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 1519852200 2018.02.28 21:10 1.03065000 1.03082000 1.03065000 1.03087000 1.03082000 0.00000000 180 1519852500 2018.02.28 21:15 1.03087000 1.03067000 1.03062000 1.03087000 1.03080571 0.00000000 204 1519852800 2018.02.28 21:20 1.03067000 1.03062000 1.03053000 1.03072000 1.03078803 0.00000000 121 1519853100 2018.02.28 21:25 1.03060000 1.03052000 1.03043000 1.03062000 1.03076250 0.00000000 235 1519853400 2018.02.28 21:30 1.03047000 1.03032000 1.03027000 1.03052000 1.03072036 0.00000000 176 1519853700 2018.02.28 21:35 1.03032000 1.03022000 1.03013000 1.03042000 1.03067270 0.00000000 149 1519854000 2018.02.28 21:40 1.03017000 1.03018000 1.03012000 1.03037000 1.03062578 0.00000000 195 1519854300 2018.02.28 21:45 1.03018000 1.03022000 1.03012000 1.03022000 1.03058713 0.00000000 119 1519854600 2018.02.28 21:50 1.03017000 1.03007000 1.03002000 1.03027000 1.03053788 0.00000000 262 1519854900 2018.02.28 21:55 1.03007000 1.02997000 1.02992000 1.03022000 1.03048380 0.00000000 336 1519855200 2018.02.28 22:00 1.02998000 1.02963000 1.02952000 1.03007000 1.03040249 0.00000000 436 1519855500 2018.02.28 22:05 1.02958000 1.02952000 1.02922000 1.02958000 1.03031844 0.00000000 356 1519855800 2018.02.28 22:10 1.02950000 1.02932000 1.02922000 1.02962000 1.03022335 0.00000000 284 1519856100 2018.02.28 22:15 1.02932000 1.02907000 1.02902000 1.02942000 1.03011351 0.00000000 314 1519856400 2018.02.28 22:20 1.02907000 1.02917000 1.02902000 1.02937000 1.03002365 0.00000000 288 1519856700 2018.02.28 22:25 1.02917000 1.02877000 1.02872000 1.02917000 1.02990425 0.00000000 241 1519857000 2018.02.28 22:30 1.02879000 1.02887000 1.02874000 1.02899000 1.02980575 0.00000000 275 1519857300 2018.02.28 22:35 1.02882000 1.02907000 1.02877000 1.02910000 1.02973568 0.00000000 224 1519857600 2018.02.28 22:40 1.02911000 1.02893000 1.02887000 1.02917000 1.02965895 0.00000000 272 1519857900 2018.02.28 22:45 1.02894000 1.02847000 1.02842000 1.02898000 1.02954572 0.00072816 362 1519858200 2018.02.28 22:50 1.02842000 1.02857000 1.02829000 1.02862000 1.02945279 0.00071904 315 1519858500 2018.02.28 22:55 1.02857000 1.02877000 1.02852000 1.02884000 1.02938776 0.00069169 302 1519858800 2018.02.28 23:00 1.02878000 1.02892000 1.02873000 1.02901000 1.02934321 0.00064739 107 1519859100 2018.02.28 23:05 1.02893000 1.02867000 1.02867000 1.02893000 1.02927910 0.00061302 79 1519859400 2018.02.28 23:10 1.02872000 1.02888000 1.02867000 1.02888000 1.02924109 0.00057438 78 1519859700 2018.02.28 23:15 1.02888000 1.02902000 1.02884000 1.02907000 1.02922003 0.00053230 28 1519860000 2018.02.28 23:20 1.02902000 1.02902000 1.02897000 1.02907000 1.02920098 0.00048665 13 1519860300 2018.02.28 23:25 1.02902000 1.02892000 1.02877000 1.02907000 1.02917422 0.00042800 54 1519860600 2018.02.28 23:30 1.02887000 1.02847000 1.02847000 1.02887000 1.02910715 0.00038625 68 1519860900 2018.02.28 23:35 1.02842000 1.02837000 1.02832000 1.02847000 1.02903695 0.00034350 44 1519861200 2018.02.28 23:40 1.02837000 1.02847000 1.02827000 1.02862000 1.02898295 0.00031727 82 1519861500 2018.02.28 23:45 1.02847000 1.02824000 1.02817000 1.02852000 1.02891220 0.00030477 60 1519861800 2018.02.28 23:50 1.02827000 1.02832000 1.02827000 1.02857000 1.02885580 0.00029485 51 1519862100 2018.02.28 23:55 1.02827000 1.02807000 1.02787000 1.02827000 1.02878096 0.00031260 66 1519862400 2018.03.01 00:00 1.02797000 1.02762000 1.02757000 1.02822000 1.02867039 0.00036690 62 1519862700 2018.03.01 00:05 1.02762000 1.02782000 1.02762000 1.02792000 1.02858940 0.00040163 18 1519863000 2018.03.01 00:10 1.02767000 1.02792000 1.02757000 1.02792000 1.02852565 0.00041938 30 1519863300 2018.03.01 00:15 1.02777000 1.02802000 1.02777000 1.02812000 1.02847749 0.00041382 28 1519863600 2018.03.01 00:20 1.02802000 1.02802000 1.02802000 1.02807000 1.02843392 0.00041127 6 1519863900 2018.03.01 00:25 1.02807000 1.02817000 1.02787000 1.02817000 1.02840879 0.00041496 22 1519864200 2018.03.01 00:30 1.02817000 1.02797000 1.02797000 1.02832000 1.02836700 0.00042449 25 1519864500 2018.03.01 00:35 1.02782000 1.02797000 1.02782000 1.02797000 1.02832919 0.00042384 10 1519864800 2018.03.01 00:40 1.02792000 1.02812000 1.02767000 1.02812000 1.02830926 0.00040469 38 1519865100 2018.03.01 00:45 1.02812000 1.02817000 1.02812000 1.02847000 1.02829600 0.00039700 97 1519865400 2018.03.01 00:50 1.02812000 1.02827000 1.02767000 1.02827000 1.02829353 0.00037465 58 1519865700 2018.03.01 00:55 1.02814000 1.02807000 1.02777000 1.02832000 1.02827224 0.00033613 95 1519866000 2018.03.01 01:00 1.02802000 1.02827000 1.02792000 1.02832000 1.02827202 0.00029151 179 1519866300 2018.03.01 01:05 1.02832000 1.02852000 1.02827000 1.02862000 1.02829564 0.00027146 98 1519866600 2018.03.01 01:10 1.02847000 1.02852000 1.02837000 1.02867000 1.02831701 0.00028555 137 1519866900 2018.03.01 01:15 1.02852000 1.02852000 1.02847000 1.02862000 1.02833634 0.00030026 69 1519867200 2018.03.01 01:20 1.02847000 1.02847000 1.02837000 1.02852000 1.02834907 0.00030817 76 1519867500 2018.03.01 01:25 1.02847000 1.02833000 1.02827000 1.02852000 1.02834725 0.00030611 82 1519867800 2018.03.01 01:30 1.02832000 1.02838000 1.02823000 1.02847000 1.02835037 0.00030804 73 1519868100 2018.03.01 01:35 1.02842000 1.02822000 1.02812000 1.02842000 1.02833796 0.00029572 119 1519868400 2018.03.01 01:40 1.02822000 1.02852000 1.02817000 1.02854000 1.02835529 0.00026067 120 1519868700 2018.03.01 01:45 1.02852000 1.02880000 1.02847000 1.02882000 1.02839765 0.00027049 116 1519869000 2018.03.01 01:50 1.02881000 1.02872000 1.02872000 1.02884000 1.02842835 0.00027154 62 1519869300 2018.03.01 01:55 1.02872000 1.02867000 1.02862000 1.02877000 1.02845136 0.00027045 119 1519869600 2018.03.01 02:00 1.02867000 1.02836000 1.02827000 1.02867000 1.02844266 0.00025021 160 1519869900 2018.03.01 02:05 1.02838000 1.02897000 1.02832000 1.02897000 1.02849288 0.00028356 256 1519870200 2018.03.01 02:10 1.02897000 1.02899000 1.02891000 1.02916000 1.02854023 0.00029335 194 1519870500 2018.03.01 02:15 1.02898000 1.02847000 1.02827000 1.02898000 1.02853354 0.00026291 307 1519870800 2018.03.01 02:20 1.02848000 1.02813000 1.02797000 1.02848000 1.02849511 0.00025532 391 1519871100 2018.03.01 02:25 1.02810000 1.02825000 1.02784000 1.02835000 1.02847176 0.00024980 485 1519871400 2018.03.01 02:30 1.02825000 1.02637000 1.02627000 1.02825000 1.02827160 0.00053251 895 1519871700 2018.03.01 02:35 1.02637000 1.02687000 1.02602000 1.02687000 1.02813811 0.00064018 590 1519872000 2018.03.01 02:40 1.02687000 1.02675000 1.02669000 1.02722000 1.02800591 0.00074170 331 1519872300 2018.03.01 02:45 1.02673000 1.02622000 1.02602000 1.02677000 1.02783582 0.00087540 356 1519872600 2018.03.01 02:50 1.02619000 1.02632000 1.02615000 1.02663000 1.02769146 0.00096479 348 1519872900 2018.03.01 02:55 1.02633000 1.02627000 1.02617000 1.02643000 1.02755608 0.00103605 217 1519873200 2018.03.01 03:00 1.02627000 1.02678000 1.02624000 1.02679000 1.02748217 0.00105174 341 1519873500 2018.03.01 03:05 1.02680000 1.02685000 1.02674000 1.02696000 1.02742196 0.00106091 277 1519873800 2018.03.01 03:10 1.02686000 1.02604000 1.02602000 1.02695000 1.02729035 0.00111661 418 1519874100 2018.03.01 03:15 1.02604000 1.02606000 1.02594000 1.02618000 1.02717317 0.00116058 305 1519874400 2018.03.01 03:20 1.02605000 1.02572000 1.02572000 1.02608000 1.02703477 0.00119933 354 1519874700 2018.03.01 03:25 1.02573000 1.02500000 1.02500000 1.02589000 1.02684099 0.00125996 543 1519875000 2018.03.01 03:30 1.02498000 1.02509000 1.02478000 1.02523000 1.02667423 0.00128379 696 1519875300 2018.03.01 03:35 1.02510000 1.02536000 1.02505000 1.02536000 1.02654906 0.00126228 301 1519875600 2018.03.01 03:40 1.02534000 1.02502000 1.02487000 1.02534000 1.02640344 0.00126673 282 1519875900 2018.03.01 03:45 1.02513000 1.02527000 1.02503000 1.02546000 1.02629549 0.00117053 431 1519876200 2018.03.01 03:50 1.02527000 1.02557000 1.02527000 1.02563000 1.02622640 0.00102062 236 1519876500 2018.03.01 03:55 1.02557000 1.02539000 1.02529000 1.02560000 1.02614674 0.00090651 218 1519876800 2018.03.01 04:00 1.02541000 1.02472000 1.02467000 1.02553000 1.02601086 0.00083927 287 1519877100 2018.03.01 04:05 1.02473000 1.02422000 1.02402000 1.02484000 1.02584030 0.00075454 410 1519877400 2018.03.01 04:10 1.02427000 1.02415000 1.02407000 1.02444000 1.02567932 0.00082073 206 1519877700 2018.03.01 04:15 1.02414000 1.02392000 1.02382000 1.02417000 1.02551177 0.00085878 240 1519878000 2018.03.01 04:20 1.02392000 1.02397000 1.02372000 1.02427000 1.02536493 0.00087610 315 1519878300 2018.03.01 04:25 1.02397000 1.02447000 1.02394000 1.02458000 1.02527970 0.00087685 249 1519878600 2018.03.01 04:30 1.02447000 1.02462000 1.02432000 1.02462000 1.02521687 0.00085646 132 1519878900 2018.03.01 04:35 1.02462000 1.02478000 1.02462000 1.02491000 1.02517526 0.00082691 184 1519879200 2018.03.01 04:40 1.02478000 1.02472000 1.02459000 1.02479000 1.02513191 0.00074575 218 1519879500 2018.03.01 04:45 1.02471000 1.02474000 1.02467000 1.02495000 1.02509458 0.00063514 203 1519879800 2018.03.01 04:50 1.02475000 1.02458000 1.02432000 1.02475000 1.02504557 0.00059346 328 1519880100 2018.03.01 04:55 1.02453000 1.02408000 1.02392000 1.02458000 1.02495361 0.00055231 301 1519880400 2018.03.01 05:00 1.02412000 1.02442000 1.02407000 1.02456000 1.02490279 0.00051689 187 1519880700 2018.03.01 05:05 1.02445000 1.02447000 1.02414000 1.02452000 1.02486158 0.00050915 316 1519881000 2018.03.01 05:10 1.02445000 1.02423000 1.02419000 1.02445000 1.02480143 0.00050292 151 1519881300 2018.03.01 05:15 1.02425000 1.02453000 1.02417000 1.02456000 1.02477558 0.00048056 195 1519881600 2018.03.01 05:20 1.02453000 1.02424000 1.02417000 1.02458000 1.02472457 0.00047153 219 1519881900 2018.03.01 05:25 1.02424000 1.02440000 1.02418000 1.02441000 1.02469366 0.00044775 274 1519882200 2018.03.01 05:30 1.02442000 1.02464000 1.02430000 1.02465000 1.02468855 0.00039989 224 1519882500 2018.03.01 05:35 1.02464000 1.02427000 1.02422000 1.02472000 1.02464869 0.00035119 158 1519882800 2018.03.01 05:40 1.02428000 1.02442000 1.02394000 1.02443000 1.02462691 0.00033919 150 1519883100 2018.03.01 05:45 1.02442000 1.02447000 1.02418000 1.02447000 1.02461196 0.00031879 117 1519883400 2018.03.01 05:50 1.02447000 1.02438000 1.02437000 1.02466000 1.02458987 0.00029247 133 1519883700 2018.03.01 05:55 1.02442000 1.02452000 1.02432000 1.02471000 1.02458322 0.00024799 183 1519884000 2018.03.01 06:00 1.02452000 1.02421000 1.02410000 1.02459000 1.02454767 0.00020525 191 1519884300 2018.03.01 06:05 1.02421000 1.02372000 1.02367000 1.02424000 1.02446885 0.00024996 199 1519884600 2018.03.01 06:10 1.02372000 1.02430000 1.02372000 1.02437000 1.02445277 0.00024698 275 1519884900 2018.03.01 06:15 1.02427000 1.02419000 1.02402000 1.02451000 1.02442774 0.00023645 193 1519885200 2018.03.01 06:20 1.02419000 1.02428000 1.02397000 1.02439000 1.02441367 0.00022553 191 1519885500 2018.03.01 06:25 1.02429000 1.02448000 1.02428000 1.02459000 1.02441999 0.00021613 193 1519885800 2018.03.01 06:30 1.02447000 1.02426000 1.02407000 1.02453000 1.02440475 0.00020992 142 1519886100 2018.03.01 06:35 1.02426000 1.02458000 1.02415000 1.02462000 1.02442144 0.00020595 123 1519886400 2018.03.01 06:40 1.02457000 1.02445000 1.02445000 1.02457000 1.02442416 0.00020699 75 1519886700 2018.03.01 06:45 1.02445000 1.02433000 1.02429000 1.02448000 1.02441519 0.00020455 154 1519887000 2018.03.01 06:50 1.02433000 1.02450000 1.02424000 1.02462000 1.02442327 0.00020364 163 1519887300 2018.03.01 06:55 1.02452000 1.02445000 1.02441000 1.02453000 1.02442582 0.00020320 96 1519887600 2018.03.01 07:00 1.02446000 1.02465000 1.02440000 1.02469000 1.02444717 0.00021143 192 1519887900 2018.03.01 07:05 1.02466000 1.02482000 1.02456000 1.02482000 1.02448267 0.00023756 246 1519888200 2018.03.01 07:10 1.02481000 1.02462000 1.02458000 1.02499000 1.02449575 0.00024209 310 1519888500 2018.03.01 07:15 1.02459000 1.02456000 1.02447000 1.02462000 1.02450187 0.00023949 140 1519888800 2018.03.01 07:20 1.02454000 1.02466000 1.02447000 1.02477000 1.02451693 0.00024682 135 1519889100 2018.03.01 07:25 1.02467000 1.02450000 1.02450000 1.02468000 1.02451532 0.00024602 131 1519889400 2018.03.01 07:30 1.02451000 1.02426000 1.02412000 1.02457000 1.02449100 0.00024223 186 1519889700 2018.03.01 07:35 1.02426000 1.02427000 1.02408000 1.02449000 1.02446995 0.00024058 203 1519890000 2018.03.01 07:40 1.02426000 1.02395000 1.02395000 1.02427000 1.02442044 0.00025040 133 1519890300 2018.03.01 07:45 1.02397000 1.02404000 1.02387000 1.02411000 1.02438420 0.00021397 102 1519890600 2018.03.01 07:50 1.02402000 1.02422000 1.02387000 1.02423000 1.02436857 0.00021823 128 1519890900 2018.03.01 07:55 1.02424000 1.02428000 1.02403000 1.02428000 1.02436013 0.00021716 183 1519891200 2018.03.01 08:00 1.02426000 1.02415000 1.02384000 1.02426000 1.02434012 0.00022605 292 1519891500 2018.03.01 08:05 1.02414000 1.02416000 1.02406000 1.02424000 1.02432296 0.00023151 99 1519891800 2018.03.01 08:10 1.02416000 1.02436000 1.02414000 1.02437000 1.02432649 0.00023022 168 1519892100 2018.03.01 08:15 1.02437000 1.02438000 1.02417000 1.02440000 1.02433159 0.00022228 203 1519892400 2018.03.01 08:20 1.02438000 1.02442000 1.02429000 1.02444000 1.02434001 0.00021993 96 1519892700 2018.03.01 08:25 1.02444000 1.02458000 1.02444000 1.02470000 1.02436286 0.00022229 169 1519893000 2018.03.01 08:30 1.02458000 1.02458000 1.02448000 1.02485000 1.02438354 0.00022340 255 1519893300 2018.03.01 08:35 1.02462000 1.02473000 1.02454000 1.02488000 1.02441654 0.00023466 188 1519893600 2018.03.01 08:40 1.02474000 1.02472000 1.02461000 1.02480000 1.02444544 0.00024080 167 1519893900 2018.03.01 08:45 1.02470000 1.02494000 1.02466000 1.02501000 1.02449254 0.00026059 200 1519894200 2018.03.01 08:50 1.02492000 1.02475000 1.02458000 1.02515000 1.02451706 0.00027258 459 1519894500 2018.03.01 08:55 1.02475000 1.02483000 1.02472000 1.02499000 1.02454686 0.00029094 205 1519894800 2018.03.01 09:00 1.02481000 1.02462000 1.02442000 1.02487000 1.02455383 0.00029300 385 1519895100 2018.03.01 09:05 1.02462000 1.02479000 1.02447000 1.02494000 1.02457632 0.00030595 382 1519895400 2018.03.01 09:10 1.02480000 1.02452000 1.02452000 1.02494000 1.02457096 0.00029595 350 1519895700 2018.03.01 09:15 1.02452000 1.02417000 1.02402000 1.02477000 1.02453277 0.00028990 334 1519896000 2018.03.01 09:20 1.02419000 1.02432000 1.02412000 1.02434000 1.02451251 0.00025984 487 1519896300 2018.03.01 09:25 1.02434000 1.02372000 1.02367000 1.02439000 1.02443703 0.00029297 281 1519896600 2018.03.01 09:30 1.02370000 1.02382000 1.02369000 1.02403000 1.02437827 0.00032642 239 1519896900 2018.03.01 09:35 1.02381000 1.02394000 1.02372000 1.02417000 1.02433653 0.00034830 409 1519897200 2018.03.01 09:40 1.02395000 1.02424000 1.02389000 1.02430000 1.02432733 0.00034905 198 1519897500 2018.03.01 09:45 1.02425000 1.02463000 1.02392000 1.02464000 1.02435616 0.00034438 415 1519897800 2018.03.01 09:50 1.02462000 1.02437000 1.02427000 1.02480000 1.02435748 0.00034402 419 1519898100 2018.03.01 09:55 1.02435000 1.02414000 1.02408000 1.02437000 1.02433676 0.00035299 308 1519898400 2018.03.01 10:00 1.02413000 1.02412000 1.02357000 1.02443000 1.02431612 0.00036157 706 1519898700 2018.03.01 10:05 1.02413000 1.02449000 1.02413000 1.02458000 1.02433268 0.00035431 362 1519899000 2018.03.01 10:10 1.02450000 1.02474000 1.02434000 1.02484000 1.02437147 0.00035316 275 1519899300 2018.03.01 10:15 1.02475000 1.02482000 1.02464000 1.02502000 1.02441419 0.00035327 339 1519899600 2018.03.01 10:20 1.02482000 1.02501000 1.02482000 1.02541000 1.02447093 0.00037032 450 1519899900 2018.03.01 10:25 1.02502000 1.02498000 1.02491000 1.02520000 1.02451942 0.00037866 236 1519900200 2018.03.01 10:30 1.02499000 1.02542000 1.02492000 1.02565000 1.02460519 0.00044116 322 1519900500 2018.03.01 10:35 1.02542000 1.02545000 1.02528000 1.02552000 1.02468564 0.00049868 292 1519900800 2018.03.01 10:40 1.02546000 1.02557000 1.02532000 1.02567000 