07:08 1.02673000 1.02682000 1.02672000 1.02682000 1.02661200 0.00020640 27 1520579340 2018.03.09 07:09 1.02683000 1.02694000 1.02683000 1.02694000 1.02664324 0.00021655 20 1520579400 2018.03.09 07:10 1.02695000 1.02695000 1.02693000 1.02699000 1.02667246 0.00022582 32 1520579460 2018.03.09 07:11 1.02694000 1.02693000 1.02693000 1.02702000 1.02669698 0.00022963 35 1520579520 2018.03.09 07:12 1.02696000 1.02692000 1.02692000 1.02697000 1.02671822 0.00021759 18 1520579580 2018.03.09 07:13 1.02693000 1.02694000 1.02688000 1.02699000 1.02673934 0.00019413 36 1520579640 2018.03.09 07:14 1.02694000 1.02695000 1.02694000 1.02702000 1.02675941 0.00017460 26 1520579700 2018.03.09 07:15 1.02693000 1.02700000 1.02693000 1.02706000 1.02678232 0.00014142 59 1520579760 2018.03.09 07:16 1.02698000 1.02699000 1.02697000 1.02702000 1.02680210 0.00013983 11 1520579820 2018.03.09 07:17 1.02702000 1.02702000 1.02702000 1.02703000 1.02682285 0.00012500 8 1520579880 2018.03.09 07:18 1.02701000 1.02704000 1.02687000 1.02705000 1.02684353 0.00012863 45 1520579940 2018.03.09 07:19 1.02707000 1.02714000 1.02704000 1.02714000 1.02687177 0.00014056 20 1520580000 2018.03.09 07:20 1.02713000 1.02705000 1.02705000 1.02715000 1.02688874 0.00014472 36 1520580060 2018.03.09 07:21 1.02706000 1.02706000 1.02704000 1.02710000 1.02690505 0.00014895 18 1520580120 2018.03.09 07:22 1.02708000 1.02688000 1.02683000 1.02708000 1.02690267 0.00014747 55 1520580180 2018.03.09 07:23 1.02688000 1.02682000 1.02672000 1.02689000 1.02689479 0.00014124 77 1520580240 2018.03.09 07:24 1.02680000 1.02677000 1.02672000 1.02682000 1.02688291 0.00013248 25 1520580300 2018.03.09 07:25 1.02673000 1.02668000 1.02668000 1.02676000 1.02686358 0.00013761 23 1520580360 2018.03.09 07:26 1.02668000 1.02678000 1.02668000 1.02680000 1.02685562 0.00013555 34 1520580420 2018.03.09 07:27 1.02680000 1.02683000 1.02677000 1.02683000 1.02685318 0.00013355 22 1520580480 2018.03.09 07:28 1.02683000 1.02687000 1.02680000 1.02690000 1.02685478 0.00013250 29 1520580540 2018.03.09 07:29 1.02687000 1.02690000 1.02682000 1.02691000 1.02685909 0.00012923 28 1520580600 2018.03.09 07:30 1.02690000 1.02702000 1.02687000 1.02703000 1.02687442 0.00012514 35 1520580660 2018.03.09 07:31 1.02698000 1.02689000 1.02680000 1.02698000 1.02687590 0.00012394 39 1520580720 2018.03.09 07:32 1.02688000 1.02687000 1.02677000 1.02688000 1.02687534 0.00012378 42 1520580780 2018.03.09 07:33 1.02687000 1.02700000 1.02687000 1.02700000 1.02688721 0.00012157 26 1520580840 2018.03.09 07:34 1.02700000 1.02695000 1.02691000 1.02700000 1.02689319 0.00011970 35 1520580900 2018.03.09 07:35 1.02696000 1.02697000 1.02695000 1.02702000 1.02690051 0.00011670 12 1520580960 2018.03.09 07:36 1.02698000 1.02694000 1.02692000 1.02705000 1.02690427 0.00011460 35 1520581020 2018.03.09 07:37 1.02697000 1.02692000 1.02687000 1.02697000 1.02690577 0.00011151 18 1520581080 2018.03.09 07:38 1.02692000 1.02693000 1.02687000 1.02697000 1.02690807 0.00010739 36 1520581140 2018.03.09 07:39 1.02694000 1.02694000 1.02692000 1.02703000 1.02691111 0.00009450 41 1520581200 2018.03.09 07:40 1.02697000 1.02697000 1.02692000 1.02702000 1.02691672 0.00009111 21 1520581260 2018.03.09 07:41 1.02693000 1.02694000 1.02692000 1.02697000 1.02691894 0.00008608 23 1520581320 2018.03.09 07:42 1.02697000 1.02697000 1.02693000 1.02702000 1.02692380 0.00008770 26 1520581380 2018.03.09 07:43 1.02698000 1.02702000 1.02697000 1.02702000 1.02693296 0.00008938 20 1520581440 2018.03.09 07:44 1.02698000 1.02697000 1.02687000 1.02698000 1.02693649 0.00008275 37 1520581500 2018.03.09 07:45 1.02697000 1.02697000 1.02692000 1.02697000 1.02693968 0.00006042 13 1520581560 2018.03.09 07:46 1.02697000 1.02687000 1.02687000 1.02697000 1.02693305 0.00005125 35 1520581620 2018.03.09 07:47 1.02687000 1.02697000 1.02687000 1.02697000 1.02693657 0.00004582 34 1520581680 2018.03.09 07:48 1.02697000 1.02687000 1.02687000 1.02697000 1.02693023 0.00004726 41 1520581740 2018.03.09 07:49 1.02689000 1.02692000 1.02687000 1.02692000 1.02692925 0.00004715 39 1520581800 2018.03.09 07:50 1.02692000 1.02688000 1.02687000 1.02692000 1.02692456 0.00004513 16 1520581860 2018.03.09 07:51 1.02692000 1.02697000 1.02687000 1.02698000 1.02692889 0.00004414 43 1520581920 2018.03.09 07:52 1.02697000 1.02700000 1.02697000 1.02702000 1.02693566 0.00004252 28 1520581980 2018.03.09 07:53 1.02701000 1.02707000 1.02701000 1.02714000 1.02694846 0.00004742 58 1520582040 2018.03.09 07:54 1.02707000 1.02715000 1.02707000 1.02715000 1.02696765 0.00006425 13 1520582100 2018.03.09 07:55 1.02715000 1.02717000 1.02709000 1.02717000 1.02698692 0.00007987 36 1520582160 2018.03.09 07:56 1.02717000 1.02726000 1.02716000 1.02727000 1.02701293 0.00010304 52 1520582220 2018.03.09 07:57 1.02727000 1.02722000 1.02718000 1.02727000 1.02703265 0.00011450 32 1520582280 2018.03.09 07:58 1.02719000 1.02719000 1.02713000 1.02727000 1.02704764 0.00012060 62 1520582340 2018.03.09 07:59 1.02719000 1.02713000 1.02712000 1.02724000 1.02705548 0.00012130 43 1520582400 2018.03.09 08:00 1.02712000 1.02719000 1.02712000 1.02720000 1.02706829 0.00012611 52 1520582460 2018.03.09 08:01 1.02715000 1.02715000 1.02713000 1.02715000 1.02707607 0.00012572 40 1520582520 2018.03.09 08:02 1.02714000 1.02717000 1.02713000 1.02721000 1.02708502 0.00012691 47 1520582580 2018.03.09 08:03 1.02716000 1.02718000 1.02712000 1.02720000 1.02709406 0.00012958 22 1520582640 2018.03.09 08:04 1.02717000 1.02731000 1.02712000 1.02731000 1.02711463 0.00013882 72 1520582700 2018.03.09 08:05 1.02728000 1.02727000 1.02724000 1.02729000 1.02712943 0.00014203 47 1520582760 2018.03.09 08:06 1.02727000 1.02727000 1.02725000 1.02729000 1.02714281 0.00013530 35 1520582820 2018.03.09 08:07 1.02726000 1.02726000 1.02721000 1.02730000 1.02715398 0.00013371 60 1520582880 2018.03.09 08:08 1.02729000 1.02738000 1.02725000 1.02738000 1.02717550 0.00012936 22 1520582940 2018.03.09 08:09 1.02739000 1.02731000 1.02725000 1.02739000 1.02718831 0.00012047 50 1520583000 2018.03.09 08:10 1.02731000 1.02731000 1.02727000 1.02733000 1.02719990 0.00010203 21 1520583060 2018.03.09 08:11 1.02732000 1.02732000 1.02730000 1.02732000 1.02721134 0.00009090 7 1520583120 2018.03.09 08:12 1.02732000 1.02732000 1.02732000 1.02739000 1.02722169 0.00007943 20 1520583180 2018.03.09 08:13 1.02733000 1.02732000 1.02727000 1.02734000 1.02723105 0.00007288 25 1520583240 2018.03.09 08:14 1.02734000 1.02735000 1.02727000 1.02741000 1.02724238 0.00007279 40 1520583300 2018.03.09 08:15 1.02732000 1.02739000 1.02722000 1.02742000 1.02725644 0.00007542 72 1520583360 2018.03.09 08:16 1.02740000 1.02739000 1.02735000 1.02740000 1.02726916 0.00007974 33 1520583420 2018.03.09 08:17 1.02737000 1.02741000 1.02733000 1.02742000 1.02728257 0.00008421 80 1520583480 2018.03.09 08:18 1.02740000 1.02747000 1.02737000 1.02751000 1.02730042 0.00009107 70 1520583540 2018.03.09 08:19 1.02749000 1.02737000 1.02737000 1.02749000 1.02730705 0.00008391 65 1520583600 2018.03.09 08:20 1.02737000 1.02725000 1.02725000 1.02737000 1.02730162 0.00008112 25 1520583660 2018.03.09 08:21 1.02725000 1.02722000 1.02717000 1.02728000 1.02729384 0.00007752 43 1520583720 2018.03.09 08:22 1.02722000 1.02717000 1.02717000 1.02722000 1.02728205 0.00008131 50 1520583780 2018.03.09 08:23 1.02712000 1.02713000 1.02707000 1.02713000 1.02726757 0.00009108 32 1520583840 2018.03.09 08:24 1.02714000 1.02717000 1.02712000 1.02722000 1.02725828 0.00009718 45 1520583900 2018.03.09 08:25 1.02715000 1.02713000 1.02712000 1.02715000 1.02724606 0.00010656 33 1520583960 2018.03.09 08:26 1.02712000 1.02726000 1.02708000 1.02737000 1.02724739 0.00010585 88 1520584020 2018.03.09 08:27 1.02725000 1.02727000 1.02718000 1.02728000 1.02724954 0.00010495 63 1520584080 2018.03.09 08:28 1.02722000 1.02722000 1.02717000 1.02730000 1.02724673 0.00010216 47 1520584140 2018.03.09 08:29 1.02722000 1.02723000 1.02717000 1.02727000 1.02724513 0.00010185 53 1520584200 2018.03.09 08:30 1.02722000 1.02722000 1.02722000 1.02732000 1.02724274 0.00010184 62 1520584260 2018.03.09 08:31 1.02724000 1.02720000 1.02707000 1.02727000 1.02723867 0.00010217 48 1520584320 2018.03.09 08:32 1.02721000 1.02731000 1.02714000 1.02739000 1.02724546 0.00009964 68 1520584380 2018.03.09 08:33 1.02729000 1.02722000 1.02722000 1.02733000 1.02724304 0.00009901 47 1520584440 2018.03.09 08:34 1.02723000 1.02712000 1.02711000 1.02723000 1.02723132 0.00010229 53 1520584500 2018.03.09 08:35 1.02716000 1.02707000 1.02707000 1.02722000 1.02721596 0.00010514 52 1520584560 2018.03.09 08:36 1.02707000 1.02712000 1.02702000 1.02720000 1.02720682 0.00010151 66 1520584620 2018.03.09 08:37 1.02713000 1.02713000 1.02713000 1.02717000 1.02719950 0.00009324 32 1520584680 2018.03.09 08:38 1.02713000 1.02709000 1.02703000 1.02716000 1.02718907 0.00007517 42 1520584740 2018.03.09 08:39 1.02709000 1.02704000 1.02702000 1.02712000 1.02717488 0.00007089 70 1520584800 2018.03.09 08:40 1.02705000 1.02707000 1.02699000 1.02709000 1.02716489 0.00007271 59 1520584860 2018.03.09 08:41 1.02707000 1.02701000 1.02696000 1.02710000 1.02715014 0.00007986 107 1520584920 2018.03.09 08:42 1.02701000 1.02696000 1.02688000 1.02703000 1.02713203 0.00009184 73 1520584980 2018.03.09 08:43 1.02695000 1.02693000 1.02689000 1.02695000 1.02711279 0.00010533 25 1520585040 2018.03.09 08:44 1.02694000 1.02693000 1.02693000 1.02697000 1.02709538 0.00011568 12 1520585100 2018.03.09 08:45 1.02693000 1.02701000 1.02692000 1.02705000 1.02708725 0.00011900 53 1520585160 2018.03.09 08:46 1.02700000 1.02682000 1.02678000 1.02705000 1.02706180 0.00013214 77 1520585220 2018.03.09 08:47 1.02682000 1.02684000 1.02677000 1.02689000 1.02704067 0.00013726 44 1520585280 2018.03.09 08:48 1.02686000 1.02690000 1.02679000 1.02694000 1.02702727 0.00013765 61 1520585340 2018.03.09 08:49 1.02688000 1.02694000 1.02685000 1.02699000 1.02701896 0.00013289 45 1520585400 2018.03.09 08:50 1.02693000 1.02685000 1.02685000 1.02693000 1.02700287 0.00013273 23 1520585460 2018.03.09 08:51 1.02684000 1.02673000 1.02673000 1.02686000 1.02697688 0.00014198 56 1520585520 2018.03.09 08:52 1.02673000 1.02689000 1.02672000 1.02692000 1.02696861 0.00012314 50 1520585580 2018.03.09 08:53 1.02683000 1.02689000 1.02682000 1.02691000 1.02696112 0.00011111 27 1520585640 2018.03.09 08:54 1.02687000 1.02682000 1.02677000 1.02687000 1.02694768 0.00010961 22 1520585700 2018.03.09 08:55 1.02681000 1.02687000 1.02677000 1.02691000 1.02694028 0.00010742 46 1520585760 2018.03.09 08:56 1.02687000 1.02679000 1.02670000 1.02687000 1.02692597 0.00010409 46 1520585820 2018.03.09 08:57 1.02679000 1.02679000 1.02672000 1.02679000 1.02691302 0.00009692 48 1520585880 2018.03.09 08:58 1.02679000 1.02677000 1.02677000 1.02681000 1.02689940 0.00009207 14 1520585940 2018.03.09 08:59 1.02677000 1.02663000 1.02662000 1.02677000 1.02687374 0.00010183 39 1520586000 2018.03.09 09:00 1.02662000 1.02657000 1.02652000 1.02662000 1.02684482 0.00011111 44 1520586060 2018.03.09 09:01 1.02657000 1.02664000 1.02657000 1.02669000 1.02682531 0.00011324 36 1520586120 2018.03.09 09:02 1.02663000 1.02666000 1.02657000 1.02674000 1.02680957 0.00011471 70 1520586180 2018.03.09 09:03 1.02665000 1.02638000 1.02638000 1.02665000 1.02676865 0.00014630 107 1520586240 2018.03.09 09:04 1.02640000 1.02622000 1.02613000 1.02647000 1.02671640 0.00018970 172 1520586300 2018.03.09 09:05 1.02624000 1.02633000 1.02621000 1.02634000 1.02667960 0.00020126 27 1520586360 2018.03.09 09:06 1.02633000 1.02634000 1.02628000 1.02648000 1.02664726 0.00021718 46 1520586420 2018.03.09 09:07 1.02633000 1.02631000 1.02628000 1.02639000 1.02661514 0.00023072 49 1520586480 2018.03.09 09:08 1.02631000 1.02640000 1.02631000 1.02642000 1.02659465 0.00023015 34 1520586540 2018.03.09 09:09 1.02641000 1.02631000 1.02630000 1.02641000 1.02656754 0.00022934 45 1520586600 2018.03.09 09:10 1.02631000 1.02629000 1.02628000 1.02632000 1.02654111 0.00023215 13 1520586660 2018.03.09 09:11 1.02629000 1.02631000 1.02618000 1.02635000 1.02651910 0.00023689 65 1520586720 2018.03.09 09:12 1.02633000 1.02636000 1.02632000 1.02638000 1.02650395 0.00022625 33 1520586780 2018.03.09 09:13 1.02635000 1.02630000 1.02630000 1.02635000 1.02648452 0.00021497 31 1520586840 2018.03.09 09:14 1.02630000 1.02632000 1.02625000 1.02639000 1.02646885 0.00020501 55 1520586900 2018.03.09 09:15 1.02631000 1.02619000 1.02619000 1.02635000 1.02644230 0.00019322 67 1520586960 2018.03.09 09:16 1.02620000 1.02616000 1.02609000 1.02620000 1.02641541 0.00018568 24 1520587020 2018.03.09 09:17 1.02617000 1.02629000 1.02617000 1.02631000 1.02640347 0.00016661 51 1520587080 2018.03.09 09:18 1.02630000 1.02634000 1.02630000 1.02643000 1.02639742 0.00014437 50 1520587140 2018.03.09 09:19 1.02633000 1.02641000 1.02633000 1.02643000 1.02639862 0.00013508 41 1520587200 2018.03.09 09:20 1.02641000 1.02653000 1.02635000 1.02655000 1.02641113 0.00013748 82 1520587260 2018.03.09 09:21 1.02653000 1.02676000 1.02647000 1.02677000 1.02644436 0.00016382 76 1520587320 2018.03.09 09:22 1.02676000 1.02689000 1.02676000 1.02691000 1.02648680 0.00020588 61 1520587380 2018.03.09 09:23 1.02690000 1.02683000 1.02683000 1.02692000 1.02651949 0.00023411 49 1520587440 2018.03.09 09:24 1.02684000 1.02691000 1.02681000 1.02695000 1.02655668 0.00025702 52 1520587500 2018.03.09 09:25 1.02690000 1.02677000 1.02677000 1.02690000 1.02657699 0.00026547 23 1520587560 2018.03.09 09:26 1.02675000 1.02676000 1.02671000 1.02685000 1.02659442 0.00027075 35 1520587620 2018.03.09 09:27 1.02678000 1.02684000 1.02678000 1.02687000 1.02661781 0.00027804 43 1520587680 2018.03.09 09:28 1.02683000 1.02692000 1.02679000 1.02692000 1.02664659 0.00029275 51 1520587740 2018.03.09 09:29 1.02694000 1.02687000 1.02687000 1.02710000 1.02666787 0.00029494 95 1520587800 2018.03.09 09:30 1.02686000 1.02673000 1.02669000 1.02687000 1.02667379 0.00028493 79 1520587860 2018.03.09 09:31 1.02672000 1.02678000 1.02672000 1.02679000 1.02668390 0.00027707 32 1520587920 2018.03.09 09:32 1.02681000 1.02683000 1.02678000 1.02692000 1.02669782 0.00027298 77 1520587980 2018.03.09 09:33 1.02685000 1.02684000 1.02682000 1.02688000 1.02671136 0.00026293 39 1520588040 2018.03.09 09:34 1.02684000 1.02700000 1.02684000 1.02702000 1.02673885 0.00026074 62 1520588100 2018.03.09 09:35 1.02701000 1.02709000 1.02690000 1.02715000 1.02677229 0.00024691 72 1520588160 2018.03.09 09:36 1.02711000 1.02713000 1.02704000 1.02719000 1.02680636 0.00022254 68 1520588220 2018.03.09 09:37 1.02714000 1.02717000 1.02714000 1.02728000 1.02684099 0.00020751 57 1520588280 2018.03.09 09:38 1.02717000 1.02714000 1.02707000 1.02719000 1.02686947 0.00018631 31 1520588340 2018.03.09 09:39 1.02714000 1.02705000 1.02701000 1.02716000 1.02688666 0.00015907 30 1520588400 2018.03.09 09:40 1.02704000 1.02717000 1.02693000 1.02717000 1.02691365 0.00014721 38 1520588460 2018.03.09 09:41 1.02716000 1.02718000 1.02715000 1.02727000 1.02693901 0.00015196 52 1520588520 2018.03.09 09:42 1.02719000 1.02725000 1.02718000 1.02729000 1.02696863 0.00016511 54 1520588580 2018.03.09 09:43 1.02727000 1.02721000 1.02714000 1.02733000 1.02699162 0.00017067 72 1520588640 2018.03.09 09:44 1.02720000 1.02717000 1.02709000 1.02722000 1.02700861 0.00017481 53 1520588700 2018.03.09 09:45 1.02715000 1.02710000 1.02706000 1.02717000 1.02701731 0.00016780 62 1520588760 2018.03.09 09:46 1.02710000 1.02713000 1.02709000 1.02713000 1.02702804 0.00015913 13 1520588820 2018.03.09 09:47 1.02717000 1.02721000 1.02712000 1.02721000 1.02704537 0.00015749 47 1520588880 2018.03.09 09:48 1.02719000 1.02722000 1.02719000 1.02729000 1.02706200 0.00015879 48 1520588940 2018.03.09 09:49 1.02722000 1.02723000 1.02714000 1.02723000 1.02707800 0.00015625 30 1520589000 2018.03.09 09:50 1.02723000 1.02729000 1.02723000 1.02740000 1.02709819 0.00014051 61 1520589060 2018.03.09 09:51 1.02730000 1.02720000 1.02717000 1.02734000 1.02710789 0.00012110 69 1520589120 2018.03.09 09:52 1.02719000 1.02712000 1.02712000 1.02723000 1.02710904 0.00010358 73 1520589180 2018.03.09 09:53 1.02713000 1.02716000 1.02713000 1.02728000 1.02711390 0.00008221 62 1520589240 2018.03.09 09:54 1.02716000 1.02712000 1.02710000 1.02721000 1.02711448 0.00007778 54 1520589300 2018.03.09 09:55 1.02712000 1.02716000 1.02712000 1.02722000 1.02711881 0.00007521 41 1520589360 2018.03.09 09:56 1.02714000 1.02738000 1.02708000 1.02738000 1.02714369 0.00008054 65 1520589420 2018.03.09 09:57 1.02738000 1.02751000 1.02734000 1.02758000 1.02717857 0.00010222 92 1520589480 2018.03.09 09:58 1.02753000 1.02754000 1.02745000 1.02764000 1.02721300 0.00012345 76 1520589540 2018.03.09 09:59 1.02753000 1.02763000 1.02751000 1.02765000 1.02725271 0.00014602 71 1520589600 2018.03.09 10:00 1.02763000 1.02763000 1.02752000 1.02775000 1.02728864 0.00016734 196 1520589660 2018.03.09 10:01 1.02763000 1.02779000 1.02762000 1.02781000 1.02733639 0.00020233 50 1520589720 2018.03.09 10:02 1.02778000 1.02777000 1.02773000 1.02785000 1.02737769 0.00022874 71 1520589780 2018.03.09 10:03 1.02777000 1.02793000 1.02777000 1.02799000 1.02743029 0.00026518 52 1520589840 2018.03.09 10:04 1.02797000 1.02797000 1.02787000 1.02804000 1.02748169 0.00029461 61 1520589900 2018.03.09 10:05 1.02798000 1.02795000 1.02792000 1.02807000 1.02752629 0.00030912 84 1520589960 2018.03.09 10:06 1.02794000 1.02792000 1.02792000 1.02797000 1.02756379 0.00031598 54 1520590020 2018.03.09 10:07 1.02792000 1.02798000 1.02792000 1.02802000 1.02760343 0.00032695 28 1520590080 2018.03.09 10:08 1.02798000 1.02793000 1.02782000 1.02802000 1.02763453 0.00032942 50 1520590140 2018.03.09 10:09 1.02792000 1.02797000 1.02788000 1.02797000 1.02766648 0.00033068 20 1520590200 2018.03.09 10:10 1.02793000 1.02792000 1.02790000 1.02797000 1.02769062 0.00032843 21 1520590260 2018.03.09 10:11 1.02792000 1.02784000 1.02782000 1.02802000 1.02770485 0.00031304 42 1520590320 2018.03.09 10:12 1.02783000 1.02806000 1.02782000 1.02806000 1.02773867 0.00029686 52 1520590380 2018.03.09 10:13 1.02809000 1.02810000 1.02807000 1.02818000 1.02777309 0.00027923 47 1520590440 2018.03.09 10:14 1.02810000 1.02813000 1.02810000 1.02822000 1.02780708 0.00024893 27 1520590500 2018.03.09 10:15 1.02813000 1.02812000 1.02812000 1.02819000 1.02783688 0.00020988 31 1520590560 2018.03.09 10:16 1.02811000 1.02812000 1.02802000 1.02812000 1.02786384 0.00018830 54 1520590620 2018.03.09 10:17 1.02811000 1.02820000 1.02806000 1.02824000 1.02789586 0.00017876 33 1520590680 2018.03.09 10:18 1.02819000 1.02826000 1.02818000 1.02835000 1.02793054 0.00017011 40 1520590740 2018.03.09 10:19 1.02827000 1.02829000 1.02825000 1.02833000 1.02796477 0.00016646 43 1520590800 2018.03.09 10:20 1.02829000 1.02832000 1.02828000 1.02836000 1.02799860 0.00015889 36 1520590860 2018.03.09 10:21 1.02832000 1.02832000 1.02827000 1.02840000 1.02802921 0.00016037 66 1520590920 2018.03.09 10:22 1.02837000 1.02861000 1.02837000 1.02863000 1.02808453 0.00018651 35 1520590980 2018.03.09 10:23 1.02860000 1.02867000 1.02857000 1.02869000 1.02814029 0.00021983 55 1520591040 2018.03.09 10:24 1.02869000 1.02879000 1.02869000 1.02882000 1.02820216 0.00025983 31 1520591100 2018.03.09 10:25 1.02882000 1.02860000 1.02860000 1.02882000 1.02824005 0.00027070 62 1520591160 2018.03.09 10:26 1.02860000 1.02859000 1.02859000 1.02862000 1.02827338 0.00027446 10 1520591220 2018.03.09 10:27 1.02859000 1.02878000 1.02859000 1.02879000 1.02832163 0.00029232 55 1520591280 2018.03.09 10:28 1.02878000 1.02868000 1.02868000 1.02878000 1.02835576 0.00029254 43 1520591340 2018.03.09 10:29 1.02871000 1.02872000 1.02862000 1.02875000 1.02839045 0.00029319 43 1520591400 2018.03.09 10:30 1.02873000 1.02874000 1.02873000 1.02886000 1.02842374 0.00028579 57 1520591460 2018.03.09 10:31 1.02873000 1.02865000 1.02863000 1.02874000 1.02844529 0.00025898 23 1520591520 2018.03.09 10:32 1.02865000 1.02869000 1.02865000 1.02881000 1.02846859 0.00024916 44 1520591580 2018.03.09 10:33 1.02869000 1.02867000 1.02862000 1.02869000 1.02848778 0.00023785 35 1520591640 2018.03.09 10:34 1.02867000 1.02864000 1.02864000 1.02879000 1.02850227 0.00022477 50 1520591700 2018.03.09 10:35 1.02865000 1.02854000 1.02852000 1.02865000 1.02850587 0.00020736 56 1520591760 2018.03.09 10:36 1.02854000 1.02852000 1.02847000 1.02857000 1.02850721 0.00018817 50 1520591820 2018.03.09 10:37 1.02854000 1.02842000 1.02839000 1.02854000 1.02849891 0.00017963 35 1520591880 2018.03.09 10:38 1.02842000 1.02842000 1.02827000 1.02842000 1.02849139 0.00017619 48 1520591940 2018.03.09 10:39 1.02842000 1.02852000 1.02837000 1.02852000 1.02849412 0.00016882 42 1520592000 2018.03.09 10:40 1.02847000 1.02852000 1.02847000 1.02852000 1.02849658 0.00016273 18 1520592060 2018.03.09 10:41 1.02850000 1.02855000 1.02847000 1.02857000 1.02850167 0.00015452 26 1520592120 2018.03.09 10:42 1.02857000 1.02856000 1.02851000 1.02863000 1.02850722 0.00014916 86 1520592180 2018.03.09 10:43 1.02855000 1.02847000 1.02842000 1.02857000 1.02850368 0.00014726 78 1520592240 2018.03.09 10:44 1.02843000 1.02847000 1.02842000 1.02855000 1.02850047 0.00013488 72 1520592300 2018.03.09 10:45 1.02847000 1.02847000 1.02843000 1.02865000 1.02849757 0.00013498 70 1520592360 2018.03.09 10:46 1.02847000 1.02853000 