1.02476987 0.00056154 296 1519901100 2018.03.01 10:45 1.02554000 1.02574000 1.02544000 1.02574000 1.02486226 0.00063273 199 1519901400 2018.03.01 10:50 1.02573000 1.02579000 1.02532000 1.02584000 1.02495062 0.00069181 332 1519901700 2018.03.01 10:55 1.02577000 1.02569000 1.02544000 1.02578000 1.02502104 0.00071322 252 1519902000 2018.03.01 11:00 1.02570000 1.02522000 1.02517000 1.02576000 1.02503998 0.00070357 362 1519902300 2018.03.01 11:05 1.02522000 1.02513000 1.02492000 1.02527000 1.02504856 0.00064138 321 1519902600 2018.03.01 11:10 1.02513000 1.02467000 1.02467000 1.02534000 1.02501250 0.00057812 347 1519902900 2018.03.01 11:15 1.02473000 1.02466000 1.02442000 1.02478000 1.02497893 0.00052863 339 1519903200 2018.03.01 11:20 1.02467000 1.02447000 1.02429000 1.02467000 1.02493046 0.00051496 212 1519903500 2018.03.01 11:25 1.02447000 1.02449000 1.02439000 1.02464000 1.02488851 0.00052311 185 1519903800 2018.03.01 11:30 1.02447000 1.02446000 1.02438000 1.02472000 1.02484770 0.00052565 284 1519904100 2018.03.01 11:35 1.02445000 1.02430000 1.02377000 1.02459000 1.02479554 0.00052991 451 1519904400 2018.03.01 11:40 1.02428000 1.02426000 1.02387000 1.02436000 1.02474454 0.00054085 455 1519904700 2018.03.01 11:45 1.02427000 1.02412000 1.02407000 1.02432000 1.02468506 0.00058026 284 1519905000 2018.03.01 11:50 1.02412000 1.02417000 1.02392000 1.02425000 1.02463600 0.00061268 348 1519905300 2018.03.01 11:55 1.02417000 1.02407000 1.02387000 1.02426000 1.02458210 0.00064752 284 1519905600 2018.03.01 12:00 1.02407000 1.02447000 1.02402000 1.02488000 1.02457142 0.00064555 375 1519905900 2018.03.01 12:05 1.02445000 1.02462000 1.02434000 1.02476000 1.02457605 0.00063722 310 1519906200 2018.03.01 12:10 1.02458000 1.02433000 1.02417000 1.02462000 1.02455262 0.00061949 383 1519906500 2018.03.01 12:15 1.02434000 1.02387000 1.02387000 1.02451000 1.02448761 0.00062517 376 1519906800 2018.03.01 12:20 1.02392000 1.02387000 1.02362000 1.02392000 1.02442879 0.00060857 336 1519907100 2018.03.01 12:25 1.02383000 1.02439000 1.02383000 1.02441000 1.02442509 0.00053423 288 1519907400 2018.03.01 12:30 1.02438000 1.02427000 1.02422000 1.02442000 1.02441032 0.00044181 229 1519907700 2018.03.01 12:35 1.02427000 1.02435000 1.02407000 1.02436000 1.02440458 0.00033693 193 1519908000 2018.03.01 12:40 1.02437000 1.02453000 1.02433000 1.02458000 1.02441652 0.00028620 240 1519908300 2018.03.01 12:45 1.02453000 1.02458000 1.02442000 1.02482000 1.02443209 0.00024532 220 1519908600 2018.03.01 12:50 1.02458000 1.02482000 1.02452000 1.02498000 1.02446903 0.00026821 326 1519908900 2018.03.01 12:55 1.02482000 1.02532000 1.02479000 1.02539000 1.02455008 0.00035500 273 1519909200 2018.03.01 13:00 1.02534000 1.02538000 1.02513000 1.02541000 1.02462912 0.00042991 208 1519909500 2018.03.01 13:05 1.02537000 1.02542000 1.02523000 1.02546000 1.02470444 0.00049322 241 1519909800 2018.03.01 13:10 1.02542000 1.02507000 1.02502000 1.02546000 1.02473926 0.00051154 231 1519910100 2018.03.01 13:15 1.02508000 1.02523000 1.02492000 1.02523000 1.02478599 0.00053225 126 1519910400 2018.03.01 13:20 1.02524000 1.02540000 1.02517000 1.02547000 1.02484447 0.00055843 104 1519910700 2018.03.01 13:25 1.02539000 1.02542000 1.02533000 1.02559000 1.02489928 0.00056860 159 1519911000 2018.03.01 13:30 1.02542000 1.02562000 1.02532000 1.02574000 1.02496792 0.00058965 246 1519911300 2018.03.01 13:35 1.02563000 1.02597000 1.02563000 1.02602000 1.02506336 0.00062439 207 1519911600 2018.03.01 13:40 1.02597000 1.02561000 1.02557000 1.02607000 1.02511542 0.00063761 190 1519911900 2018.03.01 13:45 1.02562000 1.02571000 1.02552000 1.02585000 1.02517205 0.00065802 331 1519912200 2018.03.01 13:50 1.02576000 1.02537000 1.02527000 1.02580000 1.02519090 0.00063715 259 1519912500 2018.03.01 13:55 1.02542000 1.02597000 1.02533000 1.02597000 1.02526510 0.00060485 208 1519912800 2018.03.01 14:00 1.02598000 1.02572000 1.02572000 1.02604000 1.02530842 0.00053455 163 1519913100 2018.03.01 14:05 1.02573000 1.02562000 1.02557000 1.02577000 1.02533810 0.00050164 175 1519913400 2018.03.01 14:10 1.02562000 1.02577000 1.02557000 1.02592000 1.02537923 0.00045292 299 1519913700 2018.03.01 14:15 1.02577000 1.02586000 1.02572000 1.02601000 1.02542502 0.00040266 244 1519914000 2018.03.01 14:20 1.02587000 1.02567000 1.02558000 1.02592000 1.02544835 0.00035103 281 1519914300 2018.03.01 14:25 1.02566000 1.02562000 1.02552000 1.02573000 1.02546470 0.00029094 229 1519914600 2018.03.01 14:30 1.02562000 1.02569000 1.02557000 1.02595000 1.02548615 0.00024951 329 1519914900 2018.03.01 14:35 1.02567000 1.02577000 1.02547000 1.02579000 1.02551319 0.00024449 266 1519915200 2018.03.01 14:40 1.02575000 1.02587000 1.02569000 1.02588000 1.02554717 0.00024335 250 1519915500 2018.03.01 14:45 1.02586000 1.02570000 1.02568000 1.02603000 1.02556173 0.00023936 246 1519915800 2018.03.01 14:50 1.02572000 1.02547000 1.02542000 1.02578000 1.02555299 0.00021747 220 1519916100 2018.03.01 14:55 1.02551000 1.02533000 1.02527000 1.02558000 1.02553175 0.00022243 253 1519916400 2018.03.01 15:00 1.02532000 1.02520000 1.02507000 1.02556000 1.02550016 0.00024991 483 1519916700 2018.03.01 15:05 1.02522000 1.02537000 1.02511000 1.02549000 1.02548776 0.00025833 297 1519917000 2018.03.01 15:10 1.02537000 1.02557000 1.02527000 1.02557000 1.02549559 0.00025265 243 1519917300 2018.03.01 15:15 1.02552000 1.02560000 1.02537000 1.02562000 1.02550554 0.00022507 212 1519917600 2018.03.01 15:20 1.02562000 1.02582000 1.02557000 1.02594000 1.02553549 0.00021954 314 1519917900 2018.03.01 15:25 1.02582000 1.02512000 1.02512000 1.02607000 1.02549592 0.00024983 164 1519918200 2018.03.01 15:30 1.02517000 1.02582000 1.02517000 1.02634000 1.02552678 0.00024428 539 1519918500 2018.03.01 15:35 1.02582000 1.02608000 1.02582000 1.02619000 1.02557947 0.00023808 369 1519918800 2018.03.01 15:40 1.02609000 1.02652000 1.02607000 1.02659000 1.02566904 0.00030183 350 1519919100 2018.03.01 15:45 1.02654000 1.02647000 1.02632000 1.02660000 1.02574532 0.00034888 337 1519919400 2018.03.01 15:50 1.02648000 1.02672000 1.02648000 1.02689000 1.02583815 0.00041764 350 1519919700 2018.03.01 15:55 1.02670000 1.02711000 1.02647000 1.02711000 1.02595928 0.00052240 344 1519920000 2018.03.01 16:00 1.02712000 1.02702000 1.02697000 1.02737000 1.02606030 0.00059031 502 1519920300 2018.03.01 16:05 1.02702000 1.02706000 1.02687000 1.02737000 1.02615551 0.00064487 460 1519920600 2018.03.01 16:10 1.02707000 1.02702000 1.02692000 1.02717000 1.02623784 0.00068521 453 1519920900 2018.03.01 16:15 1.02702000 1.02738000 1.02687000 1.02756000 1.02634662 0.00075026 407 1519921200 2018.03.01 16:20 1.02738000 1.02732000 1.02717000 1.02742000 1.02643932 0.00079841 306 1519921500 2018.03.01 16:25 1.02732000 1.02747000 1.02727000 1.02753000 1.02653748 0.00083990 511 1519921800 2018.03.01 16:30 1.02745000 1.02732000 1.02722000 1.02752000 1.02661201 0.00084273 650 1519922100 2018.03.01 16:35 1.02732000 1.02684000 1.02677000 1.02740000 1.02663372 0.00079906 862 1519922400 2018.03.01 16:40 1.02683000 1.02675000 1.02664000 1.02710000 1.02664480 0.00073420 779 1519922700 2018.03.01 16:45 1.02672000 1.02682000 1.02660000 1.02700000 1.02666148 0.00067926 712 1519923000 2018.03.01 16:50 1.02682000 1.02677000 1.02662000 1.02710000 1.02667182 0.00063461 871 1519923300 2018.03.01 16:55 1.02677000 1.02676000 1.02657000 1.02687000 1.02668021 0.00058746 524 1519923600 2018.03.01 17:00 1.02666000 1.02641000 1.02585000 1.02692000 1.02665448 0.00056165 1699 1519923900 2018.03.01 17:05 1.02641000 1.02644000 1.02627000 1.02663000 1.02663405 0.00045452 1034 1519924200 2018.03.01 17:10 1.02644000 1.02647000 1.02597000 1.02654000 1.02661843 0.00042591 887 1519924500 2018.03.01 17:15 1.02643000 1.02673000 1.02640000 1.02696000 1.02662906 0.00040286 963 1519924800 2018.03.01 17:20 1.02673000 1.02621000 1.02614000 1.02674000 1.02658915 0.00043597 1284 1519925100 2018.03.01 17:25 1.02621000 1.02744000 1.02602000 1.02748000 1.02667018 0.00042574 1244 1519925400 2018.03.01 17:30 1.02742000 1.02854000 1.02737000 1.02876000 1.02684826 0.00052185 1679 1519925700 2018.03.01 17:35 1.02857000 1.02822000 1.02787000 1.02882000 1.02697890 0.00057225 1377 1519926000 2018.03.01 17:40 1.02823000 1.02807000 1.02777000 1.02850000 1.02708281 0.00061002 981 1519926300 2018.03.01 17:45 1.02808000 1.02820000 1.02782000 1.02853000 1.02718921 0.00065545 1010 1519926600 2018.03.01 17:50 1.02819000 1.02790000 1.02767000 1.02826000 1.02725691 0.00067539 863 1519926900 2018.03.01 17:55 1.02789000 1.02787000 1.02757000 1.02807000 1.02731530 0.00069357 866 1519927200 2018.03.01 18:00 1.02787000 1.02792000 1.02767000 1.02803000 1.02737289 0.00071365 872 1519927500 2018.03.01 18:05 1.02793000 1.02780000 1.02757000 1.02793000 1.02741356 0.00072639 769 1519927800 2018.03.01 18:10 1.02778000 1.02727000 1.02717000 1.02779000 1.02739989 0.00072425 603 1519928100 2018.03.01 18:15 1.02725000 1.02752000 1.02717000 1.02759000 1.02741133 0.00071545 615 1519928400 2018.03.01 18:20 1.02753000 1.02762000 1.02746000 1.02781000 1.02743120 0.00070360 831 1519928700 2018.03.01 18:25 1.02763000 1.02764000 1.02732000 1.02773000 1.02745109 0.00069325 944 1519929000 2018.03.01 18:30 1.02764000 1.02782000 1.02752000 1.02793000 1.02748622 0.00068267 722 1519929300 2018.03.01 18:35 1.02782000 1.02786000 1.02767000 1.02811000 1.02752182 0.00066867 1004 1519929600 2018.03.01 18:40 1.02787000 1.02793000 1.02775000 1.02808000 1.02756070 0.00062541 765 1519929900 2018.03.01 18:45 1.02792000 1.02762000 1.02762000 1.02797000 1.02756634 0.00057248 707 1519930200 2018.03.01 18:50 1.02758000 1.02775000 1.02752000 1.02783000 1.02758383 0.00051486 506 1519930500 2018.03.01 18:55 1.02779000 1.02773000 1.02757000 1.02801000 1.02759776 0.00047472 720 1519930800 2018.03.01 19:00 1.02773000 1.02752000 1.02742000 1.02802000 1.02759035 0.00036414 896 1519931100 2018.03.01 19:05 1.02752000 1.02753000 1.02722000 1.02762000 1.02758460 0.00036644 543 1519931400 2018.03.01 19:10 1.02754000 1.02714000 1.02708000 1.02762000 1.02754226 0.00033768 381 1519931700 2018.03.01 19:15 1.02714000 1.02693000 1.02687000 1.02735000 1.02748395 0.00035986 625 1519932000 2018.03.01 19:20 1.02693000 1.02691000 1.02687000 1.02714000 1.02742929 0.00038353 530 1519932300 2018.03.01 19:25 1.02689000 1.02693000 1.02682000 1.02709000 1.02738174 0.00038026 799 1519932600 2018.03.01 19:30 1.02692000 1.02667000 1.02642000 1.02697000 1.02731395 0.00042070 738 1519932900 2018.03.01 19:35 1.02669000 1.02654000 1.02642000 1.02691000 1.02724024 0.00046302 629 1519933200 2018.03.01 19:40 1.02653000 1.02617000 1.02607000 1.02657000 1.02713831 0.00052944 745 1519933500 2018.03.01 19:45 1.02617000 1.02602000 1.02582000 1.02619000 1.02703181 0.00059779 888 1519933800 2018.03.01 19:50 1.02602000 1.02592000 1.02577000 1.02612000 1.02692592 0.00067876 526 1519934100 2018.03.01 19:55 1.02592000 1.02569000 1.02547000 1.02603000 1.02680821 0.00075735 743 1519934400 2018.03.01 20:00 1.02567000 1.02552000 1.02537000 1.02577000 1.02668553 0.00082689 646 1519934700 2018.03.01 20:05 1.02552000 1.02562000 1.02532000 1.02572000 1.02658405 0.00086427 671 1519935000 2018.03.01 20:10 1.02562000 1.02542000 1.02527000 1.02569000 1.02647319 0.00088999 735 1519935300 2018.03.01 20:15 1.02547000 1.02522000 1.02507000 1.02548000 1.02635384 0.00091009 520 1519935600 2018.03.01 20:20 1.02517000 1.02522000 1.02497000 1.02525000 1.02624585 0.00090129 533 1519935900 2018.03.01 20:25 1.02522000 1.02527000 1.02517000 1.02551000 1.02615291 0.00089454 698 1519936200 2018.03.01 20:30 1.02527000 1.02529000 1.02522000 1.02567000 1.02607073 0.00085717 679 1519936500 2018.03.01 20:35 1.02530000 1.02532000 1.02521000 1.02549000 1.02599923 0.00080040 695 1519936800 2018.03.01 20:40 1.02532000 1.02492000 1.02492000 1.02538000 1.02589645 0.00077236 677 1519937100 2018.03.01 20:45 1.02492000 1.02487000 1.02452000 1.02499000 1.02579869 0.00072252 756 1519937400 2018.03.01 20:50 1.02489000 1.02472000 1.02467000 1.02503000 1.02569596 0.00070182 543 1519937700 2018.03.01 20:55 1.02472000 1.02457000 1.02442000 1.02482000 1.02558872 0.00069239 583 1519938000 2018.03.01 21:00 1.02457000 1.02494000 1.02442000 1.02494000 1.02552694 0.00064125 803 1519938300 2018.03.01 21:05 1.02492000 1.02497000 1.02477000 1.02512000 1.02547390 0.00056771 553 1519938600 2018.03.01 21:10 1.02497000 1.02512000 1.02497000 1.02532000 1.02544019 0.00050092 522 1519938900 2018.03.01 21:15 1.02517000 1.02552000 1.02507000 1.02557000 1.02544780 0.00043900 534 1519939200 2018.03.01 21:20 1.02552000 1.02547000 1.02527000 1.02557000 1.02544991 0.00040911 716 1519939500 2018.03.01 21:25 1.02547000 1.02588000 1.02532000 1.02606000 1.02549087 0.00042012 982 1519939800 2018.03.01 21:30 1.02587000 1.02581000 1.02572000 1.02607000 1.02552126 0.00043227 744 1519940100 2018.03.01 21:35 1.02583000 1.02602000 1.02552000 1.02635000 1.02556876 0.00047183 793 1519940400 2018.03.01 21:40 1.02603000 1.02584000 1.02567000 1.02642000 1.02559460 0.00049062 836 1519940700 2018.03.01 21:45 1.02584000 1.02616000 1.02567000 1.02616000 1.02564844 0.00053696 746 1519941000 2018.03.01 21:50 1.02614000 1.02647000 1.02602000 1.02683000 1.02572669 0.00060629 1209 1519941300 2018.03.01 21:55 1.02647000 1.02722000 1.02647000 1.02745000 1.02586891 0.00074609 1178 1519941600 2018.03.01 22:00 1.02717000 1.02747000 1.02682000 1.02795000 1.02602139 0.00087825 1274 1519941900 2018.03.01 22:05 1.02748000 1.02658000 1.02647000 1.02752000 1.02607459 0.00089453 815 1519942200 2018.03.01 22:10 1.02659000 1.02687000 1.02644000 1.02708000 1.02615035 0.00092624 810 1519942500 2018.03.01 22:15 1.02692000 1.02657000 1.02637000 1.02706000 1.02619031 0.00092839 709 1519942800 2018.03.01 22:20 1.02659000 1.02671000 1.02650000 1.02698000 1.02623981 0.00090939 769 1519943100 2018.03.01 22:25 1.02671000 1.02691000 1.02663000 1.02712000 1.02630363 0.00088965 705 1519943400 2018.03.01 22:30 1.02692000 1.02707000 1.02687000 1.02739000 1.02637662 0.00085396 847 1519943700 2018.03.01 22:35 1.02703000 1.02717000 1.02692000 1.02731000 1.02645218 0.00079001 497 1519944000 2018.03.01 22:40 1.02718000 1.02702000 1.02697000 1.02722000 1.02650626 0.00073531 485 1519944300 2018.03.01 22:45 1.02705000 1.02692000 1.02692000 1.02731000 1.02654566 0.00066183 491 1519944600 2018.03.01 22:50 1.02694000 1.02712000 1.02687000 1.02717000 1.02660036 0.00059707 298 1519944900 2018.03.01 22:55 1.02712000 1.02692000 1.02687000 1.02717000 1.02663080 0.00055098 227 1519945200 2018.03.01 23:00 1.02692000 1.02682000 1.02672000 1.02698000 1.02664882 0.00048646 203 1519945500 2018.03.01 23:05 1.02682000 1.02692000 1.02672000 1.02694000 1.02667465 0.00045526 123 1519945800 2018.03.01 23:10 1.02692000 1.02657000 1.02652000 1.02697000 1.02666468 0.00041519 148 1519946100 2018.03.01 23:15 1.02652000 1.02632000 1.02610000 1.02668000 1.02663186 0.00040786 154 1519946400 2018.03.01 23:20 1.02632000 1.02687000 1.02632000 1.02687000 1.02665454 0.00035942 87 1519946700 2018.03.01 23:25 1.02687000 1.02682000 1.02677000 1.02702000 1.02667029 0.00033448 45 1519947000 2018.03.01 23:30 1.02677000 1.02662000 1.02638000 1.02677000 1.02666550 0.00033462 99 1519947300 2018.03.01 23:35 1.02662000 1.02655000 1.02652000 1.02672000 1.02665450 0.00031820 67 1519947600 2018.03.01 23:40 1.02657000 1.02647000 1.02647000 1.02657000 1.02663693 0.00027351 43 1519947900 2018.03.01 23:45 1.02647000 1.02612000 1.02607000 1.02647000 1.02658770 0.00032146 83 1519948200 2018.03.01 23:50 1.02607000 1.02617000 1.02602000 1.02622000 1.02654792 0.00034816 51 1519948500 2018.03.01 23:55 1.02612000 1.02597000 1.02592000 1.02627000 1.02649288 0.00039748 62 1519948800 2018.03.02 00:00 1.02562000 1.02572000 1.02556000 1.02577000 1.02641927 0.00046321 25 1519949100 2018.03.02 00:05 1.02562000 1.02577000 1.02557000 1.02592000 1.02635744 0.00049934 26 1519949400 2018.03.02 00:10 1.02577000 1.02567000 1.02562000 1.02597000 1.02629197 0.00052346 28 1519949700 2018.03.02 00:15 1.02572000 1.02583000 1.02572000 1.02585000 1.02624797 0.00051265 24 1519950000 2018.03.02 00:20 1.02582000 1.02582000 1.02582000 1.02582000 1.02620721 0.00050614 2 1519950300 2018.03.02 00:25 1.02585000 1.02589000 1.02581000 1.02596000 1.02617700 0.00049520 50 1519950600 2018.03.02 00:30 1.02588000 1.02637000 1.02577000 1.02637000 1.02619538 0.00044504 26 1519950900 2018.03.02 00:35 1.02642000 1.02677000 1.02642000 1.02677000 1.02625011 0.00042371 21 1519951200 2018.03.02 00:40 1.02677000 1.02592000 1.02592000 1.02677000 1.02621867 0.00041258 100 1519951500 2018.03.02 00:45 1.02587000 1.02622000 1.02587000 1.02664000 1.02621879 0.00038161 103 1519951800 2018.03.02 00:50 1.02622000 1.02682000 1.02622000 1.02682000 1.02627605 0.00039862 96 1519952100 2018.03.02 00:55 1.02682000 1.02677000 1.02652000 1.02692000 1.02632310 0.00041823 48 1519952400 2018.03.02 01:00 1.02678000 1.02604000 1.02587000 1.02682000 1.02629613 0.00039868 309 1519952700 2018.03.02 01:05 1.02604000 1.02612000 1.02604000 1.02657000 1.02627936 0.00037843 170 1519953000 2018.03.02 01:10 1.02612000 1.02617000 1.02607000 1.02632000 1.02626894 0.00036825 46 1519953300 2018.03.02 01:15 1.02617000 1.02597000 1.02592000 1.02617000 1.02624047 0.00035920 66 1519953600 2018.03.02 01:20 1.02597000 1.02604000 1.02597000 1.02607000 1.02622138 0.00035175 52 1519953900 2018.03.02 01:25 1.02602000 1.02587000 1.02584000 1.02616000 1.02618792 0.00034945 108 1519954200 2018.03.02 01:30 1.02587000 1.02592000 1.02562000 1.02592000 1.02616240 0.00034786 99 1519954500 2018.03.02 01:35 1.02593000 1.02602000 1.02593000 1.02610000 1.02614884 0.00034392 39 1519954800 2018.03.02 01:40 1.02602000 1.02603000 1.02601000 1.02623000 1.02613752 0.00032992 83 1519955100 2018.03.02 01:45 1.02606000 1.02651000 1.02606000 1.02657000 1.02617299 0.00033200 132 1519955400 2018.03.02 01:50 1.02651000 1.02682000 1.02647000 1.02686000 1.02623461 0.00034564 290 1519955700 2018.03.02 01:55 1.02682000 1.02662000 1.02647000 1.02692000 1.02627132 0.00034639 174 1519956000 2018.03.02 02:00 1.02662000 1.02624000 1.02622000 1.02664000 1.02626833 0.00033132 265 1519956300 2018.03.02 02:05 1.02624000 1.02638000 1.02622000 1.02643000 1.02627897 0.00032107 304 1519956600 2018.03.02 02:10 1.02636000 1.02591000 1.02586000 1.02636000 1.02624383 0.00033051 228 1519956900 2018.03.02 02:15 1.02587000 1.02610000 1.02585000 1.02626000 1.02623013 0.00030998 281 1519957200 2018.03.02 02:20 1.02612000 1.02648000 1.02610000 1.02650000 1.02625393 0.00030643 193 1519957500 2018.03.02 02:25 1.02649000 1.02655000 1.02630000 1.02665000 1.02628213 0.00031332 255 1519957800 2018.03.02 02:30 1.02655000 1.02656000 1.02648000 1.02669000 1.02630859 0.00029942 299 1519958100 2018.03.02 02:35 1.02655000 1.02682000 1.02645000 1.02682000 1.02635730 0.00031517 322 1519958400 2018.03.02 02:40 1.02679000 1.02677000 1.02653000 1.02680000 1.02639660 0.00033054 369 1519958700 2018.03.02 02:45 1.02677000 1.02699000 1.02657000 1.02707000 1.02645312 0.00036442 255 1519959000 2018.03.02 02:50 1.02701000 1.02653000 1.02652000 1.02705000 1.02646044 0.00036132 389 1519959300 2018.03.02 02:55 1.02655000 1.02690000 1.02652000 1.02690000 1.02650230 0.00036709 362 1519959600 2018.03.02 03:00 1.02691000 1.02667000 1.02649000 1.02692000 1.02651827 0.00035762 305 1519959900 2018.03.02 03:05 1.02664000 1.02621000 1.02617000 1.02677000 1.02648891 0.00032950 278 1519960200 2018.03.02 03:10 1.02620000 1.02647000 1.02618000 1.02653000 1.02648711 0.00030393 315 1519960500 2018.03.02 03:15 1.02644000 1.02617000 1.02612000 1.02644000 1.02645691 0.00029558 284 1519960800 2018.03.02 03:20 1.02617000 1.02584000 1.02583000 1.02646000 1.02639816 0.00032109 471 1519961100 2018.03.02 03:25 1.02585000 1.02576000 1.02561000 1.02594000 1.02633738 0.00036270 417 1519961400 2018.03.02 03:30 1.02576000 1.02602000 1.02572000 1.02623000 1.02630715 0.00036002 273 1519961700 2018.03.02 03:35 1.02602000 1.02605000 1.02563000 1.02607000 1.02628266 0.00036298 263 1519962000 2018.03.02 03:40 1.02605000 1.02578000 1.02572000 1.02638000 1.02623479 0.00039095 373 1519962300 2018.03.02 03:45 1.02581000 1.02592000 1.02578000 1.02622000 1.02620481 0.00040380 451 1519962600 2018.03.02 03:50 1.02592000 1.02593000 1.02579000 1.02633000 1.02617864 0.00041172 589 1519962900 2018.03.02 03:55 1.02591000 1.02590000 1.02562000 1.02605000 1.02615210 0.00042553 390 1519963200 2018.03.02 04:00 1.02590000 1.02583000 1.02557000 1.02604000 1.02612142 0.00043577 485 1519963500 2018.03.02 04:05 1.02584000 1.02577000 1.02567000 1.02594000 1.02608796 0.00044299 430 1519963800 2018.03.02 04:10 1.02576000 1.02560000 1.02557000 1.02587000 1.02604148 0.00045744 307 1519964100 2018.03.02 04:15 1.02561000 1.02590000 1.02561000 1.02590000 1.02602801 0.00042787 368 1519964400 2018.03.02 04:20 1.02590000 1.02577000 1.02565000 1.02602000 1.02600344 0.00040378 273 1519964700 2018.03.02 04:25 1.02579000 1.02547000 1.02545000 1.02592000 1.02595263 0.00036513 352 1519965000 2018.03.02 04:30 1.02549000 1.02542000 1.02512000 1.02570000 1.02590191 0.00036752 548 1519965300 2018.03.02 04:35 1.02542000 1.02502000 1.02502000 1.02557000 1.02581792 0.00035593 305 1519965600 2018.03.02 04:40 1.02502000 1.02532000 1.02502000 1.02538000 1.02577049 0.00032255 250 1519965900 2018.03.02 04:45 1.02529000 1.02506000 1.02487000 1.02529000 1.02570283 0.00034846 342 1519966200 2018.03.02 04:50 1.02511000 1.02545000 1.02487000 1.02545000 1.02567875 0.00030917 280 1519966500 2018.03.02 04:55 1.02541000 1.02536000 1.02517000 1.02552000 1.02564839 0.00029714 283 1519966800 2018.03.02 05:00 1.02537000 1.02547000 1.02532000 1.02552000 1.02563140 0.00029674 330 1519967100 2018.03.02 05:05 1.02550000 1.02542000 1.02517000 1.02553000 1.02561127 0.00029921 242 1519967400 2018.03.02 05:10 1.02542000 1.02538000 1.02529000 1.02547000 1.02558924 0.00028886 168 1519967700 2018.03.02 05:15 1.02538000 1.02545000 1.02527000 1.02551000 1.02557598 0.00027060 272 1519968000 2018.03.02 05:20 1.02545000 1.02530000 1.02523000 1.02561000 1.02554970 0.00027128 237 1519968300 2018.03.02 05:25 1.02532000 1.02572000 1.02528000 1.02582000 1.02556592 0.00026303 242 1519968600 2018.03.02 05:30 1.02569000 1.02557000 1.02557000 1.02575000 1.02556631 0.00025021 232 1519968900 2018.03.02 05:35 1.02557000 1.02497000 1.02487000 1.02562000 1.02550952 0.00025739 163 1519969200 2018.03.02 05:40 1.02497000 1.02477000 1.02472000 1.02497000 1.02543909 0.00028166 202 1519969500 2018.03.02 05:45 1.02479000 1.02482000 1.02468000 1.02482000 1.02538012 0.00029564 120 1519969800 2018.03.02 05:50 1.02482000 1.02484000 1.02477000 1.02496000 1.02532868 0.00031056 172 1519970100 2018.03.02 05:55 1.02487000 1.02472000 1.02467000 1.02496000 1.02527071 0.00030762 129 1519970400 2018.03.02 06:00 1.02472000 1.02470000 1.02459000 1.02485000 1.02521636 0.00030817 266 1519970700 2018.03.02 06:05 1.02467000 1.02483000 1.02459000 1.02491000 1.02517956 0.00031282 303 1519971000 2018.03.02 06:10 1.02480000 1.02488000 1.02455000 1.02491000 1.02515103 0.00031420 263 1519971300 2018.03.02 06:15 1.02488000 1.02496000 1.02467000 1.02499000 1.02513284 0.00031617 208 1519971600 2018.03.02 06:20 1.02492000 1.02505000 1.02483000 1.02511000 1.02512495 0.00031411 137 1519971900 2018.03.02 06:25 1.02502000 1.02526000 1.02495000 1.02531000 1.02513781 0.00031463 143 1519972200 2018.03.02 06:30 1.02526000 1.02533000 1.02520000 1.02534000 1.02515612 0.00031019 133 1519972500 2018.03.02 06:35 1.02532000 1.02537000 1.02522000 1.02537000 1.02517649 0.00031222 108 1519972800 2018.03.02 06:40 1.02542000 1.02532000 1.02528000 1.02542000 1.02519015 0.00030916 68 1519973100 2018.03.02 06:45 1.02531000 1.02538000 1.02530000 1.02542000 1.02520823 0.00031178 61 1519973400 2018.03.02 06:50 1.02542000 1.02543000 1.02538000 1.02553000 1.02522936 0.00031905 71 1519973700 2018.03.02 06:55 1.02542000 1.02511000 1.02507000 1.02548000 1.02521799 0.00031246 111 1519974000 2018.03.02 07:00 1.02512000 1.02517000 1.02508000 1.02523000 1.02521342 0.00031056 129 1519974300 2018.03.02 07:05 1.02516000 1.02503000 1.02492000 1.02522000 1.02519595 0.00028422 227 1519974600 2018.03.02 07:10 1.02502000 1.02497000 1.02491000 1.02516000 1.02517443 0.00026519 134 1519974900 2018.03.02 07:15 1.02495000 1.02498000 1.02477000 1.02503000 1.02515591 0.00025635 167 1519975200 2018.03.02 07:20 1.02496000 1.02531000 1.02496000 1.02541000 1.02517059 0.00024921 119 1519975500 2018.03.02 07:25 1.02531000 1.02538000 1.02528000 1.02541000 1.02519053 0.00024764 49 1519975800 2018.03.02 07:30 1.02539000 1.02527000 1.02523000 1.02552000 1.02519810 0.00023787 194 1519976100 2018.03.02 07:35 1.02525000 1.02550000 1.02515000 1.02567000 1.02522685 0.00022944 200 1519976400 2018.03.02 07:40 1.02550000 1.02537000 1.02530000 1.02550000 1.02524049 0.00020210 141 1519976700 2018.03.02 07:45 1.02537000 1.02549000 1.02533000 1.02562000 1.02526425 0.00019155 339 1519977000 2018.03.02 07:50 1.02549000 1.02564000 1.02543000 1.02584000 1.02530003 0.00019371 411 1519977300 2018.03.02 07:55 1.02564000 1.02530000 1.02517000 1.02570000 1.02530003 0.00017816 523 1519977600 2018.03.02 08:00 1.02529000 1.02537000 1.02529000 1.02564000 1.02530670 0.00017005 459 1519977900 2018.03.02 08:05 1.02537000 1.02554000 1.02527000 1.02558000 1.02532891 0.00017817 348 1519978200 2018.03.02 08:10 1.02555000 1.02548000 1.02546000 1.02577000 1.02534330 0.00018258 265 1519978500 2018.03.02 08:15 1.02549000 1.02565000 1.02545000 1.02571000 1.02537251 0.00019842 225 1519978800 2018.03.02 08:20 1.02566000 1.02561000 1.02552000 1.02580000 1.02539513 0.00020887 246 1519979100 2018.03.02 08:25 1.02561000 1.02555000 1.02518000 1.02568000 1.02540988 0.00021481 281 1519979400 2018.03.02 08:30 1.02555000 1.02555000 1.02542000 1.02580000 1.02542323 0.00022027 426 1519979700 2018.03.02 08:35 1.02556000 1.02579000 1.02556000 1.02582000 1.02545816 0.00023099 243 1519980000 2018.03.02 08:40 1.02579000 1.02592000 1.02579000 1.02598000 1.02550214 0.00025267 119 1519980300 2018.03.02 08:45 1.02587000 1.02567000 1.02557000 1.02594000 1.02551813 0.00023555 149 1519980600 2018.03.02 08:50 1.02567000 1.02534000 1.02532000 1.02567000 1.02550116 0.00020305 261 1519980900 2018.03.02 08:55 1.02534000 1.02510000 1.02506000 1.02537000 1.02546296 0.00019083 103 1519981200 2018.03.02 09:00 1.02510000 1.02523000 1.02508000 1.02539000 1.02544077 0.00019885 172 1519981500 2018.03.02 09:05 1.02522000 1.02575000 1.02512000 1.02582000 1.02547022 0.00020289 313 1519981800 2018.03.02 09:10 1.02575000 1.02596000 1.02553000 1.02596000 1.02551687 0.00021627 375 1519982100 2018.03.02 09:15 1.02600000 1.02562000 1.02552000 1.02603000 1.02552669 0.00021635 292 1519982400 2018.03.02 09:20 1.02563000 1.02558000 1.02547000 1.02573000 1.02553177 0.00021316 333 1519982700 2018.03.02 09:25 1.02562000 1.02532000 1.02512000 1.02562000 1.02551160 0.00022062 328 1519983000 2018.03.02 09:30 1.02529000 1.02522000 1.02502000 1.02533000 1.02548383 0.00023185 374 1519983300 2018.03.02 09:35 1.02517000 1.02512000 1.02497000 1.02526000 1.02544918 0.00024958 400 1519983600 2018.03.02 09:40 1.02512000 1.02501000 1.02498000 1.02527000 1.02540735 0.00027868 200 1519983900 2018.03.02 09:45 1.02502000 1.02485000 1.02474000 1.02515000 1.02535427 0.00031837 333 1519984200 2018.03.02 09:50 1.02483000 1.02499000 1.02478000 1.02510000 1.02531958 0.00033832 262 1519984500 2018.03.02 09:55 1.02502000 1.02487000 1.02462000 1.02502000 1.02527676 0.00035783 431 1519984800 2018.03.02 10:00 1.02486000 1.02472000 1.02462000 1.02500000 1.02522374 0.00038654 448 1519985100 2018.03.02 10:05 1.02468000 1.02487000 1.02462000 1.02489000 1.02519005 0.00039779 387 1519985400 2018.03.02 10:10 1.02488000 1.02497000 1.02469000 1.02498000 1.02516909 0.00039877 325 1519985700 2018.03.02 10:15 1.02499000 1.02496000 1.02463000 1.02503000 1.02514918 0.00038169 269 1519986000 2018.03.02 10:20 1.02494000 1.02546000 1.02486000 1.02554000 1.02517878 0.00034186 369 1519986300 2018.03.02 10:25 1.02545000 1.02557000 1.02538000 1.02563000 1.02521604 0.00033221 322 1519986600 2018.03.02 10:30 1.02557000 1.02574000 1.02554000 1.02587000 1.02526594 0.00035053 272 1519986900 2018.03.02 10:35 1.02574000 1.02567000 1.02563000 1.02591000 1.02530442 0.00036127 237 1519987200 2018.03.02 10:40 1.02563000 1.02562000 1.02557000 1.02583000 1.02533448 0.00036984 448 1519987500 2018.03.02 10:45 1.02567000 1.02532000 1.02532000 1.02572000 1.02533310 0.00035776 258 1519987800 2018.03.02 10:50 1.02532000 1.02514000 1.02512000 1.02537000 1.02531471 0.00032678 255 1519988100 2018.03.02 10:55 1.02517000 1.02526000 1.02517000 1.02553000 1.02530950 0.00031819 356 1519988400 2018.03.02 11:00 1.02526000 1.02525000 1.02514000 1.02560000 1.02530383 0.00031066 420 1519988700 2018.03.02 11:05 1.02523000 1.02514000 1.02504000 1.02531000 1.02528823 0.00030734 327 1519989000 2018.03.02 11:10 1.02513000 1.02462000 1.02448000 1.02513000 1.02522459 0.00032243 511 1519989300 2018.03.02 11:15 1.02463000 1.02473000 1.02463000 1.02496000 1.02517748 0.00033122 471 1519989600 2018.03.02 11:20 1.02473000 1.02455000 1.02429000 1.02479000 1.02511772 0.00035227 410 1519989900 2018.03.02 11:25 1.02456000 1.02481000 1.02456000 1.02493000 1.02508842 0.00035472 196 1519990200 2018.03.02 11:30 1.02481000 1.02452000 1.02442000 1.02513000 1.02503428 0.00038019 280 1519990500 2018.03.02 11:35 1.02452000 1.02433000 1.02422000 1.02452000 1.02496721 0.00041986 282 1519990800 2018.03.02 11:40 1.02433000 1.02392000 1.02382000 1.02433000 1.02486747 0.00049903 211 1519991100 2018.03.02 11:45 1.02393000 1.02382000 1.02378000 1.02413000 1.02476771 0.00057819 292 1519991400 2018.03.02 11:50 1.02380000 1.02407000 1.02372000 1.02412000 1.02470126 0.00061799 173 1519991700 2018.03.02 11:55 1.02402000 1.02380000 1.02372000 1.02402000 1.02461543 0.00067454 288 1519992000 2018.03.02 12:00 1.02380000 1.02365000 1.02365000 1.02392000 1.02452348 0.00070994 272 1519992300 2018.03.02 12:05 1.02364000 1.02372000 1.02347000 1.02378000 1.02444696 0.00071551 236 1519992600 2018.03.02 12:10 1.02372000 1.02357000 1.02338000 1.02377000 1.02436344 0.00070374 249 1519992900 2018.03.02 12:15 1.02354000 1.02337000 1.02318000 1.02361000 1.02426883 0.00069754 329 1519993200 2018.03.02 12:20 1.02335000 1.02322000 1.02297000 1.02347000 1.02416894 0.00068890 316 1519993500 2018.03.02 12:25 1.02324000 1.02295000 1.02292000 1.02340000 1.02405285 0.00071303 309 1519993800 2018.03.02 12:30 1.02295000 1.02322000 1.02292000 1.02332000 1.02397353 0.00070845 399 1519994100 2018.03.02 12:35 1.02327000 1.02332000 1.02312000 1.02341000 1.02391129 0.00067178 284 1519994400 2018.03.02 12:40 1.02332000 1.02297000 1.02297000 1.02332000 1.02382164 0.00064396 248 1519994700 2018.03.02 12:45 1.02297000 1.02337000 1.02292000 1.02337000 1.02377863 0.00058330 188 1519995000 2018.03.02 12:50 1.02337000 1.02347000 1.02330000 1.02377000 1.02374924 0.00055670 422 1519995300 2018.03.02 12:55 1.02352000 1.02363000 1.02337000 1.02380000 1.02373788 0.00051172 375 1519995600 2018.03.02 13:00 1.02364000 1.02352000 1.02322000 1.02367000 1.02371713 0.00047807 386 1519995900 2018.03.02 13:05 1.02348000 1.02444000 1.02342000 1.02446000 1.02378597 0.00045801 479 1519996200 2018.03.02 13:10 1.02446000 1.02462000 1.02410000 1.02462000 1.02386541 0.00049566 394 1519996500 2018.03.02 13:15 1.02462000 1.02456000 1.02417000 1.02462000 1.02393156 0.00053898 382 1519996800 2018.03.02 13:20 1.02455000 1.02422000 1.02422000 1.02455000 1.02395903 0.00055630 169 1519997100 2018.03.02 13:25 1.02422000 1.02407000 1.02407000 1.02444000 1.02396960 0.00056122 283 1519997400 2018.03.02 13:30 1.02404000 1.02387000 1.02377000 1.02409000 1.02396011 0.00055634 353 1519997700 2018.03.02 13:35 1.02382000 1.02413000 1.02377000 1.02417000 1.02397629 0.00056439 204 1519998000 2018.03.02 13:40 1.02412000 1.02407000 1.02402000 1.02442000 1.02398522 0.00056425 229 1519998300 2018.03.02 13:45 1.02407000 1.02432000 1.02397000 1.02432000 1.02401710 0.00058032 189 1519998600 2018.03.02 13:50 1.02427000 1.02427000 1.02412000 1.02437000 1.02404119 0.00058477 