1.02842000 1.02856000 1.02850066 0.00013175 77 1520592420 2018.03.09 10:47 1.02851000 1.02852000 1.02842000 1.02863000 1.02850250 0.00011507 57 1520592480 2018.03.09 10:48 1.02853000 1.02862000 1.02852000 1.02867000 1.02851369 0.00010559 84 1520592540 2018.03.09 10:49 1.02861000 1.02876000 1.02857000 1.02876000 1.02853715 0.00010122 76 1520592600 2018.03.09 10:50 1.02877000 1.02885000 1.02872000 1.02889000 1.02856694 0.00010973 46 1520592660 2018.03.09 10:51 1.02886000 1.02877000 1.02877000 1.02887000 1.02858628 0.00011748 21 1520592720 2018.03.09 10:52 1.02877000 1.02888000 1.02877000 1.02888000 1.02861426 0.00013576 28 1520592780 2018.03.09 10:53 1.02885000 1.02889000 1.02885000 1.02896000 1.02864052 0.00015403 35 1520592840 2018.03.09 10:54 1.02889000 1.02895000 1.02887000 1.02898000 1.02866999 0.00017634 26 1520592900 2018.03.09 10:55 1.02895000 1.02890000 1.02888000 1.02898000 1.02869190 0.00018748 48 1520592960 2018.03.09 10:56 1.02892000 1.02894000 1.02889000 1.02894000 1.02871553 0.00019815 24 1520593020 2018.03.09 10:57 1.02892000 1.02892000 1.02892000 1.02898000 1.02873500 0.00019729 64 1520593080 2018.03.09 10:58 1.02892000 1.02892000 1.02889000 1.02897000 1.02875262 0.00019288 11 1520593140 2018.03.09 10:59 1.02889000 1.02899000 1.02877000 1.02901000 1.02877523 0.00019778 61 1520593200 2018.03.09 11:00 1.02900000 1.02857000 1.02857000 1.02900000 1.02875568 0.00019090 64 1520593260 2018.03.09 11:01 1.02852000 1.02857000 1.02852000 1.02862000 1.02873800 0.00018807 42 1520593320 2018.03.09 11:02 1.02858000 1.02867000 1.02857000 1.02872000 1.02873152 0.00018437 33 1520593380 2018.03.09 11:03 1.02863000 1.02865000 1.02857000 1.02872000 1.02872376 0.00017643 53 1520593440 2018.03.09 11:04 1.02867000 1.02882000 1.02867000 1.02887000 1.02873292 0.00016674 48 1520593500 2018.03.09 11:05 1.02882000 1.02877000 1.02877000 1.02883000 1.02873645 0.00015535 14 1520593560 2018.03.09 11:06 1.02877000 1.02877000 1.02872000 1.02887000 1.02873965 0.00014747 44 1520593620 2018.03.09 11:07 1.02877000 1.02882000 1.02877000 1.02887000 1.02874730 0.00013700 53 1520593680 2018.03.09 11:08 1.02882000 1.02867000 1.02864000 1.02882000 1.02873994 0.00013838 43 1520593740 2018.03.09 11:09 1.02865000 1.02872000 1.02857000 1.02872000 1.02873804 0.00013924 34 1520593800 2018.03.09 11:10 1.02867000 1.02867000 1.02857000 1.02868000 1.02873156 0.00014052 44 1520593860 2018.03.09 11:11 1.02868000 1.02863000 1.02858000 1.02869000 1.02872189 0.00014606 51 1520593920 2018.03.09 11:12 1.02865000 1.02862000 1.02862000 1.02877000 1.02871218 0.00014727 73 1520593980 2018.03.09 11:13 1.02862000 1.02857000 1.02847000 1.02868000 1.02869864 0.00015006 52 1520594040 2018.03.09 11:14 1.02857000 1.02862000 1.02847000 1.02862000 1.02869115 0.00014265 50 1520594100 2018.03.09 11:15 1.02862000 1.02853000 1.02853000 1.02862000 1.02867581 0.00014370 32 1520594160 2018.03.09 11:16 1.02852000 1.02845000 1.02842000 1.02852000 1.02865430 0.00014528 25 1520594220 2018.03.09 11:17 1.02844000 1.02863000 1.02844000 1.02868000 1.02865199 0.00013320 57 1520594280 2018.03.09 11:18 1.02864000 1.02861000 1.02853000 1.02864000 1.02864799 0.00011991 38 1520594340 2018.03.09 11:19 1.02859000 1.02888000 1.02859000 1.02891000 1.02867008 0.00010532 69 1520594400 2018.03.09 11:20 1.02887000 1.02875000 1.02875000 1.02888000 1.02867769 0.00010466 31 1520594460 2018.03.09 11:21 1.02874000 1.02863000 1.02862000 1.02874000 1.02867315 0.00010235 20 1520594520 2018.03.09 11:22 1.02862000 1.02874000 1.02862000 1.02875000 1.02867952 0.00010336 32 1520594580 2018.03.09 11:23 1.02873000 1.02860000 1.02860000 1.02877000 1.02867195 0.00010462 38 1520594640 2018.03.09 11:24 1.02859000 1.02854000 1.02852000 1.02859000 1.02865938 0.00010296 27 1520594700 2018.03.09 11:25 1.02854000 1.02848000 1.02848000 1.02855000 1.02864230 0.00010701 45 1520594760 2018.03.09 11:26 1.02849000 1.02842000 1.02842000 1.02852000 1.02862112 0.00011398 29 1520594820 2018.03.09 11:27 1.02842000 1.02842000 1.02840000 1.02842000 1.02860197 0.00011375 16 1520594880 2018.03.09 11:28 1.02842000 1.02833000 1.02833000 1.02842000 1.02857607 0.00012869 21 1520594940 2018.03.09 11:29 1.02836000 1.02821000 1.02821000 1.02841000 1.02854120 0.00015091 35 1520595000 2018.03.09 11:30 1.02821000 1.02821000 1.02816000 1.02826000 1.02850966 0.00016902 50 1520595060 2018.03.09 11:31 1.02821000 1.02811000 1.02806000 1.02821000 1.02847160 0.00019462 56 1520595120 2018.03.09 11:32 1.02811000 1.02817000 1.02811000 1.02822000 1.02844287 0.00020855 25 1520595180 2018.03.09 11:33 1.02816000 1.02807000 1.02807000 1.02819000 1.02840736 0.00022983 65 1520595240 2018.03.09 11:34 1.02807000 1.02824000 1.02802000 1.02825000 1.02839142 0.00023153 54 1520595300 2018.03.09 11:35 1.02825000 1.02824000 1.02822000 1.02827000 1.02837700 0.00023517 35 1520595360 2018.03.09 11:36 1.02823000 1.02829000 1.02823000 1.02836000 1.02836872 0.00023735 48 1520595420 2018.03.09 11:37 1.02827000 1.02812000 1.02812000 1.02828000 1.02834503 0.00024125 57 1520595480 2018.03.09 11:38 1.02812000 1.02817000 1.02812000 1.02817000 1.02832836 0.00024021 4 1520595540 2018.03.09 11:39 1.02813000 1.02832000 1.02813000 1.02832000 1.02832756 0.00020622 41 1520595600 2018.03.09 11:40 1.02827000 1.02827000 1.02822000 1.02834000 1.02832208 0.00018389 43 1520595660 2018.03.09 11:41 1.02827000 1.02812000 1.02812000 1.02833000 1.02830284 0.00017542 46 1520595720 2018.03.09 11:42 1.02812000 1.02817000 1.02812000 1.02818000 1.02829018 0.00014682 69 1520595780 2018.03.09 11:43 1.02817000 1.02809000 1.02807000 1.02822000 1.02827112 0.00013256 60 1520595840 2018.03.09 11:44 1.02808000 1.02817000 1.02802000 1.02817000 1.02826149 0.00011742 44 1520595900 2018.03.09 11:45 1.02817000 1.02817000 1.02807000 1.02817000 1.02825278 0.00010533 52 1520595960 2018.03.09 11:46 1.02818000 1.02822000 1.02816000 1.02822000 1.02824965 0.00009728 10 1520596020 2018.03.09 11:47 1.02821000 1.02816000 1.02812000 1.02821000 1.02824112 0.00008667 27 1520596080 2018.03.09 11:48 1.02816000 1.02817000 1.02812000 1.02817000 1.02823434 0.00008154 12 1520596140 2018.03.09 11:49 1.02817000 1.02817000 1.02812000 1.02817000 1.02822821 0.00007892 13 1520596200 2018.03.09 11:50 1.02817000 1.02822000 1.02813000 1.02822000 1.02822743 0.00007839 25 1520596260 2018.03.09 11:51 1.02822000 1.02817000 1.02817000 1.02822000 1.02822196 0.00007209 18 1520596320 2018.03.09 11:52 1.02818000 1.02820000 1.02813000 1.02821000 1.02821987 0.00007033 18 1520596380 2018.03.09 11:53 1.02823000 1.02797000 1.02794000 1.02823000 1.02819607 0.00007572 81 1520596440 2018.03.09 11:54 1.02792000 1.02792000 1.02792000 1.02802000 1.02816978 0.00009265 35 1520596500 2018.03.09 11:55 1.02789000 1.02797000 1.02788000 1.02797000 1.02815075 0.00010028 27 1520596560 2018.03.09 11:56 1.02797000 1.02793000 1.02792000 1.02797000 1.02812973 0.00010631 56 1520596620 2018.03.09 11:57 1.02797000 1.02792000 1.02787000 1.02797000 1.02810976 0.00011708 28 1520596680 2018.03.09 11:58 1.02787000 1.02787000 1.02777000 1.02787000 1.02808692 0.00013013 63 1520596740 2018.03.09 11:59 1.02787000 1.02787000 1.02782000 1.02788000 1.02806626 0.00013046 54 1520596800 2018.03.09 12:00 1.02785000 1.02792000 1.02784000 1.02797000 1.02805233 0.00012772 58 1520596860 2018.03.09 12:01 1.02792000 1.02797000 1.02792000 1.02797000 1.02804449 0.00012901 10 1520596920 2018.03.09 12:02 1.02792000 1.02792000 1.02787000 1.02797000 1.02803264 0.00013001 42 1520596980 2018.03.09 12:03 1.02792000 1.02786000 1.02782000 1.02797000 1.02801619 0.00013671 22 1520597040 2018.03.09 12:04 1.02787000 1.02787000 1.02782000 1.02787000 1.02800227 0.00013774 28 1520597100 2018.03.09 12:05 1.02787000 1.02793000 1.02787000 1.02797000 1.02799539 0.00013417 25 1520597160 2018.03.09 12:06 1.02792000 1.02797000 1.02792000 1.02797000 1.02799297 0.00012464 16 1520597220 2018.03.09 12:07 1.02797000 1.02792000 1.02782000 1.02797000 1.02798602 0.00011988 66 1520597280 2018.03.09 12:08 1.02793000 1.02797000 1.02792000 1.02797000 1.02798449 0.00011255 20 1520597340 2018.03.09 12:09 1.02797000 1.02812000 1.02797000 1.02812000 1.02799740 0.00011086 47 1520597400 2018.03.09 12:10 1.02807000 1.02813000 1.02807000 1.02817000 1.02801003 0.00010743 47 1520597460 2018.03.09 12:11 1.02812000 1.02812000 1.02812000 1.02819000 1.02802050 0.00010894 28 1520597520 2018.03.09 12:12 1.02817000 1.02812000 1.02807000 1.02817000 1.02802998 0.00010919 28 1520597580 2018.03.09 12:13 1.02812000 1.02807000 1.02807000 1.02812000 1.02803379 0.00011093 10 1520597640 2018.03.09 12:14 1.02812000 1.02815000 1.02809000 1.02817000 1.02804486 0.00011682 58 1520597700 2018.03.09 12:15 1.02814000 1.02809000 1.02807000 1.02816000 1.02804916 0.00011829 48 1520597760 2018.03.09 12:16 1.02807000 1.02817000 1.02804000 1.02817000 1.02806067 0.00012379 32 1520597820 2018.03.09 12:17 1.02819000 1.02822000 1.02817000 1.02823000 1.02807584 0.00013145 24 1520597880 2018.03.09 12:18 1.02824000 1.02822000 1.02817000 1.02827000 1.02808957 0.00013279 41 1520597940 2018.03.09 12:19 1.02822000 1.02822000 1.02817000 1.02823000 1.02810199 0.00013138 25 1520598000 2018.03.09 12:20 1.02822000 1.02810000 1.02807000 1.02822000 1.02810180 0.00012485 39 1520598060 2018.03.09 12:21 1.02809000 1.02797000 1.02794000 1.02809000 1.02808925 0.00012092 22 1520598120 2018.03.09 12:22 1.02797000 1.02787000 1.02787000 1.02797000 1.02806837 0.00012074 32 1520598180 2018.03.09 12:23 1.02792000 1.02783000 1.02782000 1.02795000 1.02804567 0.00012274 33 1520598240 2018.03.09 12:24 1.02785000 1.02791000 1.02782000 1.02792000 1.02803275 0.00012186 47 1520598300 2018.03.09 12:25 1.02787000 1.02797000 1.02783000 1.02799000 1.02802677 0.00012184 48 1520598360 2018.03.09 12:26 1.02798000 1.02797000 1.02792000 1.02800000 1.02802136 0.00012329 43 1520598420 2018.03.09 12:27 1.02797000 1.02797000 1.02792000 1.02797000 1.02801647 0.00012335 25 1520598480 2018.03.09 12:28 1.02794000 1.02782000 1.02782000 1.02795000 1.02799776 0.00013681 44 1520598540 2018.03.09 12:29 1.02782000 1.02787000 1.02777000 1.02787000 1.02798559 0.00014125 56 1520598600 2018.03.09 12:30 1.02787000 1.02772000 1.02767000 1.02787000 1.02796030 0.00015737 39 1520598660 2018.03.09 12:31 1.02772000 1.02767000 1.02767000 1.02777000 1.02793265 0.00017456 36 1520598720 2018.03.09 12:32 1.02767000 1.02772000 1.02762000 1.02772000 1.02791240 0.00018210 83 1520598780 2018.03.09 12:33 1.02772000 1.02777000 1.02772000 1.02777000 1.02789884 0.00018561 12 1520598840 2018.03.09 12:34 1.02777000 1.02782000 1.02777000 1.02787000 1.02789133 0.00017988 58 1520598900 2018.03.09 12:35 1.02787000 1.02787000 1.02785000 1.02788000 1.02788930 0.00017488 26 1520598960 2018.03.09 12:36 1.02787000 1.02787000 1.02777000 1.02787000 1.02788746 0.00016363 35 1520599020 2018.03.09 12:37 1.02787000 1.02777000 1.02777000 1.02787000 1.02787627 0.00014920 25 1520599080 2018.03.09 12:38 1.02777000 1.02777000 1.02777000 1.02782000 1.02786615 0.00013029 17 1520599140 2018.03.09 12:39 1.02777000 1.02777000 1.02772000 1.02782000 1.02785699 0.00010485 46 1520599200 2018.03.09 12:40 1.02777000 1.02777000 1.02777000 1.02787000 1.02784871 0.00009013 41 1520599260 2018.03.09 12:41 1.02777000 1.02782000 1.02777000 1.02787000 1.02784597 0.00008556 22 1520599320 2018.03.09 12:42 1.02781000 1.02787000 1.02777000 1.02787000 1.02784826 0.00008608 29 1520599380 2018.03.09 12:43 1.02787000 1.02782000 1.02782000 1.02787000 1.02784557 0.00008559 29 1520599440 2018.03.09 12:44 1.02782000 1.02782000 1.02777000 1.02787000 1.02784314 0.00008393 23 1520599500 2018.03.09 12:45 1.02782000 1.02772000 1.02772000 1.02787000 1.02783141 0.00007974 84 1520599560 2018.03.09 12:46 1.02773000 1.02782000 1.02773000 1.02785000 1.02783032 0.00007309 26 1520599620 2018.03.09 12:47 1.02782000 1.02790000 1.02782000 1.02793000 1.02783696 0.00007120 31 1520599680 2018.03.09 12:48 1.02792000 1.02792000 1.02788000 1.02797000 1.02784487 0.00007736 49 1520599740 2018.03.09 12:49 1.02790000 1.02787000 1.02787000 1.02795000 1.02784726 0.00007865 49 1520599800 2018.03.09 12:50 1.02788000 1.02767000 1.02767000 1.02792000 1.02783038 0.00007541 63 1520599860 2018.03.09 12:51 1.02769000 1.02772000 1.02767000 1.02772000 1.02781987 0.00006757 37 1520599920 2018.03.09 12:52 1.02772000 1.02773000 1.02767000 1.02777000 1.02781131 0.00006543 26 1520599980 2018.03.09 12:53 1.02772000 1.02772000 1.02772000 1.02777000 1.02780261 0.00006728 32 1520600040 2018.03.09 12:54 1.02773000 1.02777000 1.02772000 1.02777000 1.02779951 0.00006749 28 1520600100 2018.03.09 12:55 1.02772000 1.02772000 1.02762000 1.02772000 1.02779193 0.00006757 37 1520600160 2018.03.09 12:56 1.02772000 1.02767000 1.02763000 1.02772000 1.02778032 0.00007006 29 1520600220 2018.03.09 12:57 1.02767000 1.02772000 1.02767000 1.02772000 1.02777458 0.00007148 30 1520600280 2018.03.09 12:58 1.02772000 1.02787000 1.02772000 1.02787000 1.02778366 0.00007393 61 1520600340 2018.03.09 12:59 1.02787000 1.02802000 1.02787000 1.02802000 1.02780617 0.00009031 57 1520600400 2018.03.09 13:00 1.02800000 1.02802000 1.02793000 1.02804000 1.02782654 0.00010322 75 1520600460 2018.03.09 13:01 1.02802000 1.02807000 1.02797000 1.02813000 1.02784972 0.00011985 65 1520600520 2018.03.09 13:02 1.02808000 1.02815000 1.02808000 1.02821000 1.02787832 0.00014302 31 1520600580 2018.03.09 13:03 1.02815000 1.02824000 1.02815000 1.02827000 1.02791277 0.00017170 31 1520600640 2018.03.09 13:04 1.02822000 1.02832000 1.02822000 1.02847000 1.02795155 0.00020306 54 1520600700 2018.03.09 13:05 1.02832000 1.02827000 1.02827000 1.02837000 1.02798188 0.00021701 20 1520600760 2018.03.09 13:06 1.02823000 1.02827000 1.02822000 1.02828000 1.02800932 0.00023114 44 1520600820 2018.03.09 13:07 1.02828000 1.02822000 1.02817000 1.02832000 1.02802938 0.00024064 23 1520600880 2018.03.09 13:08 1.02822000 1.02822000 1.02818000 1.02822000 1.02804754 0.00024873 31 1520600940 2018.03.09 13:09 1.02822000 1.02817000 1.02817000 1.02827000 1.02805920 0.00025060 25 1520601000 2018.03.09 13:10 1.02817000 1.02828000 1.02812000 1.02829000 1.02808023 0.00024543 28 1520601060 2018.03.09 13:11 1.02828000 1.02827000 1.02822000 1.02834000 1.02809830 0.00023974 22 1520601120 2018.03.09 13:12 1.02827000 1.02827000 1.02827000 1.02832000 1.02811466 0.00023149 16 1520601180 2018.03.09 13:13 1.02832000 1.02823000 1.02823000 1.02832000 1.02812564 0.00021717 23 1520601240 2018.03.09 13:14 1.02823000 1.02831000 1.02819000 1.02833000 1.02814320 0.00020785 38 1520601300 2018.03.09 13:15 1.02827000 1.02807000 1.02807000 1.02834000 1.02813623 0.00018553 63 1520601360 2018.03.09 13:16 1.02807000 1.02809000 1.02802000 1.02812000 1.02813182 0.00015439 48 1520601420 2018.03.09 13:17 1.02812000 1.02813000 1.02810000 1.02815000 1.02813165 0.00012398 25 1520601480 2018.03.09 13:18 1.02811000 1.02820000 1.02808000 1.02822000 1.02813816 0.00010701 35 1520601540 2018.03.09 13:19 1.02821000 1.02823000 1.02812000 1.02823000 1.02814691 0.00010071 38 1520601600 2018.03.09 13:20 1.02827000 1.02822000 1.02817000 1.02827000 1.02815387 0.00009356 30 1520601660 2018.03.09 13:21 1.02817000 1.02812000 1.02807000 1.02817000 1.02815064 0.00009412 42 1520601720 2018.03.09 13:22 1.02812000 1.02797000 1.02797000 1.02812000 1.02813344 0.00011250 23 1520601780 2018.03.09 13:23 1.02797000 1.02802000 1.02797000 1.02802000 1.02812263 0.00011898 9 1520601840 2018.03.09 13:24 1.02802000 1.02802000 1.02802000 1.02803000 1.02811286 0.00011804 4 1520601900 2018.03.09 13:25 1.02802000 1.02807000 1.02802000 1.02807000 1.02810878 0.00011518 8 1520601960 2018.03.09 13:26 1.02808000 1.02812000 1.02807000 1.02812000 1.02810985 0.00010891 17 1520602020 2018.03.09 13:27 1.02813000 1.02822000 1.02812000 1.02822000 1.02812034 0.00010434 50 1520602080 2018.03.09 13:28 1.02821000 1.02819000 1.02819000 1.02825000 1.02812697 0.00010075 25 1520602140 2018.03.09 13:29 1.02821000 1.02827000 1.02821000 1.02828000 1.02814059 0.00010115 19 1520602200 2018.03.09 13:30 1.02826000 1.02827000 1.02822000 1.02829000 1.02815292 0.00009828 29 1520602260 2018.03.09 13:31 1.02823000 1.02832000 1.02823000 1.02832000 1.02816883 0.00010087 26 1520602320 2018.03.09 13:32 1.02828000 1.02823000 1.02812000 1.02828000 1.02817466 0.00009964 30 1520602380 2018.03.09 13:33 1.02822000 1.02825000 1.02817000 1.02827000 1.02818183 0.00010117 17 1520602440 2018.03.09 13:34 1.02825000 1.02822000 1.02822000 1.02827000 1.02818547 0.00009822 12 1520602500 2018.03.09 13:35 1.02823000 1.02827000 1.02823000 1.02827000 1.02819352 0.00009812 7 1520602560 2018.03.09 13:36 1.02827000 1.02822000 1.02822000 1.02827000 1.02819604 0.00009598 8 1520602620 2018.03.09 13:37 1.02822000 1.02822000 1.02817000 1.02827000 1.02819832 0.00009534 29 1520602680 2018.03.09 13:38 1.02822000 1.02822000 1.02817000 1.02822000 1.02820039 0.00009580 15 1520602740 2018.03.09 13:39 1.02822000 1.02812000 1.02812000 1.02822000 1.02819273 0.00009578 20 1520602800 2018.03.09 13:40 1.02812000 1.02812000 1.02812000 1.02817000 1.02818580 0.00009579 7 1520602860 2018.03.09 13:41 1.02812000 1.02817000 1.02812000 1.02817000 1.02818430 0.00009456 15 1520602920 2018.03.09 13:42 1.02817000 1.02827000 1.02817000 1.02827000 1.02819246 0.00008354 29 1520602980 2018.03.09 13:43 1.02827000 1.02827000 1.02822000 1.02832000 1.02819985 0.00007544 22 1520603040 2018.03.09 13:44 1.02825000 1.02827000 1.02823000 1.02827000 1.02820653 0.00006446 10 1520603100 2018.03.09 13:45 1.02822000 1.02833000 1.02822000 1.02837000 1.02821829 0.00006006 26 1520603160 2018.03.09 13:46 1.02834000 1.02832000 1.02829000 1.02842000 1.02822797 0.00005782 55 1520603220 2018.03.09 13:47 1.02832000 1.02817000 1.02817000 1.02835000 1.02822245 0.00006023 38 1520603280 2018.03.09 13:48 1.02816000 1.02815000 1.02807000 1.02816000 1.02821555 0.00006360 52 1520603340 2018.03.09 13:49 1.02816000 1.02813000 1.02813000 1.02819000 1.02820740 0.00006719 13 1520603400 2018.03.09 13:50 1.02812000 1.02818000 1.02811000 1.02818000 1.02820479 0.00006665 12 1520603460 2018.03.09 13:51 1.02818000 1.02812000 1.02812000 1.02818000 1.02819672 0.00006579 16 1520603520 2018.03.09 13:52 1.02810000 1.02802000 1.02798000 1.02819000 1.02817989 0.00007934 47 1520603580 2018.03.09 13:53 1.02801000 1.02798000 1.02797000 1.02802000 1.02816085 0.00009347 21 1520603640 2018.03.09 13:54 1.02798000 1.02789000 1.02787000 1.02801000 1.02813506 0.00011606 43 1520603700 2018.03.09 13:55 1.02792000 1.02790000 1.02789000 1.02797000 1.02811267 0.00012903 28 1520603760 2018.03.09 13:56 1.02790000 1.02797000 1.02787000 1.02798000 1.02809908 0.00013434 39 1520603820 2018.03.09 13:57 1.02794000 1.02797000 1.02781000 1.02799000 1.02808679 0.00013792 38 1520603880 2018.03.09 13:58 1.02798000 1.02809000 1.02798000 1.02820000 1.02808709 0.00013459 53 1520603940 2018.03.09 13:59 1.02810000 1.02814000 1.02805000 1.02817000 1.02809213 0.00013366 27 1520604000 2018.03.09 14:00 1.02815000 1.02820000 1.02815000 1.02824000 1.02810241 0.00013340 26 1520604060 2018.03.09 14:01 1.02819000 1.02818000 1.02817000 1.02820000 1.02810980 0.00013248 24 1520604120 2018.03.09 14:02 1.02818000 1.02823000 1.02816000 1.02823000 1.02812124 0.00012947 22 1520604180 2018.03.09 14:03 1.02823000 1.02822000 1.02817000 1.02827000 1.02813065 0.00012728 18 1520604240 2018.03.09 14:04 1.02823000 1.02817000 1.02817000 1.02827000 1.02813440 0.00012416 22 1520604300 2018.03.09 14:05 1.02818000 1.02820000 1.02818000 1.02823000 1.02814064 0.00011850 11 1520604360 2018.03.09 14:06 1.02822000 1.02807000 1.02807000 1.02822000 1.02813392 0.00011031 39 1520604420 2018.03.09 14:07 1.02807000 1.02807000 1.02803000 1.02816000 1.02812783 0.00010890 21 1520604480 2018.03.09 14:08 1.02805000 1.02791000 1.02791000 1.02805000 1.02810708 0.00011285 30 1520604540 2018.03.09 14:09 1.02791000 1.02792000 1.02784000 1.02793000 1.02808927 0.00011623 57 1520604600 2018.03.09 14:10 1.02793000 1.02793000 1.02787000 1.02795000 1.02807410 0.00011695 49 1520604660 2018.03.09 14:11 1.02794000 1.02798000 1.02790000 1.02799000 1.02806514 0.00011704 31 1520604720 2018.03.09 14:12 1.02800000 1.02803000 1.02793000 1.02806000 1.02806179 0.00011655 51 1520604780 2018.03.09 14:13 1.02802000 1.02806000 1.02798000 1.02809000 1.02806162 0.00011510 32 1520604840 2018.03.09 14:14 1.02807000 1.02802000 1.02802000 1.02808000 1.02805766 0.00010904 33 1520604900 2018.03.09 14:15 1.02801000 1.02787000 1.02787000 1.02802000 1.02803978 0.00011342 26 1520604960 2018.03.09 14:16 1.02784000 1.02782000 1.02779000 1.02789000 1.02801885 0.00012677 22 1520605020 2018.03.09 14:17 1.02781000 1.02792000 1.02781000 1.02798000 1.02800944 0.00013093 34 1520605080 2018.03.09 14:18 1.02794000 1.02795000 1.02792000 1.02795000 1.02800378 0.00013200 18 1520605140 2018.03.09 14:19 1.02798000 1.02787000 1.02785000 1.02803000 1.02799104 0.00013508 43 1520605200 2018.03.09 14:20 1.02787000 1.02782000 1.02781000 1.02787000 1.02797475 0.00013592 26 1520605260 2018.03.09 14:21 1.02781000 1.02782000 1.02778000 1.02782000 1.02796001 0.00013546 11 1520605320 2018.03.09 14:22 1.02781000 1.02777000 1.02777000 1.02784000 1.02794191 0.00013128 10 1520605380 2018.03.09 14:23 1.02778000 1.02789000 1.02778000 1.02790000 1.02793697 0.00011684 13 1520605440 2018.03.09 14:24 1.02791000 1.02795000 1.02791000 1.02797000 1.02793821 0.00010455 9 1520605500 2018.03.09 14:25 1.02795000 1.02799000 1.02789000 1.02799000 1.02794314 0.00008783 17 1520605560 2018.03.09 14:26 1.02797000 1.02796000 1.02796000 1.02801000 1.02794475 0.00008352 15 1520605620 2018.03.09 14:27 1.02793000 1.02799000 1.02793000 1.02799000 1.02794906 0.00008060 14 1520605680 2018.03.09 14:28 1.02802000 1.02811000 1.02802000 1.02815000 1.02796439 0.00009180 29 1520605740 2018.03.09 14:29 1.02812000 1.02816000 1.02812000 1.02820000 1.02798302 0.00010626 38 1520605800 2018.03.09 14:30 1.02816000 1.02807000 1.02807000 1.02822000 1.02799130 0.00011002 39 1520605860 2018.03.09 14:31 1.02807000 1.02800000 1.02800000 1.02807000 1.02799213 0.00011029 24 1520605920 2018.03.09 14:32 1.02802000 1.02798000 1.02798000 1.02807000 1.02799097 0.00010958 16 1520605980 2018.03.09 14:33 1.02797000 1.02789000 1.02788000 1.02803000 1.02798136 0.00010695 60 1520606040 2018.03.09 14:34 1.02788000 1.02800000 1.02787000 1.02800000 1.02798313 0.00010736 49 1520606100 2018.03.09 14:35 1.02801000 1.02792000 1.02790000 1.02802000 1.02797712 0.00010320 22 1520606160 2018.03.09 14:36 1.02792000 1.02787000 1.02784000 1.02792000 1.02796692 0.00009731 33 1520606220 2018.03.09 14:37 1.02784000 1.02797000 1.02784000 1.02799000 1.02796721 0.00009680 61 1520606280 2018.03.09 14:38 1.02797000 1.02797000 1.02793000 1.02799000 1.02796748 0.00009678 42 1520606340 2018.03.09 14:39 1.02797000 1.02770000 1.02759000 1.02797000 1.02794200 0.00010860 138 1520606400 2018.03.09 14:40 1.02768000 1.02770000 1.02762000 1.02773000 1.02791896 0.00011920 82 1520606460 2018.03.09 14:41 1.02769000 1.02752000 1.02750000 1.02769000 1.02788096 0.00015244 57 1520606520 2018.03.09 14:42 1.02752000 1.02729000 1.02726000 1.02758000 1.02782468 0.00021213 91 1520606580 2018.03.09 14:43 1.02730000 1.02732000 1.02730000 1.02738000 1.02777661 0.00025298 68 1520606640 2018.03.09 14:44 1.02732000 1.02722000 1.02722000 1.02733000 1.02772360 0.00029430 43 1520606700 2018.03.09 14:45 1.02722000 1.02717000 1.02716000 1.02722000 1.02767088 0.00032897 19 1520606760 2018.03.09 14:46 1.02718000 1.02721000 1.02707000 1.02724000 1.02762699 0.00035185 58 1520606820 2018.03.09 14:47 1.02720000 1.02740000 1.02717000 1.02740000 1.02760537 0.00035274 51 1520606880 2018.03.09 14:48 1.02742000 1.02750000 1.02736000 1.02753000 1.02759533 0.00033780 43 1520606940 2018.03.09 14:49 1.02751000 1.02749000 1.02740000 1.02751000 1.02758530 0.00031640 19 1520607000 2018.03.09 14:50 1.02750000 1.02754000 1.02745000 1.02754000 1.02758099 0.00029816 18 1520607060 2018.03.09 14:51 1.02755000 1.02747000 1.02743000 1.02755000 1.02757042 0.00028528 17 1520607120 2018.03.09 14:52 1.02745000 1.02732000 1.02728000 1.02745000 1.02754657 0.00027721 23 1520607180 2018.03.09 14:53 1.02732000 1.02732000 1.02726000 1.02735000 1.02752499 0.00027187 23 1520607240 2018.03.09 14:54 1.02729000 1.02726000 1.02719000 1.02731000 1.02749975 0.00025676 26 1520607300 2018.03.09 14:55 1.02727000 1.02726000 1.02726000 1.02728000 1.02747692 0.00024364 4 1520607360 2018.03.09 14:56 1.02727000 1.02728000 1.02724000 1.02735000 1.02745816 0.00022966 28 1520607420 2018.03.09 14:57 1.02727000 1.02738000 1.02723000 1.02743000 1.02745072 0.00019844 70 1520607480 2018.03.09 14:58 1.02737000 1.02734000 1.02733000 1.02738000 1.02744018 0.00015882 18 1520607540 2018.03.09 14:59 1.02735000 1.02751000 1.02735000 1.02753000 1.02744683 0.00015167 32 1520607600 2018.03.09 15:00 1.02750000 1.02749000 1.02743000 1.02752000 1.02745094 0.00014348 54 1520607660 2018.03.09 15:01 1.02748000 1.02753000 1.02736000 1.02753000 1.02745847 0.00014836 68 1520607720 2018.03.09 15:02 1.02752000 1.02746000 1.02745000 1.02760000 1.02745861 0.00014359 52 1520607780 2018.03.09 15:03 1.02745000 1.02769000 1.02745000 1.02769000 1.02748065 0.00016048 50 1520607840 2018.03.09 15:04 1.02767000 1.02748000 1.02747000 1.02767000 1.02748059 0.00014949 52 1520607900 2018.03.09 15:05 1.02747000 1.02739000 1.02737000 1.02748000 1.02747196 0.00012998 65 1520607960 2018.03.09 15:06 1.02739000 1.02734000 1.02734000 1.02742000 1.02745939 0.00011511 48 1520608020 2018.03.09 15:07 1.02734000 1.02740000 1.02732000 1.02741000 1.02745374 0.00011342 46 1520608080 2018.03.09 15:08 1.02740000 1.02710000 1.02710000 1.02741000 1.02742005 0.00012922 76 1520608140 2018.03.09 15:09 1.02710000 1.02728000 1.02704000 1.02728000 1.02740671 0.00012986 110 1520608200 2018.03.09 15:10 1.02728000 1.02742000 1.02723000 1.02749000 1.02740798 0.00012664 43 1520608260 2018.03.09 15:11 1.02744000 1.02729000 1.02729000 1.02744000 1.02739674 0.00012638 43 1520608320 2018.03.09 15:12 1.02728000 1.02727000 1.02722000 1.02728000 1.02738467 0.00012684 71 1520608380 2018.03.09 15:13 1.02727000 1.02725000 1.02718000 1.02728000 1.02737184 0.00012884 74 1520608440 2018.03.09 15:14 1.02723000 1.02726000 1.02719000 1.02727000 1.02736119 0.00012921 38 1520608500 2018.03.09 15:15 1.02727000 1.02723000 1.02722000 1.02732000 1.02734870 0.00013194 62 1520608560 2018.03.09 15:16 1.02725000 1.02740000 1.02719000 1.02740000 1.02735358 0.00013063 80 1520608620 2018.03.09 15:17 1.02742000 1.02744000 1.02741000 1.02754000 1.02736181 0.00013062 66 1520608680 2018.03.09 15:18 1.02745000 1.02737000 1.02735000 1.02751000 1.02736259 0.00013043 45 1520608740 2018.03.09 15:19 1.02736000 1.02743000 1.02732000 1.02745000 1.02736901 0.00012658 61 1520608800 2018.03.09 15:20 1.02742000 1.02759000 1.02726000 1.02761000 1.02739006 0.00013293 102 1520608860 2018.03.09 15:21 1.02761000 1.02759000 1.02748000 1.02763000 1.02740910 0.00013887 97 1520608920 2018.03.09 15:22 1.02757000 1.02747000 1.02742000 1.02759000 1.02741490 0.00014021 114 1520608980 2018.03.09 15:23 1.02747000 1.02758000 1.02747000 1.02762000 1.02743062 0.00013643 102 1520609040 2018.03.09 15:24 1.02759000 1.02747000 1.02747000 1.02775000 1.02743437 0.00013775 72 1520609100 2018.03.09 15:25 1.02747000 1.02767000 1.02747000 1.02769000 1.02745682 0.00015503 114 1520609160 2018.03.09 15:26 1.02767000 1.02767000 1.02762000 1.02775000 1.02747712 0.00016727 60 1520609220 2018.03.09 15:27 1.02767000 1.02777000 1.02767000 1.02777000 1.02750501 0.00018846 42 1520609280 2018.03.09 15:28 1.02772000 1.02766000 1.02761000 1.02777000 1.02751977 0.00017377 33 1520609340 2018.03.09 15:29 1.02761000 1.02661000 1.02651000 1.02766000 1.02743313 0.00024345 39 1520609400 2018.03.09 15:30 1.02656000 1.02836000 1.02523000 1.02876000 1.02752140 0.00032199 277 1520609460 2018.03.09 15:31 1.02841000 1.02781000 1.02734000 1.02841000 1.02754889 0.00032767 266 1520609520 2018.03.09 15:32 1.02781000 1.02854000 1.02776000 1.02854000 1.02764328 0.00039961 436 1520609580 2018.03.09 15:33 1.02850000 1.02849000 1.02837000 1.02874000 1.02772392 0.00044495 307 1520609640 2018.03.09 15:34 1.02847000 1.02894000 1.02847000 1.02901000 1.02783974 0.00052827 208 1520609700 2018.03.09 15:35 1.02891000 1.02902000 1.02882000 1.02915000 1.02795214 0.00059418 199 1520609760 2018.03.09 15:36 1.02902000 1.02932000 1.02887000 1.02932000 1.02808241 0.00068156 165 1520609820 2018.03.09 15:37 1.02932000 1.02892000 1.02892000 1.02935000 1.02816218 0.00071009 115 1520609880 2018.03.09 15:38 1.02887000 1.02890000 1.02837000 1.02900000 1.02823245 0.00072257 384 1520609940 2018.03.09 15:39 1.02888000 1.02862000 1.02860000 1.02892000 1.02826936 0.00071313 338 1520610000 2018.03.09 15:40 1.02862000 1.02880000 1.02862000 1.02894000 1.02831990 0.00071632 299 1520610060 2018.03.09 15:41 1.02882000 1.02867000 1.02862000 1.02885000 1.02835324 0.00070763 198 1520610120 2018.03.09 15:42 1.02869000 1.02862000 1.02847000 1.02877000 1.02837865 0.00068562 221 1520610180 2018.03.09 15:43 1.02863000 1.02843000 1.02837000 1.02872000 1.02838354 0.00066254 141 1520610240 2018.03.09 15:44 1.02843000 1.02823000 1.02807000 1.02857000 1.02836892 0.00063065 182 1520610300 2018.03.09 15:45 1.02824000 1.02822000 1.02812000 1.02832000 1.02835473 0.00061231 104 1520610360 2018.03.09 15:46 1.02818000 1.02810000 1.02807000 1.02823000 1.02833047 0.00059798 102 1520610420 2018.03.09 15:47 1.02814000 1.02768000 1.02752000 1.02816000 1.02826852 0.00061246 147 1520610480 2018.03.09 15:48 1.02768000 1.02788000 1.02755000 1.02799000 1.02823152 0.00061305 150 1520610540 2018.03.09 15:49 1.02788000 1.02808000 1.02786000 1.02822000 1.02821709 0.00050293 207 1520610600 2018.03.09 15:50 1.02808000 1.02822000 1.02806000 1.02829000 1.02821737 0.00050177 150 1520610660 2018.03.09 15:51 1.02817000 1.02825000 1.02802000 1.02832000 1.02822048 0.00049173 202 1520610720 2018.03.09 15:52 1.02827000 1.02847000 1.02824000 1.02850000 1.02824424 0.00047689 127 1520610780 2018.03.09 15:53 1.02846000 1.02854000 1.02842000 1.02867000 1.02827241 0.00046413 146 1520610840 2018.03.09 15:54 1.02857000 1.02859000 1.02857000 1.02871000 1.02830265 0.00043203 119 1520610900 2018.03.09 15:55 1.02858000 1.02869000 1.02857000 1.02887000 1.02833954 0.00039758 149 1520610960 2018.03.09 15:56 1.02871000 1.02872000 1.02871000 1.02890000 1.02837578 0.00033450 116 1520611020 2018.03.09 15:57 1.02872000 1.02879000 1.02864000 1.02887000 1.02841523 0.00032145 133 1520611080 2018.03.09 15:58 1.02880000 1.02887000 1.02875000 1.02902000 1.02845854 0.00032106 205 1520611140 2018.03.09 15:59 1.02885000 1.02871000 1.02867000 1.02885000 1.02848249 0.00032707 139 1520611200 2018.03.09 16:00 1.02869000 1.02866000 1.02847000 1.02869000 1.02849939 0.00032538 111 1520611260 2018.03.09 16:01 1.02865000 1.02897000 1.02863000 1.02905000 1.02854421 0.00035098 126 1520611320 2018.03.09 16:02 1.02898000 1.02892000 1.02888000 1.02915000 1.02858000 0.00037136 95 1520611380 2018.03.09 16:03 1.02892000 1.02887000 1.02882000 1.02899000 1.02860762 0.00038427 175 1520611440 2018.03.09 16:04 1.02887000 1.02892000 1.02873000 1.02899000 1.02863737 0.00039020 170 1520611500 2018.03.09 16:05 1.02893000 1.02922000 1.02883000 1.02922000 1.02869286 0.00041528 153 1520611560 2018.03.09 16:06 1.02922000 1.02912000 1.02907000 1.02922000 1.02873354 0.00041536 96 1520611620 2018.03.09 16:07 1.02917000 1.02922000 1.02912000 1.02929000 1.02877987 0.00036805 97 1520611680 2018.03.09 16:08 1.02923000 1.02928000 1.02918000 1.02934000 1.02882750 0.00033477 133 1520611740 2018.03.09 16:09 1.02927000 1.02913000 1.02912000 1.02931000 1.02885631 0.00030110 134 1520611800 2018.03.09 16:10 1.02913000 1.02922000 1.02912000 1.02927000 1.02889095 0.00027948 125 1520611860 2018.03.09 16:11 1.02920000 1.02927000 1.02919000 1.02937000 1.02892705 0.00025447 99 1520611920 2018.03.09 16:12 1.02927000 1.02922000 1.02922000 1.02927000 1.02895495 0.00024144 67 1520611980 2018.03.09 16:13 1.02922000 1.02907000 1.02902000 1.02922000 1.02896591 0.00022377 80 1520612040 2018.03.09 16:14 1.02902000 1.02911000 1.02902000 1.02917000 1.02897963 0.00020814 68 1520612100 2018.03.09 16:15 1.02912000 1.02902000 1.02895000 1.02912000 1.02898347 0.00019736 154 1520612160 2018.03.09 16:16 1.02902000 1.02902000 1.02897000 1.02928000 1.02898695 0.00018770 157 1520612220 2018.03.09 16:17 1.02902000 1.02944000 1.02902000 1.02948000 1.02903010 0.00019711 177 1520612280 2018.03.09 16:18 1.02943000 1.02942000 1.02932000 1.02946000 1.02906723 0.00020510 159 1520612340 2018.03.09 16:19 1.02942000 1.02945000 1.02927000 1.02946000 1.02910369 0.00019986 100 1520612400 2018.03.09 16:20 1.02948000 1.02922000 1.02917000 1.02957000 1.02911476 0.00017249 130 1520612460 2018.03.09 16:21 1.02917000 1.02935000 1.02902000 1.02939000 1.02913717 0.00017117 108 1520612520 2018.03.09 16:22 1.02937000 1.02943000 1.02934000 1.02949000 1.02916506 0.00016882 79 1520612580 2018.03.09 16:23 1.02943000 1.02932000 1.02932000 1.02945000 1.02917981 0.00015450 59 1520612640 2018.03.09 16:24 1.02930000 1.02930000 1.02925000 1.02934000 1.02919126 0.00014120 55 1520612700 2018.03.09 16:25 1.02928000 1.02924000 1.02918000 1.02929000 1.02919590 0.00013986 87 1520612760 2018.03.09 16:26 1.02923000 1.02938000 1.02922000 1.02942000 1.02921343 0.00013851 79 1520612820 2018.03.09 16:27 1.02937000 1.02932000 1.02932000 1.02943000 1.02922358 0.00013747 56 1520612880 2018.03.09 16:28 1.02934000 1.02926000 1.02914000 1.02935000 1.02922705 0.00013626 73 1520612940 2018.03.09 16:29 1.02927000 1.02933000 1.02922000 1.02938000 1.02923686 0.00013375 75 1520613000 2018.03.09 16:30 1.02935000 1.02952000 1.02932000 1.02954000 1.02926382 0.00014157 151 1520613060 2018.03.09 16:31 1.02953000 1.02966000 1.02937000 1.02967000 1.02930155 0.00016211 157 1520613120 2018.03.09 16:32 1.02966000 1.02952000 1.02952000 1.02971000 1.02932236 0.00016745 177 1520613180 2018.03.09 16:33 1.02952000 1.02944000 1.02942000 1.02952000 1.02933356 0.00015917 109 1520613240 2018.03.09 16:34 1.02942000 1.02947000 1.02937000 1.02950000 1.02934656 0.00015286 161 1520613300 2018.03.09 16:35 1.02947000 1.02942000 1.02942000 1.02952000 1.02935355 0.00013396 84 1520613360 2018.03.09 16:36 1.02942000 1.02945000 1.02932000 1.02947000 1.02936274 0.00011016 175 1520613420 2018.03.09 16:37 1.02948000 1.02937000 1.02937000 1.02957000 1.02936343 0.00010861 179 1520613480 2018.03.09 16:38 1.02937000 1.02905000 1.02902000 1.02942000 1.02933358 0.00013465 195 1520613540 2018.03.09 16:39 1.02904000 1.02924000 1.02902000 1.02940000 1.02932467 0.00013609 213 1520613600 2018.03.09 16:40 1.02924000 1.02902000 1.02902000 1.02924000 1.02929565 0.00015871 181 1520613660 2018.03.09 16:41 1.02904000 1.02914000 1.02897000 1.02918000 1.02928083 0.00016705 170 1520613720 2018.03.09 16:42 1.02915000 1.02918000 1.02907000 1.02927000 1.02927122 0.00016842 200 1520613780 2018.03.09 16:43 1.02917000 1.02907000 1.02901000 1.02917000 1.02925206 0.00018019 167 1520613840 2018.03.09 16:44 1.02904000 1.02906000 1.02902000 1.02913000 1.02923377 0.00019116 161 1520613900 2018.03.09 16:45 1.02908000 1.02893000 1.02890000 1.02908000 1.02920484 0.00021292 153 1520613960 2018.03.09 16:46 1.02891000 1.02899000 1.02890000 1.02902000 1.02918438 0.00022198 121 1520614020 2018.03.09 16:47 1.02896000 1.02887000 1.02887000 1.02905000 1.02915444 0.00024102 109 1520614080 2018.03.09 16:48 1.02887000 1.02882000 1.02882000 1.02894000 1.02912259 0.00026229 101 1520614140 2018.03.09 16:49 1.02881000 1.02882000 1.02878000 1.02901000 1.02909377 0.00027682 123 1520614200 2018.03.09 16:50 1.02884000 1.02903000 1.02884000 1.02906000 1.02908769 0.00026230 248 1520614260 2018.03.09 16:51 1.02903000 1.02904000 1.02900000 1.02915000 1.02908315 0.00023043 187 1520614320 2018.03.09 16:52 1.02906000 1.02912000 1.02904000 1.02918000 1.02908666 0.00020816 103 1520614380 2018.03.09 16:53 1.02911000 1.02925000 1.02904000 1.02929000 1.02910222 0.00019422 145 1520614440 2018.03.09 16:54 1.02926000 1.02927000 1.02914000 1.02933000 1.02911820 0.00018018 109 1520614500 2018.03.09 16:55 1.02926000 1.02944000 1.02923000 1.02956000 1.02914884 0.00018616 243 1520614560 2018.03.09 16:56 1.02942000 1.02963000 1.02942000 1.02967000 1.02919467 0.00021613 172 1520614620 2018.03.09 16:57 1.02963000 1.02953000 1.02941000 1.02970000 1.02922661 0.00023721 178 1520614680 2018.03.09 16:58 1.02953000 1.02975000 1.02953000 1.02975000 1.02927645 0.00027844 123 1520614740 2018.03.09 16:59 1.02975000 1.02987000 1.02967000 1.02987000 1.02933298 0.00032845 249 1520614800 2018.03.09 17:00 1.02987000 1.02995000 1.02987000 1.03005000 1.02939174 0.00036964 255 1520614860 2018.03.09 17:01 1.02994000 1.03015000 1.02992000 1.03020000 1.02946396 0.00042701 226 1520614920 2018.03.09 17:02 1.03015000 1.03024000 1.03007000 1.03032000 1.02953787 0.00048165 203 1520614980 2018.03.09 17:03 1.03023000 1.03018000 1.03017000 1.03032000 1.02959902 0.00051247 154 1520615040 2018.03.09 17:04 1.03018000 1.03037000 1.03012000 1.03039000 1.02967245 0.00055069 120 1520615100 2018.03.09 17:05 1.03035000 1.03033000 1.03028000 1.03041000 1.02973507 0.00056459 112 1520615160 2018.03.09 17:06 1.03034000 1.03049000 1.03028000 1.03049000 1.02980697 0.00058568 158 1520615220 2018.03.09 17:07 1.03047000 1.03090000 1.03044000 1.03097000 1.02991107 0.00062457 285 1520615280 2018.03.09 17:08 1.03088000 1.03111000 1.03088000 1.03136000 1.03002525 0.00065991 340 1520615340 2018.03.09 17:09 1.03111000 1.03146000 1.03107000 1.03160000 1.03016190 0.00070958 250 1520615400 2018.03.09 17:10 1.03146000 1.03132000 1.03130000 1.03149000 1.03027219 0.00073413 162 1520615460 2018.03.09 17:11 1.03133000 1.03099000 1.03097000 1.03135000 1.03034055 0.00071258 249 1520615520 2018.03.09 17:12 1.03098000 1.03097000 1.03096000 1.03119000 1.03040050 0.00068290 178 1520615580 2018.03.09 17:13 1.03097000 1.03099000 1.03089000 1.03100000 1.03045664 0.00065322 118 1520615640 2018.03.09 17:14 1.03097000 1.03129000 1.03097000 1.03149000 1.03053601 0.00063142 142 1520615700 2018.03.09 17:15 1.03128000 1.03124000 1.03118000 1.03133000 1.03060306 0.00060633 161 1520615760 2018.03.09 17:16 1.03123000 1.03122000 1.03112000 1.03130000 1.03066181 0.00058402 212 1520615820 2018.03.09 17:17 1.03122000 1.03122000 1.03113000 1.03124000 1.03071497 0.00053960 54 1520615880 2018.03.09 17:18 1.03122000 1.03131000 1.03122000 1.03134000 1.03077164 0.00050808 68 1520615940 2018.03.09 17:19 1.03130000 1.03106000 1.03100000 1.03130000 1.03079911 0.00046764 101 1520616000 2018.03.09 17:20 1.03106000 1.03133000 1.03094000 1.03133000 1.03084967 0.00043385 80 1520616060 2018.03.09 17:21 1.03133000 1.03142000 1.03133000 1.03171000 1.03090399 0.00041191 178 1520616120 2018.03.09 17:22 1.03143000 1.03128000 1.03122000 1.03151000 1.03093980 0.00038391 237 1520616180 2018.03.09 17:23 1.03128000 1.03129000 1.03118000 1.03133000 1.03097315 0.00034124 142 1520616240 2018.03.09 17:24 1.03129000 1.03135000 1.03127000 1.03142000 1.03100904 0.00030902 91 1520616300 2018.03.09 17:25 1.03135000 1.03144000 1.03132000 1.03144000 1.03105008 0.00026277 50 1520616360 2018.03.09 17:26 1.03144000 1.03143000 1.03137000 1.03144000 1.03108627 0.00022090 116 1520616420 2018.03.09 17:27 1.03143000 1.03141000 1.03130000 1.03148000 1.03111710 0.00020677 49 1520616480 2018.03.09 17:28 1.03142000 1.03141000 1.03138000 1.03151000 1.03114499 0.00019801 55 1520616540 2018.03.09 17:29 1.03140000 1.03121000 1.03119000 1.03140000 1.03115118 0.00018189 103 1520616600 2018.03.09 17:30 1.03122000 1.03123000 1.03119000 1.03137000 1.03115869 0.00017457 159 1520616660 2018.03.09 17:31 1.03122000 1.03119000 1.03113000 1.03125000 1.03116167 0.00016876 109 1520616720 2018.03.09 17:32 1.03118000 1.03117000 1.03112000 1.03119000 1.03116247 0.00016269 75 1520616780 2018.03.09 17:33 1.03117000 1.03140000 1.03113000 1.03144000 1.03118509 0.00014938 134 1520616840 2018.03.09 17:34 1.03141000 1.03146000 1.03127000 1.03148000 1.03121127 0.00014152 153 1520616900 2018.03.09 17:35 1.03143000 1.03142000 1.03139000 1.03150000 1.03123115 0.00013615 88 1520616960 2018.03.09 17:36 1.03142000 1.03147000 1.03134000 1.03147000 1.03125390 0.00013278 53 1520617020 2018.03.09 17:37 1.03140000 1.03119000 1.03117000 1.03142000 1.03124781 0.00013661 115 1520617080 2018.03.09 17:38 1.03119000 1.03133000 1.03112000 1.03145000 1.03125564 0.00013292 210 1520617140 2018.03.09 17:39 1.03129000 1.03122000 1.03122000 1.03132000 1.03125224 0.00012787 73 1520617200 2018.03.09 17:40 1.03122000 1.03128000 1.03120000 1.03137000 1.03125489 0.00012523 79 1520617260 2018.03.09 17:41 1.03129000 1.03132000 1.03122000 1.03132000 1.03126109 0.00011705 94 1520617320 2018.03.09 17:42 1.03130000 1.03135000 1.03127000 1.03145000 1.03126956 0.00011405 115 1520617380 2018.03.09 17:43 1.03135000 1.03129000 1.03128000 1.03137000 1.03127150 0.00011305 92 1520617440 2018.03.09 17:44 1.03129000 1.03133000 1.03129000 1.03138000 1.03127707 0.00010978 126 1520617500 2018.03.09 17:45 1.03133000 1.03136000 1.03129000 1.03138000 1.03128497 0.00010197 93 1520617560 2018.03.09 17:46 1.03137000 1.03125000 1.03117000 1.03140000 1.03128164 0.00009805 144 1520617620 2018.03.09 17:47 1.03126000 1.03116000 1.03116000 1.03135000 1.03127006 0.00010068 101 1520617680 2018.03.09 17:48 1.03116000 1.03106000 1.03101000 1.03117000 1.03125005 0.00011109 122 1520617740 2018.03.09 17:49 1.03104000 1.03120000 1.03104000 1.03123000 1.03124528 0.00011284 88 1520617800 2018.03.09 17:50 1.03120000 1.03133000 1.03115000 1.03136000 1.03125335 0.00011153 78 1520617860 2018.03.09 17:51 1.03133000 1.03131000 1.03127000 1.03138000 1.03125875 0.00010945 112 1520617920 2018.03.09 17:52 1.03131000 1.03119000 1.03118000 1.03135000 1.03125220 0.00011114 68 1520617980 2018.03.09 17:53 1.03119000 1.03108000 1.03107000 1.03127000 1.03123580 0.00011800 87 1520618040 2018.03.09 17:54 1.03109000 1.03107000 1.03106000 1.03114000 1.03122001 0.00011753 92 1520618100 2018.03.09 17:55 1.03108000 1.03072000 1.03072000 1.03109000 1.03117239 0.00016464 132 1520618160 2018.03.09 17:56 1.03074000 1.03088000 1.03074000 1.03090000 1.03114454 0.00017042 124 1520618220 2018.03.09 17:57 1.03088000 1.03052000 1.03052000 1.03093000 1.03108506 0.00023263 167 1520618280 2018.03.09 17:58 1.03052000 1.03042000 1.03042000 1.03069000 1.03102172 0.00028511 178 1520618340 2018.03.09 17:59 1.03042000 1.03057000 1.03037000 1.03064000 1.03097870 0.00031109 199 1520618400 2018.03.09 18:00 1.03057000 1.03067000 1.03057000 1.03096000 1.03094930 0.00031984 239 1520618460 2018.03.09 18:01 1.03067000 1.03037000 1.03036000 1.03067000 1.03089413 0.00034865 219 1520618520 