155 1519998900 2018.03.02 13:55 1.02422000 1.02427000 1.02402000 1.02447000 1.02406298 0.00057613 204 1519999200 2018.03.02 14:00 1.02428000 1.02316000 1.02292000 1.02432000 1.02397698 0.00055063 334 1519999500 2018.03.02 14:05 1.02317000 1.02313000 1.02302000 1.02337000 1.02389632 0.00051900 202 1519999800 2018.03.02 14:10 1.02316000 1.02360000 1.02309000 1.02367000 1.02386809 0.00049909 248 1520000100 2018.03.02 14:15 1.02357000 1.02357000 1.02332000 1.02367000 1.02383970 0.00048891 241 1520000400 2018.03.02 14:20 1.02359000 1.02392000 1.02348000 1.02395000 1.02384735 0.00044779 441 1520000700 2018.03.02 14:25 1.02392000 1.02377000 1.02362000 1.02415000 1.02383999 0.00043669 245 1520001000 2018.03.02 14:30 1.02377000 1.02395000 1.02342000 1.02406000 1.02385046 0.00042681 260 1520001300 2018.03.02 14:35 1.02395000 1.02358000 1.02346000 1.02402000 1.02382470 0.00043507 339 1520001600 2018.03.02 14:40 1.02357000 1.02356000 1.02318000 1.02378000 1.02379949 0.00044193 486 1520001900 2018.03.02 14:45 1.02354000 1.02397000 1.02341000 1.02400000 1.02381573 0.00041504 437 1520002200 2018.03.02 14:50 1.02396000 1.02372000 1.02357000 1.02398000 1.02380662 0.00037647 387 1520002500 2018.03.02 14:55 1.02372000 1.02352000 1.02317000 1.02382000 1.02377932 0.00034593 506 1520002800 2018.03.02 15:00 1.02352000 1.02362000 1.02352000 1.02397000 1.02376415 0.00033495 547 1520003100 2018.03.02 15:05 1.02362000 1.02363000 1.02352000 1.02379000 1.02375137 0.00033018 485 1520003400 2018.03.02 15:10 1.02363000 1.02357000 1.02344000 1.02374000 1.02373410 0.00033284 507 1520003700 2018.03.02 15:15 1.02356000 1.02324000 1.02322000 1.02373000 1.02368704 0.00034092 313 1520004000 2018.03.02 15:20 1.02324000 1.02309000 1.02295000 1.02352000 1.02363018 0.00035827 626 1520004300 2018.03.02 15:25 1.02312000 1.02405000 1.02312000 1.02410000 1.02367016 0.00033560 288 1520004600 2018.03.02 15:30 1.02405000 1.02428000 1.02331000 1.02430000 1.02372824 0.00034320 452 1520004900 2018.03.02 15:35 1.02428000 1.02486000 1.02417000 1.02496000 1.02383603 0.00043258 464 1520005200 2018.03.02 15:40 1.02486000 1.02512000 1.02467000 1.02545000 1.02395831 0.00052300 574 1520005500 2018.03.02 15:45 1.02509000 1.02455000 1.02422000 1.02509000 1.02401466 0.00052072 748 1520005800 2018.03.02 15:50 1.02453000 1.02484000 1.02430000 1.02499000 1.02409327 0.00056355 586 1520006100 2018.03.02 15:55 1.02482000 1.02515000 1.02458000 1.02523000 1.02419391 0.00062349 499 1520006400 2018.03.02 16:00 1.02515000 1.02468000 1.02457000 1.02516000 1.02424020 0.00064298 644 1520006700 2018.03.02 16:05 1.02467000 1.02412000 1.02412000 1.02472000 1.02422875 0.00063165 662 1520007000 2018.03.02 16:10 1.02412000 1.02419000 1.02391000 1.02422000 1.02422506 0.00062769 398 1520007300 2018.03.02 16:15 1.02419000 1.02408000 1.02407000 1.02443000 1.02421125 0.00060890 431 1520007600 2018.03.02 16:20 1.02411000 1.02426000 1.02407000 1.02437000 1.02421589 0.00059201 540 1520007900 2018.03.02 16:25 1.02424000 1.02420000 1.02387000 1.02460000 1.02421438 0.00058926 623 1520008200 2018.03.02 16:30 1.02421000 1.02372000 1.02369000 1.02451000 1.02416729 0.00058507 1017 1520008500 2018.03.02 16:35 1.02372000 1.02332000 1.02327000 1.02406000 1.02408660 0.00059791 1084 1520008800 2018.03.02 16:40 1.02332000 1.02334000 1.02307000 1.02354000 1.02401549 0.00061928 890 1520009100 2018.03.02 16:45 1.02337000 1.02352000 1.02319000 1.02377000 1.02396830 0.00063198 973 1520009400 2018.03.02 16:50 1.02348000 1.02348000 1.02337000 1.02370000 1.02392180 0.00064670 981 1520009700 2018.03.02 16:55 1.02349000 1.02377000 1.02347000 1.02393000 1.02390734 0.00063434 574 1520010000 2018.03.02 17:00 1.02377000 1.02424000 1.02370000 1.02442000 1.02393902 0.00059809 770 1520010300 2018.03.02 17:05 1.02424000 1.02397000 1.02387000 1.02442000 1.02394197 0.00059641 882 1520010600 2018.03.02 17:10 1.02395000 1.02430000 1.02377000 1.02440000 1.02397607 0.00058391 890 1520010900 2018.03.02 17:15 1.02430000 1.02402000 1.02402000 1.02447000 1.02398026 0.00054827 691 1520011200 2018.03.02 17:20 1.02407000 1.02381000 1.02362000 1.02414000 1.02396404 0.00049044 741 1520011500 2018.03.02 17:25 1.02381000 1.02317000 1.02314000 1.02384000 1.02388842 0.00051712 917 1520011800 2018.03.02 17:30 1.02318000 1.02356000 1.02309000 1.02370000 1.02385714 0.00048171 1182 1520012100 2018.03.02 17:35 1.02356000 1.02420000 1.02327000 1.02422000 1.02388979 0.00039087 1174 1520012400 2018.03.02 17:40 1.02420000 1.02432000 1.02397000 1.02433000 1.02393077 0.00036515 707 1520012700 2018.03.02 17:45 1.02432000 1.02378000 1.02372000 1.02437000 1.02391641 0.00036184 748 1520013000 2018.03.02 17:50 1.02376000 1.02392000 1.02352000 1.02401000 1.02391675 0.00035669 664 1520013300 2018.03.02 17:55 1.02392000 1.02353000 1.02338000 1.02405000 1.02387992 0.00035737 900 1520013600 2018.03.02 18:00 1.02353000 1.02333000 1.02333000 1.02376000 1.02382754 0.00035688 951 1520013900 2018.03.02 18:05 1.02332000 1.02318000 1.02303000 1.02339000 1.02376587 0.00036391 738 1520014200 2018.03.02 18:10 1.02317000 1.02309000 1.02287000 1.02330000 1.02370150 0.00038712 709 1520014500 2018.03.02 18:15 1.02311000 1.02290000 1.02288000 1.02341000 1.02362517 0.00041946 618 1520014800 2018.03.02 18:20 1.02292000 1.02313000 1.02277000 1.02328000 1.02357801 0.00043560 635 1520015100 2018.03.02 18:25 1.02312000 1.02352000 1.02307000 1.02362000 1.02357249 0.00043668 526 1520015400 2018.03.02 18:30 1.02352000 1.02361000 1.02337000 1.02376000 1.02357606 0.00043551 452 1520015700 2018.03.02 18:35 1.02360000 1.02367000 1.02353000 1.02378000 1.02358501 0.00043216 492 1520016000 2018.03.02 18:40 1.02367000 1.02363000 1.02362000 1.02395000 1.02358929 0.00040624 553 1520016300 2018.03.02 18:45 1.02363000 1.02407000 1.02362000 1.02409000 1.02363507 0.00040874 399 1520016600 2018.03.02 18:50 1.02409000 1.02393000 1.02377000 1.02411000 1.02366316 0.00038862 789 1520016900 2018.03.02 18:55 1.02393000 1.02368000 1.02362000 1.02394000 1.02366476 0.00038062 585 1520017200 2018.03.02 19:00 1.02368000 1.02384000 1.02352000 1.02405000 1.02368145 0.00038431 530 1520017500 2018.03.02 19:05 1.02382000 1.02367000 1.02362000 1.02399000 1.02368036 0.00036675 551 1520017800 2018.03.02 19:10 1.02369000 1.02370000 1.02342000 1.02373000 1.02368223 0.00036603 487 1520018100 2018.03.02 19:15 1.02375000 1.02337000 1.02333000 1.02377000 1.02365250 0.00034793 487 1520018400 2018.03.02 19:20 1.02339000 1.02355000 1.02332000 1.02357000 1.02364273 0.00031224 447 1520018700 2018.03.02 19:25 1.02349000 1.02354000 1.02326000 1.02357000 1.02363295 0.00030858 257 1520019000 2018.03.02 19:30 1.02354000 1.02325000 1.02315000 1.02362000 1.02359648 0.00030126 365 1520019300 2018.03.02 19:35 1.02327000 1.02321000 1.02312000 1.02343000 1.02355967 0.00030295 385 1520019600 2018.03.02 19:40 1.02319000 1.02315000 1.02311000 1.02330000 1.02352066 0.00030527 324 1520019900 2018.03.02 19:45 1.02317000 1.02322000 1.02311000 1.02335000 1.02349202 0.00030129 336 1520020200 2018.03.02 19:50 1.02322000 1.02327000 1.02312000 1.02334000 1.02347088 0.00029283 363 1520020500 2018.03.02 19:55 1.02326000 1.02305000 1.02302000 1.02340000 1.02343079 0.00028722 329 1520020800 2018.03.02 20:00 1.02305000 1.02337000 1.02302000 1.02346000 1.02342500 0.00028136 264 1520021100 2018.03.02 20:05 1.02336000 1.02337000 1.02327000 1.02360000 1.02341976 0.00028241 234 1520021400 2018.03.02 20:10 1.02337000 1.02317000 1.02307000 1.02337000 1.02339598 0.00029113 414 1520021700 2018.03.02 20:15 1.02319000 1.02322000 1.02317000 1.02343000 1.02337922 0.00029169 258 1520022000 2018.03.02 20:20 1.02319000 1.02309000 1.02307000 1.02339000 1.02335167 0.00030001 282 1520022300 2018.03.02 20:25 1.02307000 1.02317000 1.02303000 1.02337000 1.02333437 0.00025984 297 1520022600 2018.03.02 20:30 1.02317000 1.02307000 1.02307000 1.02337000 1.02330919 0.00023365 365 1520022900 2018.03.02 20:35 1.02305000 1.02292000 1.02287000 1.02307000 1.02327213 0.00023817 345 1520023200 2018.03.02 20:40 1.02292000 1.02327000 1.02292000 1.02332000 1.02327192 0.00020151 171 1520023500 2018.03.02 20:45 1.02332000 1.02337000 1.02322000 1.02342000 1.02328126 0.00018262 194 1520023800 2018.03.02 20:50 1.02337000 1.02312000 1.02312000 1.02341000 1.02326591 0.00015740 188 1520024100 2018.03.02 20:55 1.02312000 1.02312000 1.02302000 1.02332000 1.02325201 0.00015606 215 1520024400 2018.03.02 21:00 1.02312000 1.02277000 1.02272000 1.02316000 1.02320610 0.00016607 204 1520024700 2018.03.02 21:05 1.02277000 1.02292000 1.02277000 1.02302000 1.02317886 0.00015509 290 1520025000 2018.03.02 21:10 1.02292000 1.02272000 1.02267000 1.02303000 1.02313516 0.00017843 240 1520025300 2018.03.02 21:15 1.02272000 1.02257000 1.02247000 1.02277000 1.02308133 0.00021509 246 1520025600 2018.03.02 21:20 1.02258000 1.02258000 1.02251000 1.02269000 1.02303359 0.00024413 354 1520025900 2018.03.02 21:25 1.02257000 1.02282000 1.02257000 1.02283000 1.02301324 0.00024727 338 1520026200 2018.03.02 21:30 1.02277000 1.02232000 1.02232000 1.02283000 1.02294722 0.00029078 255 1520026500 2018.03.02 21:35 1.02237000 1.02251000 1.02227000 1.02251000 1.02290558 0.00031226 149 1520026800 2018.03.02 21:40 1.02251000 1.02247000 1.02232000 1.02260000 1.02286410 0.00031596 186 1520027100 2018.03.02 21:45 1.02244000 1.02252000 1.02236000 1.02260000 1.02283133 0.00030897 162 1520027400 2018.03.02 21:50 1.02252000 1.02262000 1.02242000 1.02278000 1.02281120 0.00030571 148 1520027700 2018.03.02 21:55 1.02260000 1.02233000 1.02228000 1.02260000 1.02276537 0.00031470 345 1520028000 2018.03.02 22:00 1.02231000 1.02231000 1.02209000 1.02242000 1.02272200 0.00032688 223 1520028300 2018.03.02 22:05 1.02232000 1.02227000 1.02207000 1.02232000 1.02267895 0.00033102 195 1520028600 2018.03.02 22:10 1.02224000 1.02212000 1.02189000 1.02227000 1.02262572 0.00034751 238 1520028900 2018.03.02 22:15 1.02212000 1.02217000 1.02207000 1.02224000 1.02258232 0.00036107 264 1520029200 2018.03.02 22:20 1.02218000 1.02222000 1.02217000 1.02241000 1.02254781 0.00033939 266 1520029500 2018.03.02 22:25 1.02222000 1.02222000 1.02217000 1.02238000 1.02251659 0.00029485 344 1520029800 2018.03.02 22:30 1.02223000 1.02252000 1.02221000 1.02252000 1.02251692 0.00026218 168 1520030100 2018.03.02 22:35 1.02250000 1.02253000 1.02237000 1.02257000 1.02251816 0.00022509 142 1520030400 2018.03.02 22:40 1.02252000 1.02287000 1.02251000 1.02288000 1.02255167 0.00023944 201 1520030700 2018.03.02 22:45 1.02287000 1.02277000 1.02259000 1.02292000 1.02257246 0.00023798 188 1520031000 2018.03.02 22:50 1.02277000 1.02307000 1.02272000 1.02307000 1.02261985 0.00027917 210 1520031300 2018.03.02 22:55 1.02312000 1.02342000 1.02307000 1.02352000 1.02269605 0.00035898 149 1520031600 2018.03.02 23:00 1.02342000 1.02352000 1.02332000 1.02362000 1.02277452 0.00043187 73 1520031900 2018.03.02 23:05 1.02352000 1.02347000 1.02342000 1.02357000 1.02284076 0.00048625 37 1520032200 2018.03.02 23:10 1.02342000 1.02362000 1.02337000 1.02377000 1.02291497 0.00053196 69 1520032500 2018.03.02 23:15 1.02357000 1.02407000 1.02357000 1.02409000 1.02302498 0.00062344 49 1520032800 2018.03.02 23:20 1.02402000 1.02382000 1.02377000 1.02407000 1.02310069 0.00066422 38 1520033100 2018.03.02 23:25 1.02382000 1.02387000 1.02382000 1.02397000 1.02317396 0.00070007 46 1520033400 2018.03.02 23:30 1.02387000 1.02402000 1.02382000 1.02402000 1.02325454 0.00074258 33 1520033700 2018.03.02 23:35 1.02402000 1.02402000 1.02397000 1.02407000 1.02332744 0.00075753 32 1520034000 2018.03.02 23:40 1.02397000 1.02402000 1.02392000 1.02417000 1.02339340 0.00075922 37 1520034300 2018.03.02 23:45 1.02397000 1.02427000 1.02392000 1.02427000 1.02347688 0.00076544 33 1520034600 2018.03.02 23:50 1.02422000 1.02427000 1.02402000 1.02427000 1.02355242 0.00074295 72 1520208000 2018.03.05 00:00 1.02342000 1.02352000 1.02292000 1.02362000 1.02354933 0.00067497 54 1520208300 2018.03.05 00:05 1.02352000 1.02267000 1.02242000 1.02352000 1.02346558 0.00062656 67 1520208600 2018.03.05 00:10 1.02267000 1.02352000 1.02267000 1.02357000 1.02347077 0.00056116 78 1520208900 2018.03.05 00:15 1.02347000 1.02387000 1.02347000 1.02397000 1.02350879 0.00052181 63 1520209200 2018.03.05 00:20 1.02382000 1.02337000 1.02337000 1.02382000 1.02349557 0.00047750 12 1520209500 2018.03.05 00:25 1.02322000 1.02357000 1.02322000 1.02377000 1.02350266 0.00045470 26 1520209800 2018.03.05 00:30 1.02357000 1.02402000 1.02357000 1.02402000 1.02355193 0.00041985 44 1520210100 2018.03.05 00:35 1.02402000 1.02392000 1.02392000 1.02402000 1.02358698 0.00039913 7 1520210400 2018.03.05 00:40 1.02392000 1.02397000 1.02392000 1.02402000 1.02362346 0.00039144 19 1520210700 2018.03.05 00:45 1.02382000 1.02362000 1.02347000 1.02387000 1.02362313 0.00039088 105 1520211000 2018.03.05 00:50 1.02362000 1.02387000 1.02362000 1.02387000 1.02364664 0.00038358 14 1520211300 2018.03.05 00:55 1.02387000 1.02332000 1.02317000 1.02402000 1.02361553 0.00040212 168 1520211600 2018.03.05 01:00 1.02332000 1.02362000 1.02308000 1.02372000 1.02361596 0.00038891 259 1520211900 2018.03.05 01:05 1.02362000 1.02332000 1.02327000 1.02362000 1.02358777 0.00040114 63 1520212200 2018.03.05 01:10 1.02327000 1.02326000 1.02318000 1.02347000 1.02355656 0.00041281 77 1520212500 2018.03.05 01:15 1.02326000 1.02314000 1.02308000 1.02332000 1.02351688 0.00042186 165 1520212800 2018.03.05 01:20 1.02314000 1.02297000 1.02282000 1.02315000 1.02346480 0.00043842 392 1520213100 2018.03.05 01:25 1.02293000 1.02293000 1.02273000 1.02306000 1.02341387 0.00044997 364 1520213400 2018.03.05 01:30 1.02294000 1.02299000 1.02279000 1.02306000 1.02337350 0.00042702 191 1520213700 2018.03.05 01:35 1.02299000 1.02331000 1.02296000 1.02342000 1.02336745 0.00037840 183 1520214000 2018.03.05 01:40 1.02334000 1.02349000 1.02332000 1.02356000 1.02337912 0.00037587 176 1520214300 2018.03.05 01:45 1.02349000 1.02357000 1.02342000 1.02367000 1.02339730 0.00033842 197 1520214600 2018.03.05 01:50 1.02357000 1.02342000 1.02337000 1.02362000 1.02339946 0.00033684 181 1520214900 2018.03.05 01:55 1.02343000 1.02302000 1.02297000 1.02347000 1.02336332 0.00033684 151 1520215200 2018.03.05 02:00 1.02302000 1.02325000 1.02302000 1.02389000 1.02335253 0.00034005 569 1520215500 2018.03.05 02:05 1.02327000 1.02330000 1.02322000 1.02381000 1.02334753 0.00033774 384 1520215800 2018.03.05 02:10 1.02328000 1.02335000 1.02303000 1.02336000 1.02334776 0.00030239 359 1520216100 2018.03.05 02:15 1.02335000 1.02359000 1.02298000 1.02359000 1.02337083 0.00027877 429 1520216400 2018.03.05 02:20 1.02355000 1.02349000 1.02304000 1.02363000 1.02338218 0.00024752 407 1520216700 2018.03.05 02:25 1.02351000 1.02352000 1.02327000 1.02370000 1.02339531 0.00024650 227 1520217000 2018.03.05 02:30 1.02352000 1.02378000 1.02349000 1.02411000 1.02343195 0.00025075 471 1520217300 2018.03.05 02:35 1.02377000 1.02379000 1.02358000 1.02404000 1.02346605 0.00027393 493 1520217600 2018.03.05 02:40 1.02380000 1.02404000 1.02362000 1.02407000 1.02352071 0.00032109 213 1520217900 2018.03.05 02:45 1.02403000 1.02357000 1.02357000 1.02405000 1.02352540 0.00032010 311 1520218200 2018.03.05 02:50 1.02357000 1.02367000 1.02347000 1.02389000 1.02353917 0.00032151 235 1520218500 2018.03.05 02:55 1.02361000 1.02344000 1.02339000 1.02392000 1.02352973 0.00030630 405 1520218800 2018.03.05 03:00 1.02342000 1.02290000 1.02289000 1.02343000 1.02346975 0.00029755 369 1520219100 2018.03.05 03:05 1.02289000 1.02327000 1.02285000 1.02343000 1.02345073 0.00027408 341 1520219400 2018.03.05 03:10 1.02327000 1.02312000 1.02312000 1.02337000 1.02341923 0.00026566 196 1520219700 2018.03.05 03:15 1.02312000 1.02347000 1.02302000 1.02349000 1.02342407 0.00026421 158 1520220000 2018.03.05 03:20 1.02349000 1.02363000 1.02340000 1.02380000 1.02344368 0.00026590 232 1520220300 2018.03.05 03:25 1.02363000 1.02388000 1.02355000 1.02402000 1.02348523 0.00028027 165 1520220600 2018.03.05 03:30 1.02389000 1.02394000 1.02356000 1.02408000 1.02352855 0.00029864 449 1520220900 2018.03.05 03:35 1.02392000 1.02347000 1.02347000 1.02394000 1.02352297 0.00027641 160 1520221200 2018.03.05 03:40 1.02352000 1.02344000 1.02344000 1.02384000 1.02351507 0.00027063 140 1520221500 2018.03.05 03:45 1.02343000 1.02353000 1.02340000 1.02362000 1.02351649 0.00026619 146 1520221800 2018.03.05 03:50 1.02350000 1.02294000 1.02272000 1.02357000 1.02346159 0.00029988 268 1520222100 2018.03.05 03:55 1.02293000 1.02267000 1.02265000 1.02313000 1.02338620 0.00035860 232 1520222400 2018.03.05 04:00 1.02265000 1.02281000 1.02232000 1.02285000 1.02333132 0.00039244 341 1520222700 2018.03.05 04:05 1.02281000 1.02267000 1.02254000 1.02305000 1.02326834 0.00043232 188 1520223000 2018.03.05 04:10 1.02265000 1.02247000 1.02240000 1.02278000 1.02319231 0.00047091 236 1520223300 2018.03.05 04:15 1.02247000 1.02237000 1.02222000 1.02261000 1.02311399 0.00050519 220 1520223600 2018.03.05 04:20 1.02239000 1.02237000 1.02222000 1.02248000 1.02304313 0.00050459 185 1520223900 2018.03.05 04:25 1.02236000 1.02212000 1.02207000 1.02256000 1.02295522 0.00055013 194 1520224200 2018.03.05 04:30 1.02212000 1.02207000 1.02197000 1.02222000 1.02287091 0.00057951 137 1520224500 2018.03.05 04:35 1.02208000 1.02172000 1.02157000 1.02232000 1.02276130 0.00064318 232 1520224800 2018.03.05 04:40 1.02176000 1.02143000 1.02127000 1.02195000 1.02263451 0.00073814 358 1520225100 2018.03.05 04:45 1.02144000 1.02172000 1.02143000 1.02178000 1.02254741 0.00077556 288 1520225400 2018.03.05 04:50 1.02173000 1.02179000 1.02173000 1.02195000 1.02247528 0.00080292 213 1520225700 2018.03.05 04:55 1.02182000 1.02207000 1.02157000 1.02207000 1.02243668 0.00078666 345 1520226000 2018.03.05 05:00 1.02210000 1.02188000 1.02181000 1.02210000 1.02238366 0.00076148 193 1520226300 2018.03.05 05:05 1.02188000 1.02198000 1.02188000 1.02233000 1.02234522 0.00069599 145 1520226600 2018.03.05 05:10 1.02200000 1.02192000 1.02182000 1.02208000 1.02230472 0.00060834 174 1520226900 2018.03.05 05:15 1.02189000 1.02182000 1.02173000 1.02197000 1.02225856 0.00056095 234 1520227200 2018.03.05 05:20 1.02183000 1.02243000 1.02183000 1.02243000 1.02227489 0.00049724 162 1520227500 2018.03.05 05:25 1.02241000 1.02217000 1.02217000 1.02252000 1.02226490 0.00040872 126 1520227800 2018.03.05 05:30 1.02217000 1.02205000 1.02172000 1.02222000 1.02224443 0.00037594 238 1520228100 2018.03.05 05:35 1.02209000 1.02233000 1.02209000 1.02240000 1.02225258 0.00036730 194 1520228400 2018.03.05 05:40 1.02235000 1.02241000 1.02226000 1.02245000 1.02226757 0.00035458 138 1520228700 2018.03.05 05:45 1.02240000 1.02252000 1.02222000 1.02258000 1.02229161 0.00036099 192 1520229000 2018.03.05 05:50 1.02252000 1.02247000 1.02244000 1.02252000 1.02230860 0.00037111 78 1520229300 2018.03.05 05:55 1.02247000 1.02247000 1.02242000 1.02271000 1.02232397 0.00038195 206 1520229600 2018.03.05 06:00 1.02247000 1.02279000 1.02242000 1.02279000 1.02236836 0.00042164 181 1520229900 2018.03.05 06:05 1.02279000 1.02257000 1.02257000 1.02279000 1.02238756 0.00043155 144 1520230200 2018.03.05 06:10 1.02258000 1.02286000 1.02257000 1.02286000 1.02243256 0.00046255 116 1520230500 2018.03.05 06:15 1.02287000 1.02267000 1.02263000 1.02287000 1.02245517 0.00044903 129 1520230800 2018.03.05 06:20 1.02268000 1.02277000 1.02267000 1.02290000 1.02248515 0.00040641 126 1520231100 2018.03.05 06:25 1.02277000 1.02287000 1.02274000 1.02294000 1.02252181 0.00039387 144 1520231400 2018.03.05 06:30 1.02288000 1.02302000 1.02287000 1.02317000 1.02256925 0.00039274 184 1520231700 2018.03.05 06:35 1.02302000 1.02277000 1.02267000 1.02302000 1.02258837 0.00038622 120 1520232000 2018.03.05 06:40 1.02277000 1.02299000 1.02275000 1.02313000 1.02262662 0.00037526 142 1520232300 2018.03.05 06:45 1.02301000 1.02267000 1.02267000 1.02302000 1.02263075 0.00034762 159 1520232600 2018.03.05 06:50 1.02263000 1.02259000 1.02252000 1.02283000 1.02262687 0.00030845 173 1520232900 2018.03.05 06:55 1.02257000 1.02264000 1.02244000 1.02275000 1.02262812 0.00025032 156 1520233200 2018.03.05 07:00 1.02265000 1.02295000 1.02265000 1.02306000 1.02265878 0.00025839 222 1520233500 2018.03.05 07:05 1.02297000 1.02299000 1.02277000 1.02305000 1.02269032 0.00024616 203 1520233800 2018.03.05 07:10 1.02300000 1.02304000 1.02292000 1.02308000 1.02272362 0.00021301 152 1520234100 2018.03.05 07:15 1.02303000 1.02272000 1.02272000 1.02303000 1.02272328 0.00019400 118 1520234400 2018.03.05 07:20 1.02272000 1.02267000 1.02264000 1.02280000 1.02271821 0.00018218 107 1520234700 2018.03.05 07:25 1.02268000 1.02237000 1.02227000 1.02272000 1.02268504 0.00020032 148 1520235000 2018.03.05 07:30 1.02237000 1.02237000 1.02227000 1.02247000 1.02265504 0.00021668 127 1520235300 2018.03.05 07:35 1.02237000 1.02254000 1.02227000 1.02257000 1.02264408 0.00021896 143 1520235600 2018.03.05 07:40 1.02255000 1.02232000 1.02227000 1.02257000 1.02261322 0.00024029 198 1520235900 2018.03.05 07:45 1.02229000 1.02243000 1.02222000 1.02247000 1.02259577 0.00025119 249 1520236200 2018.03.05 07:50 1.02244000 1.02257000 1.02242000 1.02266000 1.02259331 0.00024525 186 1520236500 2018.03.05 07:55 1.02257000 1.02277000 1.02249000 1.02287000 1.02261014 0.00024084 298 1520236800 2018.03.05 08:00 1.02277000 1.02292000 1.02267000 1.02297000 1.02263965 0.00023764 183 1520237100 2018.03.05 08:05 1.02292000 1.02299000 1.02282000 1.02312000 1.02267302 0.00023652 152 1520237400 2018.03.05 08:10 1.02299000 1.02263000 1.02263000 1.02307000 1.02266892 0.00022412 197 1520237700 2018.03.05 08:15 1.02265000 1.02254000 1.02247000 1.02287000 1.02265664 0.00022607 247 1520238000 2018.03.05 08:20 1.02254000 1.02239000 1.02229000 1.02261000 1.02263125 0.00022292 196 1520238300 2018.03.05 08:25 1.02239000 1.02217000 1.02212000 1.02242000 1.02258732 0.00024924 103 1520238600 2018.03.05 08:30 1.02217000 1.02227000 1.02193000 1.02231000 1.02255710 0.00026403 288 1520238900 2018.03.05 08:35 1.02227000 1.02246000 1.02222000 1.02248000 1.02254785 0.00026612 459 1520239200 2018.03.05 08:40 1.02247000 1.02201000 1.02195000 1.02251000 1.02249663 0.00028445 314 1520239500 2018.03.05 08:45 1.02201000 1.02234000 1.02192000 1.02246000 1.02248171 0.00026658 427 1520239800 2018.03.05 08:50 1.02235000 1.02213000 1.02212000 1.02237000 1.02244821 0.00025041 203 1520240100 2018.03.05 08:55 1.02213000 1.02228000 1.02205000 1.02240000 1.02243219 0.00024701 166 1520240400 2018.03.05 09:00 1.02227000 1.02245000 1.02217000 1.02258000 1.02243389 0.00024115 517 1520240700 2018.03.05 09:05 1.02245000 1.02232000 1.02227000 1.02254000 1.02242304 0.00024281 294 1520241000 2018.03.05 09:10 1.02233000 1.02220000 1.02192000 1.02235000 1.02240180 0.00024965 723 1520241300 2018.03.05 09:15 1.02223000 1.02242000 1.02199000 1.02249000 1.02240353 0.00024757 671 1520241600 2018.03.05 09:20 1.02242000 1.02199000 1.02177000 1.02242000 1.02236415 0.00026808 688 1520241900 2018.03.05 09:25 1.02197000 1.02239000 1.02193000 1.02242000 1.02236661 0.00026731 448 1520242200 2018.03.05 09:30 1.02237000 1.02223000 1.02219000 1.02245000 1.02235360 0.00026689 366 1520242500 2018.03.05 09:35 1.02224000 1.02202000 1.02192000 1.02250000 1.02232183 0.00026340 329 1520242800 2018.03.05 09:40 1.02202000 1.02222000 1.02192000 1.02235000 1.02231213 0.00022829 500 1520243100 2018.03.05 09:45 1.02223000 1.02244000 1.02217000 1.02257000 1.02232431 0.00017471 448 1520243400 2018.03.05 09:50 1.02247000 1.02209000 1.02207000 1.02264000 1.02230199 0.00016304 435 1520243700 2018.03.05 09:55 1.02208000 1.02173000 1.02172000 1.02218000 1.02224752 0.00018697 340 1520244000 2018.03.05 10:00 1.02172000 1.02182000 1.02159000 1.02208000 1.02220680 0.00020197 540 1520244300 2018.03.05 10:05 1.02180000 1.02187000 1.02179000 1.02232000 1.02217473 0.00021438 561 1520244600 2018.03.05 10:10 1.02187000 1.02159000 1.02157000 1.02193000 1.02211904 0.00025090 465 1520244900 2018.03.05 10:15 1.02160000 1.02151000 1.02120000 1.02176000 1.02206103 0.00027772 401 1520245200 2018.03.05 10:20 1.02152000 1.02117000 1.02097000 1.02158000 1.02197617 0.00035186 461 1520245500 2018.03.05 10:25 1.02118000 1.02143000 1.02112000 1.02158000 1.02192416 0.00037262 391 1520245800 2018.03.05 10:30 1.02142000 1.02122000 1.02107000 1.02157000 1.02185709 0.00041485 346 1520246100 2018.03.05 10:35 1.02122000 1.02132000 1.02087000 1.02142000 1.02180594 0.00043219 338 1520246400 2018.03.05 10:40 1.02132000 1.02151000 1.02107000 1.02162000 1.02177776 0.00041843 574 1520246700 2018.03.05 10:45 1.02153000 1.02192000 1.02153000 1.02224000 1.02179130 0.00039937 647 1520247000 2018.03.05 10:50 1.02193000 1.02223000 1.02192000 1.02227000 1.02183309 0.00039637 513 1520247300 2018.03.05 10:55 1.02222000 1.02187000 1.02182000 1.02232000 1.02183660 0.00037416 299 1520247600 2018.03.05 11:00 1.02189000 1.02141000 1.02137000 1.02193000 1.02179597 0.00038283 311 1520247900 2018.03.05 11:05 1.02141000 1.02142000 1.02137000 1.02157000 1.02176017 0.00036612 393 1520248200 2018.03.05 11:10 1.02142000 1.02167000 1.02138000 1.02176000 1.02175158 0.00035050 286 1520248500 2018.03.05 11:15 1.02169000 1.02182000 1.02169000 1.02193000 1.02175809 0.00034645 262 1520248800 2018.03.05 11:20 1.02182000 1.02177000 1.02172000 1.02193000 1.02175923 0.00033094 201 1520249100 2018.03.05 11:25 1.02177000 1.02177000 1.02157000 1.02180000 1.02176025 0.00029421 247 1520249400 2018.03.05 11:30 1.02180000 1.02181000 1.02176000 1.02209000 1.02176499 0.00028702 273 1520249700 2018.03.05 11:35 1.02183000 1.02215000 1.02176000 1.02217000 1.02180166 0.00031382 205 1520250000 2018.03.05 11:40 1.02214000 1.02253000 1.02211000 1.02253000 1.02187103 0.00037944 262 1520250300 2018.03.05 11:45 1.02252000 1.02250000 1.02239000 1.02260000 1.02193093 0.00042909 241 1520250600 2018.03.05 11:50 1.02251000 1.02254000 1.02242000 1.02264000 1.02198893 0.00046680 217 1520250900 2018.03.05 11:55 1.02252000 1.02242000 1.02236000 1.02265000 1.02202999 0.00048058 238 1520251200 2018.03.05 12:00 1.02244000 1.02228000 1.02222000 1.02247000 1.02205380 0.00045259 232 1520251500 2018.03.05 12:05 1.02227000 1.02232000 1.02222000 1.02237000 1.02207915 0.00044288 181 1520251800 2018.03.05 12:10 1.02232000 1.02242000 1.02232000 1.02242000 1.02211161 0.00041507 151 1520252100 2018.03.05 12:15 1.02242000 1.02222000 1.02222000 1.02247000 1.02212194 0.00037861 182 1520252400 2018.03.05 12:20 1.02222000 1.02254000 1.02221000 1.02257000 1.02216175 0.00037182 174 1520252700 2018.03.05 12:25 1.02257000 1.02251000 1.02242000 1.02261000 1.02219492 0.00038200 279 1520253000 2018.03.05 12:30 1.02252000 1.02240000 1.02227000 1.02258000 1.02221445 0.00038901 238 1520253300 2018.03.05 12:35 1.02242000 1.02241000 1.02239000 1.02257000 1.02223307 0.00038759 135 1520253600 2018.03.05 12:40 1.02241000 1.02208000 1.02208000 1.02248000 1.02221849 0.00034082 233 1520253900 2018.03.05 12:45 1.02208000 1.02212000 1.02197000 1.02217000 1.02220911 0.00029115 244 1520254200 2018.03.05 12:50 1.02207000 1.02202000 1.02197000 1.02217000 1.02219110 0.00027047 190 1520254500 2018.03.05 12:55 1.02199000 1.02238000 1.02197000 1.02248000 1.02220909 0.00025674 205 1520254800 2018.03.05 13:00 1.02237000 1.02229000 1.02221000 1.02247000 1.02221680 0.00023555 213 1520255100 2018.03.05 13:05 1.02231000 1.02237000 1.02227000 1.02243000 1.02223139 0.00020978 154 1520255400 2018.03.05 13:10 1.02233000 1.02222000 1.02202000 1.02238000 1.02223030 0.00018806 297 1520255700 2018.03.05 13:15 1.02222000 1.02197000 1.02182000 1.02222000 1.02220551 0.00020938 207 1520256000 2018.03.05 13:20 1.02197000 1.02202000 1.02192000 1.02222000 1.02218785 0.00020976 176 1520256300 2018.03.05 13:25 1.02204000 1.02212000 1.02200000 1.02217000 1.02218138 0.00020155 107 1520256600 2018.03.05 13:30 1.02212000 1.02222000 1.02204000 1.02227000 1.02218506 0.00018345 230 1520256900 2018.03.05 13:35 1.02222000 1.02232000 1.02212000 1.02237000 1.02219791 0.00017322 216 1520257200 2018.03.05 13:40 1.02231000 1.02232000 1.02222000 1.02242000 1.02220954 0.00017037 184 1520257500 2018.03.05 13:45 1.02227000 1.02243000 1.02227000 1.02250000 1.02223054 0.00016967 199 1520257800 2018.03.05 13:50 1.02243000 1.02231000 1.02210000 1.02258000 1.02223810 0.00016391 190 1520258100 2018.03.05 13:55 1.02228000 1.02215000 1.02207000 1.02246000 1.02222971 0.00016636 221 1520258400 2018.03.05 14:00 1.02215000 1.02231000 1.02213000 1.02248000 1.02223736 0.00015152 273 1520258700 2018.03.05 14:05 1.02231000 1.02225000 1.02192000 1.02236000 1.02223856 0.00013876 291 1520259000 2018.03.05 14:10 1.02224000 1.02210000 1.02192000 1.02224000 1.02222537 0.00013641 203 1520259300 2018.03.05 14:15 1.02211000 1.02215000 1.02203000 1.02222000 1.02221819 0.00013032 155 1520259600 2018.03.05 14:20 1.02214000 1.02182000 1.02177000 1.02219000 1.02218027 0.00015361 240 1520259900 2018.03.05 14:25 1.02182000 1.02151000 1.02151000 1.02186000 1.02211643 0.00021881 298 1520260200 2018.03.05 14:30 1.02152000 1.02142000 1.02142000 1.02170000 1.02205010 0.00027999 211 1520260500 2018.03.05 14:35 1.02142000 1.02142000 1.02142000 1.02173000 1.02199009 0.00031735 215 1520260800 2018.03.05 14:40 1.02142000 1.02142000 1.02127000 1.02152000 1.02193580 0.00034800 237 1520261100 2018.03.05 14:45 1.02138000 1.02167000 1.02137000 1.02172000 1.02191049 0.00034566 138 1520261400 2018.03.05 14:50 1.02162000 1.02167000 1.02162000 1.02182000 1.02188758 0.00034827 207 1520261700 2018.03.05 14:55 1.02167000 1.02147000 1.02147000 1.02187000 1.02184781 0.00036961 229 1520262000 2018.03.05 15:00 1.02147000 1.02157000 1.02137000 1.02157000 1.02182135 0.00037970 216 1520262300 2018.03.05 15:05 1.02157000 1.02179000 1.02152000 1.02179000 1.02181837 0.00037461 151 1520262600 2018.03.05 15:10 1.02178000 1.02198000 1.02178000 1.02212000 1.02183376 0.00036218 173 1520262900 2018.03.05 15:15 1.02200000 1.02214000 1.02197000 1.02217000 1.02186293 0.00034832 139 1520263200 2018.03.05 15:20 1.02207000 1.02213000 1.02202000 1.02222000 1.02188836 0.00033755 212 1520263500 2018.03.05 15:25 1.02212000 1.02197000 1.02197000 1.02217000 1.02189614 0.00031634 126 1520263800 2018.03.05 15:30 1.02197000 1.02177000 1.02157000 1.02202000 1.02188412 0.00030164 198 1520264100 2018.03.05 15:35 1.02177000 1.02152000 1.02142000 1.02181000 1.02184945 0.00029955 242 1520264400 2018.03.05 15:40 1.02152000 1.02132000 1.02127000 1.02164000 1.02179902 0.00029344 274 1520264700 2018.03.05 15:45 1.02132000 1.02131000 1.02111000 1.02139000 1.02175245 0.00028555 146 1520265000 2018.03.05 15:50 1.02128000 1.02132000 1.02122000 1.02148000 1.02171126 0.00028219 154 1520265300 2018.03.05 15:55 1.02130000 1.02117000 1.02112000 1.02142000 1.02165971 0.00027902 184 1520265600 2018.03.05 16:00 1.02117000 1.02097000 1.02092000 1.02124000 1.02159403 0.00030627 310 1520265900 2018.03.05 16:05 1.02095000 1.02077000 1.02058000 1.02095000 1.02151555 0.00035366 340 1520266200 2018.03.05 16:10 1.02076000 1.02091000 1.02072000 1.02097000 1.02145788 0.00038231 318 1520266500 2018.03.05 16:15 1.02090000 1.02054000 1.02047000 1.02090000 1.02137046 0.00044504 358 1520266800 2018.03.05 16:20 1.02055000 1.02102000 1.02055000 1.02112000 1.02133708 0.00045884 343 1520267100 2018.03.05 16:25 1.02097000 1.02088000 1.02067000 1.02102000 1.02129355 0.00047305 469 1520267400 2018.03.05 16:30 1.02089000 1.02062000 1.02047000 1.02089000 1.02122940 0.00050182 825 1520267700 2018.03.05 16:35 1.02060000 1.02043000 1.02028000 1.02064000 1.02115327 0.00054627 566 1520268000 2018.03.05 16:40 1.02044000 1.02074000 1.02020000 1.02074000 1.02111391 0.00055553 662 1520268300 2018.03.05 16:45 1.02073000 1.02082000 1.02053000 1.02106000 1.02108592 0.00054461 654 1520268600 2018.03.05 16:50 1.02077000 1.02076000 1.02062000 1.02088000 1.02105488 0.00051694 429 1520268900 2018.03.05 16:55 1.02077000 1.02101000 1.02074000 1.02106000 1.02105061 0.00045700 470 1520269200 2018.03.05 17:00 1.02096000 1.02081000 1.02062000 1.02106000 1.02102769 0.00039142 403 1520269500 2018.03.05 17:05 1.02082000 1.02064000 1.02053000 1.02084000 1.02099077 0.00033641 775 1520269800 