2018.03.09 18:02 1.03037000 1.03052000 1.03023000 1.03052000 1.03085850 0.00035283 93 1520618580 2018.03.09 18:03 1.03052000 1.03047000 1.03047000 1.03055000 1.03082150 0.00035908 65 1520618640 2018.03.09 18:04 1.03047000 1.03035000 1.03033000 1.03051000 1.03077659 0.00036599 102 1520618700 2018.03.09 18:05 1.03037000 1.03055000 1.03037000 1.03057000 1.03075501 0.00034995 108 1520618760 2018.03.09 18:06 1.03054000 1.03055000 1.03050000 1.03061000 1.03073549 0.00033828 95 1520618820 2018.03.09 18:07 1.03056000 1.03059000 1.03054000 1.03063000 1.03072163 0.00032811 88 1520618880 2018.03.09 18:08 1.03057000 1.03062000 1.03054000 1.03068000 1.03071195 0.00032105 84 1520618940 2018.03.09 18:09 1.03062000 1.03064000 1.03057000 1.03069000 1.03070510 0.00030264 75 1520619000 2018.03.09 18:10 1.03067000 1.03080000 1.03064000 1.03088000 1.03071414 0.00026980 94 1520619060 2018.03.09 18:11 1.03081000 1.03087000 1.03079000 1.03089000 1.03072898 0.00024023 60 1520619120 2018.03.09 18:12 1.03087000 1.03083000 1.03082000 1.03095000 1.03073860 0.00022163 66 1520619180 2018.03.09 18:13 1.03083000 1.03088000 1.03078000 1.03092000 1.03075207 0.00021681 106 1520619240 2018.03.09 18:14 1.03089000 1.03098000 1.03087000 1.03099000 1.03077378 0.00022335 88 1520619300 2018.03.09 18:15 1.03095000 1.03102000 1.03092000 1.03105000 1.03079723 0.00024268 92 1520619360 2018.03.09 18:16 1.03100000 1.03082000 1.03082000 1.03101000 1.03079940 0.00024333 87 1520619420 2018.03.09 18:17 1.03082000 1.03101000 1.03082000 1.03103000 1.03081945 0.00025072 53 1520619480 2018.03.09 18:18 1.03103000 1.03115000 1.03098000 1.03116000 1.03085093 0.00026084 80 1520619540 2018.03.09 18:19 1.03117000 1.03109000 1.03108000 1.03118000 1.03087370 0.00026938 68 1520619600 2018.03.09 18:20 1.03109000 1.03121000 1.03105000 1.03124000 1.03090573 0.00028995 114 1520619660 2018.03.09 18:21 1.03121000 1.03118000 1.03112000 1.03124000 1.03093185 0.00028168 128 1520619720 2018.03.09 18:22 1.03118000 1.03123000 1.03114000 1.03127000 1.03096025 0.00028499 72 1520619780 2018.03.09 18:23 1.03122000 1.03130000 1.03114000 1.03130000 1.03099260 0.00028458 83 1520619840 2018.03.09 18:24 1.03128000 1.03120000 1.03120000 1.03128000 1.03101236 0.00025595 67 1520619900 2018.03.09 18:25 1.03120000 1.03119000 1.03112000 1.03126000 1.03102927 0.00024192 87 1520619960 2018.03.09 18:26 1.03119000 1.03118000 1.03115000 1.03135000 1.03104363 0.00022254 82 1520620020 2018.03.09 18:27 1.03122000 1.03131000 1.03122000 1.03131000 1.03106900 0.00021059 81 1520620080 2018.03.09 18:28 1.03128000 1.03143000 1.03128000 1.03144000 1.03110338 0.00020536 54 1520620140 2018.03.09 18:29 1.03139000 1.03143000 1.03134000 1.03145000 1.03113449 0.00019392 52 1520620200 2018.03.09 18:30 1.03143000 1.03128000 1.03128000 1.03147000 1.03114834 0.00018276 82 1520620260 2018.03.09 18:31 1.03128000 1.03122000 1.03118000 1.03132000 1.03115517 0.00017276 65 1520620320 2018.03.09 18:32 1.03122000 1.03112000 1.03109000 1.03122000 1.03115182 0.00015709 38 1520620380 2018.03.09 18:33 1.03112000 1.03117000 1.03097000 1.03119000 1.03115355 0.00014463 126 1520620440 2018.03.09 18:34 1.03117000 1.03122000 1.03112000 1.03127000 1.03115988 0.00013870 66 1520620500 2018.03.09 18:35 1.03122000 1.03126000 1.03117000 1.03131000 1.03116941 0.00013448 51 1520620560 2018.03.09 18:36 1.03125000 1.03139000 1.03116000 1.03139000 1.03119042 0.00011123 55 1520620620 2018.03.09 18:37 1.03137000 1.03122000 1.03122000 1.03142000 1.03119324 0.00010258 43 1520620680 2018.03.09 18:38 1.03122000 1.03131000 1.03122000 1.03133000 1.03120436 0.00010020 57 1520620740 2018.03.09 18:39 1.03133000 1.03136000 1.03123000 1.03136000 1.03121918 0.00009567 32 1520620800 2018.03.09 18:40 1.03135000 1.03131000 1.03131000 1.03135000 1.03122783 0.00009399 10 1520620860 2018.03.09 18:41 1.03131000 1.03132000 1.03131000 1.03136000 1.03123661 0.00009185 41 1520620920 2018.03.09 18:42 1.03132000 1.03144000 1.03126000 1.03144000 1.03125598 0.00009529 70 1520620980 2018.03.09 18:43 1.03143000 1.03150000 1.03142000 1.03150000 1.03127922 0.00010383 24 1520621040 2018.03.09 18:44 1.03150000 1.03158000 1.03150000 1.03158000 1.03130787 0.00011804 36 1520621100 2018.03.09 18:45 1.03162000 1.03162000 1.03157000 1.03175000 1.03133759 0.00013217 49 1520621160 2018.03.09 18:46 1.03162000 1.03154000 1.03152000 1.03164000 1.03135687 0.00013458 32 1520621220 2018.03.09 18:47 1.03154000 1.03155000 1.03153000 1.03163000 1.03137526 0.00014128 43 1520621280 2018.03.09 18:48 1.03155000 1.03163000 1.03153000 1.03163000 1.03139952 0.00015405 31 1520621340 2018.03.09 18:49 1.03163000 1.03179000 1.03160000 1.03180000 1.03143671 0.00018245 67 1520621400 2018.03.09 18:50 1.03180000 1.03214000 1.03179000 1.03217000 1.03150369 0.00024814 184 1520621460 2018.03.09 18:51 1.03213000 1.03211000 1.03202000 1.03235000 1.03156144 0.00028656 109 1520621520 2018.03.09 18:52 1.03210000 1.03207000 1.03202000 1.03213000 1.03160987 0.00030172 73 1520621580 2018.03.09 18:53 1.03208000 1.03197000 1.03197000 1.03211000 1.03164417 0.00030331 51 1520621640 2018.03.09 18:54 1.03197000 1.03182000 1.03182000 1.03197000 1.03166091 0.00029398 65 1520621700 2018.03.09 18:55 1.03184000 1.03184000 1.03177000 1.03190000 1.03167797 0.00028546 104 1520621760 2018.03.09 18:56 1.03183000 1.03194000 1.03180000 1.03200000 1.03170293 0.00028748 95 1520621820 2018.03.09 18:57 1.03194000 1.03184000 1.03184000 1.03202000 1.03171598 0.00026942 61 1520621880 2018.03.09 18:58 1.03183000 1.03188000 1.03177000 1.03195000 1.03173160 0.00025699 99 1520621940 2018.03.09 18:59 1.03187000 1.03200000 1.03187000 1.03210000 1.03175716 0.00025047 156 1520622000 2018.03.09 19:00 1.03197000 1.03220000 1.03197000 1.03220000 1.03179934 0.00024827 92 1520622060 2018.03.09 19:01 1.03219000 1.03212000 1.03211000 1.03219000 1.03182988 0.00023326 44 1520622120 2018.03.09 19:02 1.03212000 1.03226000 1.03207000 1.03226000 1.03187084 0.00023335 39 1520622180 2018.03.09 19:03 1.03226000 1.03247000 1.03217000 1.03248000 1.03192790 0.00025168 50 1520622240 2018.03.09 19:04 1.03248000 1.03235000 1.03234000 1.03249000 1.03196810 0.00025588 49 1520622300 2018.03.09 19:05 1.03233000 1.03238000 1.03233000 1.03253000 1.03200733 0.00025947 109 1520622360 2018.03.09 19:06 1.03237000 1.03227000 1.03227000 1.03237000 1.03203235 0.00024346 72 1520622420 2018.03.09 19:07 1.03227000 1.03223000 1.03218000 1.03227000 1.03205117 0.00022068 71 1520622480 2018.03.09 19:08 1.03223000 1.03222000 1.03222000 1.03227000 1.03206725 0.00020026 44 1520622540 2018.03.09 19:09 1.03222000 1.03225000 1.03222000 1.03232000 1.03208466 0.00019097 40 1520622600 2018.03.09 19:10 1.03225000 1.03222000 1.03217000 1.03227000 1.03209755 0.00019088 25 1520622660 2018.03.09 19:11 1.03222000 1.03239000 1.03222000 1.03239000 1.03212540 0.00019833 64 1520622720 2018.03.09 19:12 1.03237000 1.03271000 1.03237000 1.03272000 1.03218107 0.00023372 47 1520622780 2018.03.09 19:13 1.03271000 1.03269000 1.03262000 1.03271000 1.03222954 0.00025588 31 1520622840 2018.03.09 19:14 1.03267000 1.03268000 1.03266000 1.03276000 1.03227244 0.00025996 66 1520622900 2018.03.09 19:15 1.03268000 1.03272000 1.03268000 1.03284000 1.03231507 0.00026168 40 1520622960 2018.03.09 19:16 1.03271000 1.03272000 1.03264000 1.03277000 1.03235363 0.00026453 47 1520623020 2018.03.09 19:17 1.03272000 1.03262000 1.03257000 1.03272000 1.03237900 0.00024535 29 1520623080 2018.03.09 19:18 1.03262000 1.03256000 1.03255000 1.03268000 1.03239624 0.00022104 50 1520623140 2018.03.09 19:19 1.03256000 1.03255000 1.03252000 1.03264000 1.03241088 0.00020347 57 1520623200 2018.03.09 19:20 1.03257000 1.03255000 1.03255000 1.03264000 1.03242413 0.00019833 43 1520623260 2018.03.09 19:21 1.03257000 1.03249000 1.03244000 1.03257000 1.03243041 0.00018557 32 1520623320 2018.03.09 19:22 1.03249000 1.03235000 1.03232000 1.03249000 1.03242275 0.00018436 58 1520623380 2018.03.09 19:23 1.03235000 1.03228000 1.03227000 1.03237000 1.03240915 0.00019009 62 1520623440 2018.03.09 19:24 1.03227000 1.03238000 1.03224000 1.03242000 1.03240638 0.00019054 90 1520623500 2018.03.09 19:25 1.03239000 1.03229000 1.03229000 1.03239000 1.03239529 0.00019552 64 1520623560 2018.03.09 19:26 1.03228000 1.03223000 1.03222000 1.03230000 1.03237955 0.00020244 41 1520623620 2018.03.09 19:27 1.03223000 1.03225000 1.03221000 1.03235000 1.03236721 0.00020683 60 1520623680 2018.03.09 19:28 1.03225000 1.03252000 1.03225000 1.03252000 1.03238176 0.00020003 59 1520623740 2018.03.09 19:29 1.03252000 1.03252000 1.03247000 1.03252000 1.03239493 0.00019372 33 1520623800 2018.03.09 19:30 1.03252000 1.03262000 1.03247000 1.03262000 1.03241636 0.00018501 40 1520623860 2018.03.09 19:31 1.03257000 1.03267000 1.03257000 1.03268000 1.03244052 0.00018162 29 1520623920 2018.03.09 19:32 1.03265000 1.03252000 1.03252000 1.03268000 1.03244809 0.00016932 53 1520623980 2018.03.09 19:33 1.03252000 1.03242000 1.03242000 1.03252000 1.03244541 0.00016141 39 1520624040 2018.03.09 19:34 1.03237000 1.03252000 1.03237000 1.03257000 1.03245252 0.00015169 44 1520624100 2018.03.09 19:35 1.03249000 1.03247000 1.03237000 1.03252000 1.03245418 0.00013918 72 1520624160 2018.03.09 19:36 1.03247000 1.03252000 1.03242000 1.03252000 1.03246045 0.00012625 33 1520624220 2018.03.09 19:37 1.03257000 1.03253000 1.03253000 1.03258000 1.03246707 0.00012220 32 1520624280 2018.03.09 19:38 1.03255000 1.03242000 1.03242000 1.03259000 1.03246259 0.00012051 60 1520624340 2018.03.09 19:39 1.03242000 1.03242000 1.03238000 1.03248000 1.03245854 0.00011888 32 1520624400 2018.03.09 19:40 1.03240000 1.03242000 1.03237000 1.03242000 1.03245487 0.00011697 59 1520624460 2018.03.09 19:41 1.03242000 1.03237000 1.03227000 1.03242000 1.03244678 0.00011722 88 1520624520 2018.03.09 19:42 1.03238000 1.03227000 1.03227000 1.03238000 1.03242995 0.00012091 63 1520624580 2018.03.09 19:43 1.03227000 1.03241000 1.03223000 1.03241000 1.03242805 0.00011641 59 1520624640 2018.03.09 19:44 1.03242000 1.03237000 1.03237000 1.03245000 1.03242252 0.00011724 44 1520624700 2018.03.09 19:45 1.03239000 1.03242000 1.03237000 1.03245000 1.03242228 0.00011348 44 1520624760 2018.03.09 19:46 1.03242000 1.03247000 1.03232000 1.03247000 1.03242682 0.00010418 67 1520624820 2018.03.09 19:47 1.03247000 1.03237000 1.03232000 1.03247000 1.03242141 0.00009933 55 1520624880 2018.03.09 19:48 1.03241000 1.03247000 1.03237000 1.03247000 1.03242604 0.00009573 49 1520624940 2018.03.09 19:49 1.03247000 1.03253000 1.03245000 1.03253000 1.03243594 0.00009316 41 1520625000 2018.03.09 19:50 1.03253000 1.03242000 1.03242000 1.03254000 1.03243442 0.00008392 17 1520625060 2018.03.09 19:51 1.03247000 1.03253000 1.03242000 1.03254000 1.03244352 0.00006814 26 1520625120 2018.03.09 19:52 1.03252000 1.03249000 1.03245000 1.03252000 1.03244795 0.00006702 27 1520625180 2018.03.09 19:53 1.03249000 1.03237000 1.03237000 1.03252000 1.03244053 0.00006845 43 1520625240 2018.03.09 19:54 1.03237000 1.03232000 1.03229000 1.03239000 1.03242905 0.00007053 28 1520625300 2018.03.09 19:55 1.03232000 1.03233000 1.03225000 1.03235000 1.03241962 0.00007312 110 1520625360 2018.03.09 19:56 1.03232000 1.03232000 1.03229000 1.03235000 1.03241013 0.00007276 32 1520625420 2018.03.09 19:57 1.03229000 1.03224000 1.03224000 1.03232000 1.03239393 0.00007676 36 1520625480 2018.03.09 19:58 1.03225000 1.03222000 1.03222000 1.03227000 1.03237736 0.00008631 24 1520625540 2018.03.09 19:59 1.03219000 1.03219000 1.03212000 1.03223000 1.03235952 0.00009696 56 1520625600 2018.03.09 20:00 1.03220000 1.03224000 1.03218000 1.03228000 1.03234813 0.00010121 64 1520625660 2018.03.09 20:01 1.03222000 1.03227000 1.03221000 1.03240000 1.03234069 0.00010390 54 1520625720 2018.03.09 20:02 1.03229000 1.03227000 1.03224000 1.03231000 1.03233396 0.00010551 24 1520625780 2018.03.09 20:03 1.03228000 1.03219000 1.03219000 1.03230000 1.03232025 0.00011202 46 1520625840 2018.03.09 20:04 1.03219000 1.03224000 1.03218000 1.03226000 1.03231261 0.00011482 26 1520625900 2018.03.09 20:05 1.03224000 1.03217000 1.03217000 1.03225000 1.03229903 0.00011979 32 1520625960 2018.03.09 20:06 1.03219000 1.03218000 1.03217000 1.03225000 1.03228769 0.00011897 45 1520626020 2018.03.09 20:07 1.03219000 1.03217000 1.03212000 1.03222000 1.03227648 0.00012284 21 1520626080 2018.03.09 20:08 1.03217000 1.03212000 1.03209000 1.03217000 1.03226158 0.00012281 32 1520626140 2018.03.09 20:09 1.03213000 1.03217000 1.03213000 1.03221000 1.03225286 0.00011029 38 1520626200 2018.03.09 20:10 1.03216000 1.03217000 1.03212000 1.03217000 1.03224497 0.00010624 21 1520626260 2018.03.09 20:11 1.03217000 1.03209000 1.03209000 1.03217000 1.03223021 0.00009185 19 1520626320 2018.03.09 20:12 1.03210000 1.03212000 1.03204000 1.03212000 1.03221971 0.00007453 24 1520626380 2018.03.09 20:13 1.03211000 1.03218000 1.03207000 1.03218000 1.03221593 0.00006667 38 1520626440 2018.03.09 20:14 1.03217000 1.03222000 1.03216000 1.03222000 1.03221632 0.00006255 14 1520626500 2018.03.09 20:15 1.03218000 1.03223000 1.03217000 1.03227000 1.03221762 0.00005762 21 1520626560 2018.03.09 20:16 1.03225000 1.03219000 1.03216000 1.03227000 1.03221499 0.00005210 23 1520626620 2018.03.09 20:17 1.03218000 1.03217000 1.03212000 1.03221000 1.03221070 0.00005088 34 1520626680 2018.03.09 20:18 1.03217000 1.03220000 1.03212000 1.03220000 1.03220969 0.00005047 54 1520626740 2018.03.09 20:19 1.03221000 1.03219000 1.03213000 1.03221000 1.03220781 0.00004973 31 1520626800 2018.03.09 20:20 1.03219000 1.03228000 1.03217000 1.03229000 1.03221469 0.00005441 46 1520626860 2018.03.09 20:21 1.03229000 1.03239000 1.03227000 1.03243000 1.03223138 0.00007220 75 1520626920 2018.03.09 20:22 1.03240000 1.03236000 1.03236000 1.03247000 1.03224363 0.00008275 36 1520626980 2018.03.09 20:23 1.03237000 1.03217000 1.03217000 1.03237000 1.03223662 0.00008012 40 1520627040 2018.03.09 20:24 1.03217000 1.03224000 1.03216000 1.03224000 1.03223694 0.00008027 28 1520627100 2018.03.09 20:25 1.03222000 1.03222000 1.03217000 1.03226000 1.03223533 0.00007827 65 1520627160 2018.03.09 20:26 1.03222000 1.03235000 1.03222000 1.03240000 1.03224625 0.00008527 35 1520627220 2018.03.09 20:27 1.03237000 1.03244000 1.03237000 1.03259000 1.03226470 0.00009991 55 1520627280 2018.03.09 20:28 1.03245000 1.03252000 1.03244000 1.03255000 1.03228902 0.00011723 24 1520627340 2018.03.09 20:29 1.03253000 1.03266000 1.03253000 1.03268000 1.03232435 0.00015014 95 1520627400 2018.03.09 20:30 1.03266000 1.03268000 1.03266000 1.03272000 1.03235822 0.00017553 65 1520627460 2018.03.09 20:31 1.03268000 1.03272000 1.03264000 1.03272000 1.03239267 0.00019270 25 1520627520 2018.03.09 20:32 1.03267000 1.03267000 1.03262000 1.03269000 1.03241909 0.00020000 37 1520627580 2018.03.09 20:33 1.03264000 1.03269000 1.03260000 1.03272000 1.03244489 0.00020862 48 1520627640 2018.03.09 20:34 1.03272000 1.03253000 1.03253000 1.03272000 1.03245299 0.00020550 27 1520627700 2018.03.09 20:35 1.03252000 1.03252000 1.03247000 1.03257000 1.03245938 0.00020140 34 1520627760 2018.03.09 20:36 1.03252000 1.03244000 1.03244000 1.03253000 1.03245753 0.00019188 49 1520627820 2018.03.09 20:37 1.03244000 1.03249000 1.03242000 1.03250000 1.03246062 0.00018129 15 1520627880 2018.03.09 20:38 1.03248000 1.03248000 1.03247000 1.03252000 1.03246247 0.00017183 16 1520627940 2018.03.09 20:39 1.03247000 1.03243000 1.03240000 1.03252000 1.03245938 0.00016089 33 1520628000 2018.03.09 20:40 1.03243000 1.03254000 1.03243000 1.03258000 1.03246705 0.00015617 45 1520628060 2018.03.09 20:41 1.03252000 1.03247000 1.03247000 1.03257000 1.03246733 0.00015520 23 1520628120 2018.03.09 20:42 1.03242000 1.03243000 1.03237000 1.03243000 1.03246378 0.00015399 19 1520628180 2018.03.09 20:43 1.03242000 1.03245000 1.03237000 1.03249000 1.03246247 0.00013965 38 1520628240 2018.03.09 20:44 1.03246000 1.03252000 1.03246000 1.03252000 1.03246795 0.00012913 43 1520628300 2018.03.09 20:45 1.03252000 1.03247000 1.03242000 1.03252000 1.03246814 0.00011652 38 1520628360 2018.03.09 20:46 1.03247000 1.03242000 1.03242000 1.03248000 1.03246356 0.00011649 29 1520628420 2018.03.09 20:47 1.03239000 1.03242000 1.03239000 1.03245000 1.03245941 0.00011910 25 1520628480 2018.03.09 20:48 1.03242000 1.03248000 1.03242000 1.03252000 1.03246137 0.00011733 24 1520628540 2018.03.09 20:49 1.03249000 1.03252000 1.03245000 1.03252000 1.03246695 0.00010658 24 1520628600 2018.03.09 20:50 1.03253000 1.03261000 1.03253000 1.03262000 1.03248058 0.00009482 21 1520628660 2018.03.09 20:51 1.03258000 1.03252000 1.03247000 1.03258000 1.03248433 0.00007767 15 1520628720 2018.03.09 20:52 1.03252000 1.03250000 1.03250000 1.03255000 1.03248582 0.00006547 6 1520628780 2018.03.09 20:53 1.03250000 1.03242000 1.03242000 1.03252000 1.03247955 0.00004922 20 1520628840 2018.03.09 20:54 1.03242000 1.03242000 1.03242000 1.03247000 1.03247388 0.00004982 7 1520628900 2018.03.09 20:55 1.03242000 1.03242000 1.03242000 1.03242000 1.03246875 0.00005033 4 1520628960 2018.03.09 20:56 1.03242000 1.03247000 1.03242000 1.03252000 1.03246887 0.00004990 26 1520629020 2018.03.09 20:57 1.03252000 1.03247000 1.03242000 1.03252000 1.03246898 0.00004967 22 1520629080 2018.03.09 20:58 1.03247000 1.03237000 1.03237000 1.03247000 1.03245955 0.00005488 38 1520629140 2018.03.09 20:59 1.03237000 1.03232000 1.03227000 1.03237000 1.03244626 0.00006468 30 1520629200 2018.03.09 21:00 1.03232000 1.03227000 1.03222000 1.03244000 1.03242947 0.00007520 51 1520629260 2018.03.09 21:01 1.03222000 1.03222000 1.03217000 1.03227000 1.03240952 0.00009179 23 1520629320 2018.03.09 21:02 1.03223000 1.03227000 1.03222000 1.03227000 1.03239624 0.00010022 14 1520629380 2018.03.09 21:03 1.03224000 1.03222000 1.03222000 1.03224000 1.03237945 0.00011142 22 1520629440 2018.03.09 21:04 1.03222000 1.03222000 1.03217000 1.03222000 1.03236427 0.00011662 12 1520629500 2018.03.09 21:05 1.03222000 1.03222000 1.03222000 1.03227000 1.03235053 0.00012227 13 1520629560 2018.03.09 21:06 1.03222000 1.03217000 1.03212000 1.03222000 1.03233333 0.00013239 10 1520629620 2018.03.09 21:07 1.03217000 1.03222000 1.03212000 1.03225000 1.03232254 0.00013647 33 1520629680 2018.03.09 21:08 1.03222000 1.03222000 1.03217000 1.03222000 1.03231277 0.00013642 43 1520629740 2018.03.09 21:09 1.03222000 1.03222000 1.03222000 1.03222000 1.03230394 0.00013201 8 1520629800 2018.03.09 21:10 1.03222000 1.03232000 1.03222000 1.03232000 1.03230547 0.00011268 26 1520629860 2018.03.09 21:11 1.03237000 1.03239000 1.03232000 1.03242000 1.03231352 0.00010308 29 1520629920 2018.03.09 21:12 1.03242000 1.03232000 1.03232000 1.03242000 1.03231414 0.00009431 14 1520629980 2018.03.09 21:13 1.03233000 1.03237000 1.03227000 1.03239000 1.03231946 0.00009276 28 1520630040 2018.03.09 21:14 1.03237000 1.03232000 1.03232000 1.03242000 1.03231951 0.00009001 25 1520630100 2018.03.09 21:15 1.03232000 1.03229000 1.03227000 1.03233000 1.03231670 0.00008665 44 1520630160 2018.03.09 21:16 1.03229000 1.03227000 1.03227000 1.03232000 1.03231225 0.00007858 19 1520630220 2018.03.09 21:17 1.03227000 1.03222000 1.03217000 1.03227000 1.03230346 0.00006875 41 1520630280 2018.03.09 21:18 1.03222000 1.03227000 1.03218000 1.03228000 1.03230028 0.00006587 37 1520630340 2018.03.09 21:19 1.03223000 1.03227000 1.03222000 1.03232000 1.03229739 0.00006455 38 1520630400 2018.03.09 21:20 1.03232000 1.03227000 1.03222000 1.03237000 1.03229479 0.00006326 52 1520630460 2018.03.09 21:21 1.03227000 1.03212000 1.03212000 1.03227000 1.03227814 0.00006597 50 1520630520 2018.03.09 21:22 1.03217000 1.03231000 1.03207000 1.03231000 1.03228117 0.00006715 65 1520630580 2018.03.09 21:23 1.03232000 1.03227000 1.03224000 1.03234000 1.03228011 0.00006552 56 1520630640 2018.03.09 21:24 1.03227000 1.03222000 1.03217000 1.03228000 1.03227438 0.00006436 31 1520630700 2018.03.09 21:25 1.03217000 1.03227000 1.03212000 1.03227000 1.03227397 0.00006315 55 1520630760 2018.03.09 21:26 1.03227000 1.03237000 1.03222000 1.03244000 1.03228311 0.00006282 44 1520630820 2018.03.09 21:27 1.03241000 1.03247000 1.03237000 1.03247000 1.03230091 0.00007484 53 1520630880 2018.03.09 21:28 1.03247000 1.03252000 1.03242000 1.03252000 1.03232178 0.00008933 35 1520630940 2018.03.09 21:29 1.03252000 1.03242000 1.03242000 1.03252000 1.03233113 0.00009043 35 1520631000 2018.03.09 21:30 1.03242000 1.03242000 1.03242000 1.03248000 1.03233960 0.00009404 36 1520631060 2018.03.09 21:31 1.03242000 1.03242000 1.03237000 1.03242000 1.03234725 0.00009690 26 1520631120 2018.03.09 21:32 1.03238000 1.03237000 1.03237000 1.03242000 1.03234942 0.00009741 11 1520631180 2018.03.09 21:33 1.03237000 1.03232000 1.03232000 1.03242000 1.03234662 0.00009673 18 1520631240 2018.03.09 21:34 1.03232000 1.03244000 1.03232000 1.03246000 1.03235551 0.00010097 42 1520631300 2018.03.09 21:35 1.03247000 1.03237000 1.03237000 1.03247000 1.03235689 0.00010031 22 1520631360 2018.03.09 21:36 1.03233000 1.03237000 1.03232000 1.03237000 1.03235814 0.00009873 19 1520631420 2018.03.09 21:37 1.03233000 1.03237000 1.03227000 1.03237000 1.03235927 0.00009400 24 1520631480 2018.03.09 21:38 1.03237000 1.03247000 1.03237000 1.03247000 1.03236981 0.00009640 32 1520631540 2018.03.09 21:39 1.03247000 1.03247000 1.03247000 1.03247000 1.03237936 0.00009756 8 1520631600 2018.03.09 21:40 1.03244000 