2018.03.05 17:10 1.02062000 1.02079000 1.02035000 1.02083000 1.02097165 0.00028704 631 1520270100 2018.03.05 17:15 1.02079000 1.02094000 1.02073000 1.02114000 1.02096863 0.00025868 513 1520270400 2018.03.05 17:20 1.02096000 1.02115000 1.02086000 1.02122000 1.02098591 0.00025641 490 1520270700 2018.03.05 17:25 1.02116000 1.02127000 1.02100000 1.02138000 1.02101296 0.00026665 573 1520271000 2018.03.05 17:30 1.02127000 1.02094000 1.02087000 1.02139000 1.02100601 0.00025409 457 1520271300 2018.03.05 17:35 1.02094000 1.02118000 1.02082000 1.02122000 1.02102258 0.00026431 843 1520271600 2018.03.05 17:40 1.02119000 1.02142000 1.02114000 1.02146000 1.02106043 0.00029949 615 1520271900 2018.03.05 17:45 1.02141000 1.02139000 1.02127000 1.02149000 1.02109182 0.00031804 511 1520272200 2018.03.05 17:50 1.02140000 1.02146000 1.02128000 1.02157000 1.02112689 0.00034368 585 1520272500 2018.03.05 17:55 1.02147000 1.02164000 1.02119000 1.02174000 1.02117575 0.00035956 658 1520272800 2018.03.05 18:00 1.02165000 1.02242000 1.02158000 1.02262000 1.02129425 0.00049563 851 1520273100 2018.03.05 18:05 1.02242000 1.02288000 1.02232000 1.02288000 1.02144528 0.00065154 776 1520273400 2018.03.05 18:10 1.02288000 1.02285000 1.02263000 1.02302000 1.02157906 0.00074299 507 1520273700 2018.03.05 18:15 1.02285000 1.02313000 1.02269000 1.02319000 1.02172677 0.00082308 564 1520274000 2018.03.05 18:20 1.02312000 1.02367000 1.02308000 1.02369000 1.02191184 0.00095609 666 1520274300 2018.03.05 18:25 1.02366000 1.02357000 1.02338000 1.02370000 1.02206976 0.00104168 526 1520274600 2018.03.05 18:30 1.02357000 1.02354000 1.02337000 1.02362000 1.02220978 0.00109213 475 1520274900 2018.03.05 18:35 1.02355000 1.02337000 1.02327000 1.02355000 1.02232028 0.00112118 353 1520275200 2018.03.05 18:40 1.02337000 1.02347000 1.02328000 1.02355000 1.02242978 0.00112800 327 1520275500 2018.03.05 18:45 1.02347000 1.02332000 1.02327000 1.02363000 1.02251456 0.00109298 429 1520275800 2018.03.05 18:50 1.02334000 1.02302000 1.02297000 1.02337000 1.02256270 0.00103856 297 1520276100 2018.03.05 18:55 1.02299000 1.02290000 1.02290000 1.02315000 1.02259482 0.00098093 310 1520276400 2018.03.05 19:00 1.02289000 1.02279000 1.02278000 1.02303000 1.02261341 0.00092908 285 1520276700 2018.03.05 19:05 1.02278000 1.02287000 1.02276000 1.02303000 1.02263785 0.00088200 309 1520277000 2018.03.05 19:10 1.02287000 1.02283000 1.02272000 1.02289000 1.02265615 0.00079637 307 1520277300 2018.03.05 19:15 1.02281000 1.02283000 1.02277000 1.02301000 1.02267270 0.00072341 176 1520277600 2018.03.05 19:20 1.02283000 1.02282000 1.02276000 1.02305000 1.02268673 0.00066444 435 1520277900 2018.03.05 19:25 1.02278000 1.02268000 1.02267000 1.02285000 1.02268609 0.00059807 367 1520278200 2018.03.05 19:30 1.02267000 1.02260000 1.02248000 1.02284000 1.02267789 0.00053615 467 1520278500 2018.03.05 19:35 1.02259000 1.02232000 1.02232000 1.02265000 1.02264381 0.00051255 321 1520278800 2018.03.05 19:40 1.02232000 1.02243000 1.02232000 1.02253000 1.02262344 0.00052649 280 1520279100 2018.03.05 19:45 1.02245000 1.02247000 1.02242000 1.02259000 1.02260883 0.00053435 213 1520279400 2018.03.05 19:50 1.02243000 1.02252000 1.02237000 1.02267000 1.02260037 0.00053758 336 1520279700 2018.03.05 19:55 1.02257000 1.02242000 1.02237000 1.02258000 1.02258319 0.00053660 277 1520280000 2018.03.05 20:00 1.02247000 1.02262000 1.02233000 1.02264000 1.02258670 0.00047639 237 1520280300 2018.03.05 20:05 1.02263000 1.02322000 1.02262000 1.02322000 1.02264701 0.00041267 237 1520280600 2018.03.05 20:10 1.02322000 1.02342000 1.02312000 1.02350000 1.02272063 0.00036935 271 1520280900 2018.03.05 20:15 1.02344000 1.02332000 1.02322000 1.02344000 1.02277771 0.00035004 246 1520281200 2018.03.05 20:20 1.02332000 1.02377000 1.02332000 1.02377000 1.02287222 0.00037611 142 1520281500 2018.03.05 20:25 1.02379000 1.02341000 1.02337000 1.02383000 1.02292343 0.00038660 214 1520281800 2018.03.05 20:30 1.02339000 1.02331000 1.02319000 1.02343000 1.02296025 0.00040151 272 1520282100 2018.03.05 20:35 1.02329000 1.02344000 1.02324000 1.02354000 1.02300594 0.00042393 213 1520282400 2018.03.05 20:40 1.02345000 1.02327000 1.02324000 1.02346000 1.02303109 0.00043058 221 1520282700 2018.03.05 20:45 1.02327000 1.02342000 1.02327000 1.02348000 1.02306813 0.00044564 182 1520283000 2018.03.05 20:50 1.02339000 1.02317000 1.02315000 1.02342000 1.02307783 0.00044522 245 1520283300 2018.03.05 20:55 1.02317000 1.02317000 1.02313000 1.02326000 1.02308661 0.00044406 172 1520283600 2018.03.05 21:00 1.02317000 1.02316000 1.02316000 1.02328000 1.02309360 0.00044167 80 1520283900 2018.03.05 21:05 1.02317000 1.02358000 1.02310000 1.02369000 1.02313992 0.00045205 281 1520284200 2018.03.05 21:10 1.02360000 1.02330000 1.02330000 1.02365000 1.02315517 0.00043920 173 1520284500 2018.03.05 21:15 1.02331000 1.02317000 1.02307000 1.02336000 1.02315658 0.00039763 154 1520284800 2018.03.05 21:20 1.02317000 1.02307000 1.02307000 1.02322000 1.02314833 0.00036364 100 1520285100 2018.03.05 21:25 1.02308000 1.02318000 1.02308000 1.02334000 1.02315135 0.00033014 126 1520285400 2018.03.05 21:30 1.02316000 1.02322000 1.02308000 1.02322000 1.02315789 0.00029713 139 1520285700 2018.03.05 21:35 1.02320000 1.02318000 1.02309000 1.02327000 1.02315999 0.00024621 238 1520286000 2018.03.05 21:40 1.02318000 1.02322000 1.02303000 1.02324000 1.02316571 0.00021132 206 1520286300 2018.03.05 21:45 1.02320000 1.02327000 1.02317000 1.02327000 1.02317564 0.00020599 59 1520286600 2018.03.05 21:50 1.02327000 1.02324000 1.02317000 1.02332000 1.02318177 0.00019557 117 1520286900 2018.03.05 21:55 1.02325000 1.02324000 1.02308000 1.02331000 1.02318732 0.00019052 178 1520287200 2018.03.05 22:00 1.02324000 1.02349000 1.02321000 1.02357000 1.02321614 0.00014017 148 1520287500 2018.03.05 22:05 1.02350000 1.02342000 1.02337000 1.02357000 1.02323556 0.00013379 123 1520287800 2018.03.05 22:10 1.02342000 1.02347000 1.02337000 1.02363000 1.02325789 0.00013677 195 1520288100 2018.03.05 22:15 1.02346000 1.02334000 1.02332000 1.02346000 1.02326571 0.00013083 110 1520288400 2018.03.05 22:20 1.02337000 1.02318000 1.02310000 1.02344000 1.02325754 0.00013301 225 1520288700 2018.03.05 22:25 1.02318000 1.02340000 1.02316000 1.02340000 1.02327111 0.00013091 158 1520289000 2018.03.05 22:30 1.02337000 1.02354000 1.02333000 1.02355000 1.02329672 0.00014081 189 1520289300 2018.03.05 22:35 1.02354000 1.02374000 1.02347000 1.02381000 1.02333894 0.00016919 181 1520289600 2018.03.05 22:40 1.02374000 1.02385000 1.02367000 1.02391000 1.02338761 0.00020221 132 1520289900 2018.03.05 22:45 1.02382000 1.02367000 1.02357000 1.02385000 1.02341450 0.00021274 156 1520290200 2018.03.05 22:50 1.02362000 1.02374000 1.02357000 1.02374000 1.02344550 0.00023002 124 1520290500 2018.03.05 22:55 1.02377000 1.02367000 1.02352000 1.02382000 1.02346688 0.00023186 157 1520290800 2018.03.05 23:00 1.02363000 1.02352000 1.02342000 1.02367000 1.02347194 0.00021548 103 1520291100 2018.03.05 23:05 1.02352000 1.02332000 1.02332000 1.02352000 1.02345747 0.00020614 94 1520291400 2018.03.05 23:10 1.02332000 1.02342000 1.02332000 1.02352000 1.02345390 0.00019919 48 1520291700 2018.03.05 23:15 1.02337000 1.02329000 1.02323000 1.02342000 1.02343829 0.00019349 30 1520292000 2018.03.05 23:20 1.02328000 1.02322000 1.02321000 1.02331000 1.02341750 0.00019601 15 1520292300 2018.03.05 23:25 1.02326000 1.02327000 1.02320000 1.02334000 1.02340346 0.00019892 30 1520292600 2018.03.05 23:30 1.02324000 1.02312000 1.02312000 1.02327000 1.02337646 0.00021272 35 1520292900 2018.03.05 23:35 1.02312000 1.02327000 1.02312000 1.02327000 1.02336632 0.00021545 52 1520293200 2018.03.05 23:40 1.02327000 1.02322000 1.02312000 1.02352000 1.02335239 0.00022089 108 1520293500 2018.03.05 23:45 1.02322000 1.02317000 1.02307000 1.02322000 1.02333502 0.00023003 41 1520293800 2018.03.05 23:50 1.02312000 1.02332000 1.02312000 1.02332000 1.02333359 0.00022856 26 1520294100 2018.03.05 23:55 1.02332000 1.02357000 1.02332000 1.02357000 1.02335610 0.00022676 44 1520294400 2018.03.06 00:00 1.02332000 1.02322000 1.02322000 1.02332000 1.02334314 0.00022979 12 1520294700 2018.03.06 00:05 1.02322000 1.02332000 1.02322000 1.02337000 1.02334094 0.00023027 8 1520295000 2018.03.06 00:10 1.02327000 1.02332000 1.02322000 1.02332000 1.02333894 0.00022661 11 1520295300 2018.03.06 00:15 1.02327000 1.02332000 1.02322000 1.02357000 1.02333714 0.00020861 32 1520295600 2018.03.06 00:20 1.02332000 1.02357000 1.02332000 1.02362000 1.02335931 0.00017834 40 1520295900 2018.03.06 00:25 1.02357000 1.02352000 1.02352000 1.02362000 1.02337462 0.00016790 7 1520296200 2018.03.06 00:30 1.02357000 1.02332000 1.02327000 1.02357000 1.02336942 0.00014636 31 1520296500 2018.03.06 00:35 1.02327000 1.02297000 1.02297000 1.02332000 1.02333138 0.00014857 48 1520296800 2018.03.06 00:40 1.02297000 1.02307000 1.02292000 1.02317000 1.02330648 0.00014939 49 1520297100 2018.03.06 00:45 1.02302000 1.02307000 1.02292000 1.02312000 1.02328396 0.00015605 40 1520297400 2018.03.06 00:50 1.02307000 1.02332000 1.02307000 1.02332000 1.02328739 0.00015354 91 1520297700 2018.03.06 00:55 1.02332000 1.02304000 1.02301000 1.02337000 1.02326383 0.00016108 83 1520298000 2018.03.06 01:00 1.02302000 1.02352000 1.02302000 1.02363000 1.02328823 0.00017069 270 1520298300 2018.03.06 01:05 1.02352000 1.02367000 1.02347000 1.02367000 1.02332459 0.00019277 72 1520298600 2018.03.06 01:10 1.02367000 1.02362000 1.02353000 1.02367000 1.02335272 0.00020106 63 1520298900 2018.03.06 01:15 1.02362000 1.02372000 1.02362000 1.02377000 1.02338770 0.00022067 63 1520299200 2018.03.06 01:20 1.02375000 1.02367000 1.02367000 1.02391000 1.02341459 0.00023057 70 1520299500 2018.03.06 01:25 1.02365000 1.02384000 1.02359000 1.02384000 1.02345510 0.00024917 55 1520299800 2018.03.06 01:30 1.02387000 1.02411000 1.02387000 1.02449000 1.02351747 0.00029752 144 1520300100 2018.03.06 01:35 1.02409000 1.02378000 1.02375000 1.02412000 1.02354248 0.00030960 77 1520300400 2018.03.06 01:40 1.02379000 1.02377000 1.02353000 1.02382000 1.02356415 0.00031072 121 1520300700 2018.03.06 01:45 1.02377000 1.02370000 1.02357000 1.02383000 1.02357708 0.00031051 187 1520301000 2018.03.06 01:50 1.02371000 1.02343000 1.02338000 1.02381000 1.02356308 0.00030377 129 1520301300 2018.03.06 01:55 1.02344000 1.02346000 1.02344000 1.02365000 1.02355326 0.00029812 107 1520301600 2018.03.06 02:00 1.02346000 1.02354000 1.02332000 1.02361000 1.02355200 0.00029792 219 1520301900 2018.03.06 02:05 1.02353000 1.02367000 1.02350000 1.02367000 1.02356323 0.00030062 97 1520302200 2018.03.06 02:10 1.02369000 1.02352000 1.02347000 1.02386000 1.02355912 0.00029530 204 1520302500 2018.03.06 02:15 1.02352000 1.02394000 1.02347000 1.02396000 1.02359539 0.00027823 191 1520302800 2018.03.06 02:20 1.02397000 1.02504000 1.02392000 1.02530000 1.02373297 0.00040736 833 1520303100 2018.03.06 02:25 1.02507000 1.02444000 1.02417000 1.02531000 1.02380031 0.00041539 531 1520303400 2018.03.06 02:30 1.02447000 1.02384000 1.02270000 1.02447000 1.02380409 0.00040170 876 1520303700 2018.03.06 02:35 1.02383000 1.02414000 1.02362000 1.02423000 1.02383608 0.00037116 505 1520304000 2018.03.06 02:40 1.02414000 1.02387000 1.02367000 1.02418000 1.02383931 0.00036444 436 1520304300 2018.03.06 02:45 1.02390000 1.02347000 1.02339000 1.02396000 1.02380414 0.00037239 262 1520304600 2018.03.06 02:50 1.02347000 1.02320000 1.02313000 1.02369000 1.02374660 0.00039866 308 1520304900 2018.03.06 02:55 1.02313000 1.02402000 1.02313000 1.02412000 1.02377264 0.00039919 372 1520305200 2018.03.06 03:00 1.02401000 1.02442000 1.02400000 1.02445000 1.02383429 0.00041571 451 1520305500 2018.03.06 03:05 1.02442000 1.02422000 1.02412000 1.02481000 1.02387103 0.00042227 436 1520305800 2018.03.06 03:10 1.02422000 1.02475000 1.02422000 1.02477000 1.02395474 0.00046304 349 1520306100 2018.03.06 03:15 1.02474000 1.02492000 1.02467000 1.02525000 1.02404667 0.00051524 323 1520306400 2018.03.06 03:20 1.02492000 1.02497000 1.02483000 1.02524000 1.02413460 0.00056151 277 1520306700 2018.03.06 03:25 1.02497000 1.02502000 1.02487000 1.02525000 1.02421893 0.00059917 346 1520307000 2018.03.06 03:30 1.02498000 1.02517000 1.02457000 1.02531000 1.02430951 0.00062304 589 1520307300 2018.03.06 03:35 1.02517000 1.02547000 1.02512000 1.02558000 1.02442003 0.00066170 354 1520307600 2018.03.06 03:40 1.02547000 1.02562000 1.02537000 1.02575000 1.02453431 0.00070148 348 1520307900 2018.03.06 03:45 1.02563000 1.02577000 1.02557000 1.02602000 1.02465200 0.00074513 269 1520308200 2018.03.06 03:50 1.02582000 1.02532000 1.02532000 1.02582000 1.02471562 0.00072568 182 1520308500 2018.03.06 03:55 1.02532000 1.02526000 1.02513000 1.02545000 1.02476746 0.00072195 242 1520308800 2018.03.06 04:00 1.02525000 1.02512000 1.02512000 1.02552000 1.02480104 0.00072985 255 1520309100 2018.03.06 04:05 1.02512000 1.02534000 1.02506000 1.02538000 1.02485237 0.00074442 128 1520309400 2018.03.06 04:10 1.02537000 1.02492000 1.02487000 1.02546000 1.02485881 0.00071029 331 1520309700 2018.03.06 04:15 1.02487000 1.02492000 1.02472000 1.02498000 1.02486464 0.00069262 243 1520310000 2018.03.06 04:20 1.02489000 1.02467000 1.02467000 1.02507000 1.02484610 0.00065662 196 1520310300 2018.03.06 04:25 1.02469000 1.02496000 1.02462000 1.02497000 1.02485695 0.00057966 240 1520310600 2018.03.06 04:30 1.02497000 1.02502000 1.02488000 1.02519000 1.02487248 0.00044277 160 1520310900 2018.03.06 04:35 1.02500000 1.02481000 1.02478000 1.02501000 1.02486653 0.00040231 128 1520311200 2018.03.06 04:40 1.02482000 1.02481000 1.02469000 1.02491000 1.02486114 0.00039253 166 1520311500 2018.03.06 04:45 1.02482000 1.02522000 1.02481000 1.02524000 1.02489532 0.00035299 162 1520311800 2018.03.06 04:50 1.02526000 1.02538000 1.02525000 1.02558000 1.02494148 0.00033962 224 1520312100 2018.03.06 04:55 1.02538000 1.02581000 1.02530000 1.02581000 1.02502420 0.00034725 337 1520312400 2018.03.06 05:00 1.02580000 1.02584000 1.02542000 1.02591000 1.02510189 0.00035908 260 1520312700 2018.03.06 05:05 1.02582000 1.02584000 1.02568000 1.02593000 1.02517219 0.00037157 139 1520313000 2018.03.06 05:10 1.02585000 1.02601000 1.02568000 1.02602000 1.02525198 0.00039781 175 1520313300 2018.03.06 05:15 1.02601000 1.02589000 1.02582000 1.02610000 1.02531274 0.00041335 144 1520313600 2018.03.06 05:20 1.02587000 1.02580000 1.02543000 1.02587000 1.02535915 0.00042196 222 1520313900 2018.03.06 05:25 1.02580000 1.02532000 1.02532000 1.02588000 1.02535542 0.00041153 206 1520314200 2018.03.06 05:30 1.02539000 1.02542000 1.02490000 1.02591000 1.02536157 0.00041232 465 1520314500 2018.03.06 05:35 1.02542000 1.02628000 1.02542000 1.02639000 1.02544904 0.00046692 361 1520314800 2018.03.06 05:40 1.02626000 1.02639000 1.02624000 1.02662000 1.02553866 0.00051756 316 1520315100 2018.03.06 05:45 1.02635000 1.02588000 1.02577000 1.02635000 1.02557116 0.00052718 231 1520315400 2018.03.06 05:50 1.02587000 1.02567000 1.02567000 1.02593000 1.02558058 0.00050862 191 1520315700 2018.03.06 05:55 1.02567000 1.02499000 1.02497000 1.02567000 1.02552433 0.00049847 156 1520316000 2018.03.06 06:00 1.02502000 1.02537000 1.02497000 1.02544000 1.02550963 0.00046229 186 1520316300 2018.03.06 06:05 1.02535000 1.02498000 1.02487000 1.02547000 1.02545919 0.00046679 248 1520316600 2018.03.06 06:10 1.02500000 1.02500000 1.02497000 1.02519000 1.02541546 0.00047684 157 1520316900 2018.03.06 06:15 1.02501000 1.02498000 1.02492000 1.02509000 1.02537399 0.00048053 107 1520317200 2018.03.06 06:20 1.02501000 1.02496000 1.02483000 1.02516000 1.02533456 0.00048900 167 1520317500 2018.03.06 06:25 1.02498000 1.02476000 1.02473000 1.02520000 1.02527984 0.00052839 200 1520317800 2018.03.06 06:30 1.02477000 1.02495000 1.02467000 1.02497000 1.02524843 0.00054717 159 1520318100 2018.03.06 06:35 1.02494000 1.02501000 1.02492000 1.02501000 1.02522572 0.00054489 51 1520318400 2018.03.06 06:40 1.02499000 1.02492000 1.02487000 1.02502000 1.02519660 0.00054308 68 1520318700 2018.03.06 06:45 1.02492000 1.02464000 1.02462000 1.02492000 1.02514359 0.00055674 197 1520319000 2018.03.06 06:50 1.02464000 1.02434000 1.02432000 1.02465000 1.02506706 0.00057539 145 1520319300 2018.03.06 06:55 1.02437000 1.02437000 1.02434000 1.02458000 1.02500067 0.00058631 210 1520319600 2018.03.06 07:00 1.02439000 1.02446000 1.02437000 1.02454000 1.02494918 0.00058555 250 1520319900 2018.03.06 07:05 1.02447000 1.02487000 1.02436000 1.02487000 1.02494164 0.00058208 221 1520320200 2018.03.06 07:10 1.02486000 1.02463000 1.02452000 1.02487000 1.02491196 0.00058385 155 1520320500 2018.03.06 07:15 1.02462000 1.02453000 1.02448000 1.02469000 1.02487558 0.00051111 105 1520320800 2018.03.06 07:20 1.02453000 1.02413000 1.02407000 1.02458000 1.02480458 0.00042296 227 1520321100 2018.03.06 07:25 1.02413000 1.02418000 1.02399000 1.02431000 1.02474509 0.00037685 260 1520321400 2018.03.06 07:30 1.02418000 1.02398000 1.02386000 1.02420000 1.02467223 0.00035723 201 1520321700 2018.03.06 07:35 1.02398000 1.02417000 1.02397000 1.02420000 1.02462439 0.00036938 166 1520322000 2018.03.06 07:40 1.02417000 1.02438000 1.02412000 1.02443000 1.02460112 0.00033406 227 1520322300 2018.03.06 07:45 1.02437000 1.02455000 1.02436000 1.02465000 1.02459625 0.00032321 187 1520322600 2018.03.06 07:50 1.02456000 1.02455000 1.02444000 1.02474000 1.02459185 0.00031015 174 1520322900 2018.03.06 07:55 1.02456000 1.02414000 1.02414000 1.02460000 1.02454881 0.00030831 197 1520323200 2018.03.06 08:00 1.02412000 1.02433000 1.02392000 1.02439000 1.02452797 0.00029524 181 1520323500 2018.03.06 08:05 1.02432000 1.02454000 1.02432000 1.02470000 1.02452912 0.00029083 146 1520323800 2018.03.06 08:10 1.02454000 1.02473000 1.02443000 1.02481000 1.02454825 0.00028333 190 1520324100 2018.03.06 08:15 1.02473000 1.02486000 1.02469000 1.02493000 1.02457794 0.00028337 263 1520324400 2018.03.06 08:20 1.02486000 1.02467000 1.02464000 1.02496000 1.02458671 0.00027776 175 1520324700 2018.03.06 08:25 1.02465000 1.02434000 1.02422000 1.02471000 1.02456321 0.00027128 281 1520325000 2018.03.06 08:30 1.02435000 1.02438000 1.02421000 1.02450000 1.02454576 0.00026223 427 1520325300 2018.03.06 08:35 1.02438000 1.02464000 1.02433000 1.02474000 1.02455474 0.00026346 201 1520325600 2018.03.06 08:40 1.02464000 1.02461000 1.02442000 1.02467000 1.02456000 0.00026483 256 1520325900 2018.03.06 08:45 1.02461000 1.02477000 1.02437000 1.02479000 1.02458000 0.00026854 421 1520326200 2018.03.06 08:50 1.02478000 1.02453000 1.02450000 1.02487000 1.02457524 0.00026628 355 1520326500 2018.03.06 08:55 1.02452000 1.02486000 1.02439000 1.02491000 1.02460236 0.00028542 402 1520326800 2018.03.06 09:00 1.02486000 1.02462000 1.02459000 1.02506000 1.02460404 0.00026589 246 1520327100 2018.03.06 09:05 1.02462000 1.02431000 1.02413000 1.02462000 1.02457604 0.00024673 347 1520327400 2018.03.06 09:10 1.02433000 1.02433000 1.02412000 1.02442000 1.02455260 0.00020941 286 1520327700 2018.03.06 09:15 1.02432000 1.02416000 1.02387000 1.02442000 1.02451521 0.00020694 418 1520328000 2018.03.06 09:20 1.02416000 1.02403000 1.02392000 1.02425000 1.02446900 0.00023277 518 1520328300 2018.03.06 09:25 1.02403000 1.02380000 1.02349000 1.02403000 1.02440529 0.00028132 414 1520328600 2018.03.06 09:30 1.02379000 1.02383000 1.02375000 1.02414000 1.02435050 0.00031575 379 1520328900 2018.03.06 09:35 1.02383000 1.02394000 1.02362000 1.02414000 1.02431140 0.00033526 304 1520329200 2018.03.06 09:40 1.02393000 1.02377000 1.02371000 1.02401000 1.02425984 0.00037066 294 1520329500 2018.03.06 09:45 1.02378000 1.02400000 1.02361000 1.02421000 1.02423509 0.00037731 318 1520329800 2018.03.06 09:50 1.02402000 1.02414000 1.02402000 1.02432000 1.02422604 0.00036381 294 1520330100 2018.03.06 09:55 1.02412000 1.02455000 1.02397000 1.02455000 1.02425689 0.00033621 485 1520330400 2018.03.06 10:00 1.02456000 1.02416000 1.02401000 1.02467000 1.02424766 0.00032502 411 1520330700 2018.03.06 10:05 1.02416000 1.02466000 1.02414000 1.02466000 1.02428693 0.00033286 298 1520331000 2018.03.06 10:10 1.02466000 1.02452000 1.02448000 1.02486000 1.02430913 0.00033538 222 1520331300 2018.03.06 10:15 1.02452000 1.02482000 1.02427000 1.02486000 1.02435778 0.00034830 310 1520331600 2018.03.06 10:20 1.02482000 1.02473000 1.02453000 1.02483000 1.02439323 0.00035852 234 1520331900 2018.03.06 10:25 1.02472000 1.02482000 1.02457000 1.02482000 1.02443388 0.00037070 160 1520332200 2018.03.06 10:30 1.02477000 1.02517000 1.02477000 1.02531000 1.02450399 0.00042330 279 1520332500 2018.03.06 10:35 1.02512000 1.02492000 1.02492000 1.02515000 1.02454361 0.00044064 211 1520332800 2018.03.06 10:40 1.02492000 1.02462000 1.02462000 1.02493000 1.02455088 0.00044365 202 1520333100 2018.03.06 10:45 1.02462000 1.02461000 1.02444000 1.02468000 1.02455651 0.00044280 193 1520333400 2018.03.06 10:50 1.02460000 1.02412000 1.02404000 1.02469000 1.02451494 0.00043489 253 1520333700 2018.03.06 10:55 1.02412000 1.02402000 1.02402000 1.02433000 1.02446780 0.00042759 242 1520334000 2018.03.06 11:00 1.02399000 1.02422000 1.02397000 1.02422000 1.02444420 0.00041510 195 1520334300 2018.03.06 11:05 1.02419000 1.02397000 1.02397000 1.02424000 1.02439904 0.00039874 158 1520334600 2018.03.06 11:10 1.02396000 1.02392000 1.02377000 1.02399000 1.02435342 0.00039369 202 1520334900 2018.03.06 11:15 1.02392000 1.02347000 1.02342000 1.02392000 1.02426928 0.00044015 297 1520335200 2018.03.06 11:20 1.02347000 1.02357000 1.02347000 1.02369000 1.02420268 0.00047008 108 1520335500 2018.03.06 11:25 1.02352000 1.02354000 1.02352000 1.02379000 1.02413957 0.00051051 242 1520335800 2018.03.06 11:30 1.02353000 1.02362000 1.02342000 1.02364000 1.02409009 0.00054091 160 1520336100 2018.03.06 11:35 1.02363000 1.02360000 1.02356000 1.02384000 1.02404341 0.00055812 228 1520336400 2018.03.06 11:40 1.02360000 1.02375000 1.02358000 1.02394000 1.02401547 0.00057143 182 1520336700 2018.03.06 11:45 1.02373000 1.02377000 1.02367000 1.02388000 1.02399209 0.00056341 110 1520337000 2018.03.06 11:50 1.02380000 1.02339000 1.02318000 1.02380000 1.02393475 0.00058396 377 1520337300 2018.03.06 11:55 1.02339000 1.02378000 1.02339000 1.02390000 1.02392001 0.00055456 239 1520337600 2018.03.06 12:00 1.02378000 1.02392000 1.02377000 1.02418000 1.02392001 0.00052415 253 1520337900 2018.03.06 12:05 1.02392000 1.02412000 1.02392000 1.02419000 1.02393906 0.00048308 163 1520338200 2018.03.06 12:10 1.02413000 1.02409000 1.02406000 1.02426000 1.02395343 0.00039825 237 1520338500 2018.03.06 12:15 1.02407000 1.02414000 1.02407000 1.02422000 1.02397120 0.00033974 130 1520338800 2018.03.06 12:20 1.02413000 1.02421000 1.02406000 1.02431000 1.02399394 0.00031838 187 1520339100 2018.03.06 12:25 1.02421000 1.02413000 1.02413000 1.02435000 1.02400690 0.00029455 135 1520339400 2018.03.06 12:30 1.02414000 1.02407000 1.02404000 1.02418000 1.02401291 0.00029675 174 1520339700 2018.03.06 12:35 1.02407000 1.02407000 1.02397000 1.02410000 1.02401835 0.00029972 197 1520340000 2018.03.06 12:40 1.02408000 1.02433000 1.02408000 1.02441000 1.02404803 0.00031963 165 1520340300 2018.03.06 12:45 1.02431000 1.02402000 1.02402000 1.02433000 1.02404536 0.00031778 209 1520340600 2018.03.06 12:50 1.02407000 1.02412000 1.02397000 1.02422000 1.02405247 0.00032063 190 1520340900 2018.03.06 12:55 1.02412000 1.02412000 1.02407000 1.02417000 1.02405890 0.00029638 105 1520341200 2018.03.06 13:00 1.02412000 1.02401000 1.02382000 1.02414000 1.02405424 0.00027372 205 1520341500 2018.03.06 13:05 1.02399000 1.02412000 1.02382000 1.02413000 1.02406051 0.00025104 357 1520341800 2018.03.06 13:10 1.02409000 1.02505000 1.02408000 1.02506000 1.02415474 0.00033901 366 1520342100 2018.03.06 13:15 1.02502000 1.02480000 1.02472000 1.02513000 1.02421620 0.00036166 319 1520342400 2018.03.06 13:20 1.02479000 1.02532000 1.02477000 1.02532000 1.02432132 0.00044690 529 1520342700 2018.03.06 13:25 1.02535000 1.02597000 1.02522000 1.02607000 1.02447834 0.00059602 728 1520343000 2018.03.06 13:30 1.02597000 1.02612000 1.02562000 1.02645000 1.02463469 0.00068683 924 1520343300 2018.03.06 13:35 1.02612000 1.02588000 1.02557000 1.02632000 1.02475329 0.00074265 767 1520343600 2018.03.06 13:40 1.02592000 1.02577000 1.02562000 1.02601000 1.02485012 0.00077660 539 1520343900 2018.03.06 13:45 1.02577000 1.02602000 1.02565000 1.02629000 1.02496153 0.00082869 476 1520344200 2018.03.06 13:50 1.02602000 1.02628000 1.02589000 1.02628000 1.02508710 0.00088606 259 1520344500 2018.03.06 13:55 1.02627000 1.02715000 1.02617000 1.02742000 1.02528357 0.00101710 709 1520344800 2018.03.06 14:00 1.02712000 1.02759000 1.02702000 1.02762000 1.02550323 0.00116237 613 1520345100 2018.03.06 14:05 1.02759000 1.02797000 1.02747000 1.02839000 1.02573816 0.00130131 497 1520345400 2018.03.06 14:10 1.02797000 1.02802000 1.02762000 1.02817000 1.02595548 0.00139624 478 1520345700 2018.03.06 14:15 1.02800000 1.02872000 1.02797000 1.02872000 1.02621877 0.00152361 302 1520346000 2018.03.06 14:20 1.02873000 1.02883000 1.02837000 1.02897000 1.02646745 0.00163021 496 1520346300 2018.03.06 14:25 1.02883000 1.02902000 1.02877000 1.02923000 1.02671055 0.00168867 272 1520346600 2018.03.06 14:30 1.02902000 1.02884000 1.02872000 1.02922000 1.02691336 0.00169630 267 1520346900 2018.03.06 14:35 1.02882000 1.02842000 1.02837000 1.02892000 1.02705685 0.00163830 301 1520347200 2018.03.06 14:40 1.02844000 1.02859000 1.02842000 1.02885000 1.02720286 0.00154839 264 1520347500 2018.03.06 14:45 1.02862000 1.02942000 1.02857000 1.02948000 1.02741402 0.00148947 465 1520347800 2018.03.06 14:50 1.02942000 1.03012000 1.02938000 1.03038000 1.02767173 0.00153524 711 1520348100 2018.03.06 14:55 1.03012000 1.02972000 1.02967000 1.03012000 1.02786680 0.00147848 359 1520348400 2018.03.06 15:00 1.02977000 1.03083000 1.02977000 1.03117000 1.02814901 0.00152492 697 1520348700 2018.03.06 15:05 1.03084000 1.03057000 1.03057000 1.03087000 1.02837958 0.00155353 319 1520349000 2018.03.06 15:10 1.03057000 1.03037000 1.03017000 1.03057000 1.02856915 0.00154337 347 1520349300 2018.03.06 15:15 1.03037000 1.02995000 1.02982000 1.03042000 1.02870066 0.00145681 558 1520349600 2018.03.06 15:20 1.02996000 1.03020000 1.02982000 1.03037000 1.02884345 0.00133727 464 1520349900 2018.03.06 15:25 1.03022000 1.02972000 1.02967000 1.03022000 1.02892693 0.00118583 381 1520350200 2018.03.06 15:30 1.02972000 1.02967000 1.02957000 1.02977000 1.02899770 0.00102559 191 1520350500 2018.03.06 15:35 1.02967000 1.02963000 1.02956000 1.02973000 1.02905792 0.00093120 218 1520350800 2018.03.06 15:40 1.02965000 1.02942000 1.02937000 1.02971000 1.02909240 0.00086223 302 1520351100 2018.03.06 15:45 1.02942000 1.02922000 1.02912000 1.02943000 1.02910456 0.00081999 362 1520351400 2018.03.06 15:50 1.02919000 1.02934000 1.02903000 1.02937000 1.02912698 0.00077315 302 1520351700 2018.03.06 15:55 1.02934000 1.02932000 1.02922000 1.02962000 1.02914536 0.00075879 301 1520352000 2018.03.06 16:00 1.02931000 1.02912000 1.02897000 1.02939000 1.02914295 0.00075690 548 1520352300 2018.03.06 16:05 1.02919000 1.02944000 1.02902000 1.02950000 1.02917124 0.00074280 336 1520352600 2018.03.06 16:10 1.02947000 1.02962000 1.02937000 1.02968000 1.02921398 0.00072011 365 1520352900 2018.03.06 16:15 1.02958000 1.02937000 1.02932000 1.02958000 1.02922884 0.00068889 297 1520353200 2018.03.06 16:20 1.02937000 1.02889000 1.02867000 1.02942000 1.02919657 0.00070083 492 1520353500 2018.03.06 16:25 1.02888000 1.02867000 1.02857000 1.02895000 1.02914642 0.00074262 516 1520353800 2018.03.06 16:30 1.02868000 1.02854000 1.02851000 1.02897000 1.02908866 0.00075891 627 1520354100 2018.03.06 16:35 1.02856000 1.02823000 1.02823000 1.02866000 1.02900689 0.00081721 709 1520354400 2018.03.06 16:40 1.02823000 1.02836000 1.02818000 1.02863000 1.02894528 0.00075673 729 1520354700 2018.03.06 16:45 1.02836000 1.02827000 1.02787000 1.02845000 1.02888097 0.00071347 759 1520355000 2018.03.06 16:50 1.02827000 1.02869000 1.02812000 1.02881000 1.02886278 0.00064135 603 1520355300 2018.03.06 16:55 1.02872000 1.02872000 1.02862000 1.02920000 1.02884918 0.00060041 574 1520355600 2018.03.06 17:00 1.02872000 1.02896000 1.02872000 1.02913000 1.02885973 0.00051529 887 1520355900 2018.03.06 17:05 1.02895000 1.02857000 1.02842000 1.02897000 1.02883214 0.00049129 795 1520356200 2018.03.06 17:10 1.02857000 1.02914000 1.02837000 1.02917000 1.02886146 0.00045102 905 1520356500 2018.03.06 17:15 1.02915000 1.02968000 1.02904000 1.02973000 1.02893942 0.00044184 591 1520356800 2018.03.06 17:20 1.02969000 1.02994000 1.02944000 1.03017000 1.02903471 0.00048001 918 1520357100 2018.03.06 17:25 1.02997000 1.02994000 1.02977000 1.03008000 1.02912093 0.00052546 538 1520357400 2018.03.06 17:30 1.02994000 1.02963000 1.02959000 1.03009000 1.02916941 0.00054351 487 1520357700 2018.03.06 17:35 1.02963000 1.03001000 1.02952000 1.03018000 1.02924947 0.00059060 566 1520358000 2018.03.06 17:40 1.03000000 1.03018000 1.02987000 1.03021000 1.02933809 0.00064659 550 1520358300 2018.03.06 17:45 1.03017000 1.02977000 1.02972000 1.03033000 1.02937922 0.00066581 648 1520358600 2018.03.06 17:50 1.02977000 1.02905000 1.02902000 1.03017000 1.02934787 0.00065667 1176 1520358900 2018.03.06 17:55 1.02905000 1.02858000 1.02847000 1.02933000 1.02927474 0.00065456 1168 1520359200 2018.03.06 18:00 1.02862000 1.02901000 1.02852000 1.02902000 1.02924953 0.00064516 847 1520359500 2018.03.06 18:05 1.02903000 1.02942000 1.02897000 1.02963000 1.02926576 0.00063631 907 1520359800 2018.03.06 18:10 1.02942000 1.02957000 1.02907000 1.02960000 1.02929474 0.00062341 793 1520360100 2018.03.06 18:15 1.02957000 1.02972000 1.02932000 1.02978000 1.02933524 0.00058772 786 1520360400 2018.03.06 18:20 1.02972000 1.02858000 1.02837000 1.02972000 1.02926331 0.00056779 847 1520360700 2018.03.06 18:25 1.02859000 1.02842000 1.02827000 1.02863000 1.02918300 0.00056354 861 1520361000 2018.03.06 18:30 1.02843000 1.02816000 1.02812000 1.02853000 1.02908557 0.00061708 625 1520361300 2018.03.06 18:35 1.02817000 1.02785000 1.02784000 1.02825000 1.02896789 0.00070238 695 1520361600 2018.03.06 18:40 1.02786000 1.02811000 1.02777000 1.02826000 1.02888619 0.00075449 579 1520361900 2018.03.06 18:45 1.02812000 1.02842000 1.02809000 1.02856000 1.02884179 0.00077545 680 1520362200 2018.03.06 18:50 1.02843000 1.02860000 1.02841000 1.02862000 1.02881876 0.00078339 258 1520362500 2018.03.06 18:55 1.02860000 1.02890000 1.02841000 1.02902000 1.02882650 0.00075680 428 1520362800 2018.03.06 19:00 1.02888000 1.02862000 1.02852000 1.02905000 1.02880683 0.00072192 431 1520363100 2018.03.06 19:05 1.02857000 1.02842000 1.02837000 1.02862000 1.02876999 0.00069023 341 1520363400 2018.03.06 19:10 1.02842000 1.02822000 1.02812000 1.02847000 1.02871761 0.00068475 411 1520363700 2018.03.06 19:15 1.02822000 1.02825000 1.02802000 1.02835000 1.02867308 0.00063637 270 1520364000 2018.03.06 19:20 1.02825000 1.02822000 1.02812000 1.02842000 1.02862993 0.00055263 313 1520364300 2018.03.06 19:25 1.02822000 1.02812000 1.02807000 1.02827000 1.02858136 0.00050401 270 1520364600 2018.03.06 19:30 1.02812000 1.02824000 1.02802000 1.02825000 1.02854885 0.00049929 295 1520364900 2018.03.06 19:35 1.02822000 1.02832000 1.02813000 1.02849000 1.02852706 0.00050274 411 1520365200 2018.03.06 19:40 1.02834000 1.02848000 1.02817000 1.02858000 1.02852257 0.00049119 269 1520365500 2018.03.06 19:45 1.02848000 1.02864000 1.02847000 1.02867000 1.02853376 0.00044997 230 1520365800 2018.03.06 19:50 1.02862000 1.02863000 1.02857000 1.02872000 1.02854292 0.00038851 184 1520366100 2018.03.06 19:55 1.02867000 1.02922000 1.02860000 1.02927000 1.02860741 0.00035280 734 1520366400 2018.03.06 20:00 1.02922000 1.02932000 1.02910000 1.02943000 1.02867527 0.00041798 433 1520366700 2018.03.06 20:05 1.02934000 1.02957000 1.02924000 1.02966000 1.02876049 0.00049595 319 1520367000 2018.03.06 20:10 1.02957000 1.02952000 1.02944000 1.02972000 1.02883282 0.00053630 290 1520367300 2018.03.06 20:15 1.02952000 1.02957000 1.02947000 1.02968000 1.02890303 0.00054254 221 1520367600 2018.03.06 20:20 1.02952000 1.02947000 