1.03242000 1.03242000 1.03247000 1.03238323 0.00009532 4 1520631660 2018.03.09 21:41 1.03243000 1.03247000 1.03240000 1.03248000 1.03239149 0.00007738 38 1520631720 2018.03.09 21:42 1.03249000 1.03247000 1.03247000 1.03252000 1.03239897 0.00007715 18 1520631780 2018.03.09 21:43 1.03248000 1.03248000 1.03242000 1.03252000 1.03240669 0.00007344 20 1520631840 2018.03.09 21:44 1.03250000 1.03260000 1.03249000 1.03261000 1.03242510 0.00007187 17 1520631900 2018.03.09 21:45 1.03259000 1.03262000 1.03257000 1.03262000 1.03244366 0.00007444 5 1520631960 2018.03.09 21:46 1.03257000 1.03257000 1.03257000 1.03262000 1.03245569 0.00007738 22 1520632020 2018.03.09 21:47 1.03257000 1.03262000 1.03257000 1.03262000 1.03247134 0.00008615 15 1520632080 2018.03.09 21:48 1.03257000 1.03258000 1.03257000 1.03258000 1.03248169 0.00009035 4 1520632140 2018.03.09 21:49 1.03258000 1.03258000 1.03257000 1.03262000 1.03249105 0.00009346 10 1520632200 2018.03.09 21:50 1.03262000 1.03258000 1.03257000 1.03262000 1.03249952 0.00009563 11 1520632260 2018.03.09 21:51 1.03258000 1.03259000 1.03252000 1.03262000 1.03250814 0.00009753 29 1520632320 2018.03.09 21:52 1.03262000 1.03252000 1.03252000 1.03262000 1.03250927 0.00009271 23 1520632380 2018.03.09 21:53 1.03253000 1.03252000 1.03252000 1.03257000 1.03251029 0.00008257 18 1520632440 2018.03.09 21:54 1.03252000 1.03258000 1.03252000 1.03268000 1.03251693 0.00008263 46 1520632500 2018.03.09 21:55 1.03262000 1.03257000 1.03257000 1.03263000 1.03252198 0.00007654 17 1520632560 2018.03.09 21:56 1.03262000 1.03253000 1.03252000 1.03262000 1.03252275 0.00006852 14 1520632620 2018.03.09 21:57 1.03253000 1.03257000 1.03253000 1.03262000 1.03252725 0.00005916 20 1520632680 2018.03.09 21:58 1.03257000 1.03253000 1.03252000 1.03262000 1.03252751 0.00005769 25 1520632740 2018.03.09 21:59 1.03257000 1.03252000 1.03248000 1.03262000 1.03252679 0.00005651 30 1520632800 2018.03.09 22:00 1.03252000 1.03252000 1.03247000 1.03257000 1.03252615 0.00005154 38 1520632860 2018.03.09 22:01 1.03247000 1.03247000 1.03247000 1.03252000 1.03252080 0.00005432 28 1520632920 2018.03.09 22:02 1.03247000 1.03247000 1.03242000 1.03247000 1.03251596 0.00005715 10 1520632980 2018.03.09 22:03 1.03247000 1.03242000 1.03242000 1.03247000 1.03250682 0.00006581 15 1520633040 2018.03.09 22:04 1.03242000 1.03242000 1.03242000 1.03252000 1.03249855 0.00006982 35 1520633100 2018.03.09 22:05 1.03242000 1.03242000 1.03237000 1.03247000 1.03249107 0.00007041 48 1520633160 2018.03.09 22:06 1.03242000 1.03237000 1.03237000 1.03242000 1.03247954 0.00007846 28 1520633220 2018.03.09 22:07 1.03237000 1.03242000 1.03237000 1.03242000 1.03247387 0.00007558 9 1520633280 2018.03.09 22:08 1.03242000 1.03260000 1.03239000 1.03264000 1.03248588 0.00007226 208 1520633340 2018.03.09 22:09 1.03259000 1.03257000 1.03252000 1.03267000 1.03249389 0.00006941 97 1520633400 2018.03.09 22:10 1.03257000 1.03257000 1.03247000 1.03257000 1.03250114 0.00006761 51 1520633460 2018.03.09 22:11 1.03257000 1.03254000 1.03243000 1.03257000 1.03250484 0.00006500 52 1520633520 2018.03.09 22:12 1.03253000 1.03262000 1.03252000 1.03262000 1.03251581 0.00006965 42 1520633580 2018.03.09 22:13 1.03257000 1.03247000 1.03247000 1.03262000 1.03251145 0.00007011 39 1520633640 2018.03.09 22:14 1.03247000 1.03247000 1.03247000 1.03252000 1.03250750 0.00006869 38 1520633700 2018.03.09 22:15 1.03247000 1.03242000 1.03242000 1.03252000 1.03249917 0.00006917 29 1520633760 2018.03.09 22:16 1.03242000 1.03262000 1.03242000 1.03262000 1.03251067 0.00007462 37 1520633820 2018.03.09 22:17 1.03262000 1.03267000 1.03257000 1.03267000 1.03252585 0.00008396 28 1520633880 2018.03.09 22:18 1.03267000 1.03272000 1.03267000 1.03272000 1.03254434 0.00009837 10 1520633940 2018.03.09 22:19 1.03272000 1.03272000 1.03267000 1.03273000 1.03256107 0.00011007 12 1520634000 2018.03.09 22:20 1.03272000 1.03272000 1.03267000 1.03272000 1.03257621 0.00011964 12 1520634060 2018.03.09 22:21 1.03267000 1.03272000 1.03267000 1.03272000 1.03258990 0.00012552 11 1520634120 2018.03.09 22:22 1.03272000 1.03267000 1.03262000 1.03277000 1.03259753 0.00012614 26 1520634180 2018.03.09 22:23 1.03266000 1.03272000 1.03262000 1.03272000 1.03260919 0.00012572 29 1520634240 2018.03.09 22:24 1.03272000 1.03262000 1.03262000 1.03272000 1.03261022 0.00011865 25 1520634300 2018.03.09 22:25 1.03267000 1.03257000 1.03257000 1.03267000 1.03260639 0.00011049 22 1520634360 2018.03.09 22:26 1.03262000 1.03252000 1.03252000 1.03262000 1.03259816 0.00009854 27 1520634420 2018.03.09 22:27 1.03247000 1.03252000 1.03247000 1.03252000 1.03259072 0.00009245 13 1520634480 2018.03.09 22:28 1.03252000 1.03252000 1.03247000 1.03253000 1.03258398 0.00009457 23 1520634540 2018.03.09 22:29 1.03257000 1.03252000 1.03242000 1.03257000 1.03257789 0.00009655 39 1520634600 2018.03.09 22:30 1.03254000 1.03257000 1.03252000 1.03257000 1.03257714 0.00009669 23 1520634660 2018.03.09 22:31 1.03255000 1.03257000 1.03248000 1.03262000 1.03257646 0.00009650 25 1520634720 2018.03.09 22:32 1.03257000 1.03252000 1.03252000 1.03257000 1.03257108 0.00009786 8 1520634780 2018.03.09 22:33 1.03252000 1.03248000 1.03247000 1.03257000 1.03256241 0.00009968 16 1520634840 2018.03.09 22:34 1.03252000 1.03257000 1.03252000 1.03262000 1.03256313 0.00009727 26 1520634900 2018.03.09 22:35 1.03257000 1.03262000 1.03257000 1.03262000 1.03256855 0.00009024 19 1520634960 2018.03.09 22:36 1.03257000 1.03267000 1.03257000 1.03267000 1.03257821 0.00008836 16 1520635020 2018.03.09 22:37 1.03262000 1.03267000 1.03257000 1.03267000 1.03258695 0.00008555 34 1520635080 2018.03.09 22:38 1.03262000 1.03262000 1.03262000 1.03267000 1.03259010 0.00007989 15 1520635140 2018.03.09 22:39 1.03262000 1.03267000 1.03262000 1.03272000 1.03259771 0.00007562 36 1520635200 2018.03.09 22:40 1.03267000 1.03262000 1.03262000 1.03272000 1.03259983 0.00007071 23 1520635260 2018.03.09 22:41 1.03262000 1.03262000 1.03257000 1.03267000 1.03260175 0.00006578 16 1520635320 2018.03.09 22:42 1.03267000 1.03262000 1.03262000 1.03267000 1.03260349 0.00006445 12 1520635380 2018.03.09 22:43 1.03263000 1.03267000 1.03262000 1.03272000 1.03260982 0.00006271 25 1520635440 2018.03.09 22:44 1.03270000 1.03267000 1.03267000 1.03273000 1.03261556 0.00006605 15 1520635500 2018.03.09 22:45 1.03267000 1.03267000 1.03262000 1.03272000 1.03262074 0.00006813 22 1520635560 2018.03.09 22:46 1.03263000 1.03272000 1.03262000 1.03272000 1.03263019 0.00007074 14 1520635620 2018.03.09 22:47 1.03267000 1.03267000 1.03262000 1.03267000 1.03263398 0.00006798 21 1520635680 2018.03.09 22:48 1.03267000 1.03262000 1.03262000 1.03267000 1.03263265 0.00006278 27 1520635740 2018.03.09 22:49 1.03257000 1.03262000 1.03257000 1.03267000 1.03263145 0.00005738 11 1520635800 2018.03.09 22:50 1.03263000 1.03262000 1.03257000 1.03268000 1.03263036 0.00005566 63 1520635860 2018.03.09 22:51 1.03262000 1.03257000 1.03252000 1.03262000 1.03262461 0.00005546 44 1520635920 2018.03.09 22:52 1.03257000 1.03257000 1.03252000 1.03262000 1.03261941 0.00005234 30 1520635980 2018.03.09 22:53 1.03257000 1.03265000 1.03252000 1.03265000 1.03262232 0.00004152 21 1520636040 2018.03.09 22:54 1.03265000 1.03258000 1.03255000 1.03265000 1.03261829 0.00004256 12 1520636100 2018.03.09 22:55 1.03258000 1.03263000 1.03258000 1.03265000 1.03261941 0.00004214 19 1520636160 2018.03.09 22:56 1.03267000 1.03257000 1.03257000 1.03267000 1.03261470 0.00004377 15 1520636220 2018.03.09 22:57 1.03257000 1.03262000 1.03257000 1.03262000 1.03261521 0.00004182 9 1520636280 2018.03.09 22:58 1.03262000 1.03253000 1.03253000 1.03263000 1.03260709 0.00004841 17 1520636340 2018.03.09 22:59 1.03257000 1.03240000 1.03240000 1.03257000 1.03258737 0.00006981 44 1520636400 2018.03.09 23:00 1.03237000 1.03237000 1.03232000 1.03242000 1.03256667 0.00009007 26 1520636460 2018.03.09 23:01 1.03237000 1.03227000 1.03227000 1.03242000 1.03253841 0.00011847 22 1520636520 2018.03.09 23:02 1.03227000 1.03237000 1.03227000 1.03237000 1.03252237 0.00012797 15 1520636580 2018.03.09 23:03 1.03237000 1.03237000 1.03237000 1.03242000 1.03250786 0.00013263 9 1520636640 2018.03.09 23:04 1.03237000 1.03237000 1.03232000 1.03237000 1.03249473 0.00013501 15 1520636700 2018.03.09 23:05 1.03237000 1.03237000 1.03232000 1.03237000 1.03248285 0.00013535 13 1520636760 2018.03.09 23:06 1.03232000 1.03237000 1.03227000 1.03237000 1.03247210 0.00012953 8 1520636820 2018.03.09 23:07 1.03232000 1.03232000 1.03227000 1.03237000 1.03245762 0.00012919 15 1520636880 2018.03.09 23:08 1.03227000 1.03242000 1.03227000 1.03242000 1.03245404 0.00012495 14 1520636940 2018.03.09 23:09 1.03242000 1.03242000 1.03237000 1.03242000 1.03245079 0.00012002 6 1520637000 2018.03.09 23:10 1.03242000 1.03237000 1.03237000 1.03242000 1.03244310 0.00011599 8 1520637060 2018.03.09 23:11 1.03242000 1.03237000 1.03237000 1.03242000 1.03243614 0.00011410 4 1520637120 2018.03.09 23:12 1.03237000 1.03242000 1.03237000 1.03242000 1.03243460 0.00011022 11 1520637180 2018.03.09 23:13 1.03237000 1.03242000 1.03237000 1.03242000 1.03243321 0.00009911 4 1520637240 2018.03.09 23:14 1.03237000 1.03237000 1.03232000 1.03242000 1.03242719 0.00009377 11 1520637300 2018.03.09 23:15 1.03232000 1.03242000 1.03227000 1.03242000 1.03242651 0.00008192 11 1520637360 2018.03.09 23:16 1.03237000 1.03227000 1.03227000 1.03237000 1.03241160 0.00007810 5 1520637420 2018.03.09 23:17 1.03232000 1.03247000 1.03232000 1.03247000 1.03241716 0.00006657 8 1520637660 2018.03.09 23:21 1.03247000 1.03247000 1.03233000 1.03247000 1.03242219 0.00006572 8 1520637780 2018.03.09 23:23 1.03242000 1.03242000 1.03242000 1.03242000 1.03242199 0.00006541 2 1520637840 2018.03.09 23:24 1.03242000 1.03247000 1.03242000 1.03247000 1.03242656 0.00006778 2 1520637960 2018.03.09 23:26 1.03242000 1.03252000 1.03242000 1.03257000 1.03243546 0.00006601 9 1520638020 2018.03.09 23:27 1.03247000 1.03247000 1.03247000 1.03247000 1.03243875 0.00006644 2 1520638080 2018.03.09 23:28 1.03247000 1.03247000 1.03247000 1.03247000 1.03244172 0.00006638 1 1520638140 2018.03.09 23:29 1.03252000 1.03252000 1.03247000 1.03257000 1.03244918 0.00006980 19 1520638200 2018.03.09 23:30 1.03247000 1.03252000 1.03247000 1.03257000 1.03245592 0.00007198 20 1520638260 2018.03.09 23:31 1.03252000 1.03257000 1.03252000 1.03257000 1.03246679 0.00007769 5 1520638320 2018.03.09 23:32 1.03257000 1.03257000 1.03257000 1.03262000 1.03247662 0.00007724 5 1520638380 2018.03.09 23:33 1.03252000 1.03252000 1.03252000 1.03257000 1.03248075 0.00007821 8 1520638440 2018.03.09 23:34 1.03257000 1.03257000 1.03252000 1.03257000 1.03248925 0.00008219 12 1520638500 2018.03.09 23:35 1.03257000 1.03262000 1.03257000 1.03262000 1.03250170 0.00008644 4 1520638560 2018.03.09 23:36 1.03262000 1.03262000 1.03262000 1.03262000 1.03251297 0.00008836 2 1520638620 2018.03.09 23:37 1.03262000 1.03262000 1.03262000 1.03267000 1.03252316 0.00009175 3 1520638680 2018.03.09 23:38 1.03262000 1.03262000 1.03262000 1.03262000 1.03253238 0.00009367 3 1520638740 2018.03.09 23:39 1.03257000 1.03257000 1.03257000 1.03262000 1.03253597 0.00008755 11 1520638800 2018.03.09 23:40 1.03262000 1.03252000 1.03252000 1.03267000 1.03253445 0.00008342 7 1520638860 2018.03.09 23:41 1.03257000 1.03257000 1.03257000 1.03257000 1.03253783 0.00005944 3 1520638920 2018.03.09 23:42 1.03257000 1.03262000 1.03257000 1.03262000 1.03254566 0.00006024 4 1520638980 2018.03.09 23:43 1.03257000 1.03262000 1.03257000 1.03262000 1.03255274 0.00006006 2 1520639040 2018.03.09 23:44 1.03257000 1.03262000 1.03257000 1.03262000 1.03255914 0.00005386 14 1520639100 2018.03.09 23:45 1.03260000 1.03254000 1.03254000 1.03263000 1.03255732 0.00005041 14 1520639160 2018.03.09 23:46 1.03254000 1.03262000 1.03254000 1.03262000 1.03256329 0.00005069 6 1520639220 2018.03.09 23:47 1.03262000 1.03277000 1.03262000 1.03277000 1.03258298 0.00006215 10 1520639280 2018.03.09 23:48 1.03277000 1.03268000 1.03268000 1.03277000 1.03259222 0.00005981 9 1520639340 2018.03.09 23:49 1.03268000 1.03268000 1.03268000 1.03268000 1.03260058 0.00006007 3 1520639400 2018.03.09 23:50 1.03269000 1.03314000 1.03269000 1.03314000 1.03265195 0.00013092 8 1520639460 2018.03.09 23:51 1.03315000 1.03311000 1.03311000 1.03315000 1.03269557 0.00016881 2 1520639520 2018.03.09 23:52 1.03306000 1.03315000 1.03302000 1.03315000 1.03273885 0.00020118 3 1520639580 2018.03.09 23:53 1.03311000 1.03303000 1.03300000 1.03311000 1.03276658 0.00021080 16 1520639640 2018.03.09 23:54 1.03306000 1.03305000 1.03296000 1.03307000 1.03279357 0.00022083 20 1520812800 2018.03.12 00:00 1.03297000 1.03297000 1.03297000 1.03297000 1.03281038 0.00022441 1 1520812920 2018.03.12 00:02 1.03297000 1.03302000 1.03297000 1.03302000 1.03283034 0.00022917 3 1520812980 2018.03.12 00:03 1.03297000 1.03337000 1.03297000 1.03337000 1.03288174 0.00026313 8 1520813040 2018.03.12 00:04 1.03337000 1.03352000 1.03337000 1.03352000 1.03294252 0.00030447 6 1520813100 2018.03.12 00:05 1.03352000 1.03367000 1.03352000 1.03367000 1.03301181 0.00034792 5 1520813160 2018.03.12 00:06 1.03372000 1.03362000 1.03362000 1.03372000 1.03306973 0.00036854 4 1520813220 2018.03.12 00:07 1.03352000 1.03337000 1.03337000 1.03352000 1.03309833 0.00036354 3 1520813400 2018.03.12 00:10 1.03347000 1.03337000 1.03337000 1.03352000 1.03312420 0.00035748 5 1520813460 2018.03.12 00:11 1.03337000 1.03352000 1.03337000 1.03352000 1.03316190 0.00035614 4 1520813640 2018.03.12 00:14 1.03352000 1.03357000 1.03352000 1.03357000 1.03320076 0.00035187 2 1520813760 2018.03.12 00:16 1.03357000 1.03362000 1.03357000 1.03362000 1.03324069 0.00033619 3 1520813820 2018.03.12 00:17 1.03357000 1.03357000 1.03357000 1.03367000 1.03327205 0.00031656 5 1520813880 2018.03.12 00:18 1.03362000 1.03357000 1.03357000 1.03362000 1.03330043 0.00030397 3 1520813940 2018.03.12 00:19 1.03357000 1.03357000 1.03357000 1.03357000 1.03332610 0.00027606 1 1520814000 2018.03.12 00:20 1.03342000 1.03331000 1.03331000 1.03346000 1.03332457 0.00023546 5 1520814060 2018.03.12 00:21 1.03331000 1.03370000 1.03331000 1.03370000 1.03336032 0.00024045 21 1520814120 2018.03.12 00:22 1.03375000 1.03382000 1.03371000 1.03387000 1.03340410 0.00024896 12 1520814180 2018.03.12 00:23 1.03382000 1.03332000 1.03332000 1.03382000 1.03339609 0.00024404 17 1520814240 2018.03.12 00:24 1.03334000 1.03357000 1.03334000 1.03357000 1.03341266 0.00022954 5 1520814300 2018.03.12 00:25 1.03357000 1.03372000 1.03357000 1.03372000 1.03344193 0.00021737 4 1520814360 2018.03.12 00:26 1.03367000 1.03367000 1.03367000 1.03367000 1.03346365 0.00018880 3 1520814480 2018.03.12 00:28 1.03362000 1.03362000 1.03362000 1.03362000 1.03347854 0.00015675 2 1520814540 2018.03.12 00:29 1.03302000 1.03254000 1.03254000 1.03303000 1.03338915 0.00028635 26 1520814600 2018.03.12 00:30 1.03254000 1.03266000 1.03242000 1.03266000 1.03331971 0.00035162 24 1520814660 2018.03.12 00:31 1.03270000 1.03273000 1.03270000 1.03273000 1.03326355 0.00038670 3 1520814720 2018.03.12 00:32 1.03282000 1.03287000 1.03282000 1.03287000 1.03322607 0.00040174 7 1520814780 2018.03.12 00:33 1.03281000 1.03277000 1.03277000 1.03281000 1.03318263 0.00042872 2 1520814840 2018.03.12 00:34 1.03283000 1.03287000 1.03277000 1.03288000 1.03315286 0.00044336 10 1520814900 2018.03.12 00:35 1.03292000 1.03280000 1.03277000 1.03292000 1.03311925 0.00045457 8 1520814960 2018.03.12 00:36 1.03277000 1.03272000 1.03272000 1.03277000 1.03308123 0.00046466 8 1520815020 2018.03.12 00:37 1.03269000 1.03234000 1.03234000 1.03269000 1.03301063 0.00049878 20 1520815080 2018.03.12 00:38 1.03235000 1.03231000 1.03219000 1.03235000 1.03294391 0.00052656 76 1520815140 2018.03.12 00:39 1.03232000 1.03235000 1.03213000 1.03247000 1.03288735 0.00054035 134 1520815200 2018.03.12 00:40 1.03238000 1.03202000 1.03202000 1.03247000 1.03280474 0.00057387 162 1520815260 2018.03.12 00:41 1.03202000 1.03203000 1.03202000 1.03221000 1.03273096 0.00060766 79 1520815320 2018.03.12 00:42 1.03212000 1.03221000 1.03211000 1.03221000 1.03268134 0.00059148 22 1520815380 2018.03.12 00:43 1.03223000 1.03252000 1.03223000 1.03253000 1.03266598 0.00053819 14 1520815440 2018.03.12 00:44 1.03253000 1.03254000 1.03253000 1.03256000 1.03265398 0.00052062 6 1520815500 2018.03.12 00:45 1.03255000 1.03243000 1.03234000 1.03255000 1.03263265 0.00048314 30 1520815560 2018.03.12 00:46 1.03245000 1.03241000 1.03240000 1.03262000 1.03261144 0.00042038 30 1520815620 2018.03.12 00:47 1.03243000 1.03246000 1.03237000 1.03272000 1.03259702 0.00034722 38 1520815680 2018.03.12 00:48 1.03252000 1.03237000 1.03237000 1.03272000 1.03257540 0.00025880 43 1520815740 2018.03.12 00:49 1.03237000 1.03245000 1.03208000 1.03272000 1.03256346 0.00025666 54 1520815800 2018.03.12 00:50 1.03235000 1.03242000 1.03227000 1.03242000 1.03254979 0.00025372 91 1520815860 2018.03.12 00:51 1.03247000 1.03216000 1.03207000 1.03252000 1.03251267 0.00025397 38 1520815920 2018.03.12 00:52 1.03212000 1.03223000 1.03212000 1.03226000 1.03248575 0.00024057 23 1520815980 2018.03.12 00:53 1.03216000 1.03216000 1.03213000 1.03217000 1.03245473 0.00023272 12 1520816040 2018.03.12 00:54 1.03217000 1.03224000 1.03217000 1.03230000 1.03243428 0.00021053 35 1520816100 2018.03.12 00:55 1.03220000 1.03216000 1.03215000 1.03234000 1.03240815 0.00019092 25 1520816160 2018.03.12 00:56 1.03216000 1.03208000 1.03207000 1.03221000 1.03237690 0.00017563 20 1520816220 2018.03.12 00:57 1.03213000 1.03220000 1.03208000 1.03223000 1.03236005 0.00017208 46 1520816280 2018.03.12 00:58 1.03221000 1.03221000 1.03217000 1.03222000 1.03234576 0.00016912 10 1520816340 2018.03.12 00:59 1.03221000 1.03216000 1.03212000 1.03222000 1.03232807 0.00016752 13 1520816400 2018.03.12 01:00 1.03218000 1.03246000 1.03218000 1.03264000 1.03234064 0.00015867 443 1520816460 2018.03.12 01:01 1.03249000 1.03264000 1.03245000 1.03271000 1.03236915 0.00016282 122 1520816520 2018.03.12 01:02 1.03264000 1.03265000 1.03259000 1.03265000 1.03239589 0.00017624 21 1520816580 2018.03.12 01:03 1.03266000 1.03265000 1.03261000 1.03266000 1.03242009 0.00019009 6 1520816640 2018.03.12 01:04 1.03266000 1.03271000 1.03265000 1.03271000 1.03244770 0.00020871 10 1520816700 2018.03.12 01:05 1.03277000 1.03287000 1.03267000 1.03287000 1.03248792 0.00024323 20 1520816760 2018.03.12 01:06 1.03284000 1.03299000 1.03283000 1.03299000 1.03253574 0.00028437 15 1520816820 2018.03.12 01:07 1.03304000 1.03307000 1.03302000 1.03307000 1.03258662 0.00032676 11 1520816880 2018.03.12 01:08 1.03313000 1.03307000 1.03307000 1.03313000 1.03263266 0.00035797 3 1520816940 2018.03.12 01:09 1.03309000 1.03307000 1.03307000 1.03309000 1.03267431 0.00038469 6 1520817000 2018.03.12 01:10 1.03310000 1.03310000 1.03305000 1.03314000 1.03271485 0.00040746 9 1520817060 2018.03.12 01:11 1.03315000 1.03311000 1.03306000 1.03319000 1.03275248 0.00041126 14 1520817120 2018.03.12 01:12 1.03313000 1.03317000 1.03311000 1.03322000 1.03279225 0.00041815 22 1520817180 2018.03.12 01:13 1.03320000 1.03322000 1.03316000 1.03329000 1.03283299 0.00041699 30 1520817240 2018.03.12 01:14 1.03324000 1.03325000 1.03324000 1.03334000 1.03287270 0.00041689 17 1520817300 2018.03.12 01:15 1.03328000 1.03339000 1.03328000 1.03344000 1.03292197 0.00041355 21 1520817360 2018.03.12 01:16 1.03338000 1.03334000 1.03334000 1.03338000 1.03296178 0.00038771 3 1520817420 2018.03.12 01:17 1.03332000 1.03346000 1.03332000 1.03348000 1.03300923 0.00037287 10 1520817480 2018.03.12 01:18 1.03345000 1.03345000 1.03345000 1.03350000 1.03305121 0.00034649 5 1520817540 2018.03.12 01:19 1.03347000 1.03328000 1.03328000 1.03347000 1.03307300 0.00028913 7 1520817600 2018.03.12 01:20 1.03328000 1.03338000 1.03328000 1.03338000 1.03310224 0.00026302 7 1520817660 2018.03.12 01:21 1.03341000 1.03357000 1.03341000 1.03357000 1.03314679 0.00026088 11 1520817720 2018.03.12 01:22 1.03353000 1.03354000 1.03351000 1.03354000 1.03318423 0.00024905 3 1520817780 2018.03.12 01:23 1.03351000 1.03354000 1.03351000 1.03354000 1.03321812 0.00022847 2 1520817840 2018.03.12 01:24 1.03350000 1.03354000 1.03350000 1.03354000 1.03324877 0.00020542 3 1520817900 2018.03.12 01:25 1.03354000 1.03349000 1.03345000 1.03356000 1.03327175 0.00018984 11 1520817960 2018.03.12 01:26 1.03345000 1.03343000 1.03343000 1.03345000 1.03328682 0.00017885 5 1520818080 2018.03.12 01:28 1.03344000 1.03345000 1.03342000 1.03345000 1.03330236 0.00017170 5 1520818140 2018.03.12 01:29 1.03344000 1.03343000 1.03342000 1.03353000 1.03331452 0.00016226 7 1520818200 2018.03.12 01:30 1.03343000 1.03325000 1.03322000 1.03343000 1.03330837 0.00015576 29 1520818260 2018.03.12 01:31 1.03327000 1.03325000 1.03325000 1.03327000 1.03330281 0.00015184 2 1520818380 2018.03.12 01:33 1.03326000 1.03327000 1.03326000 1.03327000 1.03329969 0.00014756 2 1520818440 2018.03.12 01:34 1.03323000 1.03322000 1.03320000 1.03326000 1.03329210 0.00015047 16 1520818500 2018.03.12 01:35 1.03323000 1.03324000 1.03323000 1.03324000 1.03328714 0.00015329 2 1520818560 2018.03.12 01:36 1.03323000 1.03322000 1.03322000 1.03324000 1.03328074 0.00015802 3 1520818620 2018.03.12 01:37 1.03324000 1.03318000 1.03314000 1.03324000 1.03327115 0.00016374 4 1520818680 2018.03.12 01:38 1.03319000 1.03319000 1.03319000 1.03319000 1.03326342 0.00016875 1 1520818740 2018.03.12 01:39 1.03318000 1.03318000 1.03318000 1.03318000 1.03325547 0.00016855 1 1520818800 2018.03.12 01:40 1.03321000 1.03321000 1.03321000 1.03321000 1.03325114 0.00016553 1 1520818860 2018.03.12 01:41 1.03324000 1.03342000 1.03324000 1.03346000 1.03326723 0.00016082 15 1520818920 2018.03.12 01:42 1.03338000 1.03343000 1.03334000 1.03346000 1.03328273 0.00015539 11 1520818980 2018.03.12 01:43 1.03345000 1.03345000 1.03330000 1.03347000 1.03329866 0.00014015 10 1520819040 2018.03.12 01:44 1.03345000 1.03343000 1.03343000 1.03346000 1.03331117 0.00012919 4 1520819100 2018.03.12 01:45 1.03346000 1.03347000 1.03345000 1.03347000 1.03332629 0.00012151 3 1520819160 2018.03.12 01:46 1.03345000 1.03345000 1.03345000 1.03345000 1.03333808 0.00011501 1 1520819220 2018.03.12 01:47 1.03341000 1.03335000 1.03335000 1.03341000 1.03333921 0.00011004 3 1520819280 2018.03.12 01:48 1.03332000 1.03346000 1.03329000 1.03346000 1.03335071 0.00011326 9 1520819340 2018.03.12 01:49 1.03349000 1.03353000 1.03343000 1.03355000 1.03336779 0.00012202 13 1520819400 2018.03.12 01:50 1.03351000 1.03356000 1.03350000 1.03356000 1.03338610 0.00013405 4 1520819460 2018.03.12 01:51 1.03355000 1.03343000 1.03343000 1.03355000 1.03339028 0.00013223 6 1520819520 2018.03.12 01:52 1.03343000 1.03355000 1.03343000 1.03355000 1.03340549 0.00013736 7 1520819580 2018.03.12 01:53 1.03356000 1.03355000 1.03355000 1.03356000 1.03341925 0.00014140 3 1520819640 2018.03.12 01:54 1.03352000 1.03344000 1.03343000 1.03352000 1.03342123 0.00013477 7 1520819700 2018.03.12 01:55 1.03342000 1.03346000 1.03338000 1.03349000 1.03342492 0.00012954 7 1520819760 2018.03.12 01:56 1.03346000 1.03367000 1.03346000 1.03367000 1.03344826 0.00013578 13 1520819820 2018.03.12 01:57 1.03367000 1.03371000 1.03357000 1.03376000 1.03347319 0.00013765 20 1520819880 2018.03.12 01:58 1.03375000 1.03372000 1.03370000 1.03382000 1.03349669 0.00013609 24 1520819940 2018.03.12 01:59 1.03375000 1.03376000 1.03375000 1.03388000 1.03352177 0.00013157 25 1520820000 2018.03.12 02:00 1.03376000 1.03370000 1.03364000 1.03379000 1.03353875 0.00011895 18 1520820060 2018.03.12 02:01 1.03374000 1.03379000 1.03359000 1.03387000 1.03356267 0.00012981 44 1520820120 2018.03.12 02:02 1.03382000 1.03393000 1.03382000 1.03393000 1.03359766 0.00015295 31 1520820180 2018.03.12 02:03 1.03393000 1.03412000 1.03393000 1.03412000 1.03364740 0.00019439 15 1520820240 2018.03.12 02:04 1.03412000 1.03411000 1.03397000 1.03414000 1.03369146 0.00022112 21 1520820300 2018.03.12 02:05 1.03414000 1.03426000 1.03407000 1.03437000 1.03374561 0.00025894 55 1520820360 2018.03.12 02:06 1.03426000 1.03452000 1.03426000 1.03452000 1.03381936 0.00031663 26 1520820420 2018.03.12 02:07 1.03449000 1.03448000 1.03442000 1.03449000 1.03388228 0.00034501 13 1520820480 2018.03.12 02:08 1.03448000 1.03462000 1.03448000 1.03465000 1.03395254 0.00038397 20 1520820540 2018.03.12 02:09 1.03457000 1.03457000 1.03452000 1.03457000 1.03401134 0.00040927 10 1520820600 2018.03.12 02:10 1.03457000 1.03452000 1.03452000 1.03457000 1.03405979 0.00042306 12 1520820660 2018.03.12 02:11 1.03452000 1.03462000 1.03452000 1.03462000 1.03411314 0.00042840 13 1520820720 2018.03.12 02:12 1.03462000 1.03452000 1.03452000 1.03462000 1.03415189 0.00042670 8 1520820780 2018.03.12 02:13 1.03449000 1.03447000 1.03442000 1.03452000 1.03418219 0.00041607 17 1520820840 2018.03.12 02:14 1.03444000 1.03447000 1.03443000 1.03447000 1.03420960 0.00039009 9 1520820900 2018.03.12 02:15 1.03442000 1.03442000 1.03442000 1.03442000 1.03422963 0.00035654 3 1520820960 2018.03.12 02:16 1.03437000 1.03442000 1.03437000 1.03442000 1.03424776 0.00033667 5 1520821020 2018.03.12 02:17 1.03440000 1.03452000 1.03437000 1.03452000 1.03427369 0.00031899 48 1520821080 2018.03.12 02:18 1.03447000 1.03452000 1.03442000 1.03462000 1.03429715 0.00029661 29 1520821140 2018.03.12 02:19 1.03457000 1.03452000 1.03452000 1.03457000 1.03431837 0.00027208 7 1520821200 2018.03.12 02:20 1.03452000 1.03447000 1.03447000 1.03452000 1.03433281 0.00023258 9 1520821260 2018.03.12 02:21 1.03447000 1.03437000 1.03437000 1.03447000 1.03433636 0.00019700 14 1520821320 2018.03.12 02:22 1.03437000 1.03437000 1.03432000 1.03438000 1.03433956 0.00017299 19 1520821380 2018.03.12 02:23 1.03437000 1.03437000 1.03437000 1.03437000 1.03434246 0.00016398 2 1520821440 2018.03.12 02:24 1.03437000 1.03442000 1.03437000 1.03447000 1.03434984 0.00015041 14 1520821500 2018.03.12 02:25 1.03442000 1.03442000 1.03442000 1.03452000 1.03435653 0.00014410 27 1520821560 2018.03.12 02:26 1.03442000 1.03448000 1.03440000 1.03448000 1.03436828 0.00013214 15 1520821620 2018.03.12 02:27 1.03448000 1.03453000 1.03448000 1.03453000 1.03438369 0.00012210 8 1520821680 2018.03.12 02:28 1.03455000 1.03452000 1.03452000 1.03461000 1.03439667 0.00010401 14 1520821740 2018.03.12 02:29 1.03447000 1.03452000 1.03447000 1.03452000 1.03440841 0.00009170 8 1520821800 2018.03.12 02:30 1.03452000 1.03442000 1.03442000 1.03452000 1.03440952 0.00008753 14 1520821860 2018.03.12 02:31 1.03437000 1.03457000 1.03437000 1.03459000 1.03442480 0.00007240 34 1520821920 2018.03.12 02:32 1.03458000 1.03468000 1.03458000 1.03468000 1.03444911 0.00007902 14 1520821980 2018.03.12 02:33 1.03470000 1.03477000 1.03468000 1.03482000 1.03447967 0.00009933 20 1520822040 2018.03.12 02:34 1.03472000 1.03477000 1.03472000 1.03483000 1.03450732 0.00011617 26 1520822100 2018.03.12 02:35 1.03477000 1.03482000 1.03472000 1.03482000 1.03453710 0.00013377 19 1520822160 2018.03.12 02:36 1.03482000 1.03477000 1.03473000 1.03483000 1.03455928 0.00014219 23 1520822220 2018.03.12 02:37 1.03472000 1.03474000 1.03472000 1.03482000 1.03457649 0.00014935 22 1520822280 2018.03.12 02:38 1.03477000 1.03468000 1.03467000 1.03482000 1.03458635 0.00015196 22 1520822340 2018.03.12 02:39 1.03468000 1.03472000 1.03467000 1.03477000 1.03459908 0.00015599 18 1520822400 2018.03.12 02:40 1.03472000 1.03487000 1.03472000 1.03487000 1.03462488 0.00016816 24 1520822460 2018.03.12 02:41 1.03482000 1.03507000 1.03482000 1.03507000 1.03466727 0.00019152 50 1520822520 2018.03.12 02:42 1.03507000 1.03497000 1.03497000 1.03507000 1.03469610 0.00019584 21 1520822580 2018.03.12 02:43 1.03497000 1.03513000 1.03497000 1.03520000 1.03473743 0.00021065 59 1520822640 2018.03.12 02:44 1.03517000 1.03512000 1.03512000 1.03522000 1.03477386 0.00022052 46 1520822700 2018.03.12 02:45 1.03512000 1.03502000 1.03497000 1.03512000 1.03479730 0.00021603 27 1520822760 2018.03.12 02:46 1.03502000 1.03502000 1.03492000 1.03502000 1.03481851 0.00021228 28 1520822820 2018.03.12 02:47 1.03502000 1.03496000 1.03496000 1.03502000 1.03483199 0.00020590 5 1520822880 2018.03.12 02:48 1.03497000 1.03502000 1.03493000 1.03502000 1.03484989 0.00019904 20 1520822940 2018.03.12 02:49 1.03502000 1.03507000 1.03502000 1.03507000 1.03487086 0.00019140 6 1520823000 2018.03.12 02:50 1.03507000 1.03507000 1.03502000 1.03507000 1.03488982 0.00016736 6 1520823060 2018.03.12 02:51 1.03502000 1.03507000 1.03502000 1.03510000 1.03490698 0.00015454 16 1520823120 2018.03.12 02:52 1.03512000 1.03517000 1.03507000 1.03523000 1.03493203 0.00015383 21 1520823180 2018.03.12 02:53 1.03517000 1.03517000 1.03508000 1.03517000 1.03495470 0.00015607 91 1520823240 2018.03.12 02:54 1.03517000 1.03522000 1.03517000 1.03522000 1.03497996 0.00015915 7 1520823300 2018.03.12 02:55 1.03522000 1.03507000 1.03507000 1.03522000 1.03498854 0.00015571 59 1520823360 2018.03.12 02:56 1.03507000 1.03494000 1.03492000 1.03507000 1.03498391 0.00014883 56 1520823420 2018.03.12 02:57 1.03492000 1.03487000 1.03478000 1.03492000 1.03497307 0.00014332 33 1520823480 2018.03.12 02:58 1.03487000 1.03477000 1.03477000 1.03492000 1.03495373 0.00014263 42 1520823540 2018.03.12 02:59 1.03480000 1.03442000 1.03442000 1.03480000 1.03490290 0.00019810 64 1520823600 2018.03.12 03:00 1.03442000 1.03451000 1.03442000 1.03455000 1.03486548 0.00023303 50 1520823660 2018.03.12 03:01 1.03451000 1.03473000 1.03445000 1.03484000 1.03485257 0.00023641 77 1520823720 2018.03.12 03:02 1.03473000 1.03463000 1.03462000 1.03477000 1.03483138 0.00024943 36 1520823780 2018.03.12 03:03 1.03463000 1.03457000 1.03457000 1.03466000 1.03480648 0.00025740 43 1520823840 2018.03.12 03:04 1.03457000 1.03427000 1.03427000 1.03457000 1.03475539 0.00029274 50 1520823900 2018.03.12 03:05 1.03427000 1.03417000 1.03412000 1.03427000 1.03469964 0.00033381 81 1520823960 2018.03.12 03:06 1.03417000 1.03422000 1.03417000 1.03430000 1.03465396 0.00035873 53 1520824020 2018.03.12 03:07 1.03422000 1.03439000 1.03422000 1.03442000 1.03462882 0.00036583 54 1520824080 2018.03.12 03:08 1.03440000 1.03447000 1.03437000 1.03450000 1.03461369 0.00036199 63 1520824140 2018.03.12 03:09 1.03448000 1.03451000 1.03444000 1.03452000 1.03460382 0.00035100 56 1520824200 2018.03.12 03:10 1.03451000 1.03447000 1.03442000 1.03473000 1.03459107 0.00033968 94 1520824260 2018.03.12 03:11 1.03447000 1.03452000 1.03447000 1.03452000 1.03458430 0.00032415 13 1520824320 2018.03.12 03:12 1.03452000 1.03447000 1.03445000 1.03452000 1.03457342 0.00029910 18 1520824380 2018.03.12 03:13 1.03448000 1.03456000 1.03447000 1.03456000 1.03457214 0.00026779 49 1520824440 2018.03.12 03:14 1.03455000 1.03434000 1.03434000 1.03457000 1.03455003 0.00022959 60 1520824500 2018.03.12 03:15 1.03432000 1.03442000 1.03427000 1.03442000 1.03453765 0.00019814 75 1520824560 2018.03.12 03:16 1.03437000 1.03412000 1.03407000 1.03437000 1.03449787 0.00019028 44 1520824620 2018.03.12 03:17 1.03412000 1.03427000 1.03412000 1.03434000 1.03447617 0.00017293 55 1520824680 2018.03.12 03:18 1.03429000 1.03417000 1.03417000 1.03429000 1.03444701 0.00016539 43 1520824740 2018.03.12 03:19 1.03422000 1.03417000 1.03412000 1.03422000 1.03442063 0.00017122 29 1520824800 2018.03.12 03:20 1.03417000 1.03407000 1.03402000 1.03424000 1.03438724 0.00018239 48 1520824860 2018.03.12 03:21 1.03407000 1.03412000 1.03407000 1.03417000 1.03436178 0.00017186 30 1520824920 2018.03.12 03:22 1.03412000 1.03407000 1.03402000 1.03417000 1.03433400 0.00016901 20 1520824980 2018.03.12 03:23 1.03404000 1.03417000 1.03397000 1.03417000 1.03431838 0.00016204 62 1520825040 2018.03.12 03:24 1.03417000 1.03397000 1.03397000 1.03417000 1.03428520 0.00017606 12 1520825100 2018.03.12 03:25 1.03402000 1.03397000 1.03392000 1.03404000 1.03425518 0.00018841 25 1520825160 2018.03.12 03:26 1.03397000 1.03382000 1.03382000 1.03397000 1.03421373 0.00021560 26 1520825220 2018.03.12 03:27 1.03382000 1.03382000 1.03377000 1.03392000 1.03417624 0.00023438 28 1520825280 2018.03.12 03:28 1.03383000 1.03382000 1.03382000 1.03387000 1.03414231 0.00024335 12 1520825340 2018.03.12 03:29 1.03370000 1.03367000 1.03362000 1.03372000 1.03409733 0.00025763 28 1520825400 2018.03.12 03:30 1.03367000 1.03377000 1.03367000 1.03380000 1.03406615 0.00025863 28 1520825460 2018.03.12 03:31 1.03378000 1.03372000 1.03372000 1.03378000 1.03403319 0.00025355 15 1520825520 2018.03.12 03:32 1.03377000 1.03362000 1.03357000 1.03377000 1.03399383 0.00025459 32 1520825580 2018.03.12 03:33 1.03362000 1.03368000 1.03362000 1.03371000 1.03396395 0.00023306 16 1520825640 2018.03.12 03:34 1.03368000 1.03379000 1.03367000 1.03379000 1.03394738 0.00022125 75 1520825700 2018.03.12 03:35 1.03379000 1.03377000 1.03377000 1.03388000 1.03393049 0.00019754 37 1520825760 2018.03.12 03:36 1.03377000 1.03377000 1.03368000 1.03377000 1.03391520 0.00019536 23 1520825820 2018.03.12 03:37 1.03377000 1.03387000 1.03368000 1.03387000 1.03391090 0.00017829 28 1520825880 2018.03.12 03:38 1.03387000 1.03389000 1.03385000 1.03389000 1.03390891 0.00016830 11 1520825940 2018.03.12 03:39 1.03394000 1.03404000 1.03394000 1.03407000 1.03392139 0.00016395 25 1520826000 2018.03.12 03:40 1.03403000 1.03383000 1.03383000 1.03414000 1.03391269 0.00015869 53 1520826060 2018.03.12 03:41 1.03382000 1.03383000 1.03382000 1.03392000 1.03390481 0.00014954 51 1520826120 2018.03.12 03:42 1.03385000 1.03387000 1.03382000 1.03389000 1.03390150 0.00014354 34 1520826180 2018.03.12 03:43 1.03387000 1.03402000 1.03382000 1.03402000 1.03391278 0.00013968 80 1520826240 2018.03.12 03:44 1.03403000 1.03387000 1.03382000 1.03403000 1.03390871 0.00013680 49 1520826300 2018.03.12 03:45 1.03387000 1.03387000 1.03382000 1.03389000 1.03390502 0.00013394 33 1520826360 2018.03.12 03:46 1.03387000 1.03372000 1.03372000 1.03387000 1.03388740 0.00012775 25 1520826420 2018.03.12 03:47 1.03375000 1.03372000 1.03369000 1.03382000 1.03387146 0.00012323 52 1520826480 2018.03.12 03:48 1.03372000 1.03382000 1.03372000 1.03382000 1.03386656 0.00012074 37 1520826540 2018.03.12 03:49 1.03382000 1.03375000 1.03368000 1.03390000 1.03385546 0.00011052 41 1520826600 2018.03.12 03:50 1.03375000 1.03372000 1.03370000 1.03375000 1.03384256 0.00010827 21 1520826660 2018.03.12 03:51 1.03372000 1.03378000 1.03372000 1.03378000 1.03383660 0.00010408 12 1520826720 2018.03.12 03:52 1.03378000 1.03390000 1.03377000 1.03390000 1.03384264 0.00009412 16 1520826780 2018.03.12 03:53 1.03391000 1.03395000 1.03391000 1.03399000 1.03385286 0.00009106 21 1520826840 2018.03.12 03:54 1.03395000 1.03372000 1.03369000 1.03397000 1.03384021 0.00009326 89 1520826900 2018.03.12 03:55 1.03368000 1.03364000 1.03349000 1.03370000 1.03382114 0.00010194 66 1520826960 2018.03.12 03:56 1.03364000 1.03352000 1.03352000 1.03364000 1.03379246 0.00012390 36 1520827020 2018.03.12 03:57 1.03352000 1.03347000 1.03347000 1.03352000 1.03376175 0.00014643 34 1520827080 2018.03.12 03:58 1.03347000 1.03343000 1.03343000 1.03352000 1.03373015 0.00016692 26 1520827140 2018.03.12 03:59 1.03344000 1.03338000 1.03337000 1.03347000 1.03369681 0.00017605 14 1520827200 2018.03.12 04:00 1.03337000 1.03344000 1.03337000 1.03352000 1.03367235 0.00018758 36 1520827260 2018.03.12 04:01 1.03346000 1.03361000 1.03346000 1.03378000 1.03366641 0.00018606 110 1520827320 2018.03.12 04:02 1.03361000 1.03347000 1.03347000 1.03367000 1.03364771 0.00018897 68 1520827380 2018.03.12 04:03 1.03347000 1.03347000 1.03342000 1.03350000 1.03363078 0.00017648 33 1520827440 2018.03.12 04:04 1.03347000 1.03357000 1.03347000 1.03357000 1.03362499 0.00016940 39 1520827500 2018.03.12 04:05 1.03352000 1.03312000 1.03307000 1.03352000 1.03357690 0.00019828 101 1520827560 2018.03.12 04:06 1.03312000 1.03332000 1.03312000 1.03332000 1.03355243 0.00020696 49 1520827620 2018.03.12 04:07 1.03332000 1.03337000 1.03329000 1.03352000 1.03353506 0.00020998 50 1520827680 2018.03.12 04:08 1.03332000 1.03327000 1.03322000 1.03332000 1.03350981 0.00021138 27 1520827740 2018.03.12 04:09 1.03327000 1.03337000 1.03322000 1.03337000 1.03349650 0.00020829 42 1520827800 2018.03.12 04:10 1.03337000 1.03337000 1.03332000 1.03342000 1.03348445 0.00020523 21 1520827860 2018.03.12 04:11 1.03335000 1.03332000 1.03332000 1.03337000 1.03346879 0.00019845 17 1520827920 2018.03.12 04:12 1.03333000 1.03327000 1.03327000 1.03337000 1.03344986 0.00017850 25 1520827980 2018.03.12 04:13 1.03327000 1.03327000 1.03322000 1.03327000 1.03343273 0.00014227 22 1520828040 2018.03.12 04:14 1.03327000 1.03322000 1.03322000 1.03337000 1.03341247 0.00013138 50 1520828100 2018.03.12 04:15 1.03322000 1.03332000 1.03322000 1.03333000 1.03340366 0.00012078 46 1520828160 2018.03.12 04:16 1.03332000 1.03334000 1.03330000 1.03338000 1.03339760 0.00011722 19 1520828220 2018.03.12 04:17 1.03333000 1.03336000 1.03333000 1.03339000 1.03339402 0.00011544 31 1520828280 2018.03.12 04:18 1.03333000 1.03328000 1.03327000 1.03336000 1.03338316 0.00011500 27 1520828340 2018.03.12 04:19 1.03330000 1.03340000 1.03330000 1.03344000 1.03338476 0.00011542 41 1520828400 2018.03.12 04:20 1.03340000 1.03347000 1.03333000 1.03351000 1.03339288 0.00011836 64 1520828460 2018.03.12 04:21 1.03345000 1.03326000 1.03324000 1.03345000 1.03338022 0.00010680 39 1520828520 2018.03.12 04:22 1.03325000 1.03340000 1.03323000 1.03343000 1.03338211 0.00010576 65 1520828580 2018.03.12 04:23 1.03339000 1.03354000 1.03339000 1.03360000 1.03339715 0.00011609 48 1520828640 2018.03.12 04:24 1.03354000 1.03362000 1.03354000 1.03365000 1.03341837 0.00013096 41 1520828700 2018.03.12 04:25 1.03362000 1.03372000 1.03362000 1.03381000 1.03344710 0.00014351 43 1520828760 2018.03.12 04:26 1.03372000 1.03371000 1.03371000 1.03381000 1.03347213 0.00016288 24 1520828820 2018.03.12 04:27 1.03371000 1.03371000 1.03371000 1.03378000 1.03349479 0.00017922 41 1520828880 2018.03.12 04:28 1.03371000 1.03397000 1.03371000 1.03399000 1.03354005 0.00021760 66 1520828940 2018.03.12 04:29 1.03397000 1.03388000 1.03387000 1.03402000 1.03357242 0.00023910 57 1520829000 2018.03.12 04:30 1.03387000 1.03392000 1.03371000 1.03395000 1.03360553 0.00025907 70 1520829060 2018.03.12 04:31 1.03393000 1.03396000 1.03390000 1.03401000 1.03363929 0.00027476 70 1520829120 2018.03.12 04:32 1.03395000 1.03391000 1.03389000 1.03395000 1.03366507 0.00027738 48 1520829180 2018.03.12 04:33 1.03393000 1.03402000 1.03391000 1.03402000 1.03369887 0.00028450 77 1520829240 2018.03.12 04:34 1.03402000 1.03406000 1.03401000 1.03407000 1.03373326 0.00028470 38 1520829300 2018.03.12 04:35 1.03406000 1.03379000 1.03372000 1.03408000 1.03373867 0.00027099 67 1520829360 2018.03.12 04:36 1.03378000 1.03379000 1.03377000 1.03386000 1.03374356 0.00025717 38 1520829420 2018.03.12 04:37 1.03379000 1.03391000 1.03376000 1.03391000 1.03375941 0.00024756 49 1520829480 2018.03.12 04:38 1.03392000 1.03407000 1.03392000 1.03407000 1.03378899 0.00023606 43 1520829540 2018.03.12 04:39 1.03406000 1.03414000 1.03403000 1.03416000 1.03382242 0.00023495 61 1520829600 2018.03.12 04:40 1.03413000 1.03423000 1.03413000 1.03430000 1.03386124 0.00024120 36 1520829660 2018.03.12 04:41 1.03423000 1.03423000 1.03419000 1.03429000 1.03389636 0.00021654 50 1520829720 2018.03.12 04:42 1.03424000 1.03420000 1.03417000 1.03430000 1.03392527 0.00019674 46 1520829780 2018.03.12 04:43 1.03421000 1.03418000 1.03410000 1.03427000 1.03394953 0.00018404 55 1520829840 2018.03.12 04:44 1.03417000 1.03407000 1.03407000 1.03417000 1.03396101 0.00016955 38 1520829900 2018.03.12 04:45 1.03407000 1.03408000 1.03402000 1.03412000 1.03397234 0.00016121 30 1520829960 2018.03.12 04:46 1.03407000 1.03390000 1.03390000 1.03408000 1.03396545 0.00015249 108 1520830020 2018.03.12 04:47 1.03391000 1.03398000 1.03391000 1.03398000 1.03396684 0.00014095 19 1520830080 2018.03.12 04:48 1.03396000 1.03382000 1.03372000 1.03396000 1.03395285 0.00014921 48 1520830140 2018.03.12 04:49 1.03382000 1.03387000 1.03382000 1.03387000 1.03394496 0.00015248 16 1520830200 2018.03.12 04:50 1.03384000 1.03391000 1.03382000 1.03392000 1.03394163 0.00015394 28 1520830260 2018.03.12 04:51 1.03391000 1.03386000 1.03386000 1.03395000 1.03393386 0.00015811 35 1520830320 2018.03.12 04:52 1.03385000 1.03391000 1.03385000 1.03394000 1.03393158 0.00015908 30 1520830380 2018.03.12 04:53 1.03391000 1.03382000 1.03380000 1.03391000 1.03392096 0.00016406 41 1520830440 2018.03.12 04:54 1.03383000 1.03384000 1.03372000 1.03386000 1.03391325 0.00016506 61 1520830500 2018.03.12 04:55 1.03384000 1.03394000 1.03384000 1.03404000 1.03391580 0.00016171 69 1520830560 2018.03.12 04:56 1.03393000 1.03405000 1.03393000 1.03407000 1.03392858 0.00015575 68 1520830620 2018.03.12 04:57 1.03403000 1.03402000 1.03402000 1.03403000 1.03393728 0.00015292 14 1520830680 2018.03.12 04:58 1.03403000 1.03392000 1.03392000 1.03403000 1.03393564 0.00015075 26 1520830740 2018.03.12 04:59 1.03392000 1.03404000 1.03387000 1.03407000 1.03394558 0.00014188 52 1520830800 2018.03.12 05:00 1.03402000 1.03437000 1.03402000 1.03437000 1.03398600 0.00014928 73 1520830860 2018.03.12 05:01 1.03440000 1.03421000 1.03412000 1.03449000 1.03400733 0.00014730 112 1520830920 2018.03.12 05:02 1.03423000 1.03417000 1.03417000 1.03423000 1.03402282 0.00014728 37 1520830980 2018.03.12 05:03 1.03414000 1.03392000 1.03387000 1.03417000 1.03401303 0.00014262 40 1520831040 2018.03.12 05:04 1.03392000 1.03377000 1.03377000 1.03392000 1.03398989 0.00014723 57 1520831100 2018.03.12 05:05 1.03372000 1.03373000 1.03372000 1.03377000 1.03396513 0.00015300 26 1520831160 2018.03.12 05:06 1.03372000 1.03368000 1.03367000 1.03379000 1.03393798 0.00016345 57 1520831220 2018.03.12 05:07 1.03368000 1.03374000 1.03362000 1.03378000 1.03391912 0.00016918 56 1520831280 2018.03.12 05:08 1.03377000 1.03377000 1.03372000 1.03377000 1.03390492 0.00017225 41 1520831340 2018.03.12 05:09 1.03375000 1.03372000 1.03367000 1.03378000 1.03388731 0.00017928 29 1520831400 2018.03.12 05:10 1.03372000 1.03364000 1.03362000 1.03372000 1.03386376 0.00019133 22 1520831460 2018.03.12 05:11 1.03367000 1.03379000 1.03363000 1.03386000 1.03385673 0.00019358 46 1520831520 2018.03.12 05:12 1.03378000 1.03380000 1.03369000 1.03383000 1.03385133 0.00019483 76 1520831580 2018.03.12 05:13 1.03380000 1.03373000 1.03372000 1.03387000 1.03383977 0.00019932 46 1520831640 2018.03.12 05:14 1.03373000 1.03367000 1.03362000 1.03373000 1.03382360 0.00020703 55 1520831700 2018.03.12 05:15 1.03367000 1.03362000 1.03352000 1.03367000 1.03380421 0.00021530 43 1520831760 2018.03.12 05:16 1.03362000 1.03367000 1.03362000 1.03367000 1.03379143 0.00021341 11 1520831820 2018.03.12 05:17 1.03367000 1.03362000 1.03357000 1.03367000 1.03377510 0.00021423 15 1520831880 2018.03.12 05:18 1.03362000 1.03359000 1.03357000 1.03368000 1.03375748 0.00021951 41 1520831940 2018.03.12 05:19 1.03362000 1.03362000 1.03362000 1.03362000 1.03374438 0.00021495 11 1520832000 2018.03.12 05:20 1.03362000 1.03363000 1.03359000 1.03367000 1.03373349 0.00016621 35 1520832060 2018.03.12 05:21 1.03365000 1.03367000 1.03364000 1.03372000 1.03372744 0.00012821 37 1520832120 2018.03.12 05:22 1.03367000 1.03367000 1.03365000 1.03368000 1.03372197 0.00008104 13 1520832180 2018.03.12 05:23 1.03367000 1.03365000 1.03365000 1.03367000 1.03371512 0.00006679 5 1520832240 2018.03.12 05:24 1.03365000 1.03377000 1.03365000 1.03377000 1.03372034 0.00006900 20 1520832300 2018.03.12 05:25 1.03377000 1.03378000 1.03372000 1.03379000 1.03372603 0.00007277 25 1520832360 2018.03.12 05:26 1.03377000 1.03375000 1.03375000 1.03379000 1.03372831 0.00007324 20 1520832420 2018.03.12 05:27 1.03374000 1.03395000 1.03373000 1.03395000 1.03374942 0.00009604 44 1520832480 2018.03.12 05:28 1.03396000 1.03387000 1.03385000 1.03401000 1.03376091 0.00010467 44 1520832540 2018.03.12 05:29 1.03388000 1.03390000 1.03382000 1.03396000 1.03377415 0.00011451 60 1520832600 2018.03.12 05:30 1.03387000 1.03387000 1.03382000 1.03397000 1.03378328 0.00011637 53 1520832660 2018.03.12 05:31 1.03384000 1.03367000 1.03367000 1.03384000 1.03377249 0.00011420 33 1520832720 2018.03.12 05:32 1.03365000 1.03362000 1.03362000 1.03369000 1.03375797 0.00011285 31 1520832780 2018.03.12 05:33 1.03362000 1.03353000 1.03352000 1.03368000 1.03373626 0.00011623 48 1520832840 2018.03.12 05:34 1.03352000 1.03352000 1.03352000 1.03357000 1.03371566 0.00012040 32 1520832900 2018.03.12 05:35 1.03353000 1.03357000 1.03348000 1.03360000 1.03370179 0.00012144 71 1520832960 2018.03.12 05:36 1.03357000 1.03358000 1.03357000 1.03364000 1.03369019 0.00012383 36 1520833020 2018.03.12 05:37 1.03357000 1.03340000 1.03338000 1.03359000 1.03366255 0.00013974 58 1520833080 2018.03.12 05:38 1.03342000 1.03342000 1.03337000 1.03347000 1.03363945 0.00015223 17 1520833140 2018.03.12 05:39 1.03342000 1.03343000 1.03342000 1.03345000 1.03361951 0.00016330 13 1520833200 2018.03.12 05:40 1.03344000 1.03367000 1.03343000 1.03369000 1.03362431 0.00016242 34 1520833260 2018.03.12 05:41 1.03367000 1.03362000 1.03353000 1.03371000 1.03362390 0.00016220 56 1520833320 2018.03.12 05:42 1.03362000 1.03359000 1.03353000 1.03362000 1.03362067 0.00016276 20 1520833380 2018.03.12 05:43 1.03362000 1.03374000 1.03362000 1.03381000 1.03363204 0.00016229 46 1520833440 2018.03.12 05:44 1.03377000 1.03381000 1.03377000 1.03387000 1.03364899 0.00016173 21 1520833500 2018.03.12 05:45 1.03385000 1.03361000 1.03355000 1.03385000 1.03364527 0.00015950 43 1520833560 2018.03.12 05:46 1.03359000 1.03361000 1.03352000 1.03362000 1.03364191 0.00015808 31 1520833620 2018.03.12 05:47 1.03364000 1.03367000 1.03363000 1.03370000 1.03364459 0.00014257 23 1520833680 2018.03.12 05:48 1.03372000 1.03372000 1.03362000 1.03372000 1.03365177 0.00013553 18 1520833740 2018.03.12 05:49 1.03367000 1.03363000 1.03357000 1.03367000 1.03364970 0.00012312 38 1520833800 2018.03.12 05:50 1.03363000 1.03376000 1.03363000 1.03378000 1.03366020 0.00011965 31 1520833860 2018.03.12 05:51 1.03376000 1.03374000 1.03374000 1.03377000 1.03366780 0.00012418 11 1520833920 2018.03.12 05:52 1.03374000 1.03363000 1.03363000 1.03374000 1.03366420 0.00012244 23 1520833980 2018.03.12 05:53 1.03363000 1.03347000 1.03347000 1.03363000 1.03364571 0.00011956 50 1520834040 2018.03.12 05:54 1.03348000 1.03359000 1.03348000 1.03359000 1.03364040 0.00011551 17 1520834100 2018.03.12 05:55 1.03362000 1.03347000 1.03342000 1.03362000 1.03362417 0.00011729 52 1520834160 2018.03.12 05:56 1.03349000 1.03364000 1.03349000 1.03367000 1.03362568 0.00011711 19 1520834220 2018.03.12 05:57 1.03364000 1.03361000 1.03358000 1.03364000 1.03362419 0.00010569 15 1520834280 2018.03.12 05:58 1.03358000 1.03359000 1.03354000 1.03361000 1.03362093 0.00009588 38 1520834340 2018.03.12 05:59 1.03359000 1.03366000 1.03359000 1.03372000 1.03362465 0.00008548 28 1520834400 2018.03.12 06:00 1.03367000 1.03368000 1.03367000 1.03369000 1.03362992 0.00008486 20 1520834460 2018.03.12 06:01 1.03367000 1.03365000 1.03359000 1.03368000 1.03363184 0.00008467 32 1520834520 2018.03.12 06:02 1.03367000 1.03357000 1.03357000 1.03368000 1.03362595 0.00008621 18 1520834580 2018.03.12 06:03 1.03357000 1.03354000 1.03354000 1.03362000 1.03361776 0.00008559 15 1520834640 2018.03.12 06:04 1.03357000 1.03357000 1.03354000 1.03357000 1.03361321 0.00007509 6 1520834700 2018.03.12 06:05 1.03357000 1.03366000 1.03357000 1.03374000 1.03361767 0.00007536 69 1520834760 2018.03.12 06:06 1.03369000 1.03362000 1.03357000 1.03370000 1.03361789 0.00007533 38 1520834820 2018.03.12 06:07 1.03365000 1.03372000 1.03363000 1.03372000 1.03362761 0.00007744 19 1520834880 2018.03.12 06:08 1.03372000 1.03373000 1.03371000 1.03384000 1.03363737 0.00007881 44 1520834940 2018.03.12 06:09 1.03370000 1.03377000 1.03370000 1.03380000 1.03365000 0.00008570 55 1520835000 2018.03.12 06:10 1.03377000 1.03368000 1.03368000 1.03377000 1.03365286 0.00008313 15 1520835060 2018.03.12 06:11 1.03368000 1.03367000 1.03367000 1.03368000 1.03365449 0.00008146 10 1520835120 2018.03.12 06:12 1.03369000 1.03362000 1.03359000 1.03369000 1.03365120 0.00008053 22 1520835180 2018.03.12 06:13 1.03364000 1.03367000 1.03363000 1.03370000 1.03365299 0.00007015 29 1520835300 2018.03.12 06:15 1.03367000 1.03364000 1.03364000 1.03370000 1.03365176 0.00006852 13 1520835360 2018.03.12 06:16 1.03367000 1.03362000 1.03362000 1.03374000 1.03364873 0.00005536 31 1520835420 2018.03.12 06:17 1.03362000 1.03367000 1.03362000 1.03367000 1.03365076 0.00005563 11 1520835480 2018.03.12 06:18 1.03362000 1.03362000 1.03357000 1.03362000 1.03364783 0.00005522 27 1520835540 2018.03.12 06:19 1.03362000 1.03367000 1.03357000 1.03367000 1.03364994 0.00005381 26 1520835600 2018.03.12 06:20 1.03367000 1.03367000 1.03357000 1.03368000 1.03365185 0.00005391 33 1520835660 2018.03.12 06:21 1.03367000 1.03372000 1.03364000 1.03373000 1.03365834 0.00005579 37 1520835720 2018.03.12 06:22 1.03371000 1.03374000 1.03365000 1.03374000 1.03366612 0.00005917 19 1520835780 2018.03.12 06:23 1.03372000 1.03366000 1.03365000 1.03378000 1.03366554 0.00005511 31 1520835840 2018.03.12 06:24 1.03367000 1.03362000 1.03361000 1.03367000 1.03366120 0.00004883 16 1520835900 2018.03.12 06:25 1.03362000 1.03374000 1.03361000 1.03374000 1.03366870 0.00004605 26 1520835960 2018.03.12 06:26 1.03374000 1.03381000 1.03374000 1.03382000 1.03368216 0.00005396 18 1520836020 2018.03.12 06:27 1.03378000 1.03378000 1.03378000 1.03381000 1.03369148 0.00005585 20 1520836080 2018.03.12 06:28 1.03377000 1.03367000 1.03367000 1.03380000 1.03368943 0.00005562 44 1520836140 2018.03.12 06:29 1.03367000 1.03367000 1.03367000 1.03384000 1.03368758 0.00005495 41 1520836200 2018.03.12 06:30 1.03367000 1.03352000 1.03347000 1.03372000 1.03367162 0.00006223 29 1520836260 2018.03.12 06:31 1.03347000 1.03347000 1.03342000 1.03352000 1.03365242 0.00007694 31 1520836320 2018.03.12 06:32 1.03347000 1.03362000 1.03347000 1.03365000 1.03364933 0.00007755 27 1520836380 2018.03.12 06:33 1.03357000 1.03357000 1.03347000 1.03357000 1.03364178 0.00008041 28 1520836440 2018.03.12 06:34 1.03357000 1.03352000 1.03352000 1.03357000 1.03363018 0.00008656 15 1520836500 2018.03.12 06:35 1.03352000 1.03362000 1.03352000 1.03367000 1.03362921 0.00008678 37 1520836560 2018.03.12 06:36 1.03362000 1.03357000 1.03352000 1.03366000 1.03362357 0.00008904 48 1520836620 2018.03.12 06:37 1.03357000 1.03352000 1.03352000 1.03362000 1.03361371 0.00009359 17 1520836680 2018.03.12 06:38 1.03357000 1.03352000 1.03352000 1.03357000 1.03360478 0.00009817 5 1520836740 2018.03.12 06:39 1.03352000 1.03347000 1.03347000 1.03357000 1.03359195 0.00010484 30 1520836800 2018.03.12 06:40 1.03347000 1.03342000 1.03342000 1.03352000 1.03357557 0.00011434 32 1520836860 2018.03.12 06:41 1.03342000 1.03357000 1.03342000 1.03362000 1.03357504 0.00010983 24 1520836920 2018.03.12 06:42 1.03359000 1.03357000 1.03352000 1.03363000 1.03357456 0.00010355 31 1520836980 2018.03.12 06:43 1.03355000 1.03352000 1.03352000 1.03357000 1.03356936 0.00010334 25 1520837040 2018.03.12 06:44 1.03347000 1.03357000 1.03347000 1.03362000 1.03356942 0.00010271 32 1520837100 2018.03.12 06:45 1.03357000 1.03357000 1.03353000 1.03357000 1.03356948 0.00009536 9 1520837160 2018.03.12 06:46 1.03357000 1.03357000 1.03352000 1.03362000 1.03356953 0.00007875 17 1520837220 2018.03.12 06:47 1.03357000 1.03360000 1.03352000 1.03362000 1.03357243 0.00006416 25 1520837280 2018.03.12 06:48 1.03358000 1.03357000 1.03352000 1.03362000 1.03357220 0.00006026 17 1520837340 2018.03.12 06:49 1.03357000 1.03368000 1.03357000 1.03368000 1.03358247 0.00006522 36 1520837400 2018.03.12 06:50 1.03368000 1.03364000 1.03364000 1.03372000 1.03358795 0.00006725 10 1520837460 2018.03.12 06:51 1.03369000 1.03370000 1.03365000 1.03373000 1.03359862 0.00007045 28 1520837520 2018.03.12 06:52 1.03370000 1.03370000 1.03369000 1.03373000 1.03360827 0.00007767 16 1520837580 2018.03.12 06:53 1.03370000 1.03357000 1.03353000 1.03370000 1.03360463 0.00007610 20 1520837640 2018.03.12 06:54 1.03354000 1.03362000 1.03352000 1.03362000 1.03360609 0.00007432 29 1520837700 2018.03.12 06:55 1.03359000 1.03359000 1.03359000 1.03361000 1.03360456 0.00007376 11 1520837760 2018.03.12 06:56 1.03358000 1.03357000 1.03356000 1.03359000 1.03360127 0.00007259 15 1520837820 2018.03.12 06:57 1.03357000 1.03369000 1.03357000 1.03369000 1.03360972 0.00007531 21 1520837880 2018.03.12 06:58 1.03370000 1.03359000 1.03359000 1.03370000 1.03360784 0.00007221 28 1520837940 2018.03.12 06:59 1.03358000 1.03358000 1.03352000 1.03358000 1.03360519 0.00006511 14 1520838000 2018.03.12 07:00 1.03357000 1.03352000 1.03348000 1.03357000 1.03359708 0.00005348 11 1520838060 2018.03.12 07:01 1.03352000 1.03363000 1.03352000 1.03368000 1.03360021 0.00005342 34 1520838120 2018.03.12 07:02 1.03364000 1.03367000 1.03364000 1.03367000 1.03360686 0.00005476 8 1520838180 2018.03.12 07:03 1.03367000 1.03357000 1.03357000 1.03372000 1.03360335 0.00005219 28 1520838240 2018.03.12 07:04 1.03359000 1.03357000 1.03357000 1.03362000 1.03360017 0.00005269 20 1520838300 2018.03.12 07:05 1.03357000 1.03367000 1.03357000 1.03367000 1.03360682 0.00005312 49 1520838360 2018.03.12 07:06 1.03363000 1.03377000 1.03363000 1.03377000 1.03362236 0.00006133 27 1520838420 2018.03.12 07:07 1.03377000 1.03377000 1.03375000 1.03382000 1.03363642 0.00006864 17 1520838480 2018.03.12 07:08 1.03377000 1.03377000 1.03377000 1.03382000 1.03364915 0.00007324 9 1520838540 2018.03.12 07:09 1.03377000 1.03377000 1.03372000 1.03377000 1.03366066 0.00007878 15 1520838600 2018.03.12 07:10 1.03377000 1.03383000 1.03377000 1.03383000 1.03367678 0.00008933 15 1520838660 2018.03.12 07:11 1.03382000 1.03377000 1.03377000 1.03382000 1.03368566 0.00009353 15 1520838720 2018.03.12 07:12 1.03377000 1.03382000 1.03372000 1.03387000 1.03369846 0.00010139 18 1520838780 2018.03.12 07:13 1.03382000 1.03377000 1.03377000 1.03387000 1.03370527 0.00010025 15 1520838840 2018.03.12 07:14 1.03377000 1.03382000 1.03377000 1.03384000 1.03371620 0.00010423 10 1520838900 2018.03.12 07:15 1.03382000 1.03373000 1.03373000 1.03382000 1.03371751 0.00010068 10 1520838960 2018.03.12 07:16 1.03374000 1.03372000 1.03367000 1.03377000 1.03371775 0.00009517 18 1520839020 2018.03.12 07:17 1.03370000 1.03368000 1.03368000 1.03372000 1.03371415 0.00009477 10 1520839080 2018.03.12 07:18 1.03368000 1.03369000 1.03368000 1.03369000 1.03371185 0.00009060 5 1520839140 2018.03.12 07:19 1.03370000 1.03376000 1.03362000 1.03376000 1.03371644 0.00008630 38 1520839200 2018.03.12 07:20 1.03377000 1.03364000 1.03364000 1.03378000 1.03370916 0.00007700 18 1520839260 2018.03.12 07:21 1.03362000 1.03362000 1.03357000 1.03363000 1.03370067 0.00007923 29 1520839320 2018.03.12 07:22 1.03362000 1.03374000 1.03362000 1.03374000 1.03370441 0.00007841 14 1520839380 2018.03.12 07:23 1.03372000 1.03372000 1.03372000 1.03377000 1.03370590 0.00007196 8 1520839440 2018.03.12 07:24 1.03372000 1.03374000 1.03372000 1.03374000 1.03370915 0.00006405 5 1520839500 2018.03.12 07:25 1.03372000 1.03367000 1.03367000 1.03372000 1.03370542 0.00006592 15 1520839560 2018.03.12 07:26 1.03367000 1.03378000 1.03367000 1.03378000 1.03371252 0.00006299 20 1520839620 2018.03.12 07:27 1.03377000 1.03378000 1.03370000 1.03378000 1.03371895 0.00006087 28 1520839680 2018.03.12 07:28 1.03380000 1.03378000 1.03374000 1.03380000 1.03372476 0.00005944 17 1520839740 2018.03.12 07:29 1.03378000 1.03372000 1.03372000 1.03378000 1.03372431 0.00005869 16 1520839800 2018.03.12 07:30 1.03370000 1.03377000 1.03367000 1.03377000 1.03372866 0.00005392 24 1520839860 2018.03.12 07:31 1.03377000 1.03377000 1.03377000 1.03377000 1.03373260 0.00005353 2 1520839920 2018.03.12 07:32 1.03372000 1.03374000 1.03367000 1.03377000 1.03373330 0.00004988 20 1520839980 2018.03.12 07:33 1.03375000 1.03377000 1.03375000 1.03379000 1.03373680 0.00005009 15 1520840040 2018.03.12 07:34 1.03372000 1.03385000 1.03371000 1.03388000 1.03374758 0.00005469 48 1520840100 2018.03.12 07:35 1.03387000 1.03379000 1.03379000 1.03387000 1.03375162 0.00005631 22 1520840160 2018.03.12 07:36 1.03378000 1.03367000 1.03367000 1.03382000 1.03374385 0.00005693 20 1520840220 2018.03.12 07:37 1.03367000 1.03365000 1.03363000 1.03377000 1.03373491 0.00005792 60 1520840280 2018.03.12 07:38 1.03365000 1.03363000 1.03352000 1.03365000 1.03372492 0.00006161 60 1520840340 2018.03.12 07:39 1.03365000 1.03372000 1.03364000 1.03372000 1.03372445 0.00006114 26 1520840400 2018.03.12 07:40 1.03372000 1.03357000 1.03357000 1.03372000 1.03370974 0.00006912 48 1520840460 2018.03.12 07:41 1.03356000 1.03359000 1.03352000 1.03360000 1.03369834 0.00007425 42 1520840520 2018.03.12 07:42 1.03359000 1.03362000 1.03357000 1.03364000 1.03369087 0.00007784 20 1520840580 2018.03.12 07:43 1.03360000 1.03362000 1.03357000 1.03363000 1.03368412 0.00008119 15 1520840640 2018.03.12 07:44 1.03363000 1.03372000 1.03361000 1.03372000 1.03368754 0.00007957 22 1520840700 2018.03.12 07:45 1.03371000 1.03372000 1.03368000 1.03380000 1.03369063 0.00007888 39 1520840760 2018.03.12 07:46 1.03372000 1.03372000 1.03367000 1.03378000 1.03369343 0.00007592 25 1520840820 2018.03.12 07:47 1.03372000 1.03374000 1.03367000 1.03377000 1.03369786 0.00007341 22 1520840880 2018.03.12 07:48 1.03373000 1.03373000 1.03372000 1.03373000 1.03370093 0.00007117 7 1520840940 2018.03.12 07:49 1.03373000 1.03367000 1.03360000 1.03373000 1.03369798 0.00007153 51 1520841000 2018.03.12 07:50 1.03367000 1.03375000 1.03364000 1.03377000 1.03370293 0.00007055 43 1520841060 2018.03.12 07:51 1.03373000 1.03372000 1.03367000 1.03376000 1.03370456 0.00006914 57 1520841120 2018.03.12 07:52 1.03372000 1.03362000 1.03362000 1.03372000 1.03369651 0.00007044 16 1520841180 2018.03.12 07:53 1.03362000 1.03357000 1.03347000 1.03367000 1.03368446 0.00007296 30 1520841240 2018.03.12 07:54 1.03357000 1.03359000 1.03356000 1.03359000 1.03367546 0.00006503 10 1520841300 2018.03.12 07:55 1.03355000 1.03346000 1.03345000 1.03355000 1.03365494 0.00007372 35 1520841360 2018.03.12 07:56 1.03346000 1.03348000 1.03345000 1.03348000 1.03363828 0.00008297 24 1520841420 2018.03.12 07:57 1.03348000 1.03370000 1.03348000 1.03370000 1.03364416 0.00008366 32 1520841480 2018.03.12 07:58 1.03368000 1.03388000 1.03364000 1.03388000 1.03366662 0.00009791 43 1520841540 2018.03.12 07:59 1.03391000 1.03394000 1.03387000 1.03396000 1.03369266 0.00011686 50 1520841600 2018.03.12 08:00 1.03394000 1.03388000 1.03388000 1.03400000 1.03371050 0.00012335 42 1520841660 2018.03.12 08:01 1.03390000 1.03398000 1.03384000 1.03398000 1.03373617 0.00013797 43 1520841720 2018.03.12 08:02 1.03397000 1.03377000 1.03371000 1.03397000 1.03373939 0.00013630 71 1520841780 2018.03.12 08:03 1.03378000 1.03382000 1.03377000 1.03383000 1.03374706 0.00013602 34 1520841840 2018.03.12 08:04 1.03382000 1.03382000 1.03382000 1.03383000 1.03375401 0.00013799 16 1520841900 2018.03.12 08:05 1.03382000 1.03387000 1.03373000 1.03389000 1.03376506 0.00014209 30 1520841960 2018.03.12 08:06 1.03387000 1.03397000 1.03387000 1.03398000 1.03378458 0.00015243 48 1520842020 2018.03.12 08:07 1.03392000 1.03412000 1.03392000 1.03417000 1.03381652 0.00017579 59 1520842080 2018.03.12 08:08 1.03412000 1.03412000 1.03403000 1.03413000 1.03384542 0.00019418 28 1520842140 2018.03.12 08:09 1.03413000 1.03415000 1.03411000 1.03418000 1.03387443 0.00020898 45 1520842200 2018.03.12 08:10 1.03414000 1.03417000 1.03412000 1.03431000 1.03390258 0.00022467 68 1520842260 2018.03.12 08:11 1.03417000 1.03437000 1.03417000 1.03444000 1.03394710 0.00025524 61 1520842320 2018.03.12 08:12 1.03432000 1.03422000 1.03422000 1.03446000 1.03397309 0.00025876 83 1520842380 2018.03.12 08:13 1.03422000 1.03412000 1.03412000 1.03422000 1.03398708 0.00024810 8 1520842440 2018.03.12 08:14 1.03412000 1.03412000 1.03402000 1.03413000 1.03399974 0.00023601 40 1520842500 2018.03.12 08:15 1.03410000 1.03407000 1.03402000 1.03410000 1.03400643 0.00020424 27 1520842560 2018.03.12 08:16 1.03407000 1.03407000 1.03402000 1.03412000 1.03401248 0.00016756 30 1520842620 2018.03.12 08:17 1.03407000 1.03397000 1.03392000 1.03407000 1.03400844 0.00015288 44 1520842680 2018.03.12 08:18 1.03397000 1.03382000 1.03382000 1.03397000 1.03399049 0.00015814 71 1520842740 2018.03.12 08:19 1.03382000 1.03392000 1.03382000 1.03401000 1.03398378 0.00015980 58 1520842800 2018.03.12 08:20 1.03392000 1.03387000 1.03387000 1.03396000 1.03397294 0.00016273 26 1520842860 2018.03.12 08:21 1.03389000 1.03401000 1.03389000 1.03401000 1.03397647 0.00016199 33 1520842920 2018.03.12 08:22 1.03402000 1.03404000 1.03397000 1.03407000 1.03398252 0.00015386 30 1520842980 2018.03.12 08:23 1.03403000 1.03408000 1.03402000 1.03409000 1.03399181 0.00014749 28 1520843040 2018.03.12 08:24 1.03408000 1.03411000 1.03407000 1.03415000 1.03400306 0.00013993 25 1520843100 2018.03.12 08:25 1.03412000 1.03417000 1.03405000 1.03417000 1.03401896 0.00013442 57 1520843160 2018.03.12 08:26 1.03419000 1.03429000 1.03419000 1.03434000 1.03404477 0.00013637 40 1520843220 2018.03.12 08:27 1.03429000 1.03430000 1.03427000 1.03448000 1.03406908 0.00013964 60 1520843280 2018.03.12 08:28 1.03431000 1.03432000 1.03431000 1.03447000 1.03409298 0.00014546 70 1520843340 2018.03.12 08:29 1.03432000 1.03429000 1.03427000 1.03432000 1.03411174 0.00014968 21 1520843400 2018.03.12 08:30 1.03431000 1.03437000 1.03427000 1.03437000 1.03413634 0.00015953 31 1520843460 2018.03.12 08:31 1.03437000 1.03442000 1.03437000 1.03447000 1.03416335 0.00016694 27 1520843520 2018.03.12 08:32 1.03439000 1.03443000 1.03432000 1.03445000 1.03418875 0.00018199 57 1520843580 2018.03.12 08:33 1.03444000 1.03447000 1.03443000 1.03447000 1.03421553 0.00019813 9 1520843640 2018.03.12 08:34 1.03444000 1.03443000 1.03442000 1.03448000 1.03423596 0.00020803 29 1520843700 2018.03.12 08:35 1.03446000 1.03449000 1.03446000 1.03450000 1.03426015 0.00021855 9 1520843760 2018.03.12 08:36 1.03448000 1.03437000 1.03431000 1.03448000 1.03427062 0.00021852 29 1520843820 2018.03.12 08:37 1.03437000 1.03437000 1.03432000 1.03437000 1.03428008 0.00021122 19 1520843880 2018.03.12 08:38 1.03437000 1.03432000 1.03430000 1.03446000 1.03428388 0.00018527 57 1520843940 2018.03.12 08:39 1.03432000 1.03446000 1.03432000 1.03446000 1.03430066 0.00017219 19 1520844000 2018.03.12 08:40 1.03447000 1.03449000 1.03443000 1.03449000 1.03431869 0.00014868 13 1520844060 2018.03.12 08:41 1.03449000 1.03442000 1.03437000 1.03452000 1.03432834 0.00013300 47 1520844120 2018.03.12 08:42 1.03443000 1.03459000 1.03440000 1.03459000 1.03435326 0.00012658 26 1520844180 2018.03.12 08:43 1.03460000 1.03472000 1.03457000 1.03474000 1.03438819 0.00013253 62 1520844240 2018.03.12 08:44 1.03472000 1.03472000 1.03465000 1.03472000 1.03441979 0.00013439 45 1520844300 2018.03.12 08:45 1.03472000 1.03482000 1.03467000 1.03484000 1.03445790 0.00014750 65 1520844360 2018.03.12 08:46 1.03483000 1.03486000 1.03483000 1.03488000 1.03449620 0.00016726 13 1520844420 2018.03.12 08:47 1.03486000 1.03486000 1.03485000 1.03486000 1.03453085 0.00018123 11 1520844480 2018.03.12 08:48 1.03486000 1.03487000 1.03483000 1.03489000 1.03456315 0.00019215 17 1520844540 2018.03.12 08:49 1.03486000 1.03463000 1.03462000 1.03486000 1.03456951 0.00018317 33 1520844600 2018.03.12 08:50 1.03465000 1.03467000 1.03464000 1.03469000 1.03457908 0.00017927 18 1520844660 2018.03.12 08:51 1.03466000 1.03465000 1.03458000 1.03466000 1.03458584 0.00017644 32 1520844720 2018.03.12 08:52 1.03464000 1.03465000 1.03462000 1.03468000 1.03459195 0.00017341 18 1520844780 2018.03.12 08:53 1.03465000 1.03463000 1.03463000 1.03467000 1.03459557 0.00017131 21 1520844840 2018.03.12 08:54 1.03463000 1.03456000 1.03453000 1.03468000 1.03459218 0.00016773 33 1520844900 2018.03.12 08:55 1.03456000 1.03454000 1.03449000 1.03457000 1.03458721 0.00016718 36 1520844960 2018.03.12 08:56 1.03455000 1.03464000 1.03453000 1.03464000 1.03459224 0.00015934 11 1520845020 2018.03.12 08:57 1.03464000 1.03457000 1.03457000 1.03464000 1.03459012 0.00015207 22 1520845080 2018.03.12 08:58 1.03457000 1.03448000 1.03448000 1.03457000 1.03457964 0.00014584 34 1520845140 2018.03.12 08:59 1.03449000 1.03443000 1.03443000 1.03450000 1.03456538 0.00015361 36 1520845200 2018.03.12 09:00 1.03448000 1.03440000 1.03437000 1.03451000 1.03454963 0.00016474 45 1520845260 2018.03.12 09:01 1.03440000 1.03458000 1.03439000 1.03458000 1.03455253 0.00016065 33 1520845320 2018.03.12 09:02 1.03457000 1.03452000 1.03452000 1.03461000 1.03454943 0.00016231 33 1520845380 2018.03.12 09:03 1.03452000 1.03450000 1.03449000 1.03455000 1.03454472 0.00016057 20 1520845440 2018.03.12 09:04 1.03451000 1.03452000 1.03450000 1.03453000 1.03454237 0.00015695 8 1520845500 2018.03.12 09:05 1.03450000 1.03452000 1.03449000 1.03452000 1.03454024 0.00014515 11 1520845560 2018.03.12 09:06 1.03450000 1.03447000 1.03447000 1.03452000 1.03453355 0.00012977 17 1520845620 2018.03.12 09:07 1.03447000 1.03447000 1.03445000 1.03448000 1.03452749 0.00011014 15 1520845680 2018.03.12 09:08 1.03448000 1.03466000 1.03448000 1.03468000 1.03454011 0.00008137 56 1520845740 2018.03.12 09:09 1.03468000 1.03472000 1.03464000 1.03473000 1.03455725 0.00008650 28 1520845800 2018.03.12 09:10 1.03471000 1.03469000 1.03467000 1.03484000 1.03456989 0.00008842 82 1520845860 2018.03.12 09:11 1.03470000 1.03479000 1.03470000 1.03482000 1.03459085 0.00010237 33 1520845920 2018.03.12 09:12 1.03477000 1.03470000 1.03462000 1.03477000 1.03460125 0.00010702 43 1520845980 2018.03.12 09:13 1.03470000 1.03473000 1.03470000 1.03477000 1.03461351 0.00011422 22 1520846040 2018.03.12 09:14 1.03473000 1.03472000 1.03463000 1.03474000 1.03462365 0.00011917 36 1520846100 2018.03.12 09:15 1.03475000 1.03487000 1.03475000 1.03492000 1.03464711 0.00013636 44 1520846160 2018.03.12 09:16 1.03487000 1.03488000 1.03486000 1.03491000 1.03466929 0.00015296 22 1520846220 2018.03.12 09:17 1.03487000 1.03480000 1.03469000 1.03490000 1.03468174 0.00015836 70 1520846280 2018.03.12 09:18 1.03482000 1.03470000 1.03470000 1.03483000 1.03468348 0.00015242 18 1520846340 2018.03.12 09:19 1.03470000 1.03481000 1.03469000 1.03483000 1.03469553 0.00014734 41 1520846400 2018.03.12 09:20 1.03479000 1.03467000 1.03462000 1.03479000 1.03469310 0.00013129 32 1520846460 2018.03.12 09:21 1.03468000 1.03470000 1.03467000 1.03477000 1.03469376 0.00012895 28 1520846520 2018.03.12 09:22 1.03470000 1.03462000 1.03462000 1.03470000 1.03468673 0.00012331 27 1520846580 2018.03.12 09:23 1.03462000 1.03447000 1.03442000 1.03462000 1.03466609 0.00012559 34 1520846640 2018.03.12 09:24 1.03445000 1.03459000 1.03445000 1.03462000 1.03465884 0.00012343 35 1520846700 2018.03.12 09:25 1.03459000 1.03471000 1.03455000 1.03478000 1.03466372 0.00011890 44 1520846760 2018.03.12 09:26 1.03473000 1.03477000 1.03473000 1.03479000 1.03467384 0.00011010 27 1520846820 2018.03.12 09:27 1.03474000 1.03476000 1.03473000 1.03477000 1.03468204 0.00009879 16 1520846880 2018.03.12 09:28 1.03476000 1.03463000 1.03463000 1.03477000 1.03467709 0.00010117 36 1520846940 2018.03.12 09:29 1.03462000 1.03454000 1.03454000 1.03462000 1.03466403 0.00010976 25 1520847000 2018.03.12 09:30 1.03457000 1.03452000 1.03452000 1.03463000 1.03465031 0.00011916 22 1520847060 2018.03.12 09:31 1.03452000 1.03452000 1.03447000 1.03457000 1.03463790 0.00012288 29 1520847120 2018.03.12 09:32 1.03449000 1.03448000 1.03448000 1.03462000 1.03462286 0.00013222 32 1520847180 2018.03.12 09:33 1.03449000 1.03442000 1.03442000 1.03457000 1.03460354 0.00014399 48 1520847240 2018.03.12 09:34 1.03442000 1.03448000 1.03442000 1.03452000 1.03459178 0.00014826 36 1520847300 2018.03.12 09:35 1.03448000 1.03469000 1.03447000 1.03469000 1.03460113 0.00013347 43 1520847360 2018.03.12 09:36 1.03470000 1.03469000 1.03462000 1.03472000 1.03460960 0.00011803 50 1520847420 2018.03.12 09:37 1.03469000 1.03467000 1.03462000 1.03472000 1.03461535 0.00011041 54 1520847480 2018.03.12 09:38 1.03464000 1.03458000 1.03457000 1.03464000 1.03461198 0.00010913 17 1520847540 2018.03.12 09:39 1.03460000 1.03466000 1.03455000 1.03467000 1.03461656 0.00010059 28 1520847600 2018.03.12 09:40 1.03467000 1.03462000 1.03462000 1.03483000 1.03461688 0.00009991 55 1520847660 2018.03.12 09:41 1.03460000 1.03462000 1.03459000 1.03463000 1.03461718 0.00009822 27 1520847720 2018.03.12 09:42 1.03462000 1.03462000 1.03461000 1.03464000 1.03461745 0.00009826 11 1520847780 2018.03.12 09:43 1.03462000 1.03464000 1.03462000 1.03465000 1.03461960 0.00009288 9 1520847840 2018.03.12 09:44 1.03469000 1.03477000 1.03464000 1.03477000 1.03463392 0.00009961 54 1520847900 2018.03.12 09:45 1.03477000 1.03483000 1.03468000 1.03485000 1.03465259 0.00011054 44 1520847960 2018.03.12 09:46 1.03483000 1.03479000 1.03476000 1.03488000 1.03466568 0.00011545 38 1520848020 2018.03.12 09:47 1.03477000 1.03477000 1.03469000 1.03486000 1.03467562 0.00011956 45 1520848080 2018.03.12 09:48 1.03479000 1.03478000 1.03474000 1.03485000 1.03468556 0.00012511 26 1520848140 2018.03.12 09:49 1.03482000 1.03496000 1.03481000 1.03503000 1.03471169 0.00014357 43 1520848200 2018.03.12 09:50 1.03492000 1.03494000 1.03492000 1.03497000 1.03473344 0.00015292 7 1520848260 2018.03.12 09:51 1.03494000 1.03492000 1.03488000 1.03494000 1.03475121 0.00015645 15 1520848320 2018.03.12 09:52 1.03492000 1.03499000 1.03492000 1.03500000 1.03477395 0.00015967 8 1520848380 2018.03.12 09:53 1.03500000 1.03497000 1.03496000 1.03508000 1.03479262 0.00014971 50 1520848440 2018.03.12 09:54 1.03498000 1.03497000 1.03495000 1.03505000 1.03480951 0.00014148 36 1520848500 2018.03.12 09:55 1.03499000 1.03487000 1.03485000 1.03499000 1.03481527 0.00014079 25 1520848560 2018.03.12 09:56 1.03489000 1.03495000 1.03487000 1.03498000 1.03482810 0.00014354 31 1520848620 2018.03.12 09:57 1.03495000 1.03495000 1.03490000 1.03501000 1.03483971 0.00014371 26 1520848680 2018.03.12 09:58 1.03495000 1.03504000 1.03494000 1.03510000 1.03485879 0.00014109 52 1520848740 2018.03.12 09:59 1.03503000 1.03496000 1.03496000 1.03505000 1.03486843 0.00013691 20 1520848800 2018.03.12 10:00 1.03492000 1.03486000 1.03482000 1.03492000 1.03486763 0.00012509 41 1520848860 2018.03.12 10:01 1.03486000 1.03469000 1.03460000 1.03486000 1.03485071 0.00011961 71 1520848920 2018.03.12 10:02 1.03469000 1.03498000 1.03467000 1.03498000 1.03486302 0.00010897 69 1520848980 2018.03.12 10:03 1.03497000 1.03502000 1.03494000 1.03504000 1.03487797 0.00009860 19 1520849040 2018.03.12 10:04 1.03502000 1.03498000 1.03497000 1.03503000 1.03488769 0.00009546 15 1520849100 2018.03.12 10:05 1.03498000 1.03482000 1.03482000 1.03498000 1.03488124 0.00009752 29 1520849160 2018.03.12 10:06 1.03483000 1.03485000 1.03483000 1.03485000 1.03487827 0.00009666 7 1520849220 2018.03.12 10:07 1.03483000 1.03486000 1.03482000 1.03487000 1.03487653 0.00009442 14 1520849280 2018.03.12 10:08 1.03486000 1.03487000 1.03486000 1.03489000 1.03487591 0.00009225 12 1520849340 2018.03.12 10:09 1.03487000 1.03493000 1.03482000 1.03500000 1.03488106 0.00008868 46 1520849400 2018.03.12 10:10 1.03494000 1.03492000 1.03491000 1.03503000 1.03488477 0.00008655 60 1520849460 2018.03.12 10:11 1.03490000 1.03492000 1.03488000 1.03499000 1.03488812 0.00008524 34 1520849520 2018.03.12 10:12 1.03492000 1.03482000 1.03481000 1.03492000 1.03488163 0.00008558 19 1520849580 2018.03.12 10:13 1.03485000 1.03487000 1.03482000 1.03487000 1.03488053 0.00008365 26 1520849640 2018.03.12 10:14 1.03489000 1.03472000 1.03472000 1.03491000 1.03486524 0.00009236 62 1520849700 2018.03.12 10:15 1.03472000 1.03455000 1.03447000 1.03472000 1.03483522 0.00012315 57 1520849760 2018.03.12 10:16 1.03452000 1.03457000 1.03447000 1.03462000 1.03480996 0.00014094 74 1520849820 2018.03.12 10:17 1.03457000 1.03476000 1.03457000 1.03476000 1.03480520 0.00013931 52 1520849880 2018.03.12 10:18 1.03475000 1.03474000 1.03468000 1.03486000 1.03479899 0.00013140 58 1520849940 2018.03.12 10:19 1.03473000 1.03471000 1.03467000 1.03477000 1.03479051 0.00012972 46 1520850000 2018.03.12 10:20 1.03471000 1.03467000 1.03467000 1.03473000 1.03477904 0.00013397 26 1520850060 2018.03.12 10:21 1.03463000 1.03472000 1.03462000 1.03480000 1.03477341 0.00013473 151 1520850120 2018.03.12 10:22 1.03469000 1.03475000 1.03467000 1.03475000 1.03477118 0.00012720 38 1520850180 2018.03.12 10:23 1.03472000 1.03473000 1.03469000 1.03475000 1.03476726 0.00011540 59 1520850240 2018.03.12 10:24 1.03473000 1.03467000 1.03464000 1.03477000 1.03475800 0.00010821 35 1520850300 2018.03.12 10:25 1.03467000 1.03472000 1.03464000 1.03477000 1.03475438 0.00010803 25 1520850360 2018.03.12 10:26 1.03472000 1.03474000 1.03457000 1.03475000 1.03475301 0.00010605 95 1520850420 2018.03.12 10:27 1.03473000 1.03465000 1.03462000 1.03474000 1.03474320 0.00010617 84 1520850480 2018.03.12 10:28 1.03467000 1.03465000 1.03462000 1.03476000 1.03473432 0.00010456 42 1520850540 2018.03.12 10:29 1.03466000 1.03462000 1.03462000 1.03472000 1.03472344 0.00009792 60 1520850600 2018.03.12 10:30 1.03464000 1.03477000 1.03462000 1.03477000 1.03472787 0.00008852 48 1520850660 2018.03.12 10:31 1.03478000 1.03479000 1.03477000 1.03483000 1.03473379 0.00008011 48 1520850720 2018.03.12 10:32 1.03479000 1.03472000 1.03467000 1.03482000 1.03473247 0.00007736 34 1520850780 2018.03.12 10:33 1.03477000 1.03484000 1.03472000 1.03484000 1.03474271 0.00007934 16 1520850840 2018.03.12 10:34 1.03482000 1.03488000 1.03480000 1.03488000 1.03475579 0.00009040 31 1520850900 2018.03.12 10:35 1.03487000 1.03504000 1.03487000 1.03507000 1.03478286 0.00010883 70 1520850960 2018.03.12 10:36 1.03508000 1.03507000 1.03502000 1.03510000 1.03481020 0.00012486 35 1520851020 2018.03.12 10:37 1.03509000 1.03513000 1.03506000 1.03518000 1.03484066 0.00015269 47 1520851080 2018.03.12 10:38 1.03512000 1.03510000 1.03509000 1.03528000 1.03486536 0.00016989 98 1520851140 2018.03.12 10:39 1.03509000 1.03505000 1.03500000 1.03515000 1.03488294 0.00017727 57 1520851200 2018.03.12 10:40 1.03506000 1.03502000 1.03501000 1.03506000 1.03489600 0.00017768 37 1520851260 2018.03.12 10:41 1.03502000 1.03498000 1.03492000 1.03508000 1.03490400 0.00017674 83 1520851320 2018.03.12 10:42 1.03497000 1.03497000 1.03497000 1.03502000 1.03491028 0.00017578 64 1520851380 2018.03.12 10:43 1.03499000 1.03494000 1.03494000 1.03505000 1.03491311 0.00017196 42 1520851440 2018.03.12 10:44 1.03493000 1.03490000 1.03488000 1.03499000 1.03491186 0.00016291 41 1520851500 2018.03.12 10:45 1.03492000 1.03492000 1.03482000 1.03494000 1.03491264 0.00015728 76 1520851560 2018.03.12 10:46 1.03492000 1.03482000 1.03478000 1.03499000 1.03490382 0.00015300 65 1520851620 2018.03.12 10:47 1.03482000 1.03485000 1.03480000 1.03496000 1.03489869 0.00014265 86 1520851680 2018.03.12 10:48 1.03485000 1.03492000 1.03482000 1.03492000 1.03490072 0.00013119 40 1520851740 2018.03.12 10:49 1.03492000 1.03480000 1.03478000 1.03492000 1.03489113 0.00011978 70 1520851800 2018.03.12 10:50 1.03478000 1.03501000 1.03477000 1.03501000 1.03490245 0.00011575 59 1520851860 2018.03.12 10:51 1.03502000 1.03502000 1.03502000 1.03508000 1.03491364 0.00011198 25 1520851920 2018.03.12 10:52 1.03502000 1.03502000 1.03501000 1.03507000 1.03492377 0.00010155 39 1520851980 2018.03.12 10:53 1.03503000 1.03487000 1.03487000 1.03504000 1.03491865 0.00010276 30 1520852040 2018.03.12 10:54 1.03484000 1.03480000 1.03472000 1.03486000 1.03490735 0.00011084 41 1520852100 2018.03.12 10:55 1.03478000 1.03478000 1.03478000 1.03478000 1.03489522 0.00011559 4 1520852160 2018.03.12 10:56 1.03477000 1.03462000 1.03457000 1.03477000 1.03486901 0.00013387 38 1520852220 2018.03.12 10:57 1.03462000 1.03462000 1.03457000 1.03469000 1.03484530 0.00014026 51 1520852280 2018.03.12 10:58 1.03462000 1.03455000 1.03455000 1.03472000 1.03481717 0.00015211 45 1520852340 2018.03.12 10:59 1.03454000 1.03442000 1.03438000 1.03454000 1.03477935 0.00017772 72 1520852400 2018.03.12 11:00 1.03443000 1.03437000 1.03431000 1.03446000 1.03474036 0.00020224 56 1520852460 2018.03.12 11:01 1.03437000 1.03463000 1.03437000 1.03475000 1.03472985 0.00019956 86 1520852520 2018.03.12 11:02 1.03465000 1.03487000 1.03454000 1.03487000 1.03474320 0.00019128 80 1520852580 2018.03.12 11:03 1.03484000 1.03492000 1.03484000 1.03504000 1.03476004 0.00018728 59 1520852640 2018.03.12 11:04 1.03492000 1.03499000 1.03483000 1.03500000 1.03478194 0.00018949 86 1520852700 2018.03.12 11:05 1.03502000 1.03502000 1.03490000 1.03504000 1.03480461 0.00019418 55 1520852760 2018.03.12 11:06 1.03504000 1.03508000 1.03493000 1.03509000 1.03483084 0.00020493 56 1520852820 2018.03.12 11:07 1.03507000 1.03497000 1.03492000 1.03507000 1.03484409 0.00020873 47 1520852880 2018.03.12 11:08 1.03497000 1.03502000 1.03492000 1.03504000 1.03486084 0.00021436 44 1520852940 2018.03.12 11:09 1.03499000 1.03487000 1.03487000 1.03502000 1.03486172 0.00021410 39 1520853000 2018.03.12 11:10 1.03487000 1.03487000 1.03482000 1.03492000 1.03486251 0.00021169 31 1520853060 2018.03.12 11:11 1.03487000 1.03487000 1.03482000 1.03490000 1.03486322 0.00020894 35 1520853120 2018.03.12 11:12 1.03485000 1.03477000 1.03472000 1.03485000 1.03485434 0.00020430 26 1520853180 2018.03.12 11:13 1.03477000 1.03477000 1.03477000 1.03484000 1.03484631 0.00020278 34 1520853240 2018.03.12 11:14 1.03478000 1.03482000 1.03477000 1.03487000 1.03484380 0.00020194 24 1520853300 2018.03.12 11:15 1.03482000 1.03478000 1.03467000 1.03482000 1.03483773 0.00020045 73 1520853360 2018.03.12 11:16 1.03478000 1.03477000 1.03472000 1.03485000 1.03483128 0.00019386 54 1520853420 2018.03.12 11:17 1.03477000 1.03455000 1.03452000 1.03477000 1.03480449 0.00019521 55 1520853480 2018.03.12 11:18 1.03456000 1.03442000 1.03442000 1.03463000 1.03476787 0.00020607 55 1520853540 2018.03.12 11:19 1.03442000 1.03442000 1.03442000 1.03447000 1.03473474 0.00021205 17 1520853600 2018.03.12 11:20 1.03442000 1.03453000 1.03442000 1.03459000 1.03471524 0.00020788 48 1520853660 2018.03.12 11:21 1.03452000 1.03455000 1.03450000 1.03457000 1.03469950 0.00021659 44 1520853720 2018.03.12 11:22 1.03454000 1.03457000 1.03447000 1.03457000 1.03468717 0.00021997 40 1520853780 2018.03.12 11:23 1.03459000 1.03457000 1.03456000 1.03459000 1.03467601 0.00021937 10 1520853840 2018.03.12 11:24 1.03456000 1.03433000 1.03432000 1.03456000 1.03464306 0.00023164 45 1520853900 2018.03.12 11:25 1.03432000 1.03422000 1.03417000 1.03442000 1.03460277 0.00024639 107 1520853960 2018.03.12 11:26 1.03422000 1.03430000 1.03422000 1.03438000 1.03457393 0.00023953 71 1520854020 2018.03.12 11:27 1.03432000 1.03417000 1.03417000 1.03432000 1.03453546 0.00024865 55 1520854080 2018.03.12 11:28 1.03419000 1.03420000 1.03417000 1.03426000 1.03450351 0.00024245 44 1520854140 2018.03.12 11:29 1.03418000 1.03417000 1.03412000 1.03427000 1.03447175 0.00024593 60 1520854200 2018.03.12 11:30 1.03418000 1.03414000 1.03408000 1.03425000 1.03444015 0.00024614 69 1520854260 2018.03.12 11:31 1.03415000 1.03412000 1.03412000 1.03420000 1.03440966 0.00024190 45 1520854320 2018.03.12 11:32 1.03410000 1.03407000 1.03407000 1.03412000 1.03437731 0.00024441 14 1520854380 2018.03.12 11:33 1.03407000 1.03402000 1.03402000 1.03412000 1.03434328 0.00024527 36 1520854440 2018.03.12 11:34 1.03401000 1.03397000 1.03391000 1.03401000 1.03430773 0.00023883 26 1520854500 2018.03.12 11:35 1.03398000 1.03398000 1.03397000 1.03404000 1.03427652 0.00022797 10 1520854560 2018.03.12 11:36 1.03397000 1.03399000 1.03396000 1.03402000 1.03424923 0.00020973 24 1520854620 2018.03.12 11:37 1.03399000 1.03397000 1.03397000 1.03402000 1.03422264 0.00020818 8 1520854740 2018.03.12 11:39 1.03397000 1.03403000 1.03397000 1.03406000 1.03420429 0.00020819 27 1520854800 2018.03.12 11:40 1.03405000 1.03402000 1.03398000 1.03406000 1.03418674 0.00020671 38 1520854860 2018.03.12 11:41 1.03398000 1.03387000 1.03382000 1.03400000 1.03415658 0.00020330 58 1520854920 2018.03.12 11:42 1.03384000 1.03377000 1.03372000 1.03387000 1.03411976 0.00020005 60 1520854980 2018.03.12 11:43 1.03377000 1.03377000 1.03372000 1.03382000 1.03408645 0.00018636 40 1520855040 2018.03.12 11:44 1.03377000 1.03382000 1.03372000 1.03382000 1.03406107 0.00015876 19 1520855100 2018.03.12 11:45 1.03382000 1.03377000 1.03377000 1.03387000 1.03403335 0.00015567 37 1520855160 2018.03.12 11:46 1.03377000 1.03387000 1.03372000 1.03387000 1.03401779 0.00015186 53 1520855220 2018.03.12 11:47 1.03382000 1.03382000 1.03377000 1.03387000 1.03399896 0.00014090 26 1520855280 2018.03.12 11:48 1.03382000 1.03382000 1.03377000 1.03383000 1.03398191 0.00013761 46 1520855340 2018.03.12 11:49 1.03382000 1.03377000 1.03377000 1.03388000 1.03396173 0.00013206 40 1520855400 2018.03.12 11:50 1.03377000 1.03377000 1.03372000 1.03382000 1.03394347 0.00012588 22 1520855460 2018.03.12 11:51 1.03377000 1.03382000 1.03377000 1.03383000 1.03393171 0.00011764 23 1520855520 2018.03.12 11:52 1.03377000 1.03382000 1.03377000 1.03387000 1.03392107 0.00010887 28 1520855580 2018.03.12 11:53 1.03379000 1.03379000 1.03377000 1.03382000 1.03390859 0.00010275 33 1520855640 2018.03.12 11:54 1.03378000 1.03377000 1.03377000 1.03382000 1.03389539 0.00009901 32 1520855700 2018.03.12 11:55 1.03377000 1.03377000 1.03372000 1.03382000 1.03388345 0.00009685 51 1520855760 2018.03.12 11:56 1.03377000 1.03372000 1.03372000 1.03377000 1.03386788 0.00009519 35 1520855820 2018.03.12 11:57 1.03377000 1.03377000 1.03372000 1.03377000 1.03385856 0.00009006 21 1520855880 2018.03.12 11:58 1.03372000 1.03390000 1.03372000 1.03391000 1.03386251 0.00008872 65 1520855940 2018.03.12 11:59 1.03387000 1.03378000 1.03377000 1.03390000 1.03385465 0.00007781 100 1520856000 2018.03.12 12:00 1.03377000 1.03378000 1.03375000 1.03386000 1.03384754 0.00006494 54 1520856060 2018.03.12 12:01 1.03380000 1.03377000 1.03375000 1.03385000 1.03384015 0.00006123 35 1520856120 2018.03.12 12:02 1.03377000 1.03377000 1.03372000 1.03377000 1.03383347 0.00005631 17 1520856180 2018.03.12 12:03 1.03375000 1.03372000 1.03368000 1.03382000 1.03382267 0.00005303 42 1520856240 2018.03.12 12:04 1.03372000 1.03357000 1.03357000 1.03372000 1.03379860 0.00006676 26 1520856300 2018.03.12 12:05 1.03357000 1.03357000 1.03352000 1.03365000 1.03377683 0.00007869 41 1520856360 2018.03.12 12:06 1.03357000 1.03353000 1.03352000 1.03357000 1.03375332 0.00009037 36 1520856420 2018.03.12 12:07 1.03353000 1.03332000 1.03327000 1.03357000 1.03371205 0.00012970 96 1520856480 2018.03.12 12:08 1.03333000 1.03338000 1.03332000 1.03342000 1.03368043 0.00014925 40 1520856540 2018.03.12 12:09 1.03337000 1.03343000 1.03337000 1.03345000 1.03365658 0.00016098 34 1520856600 2018.03.12 12:10 1.03342000 1.03350000 1.03342000 1.03350000 1.03364167 0.00016504 21 1520856660 2018.03.12 12:11 1.03351000 1.03340000 1.03337000 1.03354000 1.03361865 0.00017211 51 1520856720 2018.03.12 12:12 1.03339000 1.03326000 1.03324000 1.03339000 1.03358449 0.00018875 67 1520856780 2018.03.12 12:13 1.03328000 1.03322000 1.03318000 1.03331000 1.03354978 0.00020542 42 1520856840 2018.03.12 12:14 1.03322000 1.03327000 1.03322000 1.03328000 1.03352313 0.00021343 28 1520856900 2018.03.12 12:15 1.03328000 1.03328000 1.03327000 1.03332000 1.03349998 0.00021703 17 1520856960 2018.03.12 12:16 1.03331000 1.03333000 1.03331000 1.03336000 1.03348379 0.00021744 43 1520857020 2018.03.12 12:17 1.03333000 1.03337000 1.03332000 1.03339000 1.03347295 0.00021086 42 1520857080 2018.03.12 12:18 1.03337000 1.03332000 1.03324000 1.03337000 1.03345839 0.00019206 21 1520857140 2018.03.12 12:19 1.03328000 1.03332000 1.03328000 1.03332000 1.03344521 0.00018103 9 1520857200 2018.03.12 12:20 1.03335000 1.03342000 1.03332000 1.03343000 1.03344281 0.00016482 29 1520857260 2018.03.12 12:21 1.03342000 1.03343000 1.03340000 1.03343000 1.03344159 0.00014754 12 1520857320 2018.03.12 12:22 1.03343000 1.03343000 1.03339000 1.03348000 1.03344048 0.00012767 40 1520857380 2018.03.12 12:23 1.03343000 1.03342000 1.03342000 1.03347000 1.03343853 0.00011053 16 1520857440 2018.03.12 12:24 1.03342000 1.03342000 1.03342000 1.03347000 1.03343677 0.00010568 11 1520857500 2018.03.12 12:25 1.03340000 1.03342000 1.03337000 1.03342000 1.03343517 0.00010048 10 1520857560 2018.03.12 12:26 1.03342000 1.03344000 1.03342000 1.03347000 1.03343563 0.00009853 15 1520857620 2018.03.12 12:27 1.03347000 1.03347000 1.03347000 1.03347000 1.03343890 0.00009745 1 1520857680 2018.03.12 12:28 1.03348000 1.03352000 1.03348000 1.03352000 1.03344663 0.00010280 6 1520857740 2018.03.12 12:29 1.03352000 1.03354000 1.03352000 1.03357000 1.03345552 0.00010997 18 1520857800 2018.03.12 12:30 1.03353000 1.03362000 1.03352000 1.03362000 1.03347118 0.00012446 21 1520857860 2018.03.12 12:31 1.03362000 1.03362000 1.03360000 1.03362000 1.03348536 0.00013562 6 1520857920 2018.03.12 12:32 1.03362000 1.03362000 1.03348000 1.03362000 1.03349818 0.00013600 35 1520857980 2018.03.12 12:33 1.03363000 1.03358000 1.03358000 1.03363000 1.03350597 0.00012609 11 1520858040 2018.03.12 12:34 1.03360000 1.03352000 1.03352000 1.03360000 1.03350731 0.00011517 12 1520858100 2018.03.12 12:35 1.03352000 1.03354000 1.03352000 1.03355000 1.03351042 0.00010484 6