1.02942000 1.02971000 1.02895703 0.00054751 255 1520367900 2018.03.06 20:25 1.02948000 1.02946000 1.02932000 1.02954000 1.02900493 0.00056244 232 1520368200 2018.03.06 20:30 1.02948000 1.02942000 1.02933000 1.02957000 1.02904446 0.00057629 208 1520368500 2018.03.06 20:35 1.02937000 1.02927000 1.02922000 1.02947000 1.02906594 0.00058521 184 1520368800 2018.03.06 20:40 1.02928000 1.02947000 1.02927000 1.02954000 1.02910442 0.00059632 127 1520369100 2018.03.06 20:45 1.02948000 1.02937000 1.02937000 1.02959000 1.02912971 0.00058712 180 1520369400 2018.03.06 20:50 1.02935000 1.02922000 1.02917000 1.02947000 1.02913831 0.00055338 198 1520369700 2018.03.06 20:55 1.02922000 1.02912000 1.02902000 1.02927000 1.02913657 0.00051617 257 1520370000 2018.03.06 21:00 1.02913000 1.02927000 1.02912000 1.02933000 1.02914928 0.00047622 121 1520370300 2018.03.06 21:05 1.02925000 1.02928000 1.02915000 1.02933000 1.02916173 0.00041831 162 1520370600 2018.03.06 21:10 1.02932000 1.02922000 1.02912000 1.02938000 1.02916728 0.00036382 236 1520370900 2018.03.06 21:15 1.02923000 1.02920000 1.02917000 1.02933000 1.02917039 0.00031001 211 1520371200 2018.03.06 21:20 1.02919000 1.02917000 1.02912000 1.02932000 1.02917036 0.00026886 154 1520371500 2018.03.06 21:25 1.02917000 1.02927000 1.02907000 1.02934000 1.02917985 0.00023729 149 1520371800 2018.03.06 21:30 1.02928000 1.02932000 1.02912000 1.02940000 1.02919319 0.00019537 167 1520372100 2018.03.06 21:35 1.02932000 1.02929000 1.02923000 1.02939000 1.02920241 0.00018968 201 1520372400 2018.03.06 21:40 1.02932000 1.02919000 1.02914000 1.02932000 1.02920123 0.00018870 204 1520372700 2018.03.06 21:45 1.02919000 1.02912000 1.02902000 1.02928000 1.02919349 0.00017577 190 1520373000 2018.03.06 21:50 1.02912000 1.02898000 1.02887000 1.02912000 1.02917316 0.00017872 186 1520373300 2018.03.06 21:55 1.02897000 1.02914000 1.02882000 1.02914000 1.02917000 0.00015714 261 1520373600 2018.03.06 22:00 1.02911000 1.02902000 1.02887000 1.02912000 1.02915572 0.00015337 185 1520373900 2018.03.06 22:05 1.02902000 1.02892000 1.02892000 1.02912000 1.02913327 0.00015732 143 1520374200 2018.03.06 22:10 1.02892000 1.02892000 1.02887000 1.02907000 1.02911296 0.00015984 109 1520374500 2018.03.06 22:15 1.02894000 1.02902000 1.02882000 1.02912000 1.02910410 0.00016103 166 1520374800 2018.03.06 22:20 1.02902000 1.02892000 1.02887000 1.02902000 1.02908657 0.00015093 83 1520375100 2018.03.06 22:25 1.02892000 1.02902000 1.02892000 1.02908000 1.02908023 0.00013994 127 1520375400 2018.03.06 22:30 1.02898000 1.02892000 1.02887000 1.02905000 1.02906497 0.00014560 89 1520375700 2018.03.06 22:35 1.02888000 1.02887000 1.02878000 1.02897000 1.02904640 0.00015718 102 1520376000 2018.03.06 22:40 1.02887000 1.02897000 1.02882000 1.02902000 1.02903913 0.00015217 126 1520376300 2018.03.06 22:45 1.02897000 1.02888000 1.02877000 1.02902000 1.02902397 0.00015041 162 1520376600 2018.03.06 22:50 1.02890000 1.02882000 1.02882000 1.02894000 1.02900454 0.00015522 72 1520376900 2018.03.06 22:55 1.02882000 1.02882000 1.02872000 1.02891000 1.02898697 0.00015829 194 1520377200 2018.03.06 23:00 1.02881000 1.02905000 1.02881000 1.02905000 1.02899297 0.00015226 57 1520377500 2018.03.06 23:05 1.02903000 1.02904000 1.02894000 1.02912000 1.02899745 0.00013896 57 1520377800 2018.03.06 23:10 1.02908000 1.02912000 1.02907000 1.02917000 1.02900912 0.00012207 49 1520378100 2018.03.06 23:15 1.02912000 1.02912000 1.02907000 1.02912000 1.02901968 0.00010965 16 1520378400 2018.03.06 23:20 1.02912000 1.02922000 1.02904000 1.02927000 1.02903876 0.00011791 31 1520378700 2018.03.06 23:25 1.02919000 1.02912000 1.02906000 1.02929000 1.02904650 0.00012103 36 1520379000 2018.03.06 23:30 1.02911000 1.02941000 1.02907000 1.02941000 1.02908112 0.00015603 92 1520379300 2018.03.06 23:35 1.02939000 1.02962000 1.02937000 1.02967000 1.02913244 0.00021341 110 1520379600 2018.03.06 23:40 1.02962000 1.02972000 1.02962000 1.02981000 1.02918840 0.00026783 39 1520379900 2018.03.06 23:45 1.02977000 1.02982000 1.02972000 1.02987000 1.02924855 0.00031611 41 1520380200 2018.03.06 23:50 1.02977000 1.03002000 1.02972000 1.03002000 1.02932202 0.00037482 44 1520380500 2018.03.06 23:55 1.02997000 1.03012000 1.02987000 1.03017000 1.02939802 0.00043305 75 1520380800 2018.03.07 00:00 1.02987000 1.02947000 1.02942000 1.03007000 1.02940487 0.00042230 49 1520381100 2018.03.07 00:05 1.02952000 1.02937000 1.02902000 1.02987000 1.02940155 0.00041248 100 1520381400 2018.03.07 00:10 1.02937000 1.02892000 1.02887000 1.02942000 1.02935569 0.00040079 53 1520381700 2018.03.07 00:15 1.02897000 1.02917000 1.02897000 1.02927000 1.02933801 0.00038543 52 1520382000 2018.03.07 00:20 1.02917000 1.02919000 1.02887000 1.02919000 1.02932391 0.00037687 41 1520382300 2018.03.07 00:25 1.02917000 1.02922000 1.02897000 1.02927000 1.02931401 0.00036428 72 1520382600 2018.03.07 00:30 1.02927000 1.02997000 1.02917000 1.03007000 1.02937649 0.00037180 210 1520382900 2018.03.07 00:35 1.02997000 1.02972000 1.02967000 1.03002000 1.02940920 0.00035615 185 1520383200 2018.03.07 00:40 1.02972000 1.02887000 1.02857000 1.02982000 1.02935785 0.00037122 314 1520383500 2018.03.07 00:45 1.02882000 1.02777000 1.02742000 1.02887000 1.02920663 0.00052792 208 1520383800 2018.03.07 00:50 1.02782000 1.02687000 1.02687000 1.02807000 1.02898409 0.00078338 159 1520384100 2018.03.07 00:55 1.02687000 1.02752000 1.02687000 1.02771000 1.02884465 0.00088724 252 1520384400 2018.03.07 01:00 1.02752000 1.02629000 1.02627000 1.02752000 1.02860135 0.00111608 787 1520384700 2018.03.07 01:05 1.02631000 1.02768000 1.02608000 1.02801000 1.02851361 0.00115811 662 1520385000 2018.03.07 01:10 1.02768000 1.02732000 1.02708000 1.02782000 1.02839993 0.00120736 362 1520385300 2018.03.07 01:15 1.02730000 1.02747000 1.02722000 1.02754000 1.02831136 0.00122145 163 1520385600 2018.03.07 01:20 1.02752000 1.02757000 1.02732000 1.02762000 1.02824076 0.00121179 147 1520385900 2018.03.07 01:25 1.02757000 1.02732000 1.02732000 1.02762000 1.02815307 0.00119915 91 1520386200 2018.03.07 01:30 1.02732000 1.02707000 1.02687000 1.02747000 1.02804992 0.00117157 282 1520386500 2018.03.07 01:35 1.02707000 1.02602000 1.02592000 1.02713000 1.02785659 0.00119856 285 1520386800 2018.03.07 01:40 1.02597000 1.02593000 1.02582000 1.02647000 1.02767311 0.00125088 246 1520387100 2018.03.07 01:45 1.02592000 1.02537000 1.02502000 1.02592000 1.02745376 0.00133172 315 1520387400 2018.03.07 01:50 1.02534000 1.02607000 1.02527000 1.02607000 1.02732198 0.00135020 204 1520387700 2018.03.07 01:55 1.02607000 1.02634000 1.02607000 1.02637000 1.02722846 0.00131856 129 1520388000 2018.03.07 02:00 1.02632000 1.02692000 1.02627000 1.02707000 1.02719908 0.00124896 312 1520388300 2018.03.07 02:05 1.02688000 1.02651000 1.02633000 1.02718000 1.02713345 0.00117805 528 1520388600 2018.03.07 02:10 1.02650000 1.02608000 1.02582000 1.02650000 1.02703312 0.00101558 426 1520388900 2018.03.07 02:15 1.02610000 1.02508000 1.02508000 1.02632000 1.02684711 0.00090019 546 1520389200 2018.03.07 02:20 1.02511000 1.02539000 1.02502000 1.02558000 1.02670834 0.00081900 330 1520389500 2018.03.07 02:25 1.02539000 1.02552000 1.02517000 1.02598000 1.02659516 0.00080902 341 1520389800 2018.03.07 02:30 1.02557000 1.02532000 1.02444000 1.02620000 1.02647372 0.00084201 749 1520390100 2018.03.07 02:35 1.02535000 1.02489000 1.02452000 1.02542000 1.02632289 0.00086741 562 1520390400 2018.03.07 02:40 1.02491000 1.02572000 1.02487000 1.02578000 1.02626547 0.00087684 446 1520390700 2018.03.07 02:45 1.02574000 1.02567000 1.02542000 1.02590000 1.02620876 0.00082458 437 1520391000 2018.03.07 02:50 1.02567000 1.02513000 1.02509000 1.02568000 1.02610602 0.00081137 377 1520391300 2018.03.07 02:55 1.02516000 1.02562000 1.02511000 1.02583000 1.02605973 0.00075320 443 1520391600 2018.03.07 03:00 1.02562000 1.02566000 1.02512000 1.02570000 1.02602166 0.00067017 485 1520391900 2018.03.07 03:05 1.02562000 1.02595000 1.02559000 1.02619000 1.02601484 0.00060191 549 1520392200 2018.03.07 03:10 1.02596000 1.02612000 1.02587000 1.02639000 1.02602485 0.00055882 296 1520392500 2018.03.07 03:15 1.02612000 1.02620000 1.02575000 1.02622000 1.02604153 0.00056784 448 1520392800 2018.03.07 03:20 1.02620000 1.02618000 1.02583000 1.02632000 1.02605472 0.00057417 352 1520393100 2018.03.07 03:25 1.02617000 1.02647000 1.02612000 1.02672000 1.02609427 0.00057727 523 1520393400 2018.03.07 03:30 1.02648000 1.02662000 1.02612000 1.02666000 1.02614434 0.00060995 456 1520393700 2018.03.07 03:35 1.02659000 1.02702000 1.02648000 1.02732000 1.02622774 0.00067498 483 1520394000 2018.03.07 03:40 1.02703000 1.02717000 1.02703000 1.02730000 1.02631748 0.00073487 388 1520394300 2018.03.07 03:45 1.02717000 1.02716000 1.02700000 1.02727000 1.02639772 0.00079957 319 1520394600 2018.03.07 03:50 1.02716000 1.02719000 1.02700000 1.02732000 1.02647317 0.00085485 216 1520394900 2018.03.07 03:55 1.02719000 1.02779000 1.02718000 1.02780000 1.02659858 0.00090545 270 1520395200 2018.03.07 04:00 1.02778000 1.02747000 1.02742000 1.02778000 1.02668158 0.00092228 380 1520395500 2018.03.07 04:05 1.02747000 1.02722000 1.02692000 1.02750000 1.02673285 0.00091459 250 1520395800 2018.03.07 04:10 1.02718000 1.02667000 1.02667000 1.02734000 1.02672687 0.00085608 284 1520396100 2018.03.07 04:15 1.02667000 1.02664000 1.02657000 1.02693000 1.02671860 0.00074872 300 1520396400 2018.03.07 04:20 1.02666000 1.02692000 1.02664000 1.02703000 1.02673778 0.00072100 294 1520396700 2018.03.07 04:25 1.02693000 1.02683000 1.02683000 1.02709000 1.02674656 0.00068244 240 1520397000 2018.03.07 04:30 1.02684000 1.02688000 1.02665000 1.02692000 1.02675927 0.00058101 362 1520397300 2018.03.07 04:35 1.02692000 1.02679000 1.02661000 1.02698000 1.02676220 0.00052231 249 1520397600 2018.03.07 04:40 1.02680000 1.02714000 1.02680000 1.02717000 1.02679818 0.00046500 385 1520397900 2018.03.07 04:45 1.02716000 1.02736000 1.02710000 1.02738000 1.02685168 0.00043458 291 1520398200 2018.03.07 04:50 1.02739000 1.02707000 1.02702000 1.02750000 1.02687248 0.00040157 222 1520398500 2018.03.07 04:55 1.02704000 1.02757000 1.02702000 1.02762000 1.02693891 0.00038650 377 1520398800 2018.03.07 05:00 1.02757000 1.02765000 1.02747000 1.02782000 1.02700663 0.00036213 169 1520399100 2018.03.07 05:05 1.02765000 1.02747000 1.02727000 1.02772000 1.02705076 0.00034410 353 1520399400 2018.03.07 05:10 1.02747000 1.02754000 1.02722000 1.02757000 1.02709735 0.00033384 412 1520399700 2018.03.07 05:15 1.02753000 1.02762000 1.02747000 1.02798000 1.02714713 0.00034106 353 1520400000 2018.03.07 05:20 1.02762000 1.02742000 1.02733000 1.02769000 1.02717312 0.00034192 272 1520400300 2018.03.07 05:25 1.02742000 1.02759000 1.02737000 1.02767000 1.02721282 0.00034891 321 1520400600 2018.03.07 05:30 1.02759000 1.02729000 1.02717000 1.02780000 1.02722017 0.00034866 324 1520400900 2018.03.07 05:35 1.02730000 1.02677000 1.02662000 1.02740000 1.02717730 0.00033939 309 1520401200 2018.03.07 05:40 1.02677000 1.02692000 1.02667000 1.02712000 1.02715279 0.00033817 178 1520401500 2018.03.07 05:45 1.02692000 1.02697000 1.02672000 1.02702000 1.02713538 0.00034088 186 1520401800 2018.03.07 05:50 1.02698000 1.02692000 1.02682000 1.02716000 1.02711487 0.00033083 215 1520402100 2018.03.07 05:55 1.02692000 1.02697000 1.02682000 1.02702000 1.02710107 0.00031833 110 1520402400 2018.03.07 06:00 1.02692000 1.02692000 1.02687000 1.02707000 1.02708383 0.00032328 114 1520402700 2018.03.07 06:05 1.02692000 1.02717000 1.02692000 1.02722000 1.02709204 0.00031590 142 1520403000 2018.03.07 06:10 1.02714000 1.02732000 1.02712000 1.02733000 1.02711375 0.00030807 133 1520403300 2018.03.07 06:15 1.02732000 1.02703000 1.02692000 1.02739000 1.02710577 0.00030336 180 1520403600 2018.03.07 06:20 1.02702000 1.02675000 1.02667000 1.02707000 1.02707189 0.00032697 396 1520403900 2018.03.07 06:25 1.02677000 1.02702000 1.02654000 1.02702000 1.02706695 0.00032276 178 1520404200 2018.03.07 06:30 1.02702000 1.02717000 1.02697000 1.02717000 1.02707676 0.00031955 100 1520404500 2018.03.07 06:35 1.02717000 1.02732000 1.02707000 1.02741000 1.02709993 0.00029686 199 1520404800 2018.03.07 06:40 1.02732000 1.02712000 1.02712000 1.02737000 1.02710184 0.00026977 140 1520405100 2018.03.07 06:45 1.02707000 1.02688000 1.02684000 1.02707000 1.02708071 0.00026519 141 1520405400 2018.03.07 06:50 1.02691000 1.02702000 1.02682000 1.02704000 1.02707493 0.00024562 151 1520405700 2018.03.07 06:55 1.02702000 1.02707000 1.02699000 1.02717000 1.02707446 0.00021327 131 1520406000 2018.03.07 07:00 1.02709000 1.02703000 1.02702000 1.02730000 1.02707023 0.00019882 144 1520406300 2018.03.07 07:05 1.02707000 1.02709000 1.02687000 1.02718000 1.02707211 0.00016176 181 1520406600 2018.03.07 07:10 1.02710000 1.02684000 1.02677000 1.02717000 1.02705000 0.00015637 211 1520406900 2018.03.07 07:15 1.02687000 1.02697000 1.02677000 1.02705000 1.02704238 0.00014327 223 1520407200 2018.03.07 07:20 1.02696000 1.02677000 1.02672000 1.02697000 1.02701644 0.00015123 101 1520407500 2018.03.07 07:25 1.02677000 1.02662000 1.02647000 1.02697000 1.02697869 0.00017551 143 1520407800 2018.03.07 07:30 1.02657000 1.02671000 1.02652000 1.02683000 1.02695310 0.00018828 217 1520408100 2018.03.07 07:35 1.02670000 1.02665000 1.02652000 1.02687000 1.02692423 0.00020504 135 1520408400 2018.03.07 07:40 1.02667000 1.02669000 1.02660000 1.02675000 1.02690192 0.00021671 152 1520408700 2018.03.07 07:45 1.02670000 1.02696000 1.02652000 1.02696000 1.02690745 0.00020742 180 1520409000 2018.03.07 07:50 1.02694000 1.02672000 1.02662000 1.02694000 1.02688960 0.00019259 176 1520409300 2018.03.07 07:55 1.02672000 1.02688000 1.02667000 1.02696000 1.02688869 0.00019014 157 1520409600 2018.03.07 08:00 1.02690000 1.02697000 1.02678000 1.02709000 1.02689643 0.00018714 244 1520409900 2018.03.07 08:05 1.02697000 1.02697000 1.02682000 1.02701000 1.02690344 0.00018497 126 1520410200 2018.03.07 08:10 1.02701000 1.02696000 1.02672000 1.02713000 1.02690882 0.00017537 308 1520410500 2018.03.07 08:15 1.02693000 1.02745000 1.02690000 1.02758000 1.02696036 0.00019648 471 1520410800 2018.03.07 08:20 1.02744000 1.02750000 1.02730000 1.02770000 1.02701176 0.00023850 302 1520411100 2018.03.07 08:25 1.02748000 1.02749000 1.02728000 1.02753000 1.02705731 0.00027113 325 1520411400 2018.03.07 08:30 1.02751000 1.02740000 1.02718000 1.02786000 1.02708994 0.00029149 486 1520411700 2018.03.07 08:35 1.02736000 1.02683000 1.02647000 1.02740000 1.02706519 0.00028853 408 1520412000 2018.03.07 08:40 1.02682000 1.02676000 1.02658000 1.02696000 1.02703612 0.00028751 387 1520412300 2018.03.07 08:45 1.02676000 1.02722000 1.02662000 1.02725000 1.02705363 0.00029479 367 1520412600 2018.03.07 08:50 1.02719000 1.02737000 1.02702000 1.02750000 1.02708376 0.00030675 427 1520412900 2018.03.07 08:55 1.02729000 1.02688000 1.02687000 1.02730000 1.02706436 0.00030374 380 1520413200 2018.03.07 09:00 1.02689000 1.02667000 1.02657000 1.02694000 1.02702680 0.00030191 380 1520413500 2018.03.07 09:05 1.02668000 1.02679000 1.02647000 1.02688000 1.02700425 0.00029101 379 1520413800 2018.03.07 09:10 1.02679000 1.02676000 1.02670000 1.02706000 1.02698099 0.00028896 199 1520414100 2018.03.07 09:15 1.02676000 1.02643000 1.02632000 1.02690000 1.02692851 0.00031044 413 1520414400 2018.03.07 09:20 1.02643000 1.02647000 1.02627000 1.02671000 1.02688484 0.00033155 379 1520414700 2018.03.07 09:25 1.02648000 1.02632000 1.02616000 1.02651000 1.02683105 0.00036693 356 1520415000 2018.03.07 09:30 1.02632000 1.02612000 1.02602000 1.02642000 1.02676333 0.00041815 295 1520415300 2018.03.07 09:35 1.02616000 1.02647000 1.02598000 1.02656000 1.02673539 0.00043175 325 1520415600 2018.03.07 09:40 1.02648000 1.02657000 1.02630000 1.02665000 1.02671964 0.00043539 242 1520415900 2018.03.07 09:45 1.02655000 1.02642000 1.02632000 1.02659000 1.02669110 0.00044590 246 1520416200 2018.03.07 09:50 1.02640000 1.02651000 1.02627000 1.02656000 1.02667386 0.00044906 386 1520416500 2018.03.07 09:55 1.02652000 1.02700000 1.02652000 1.02700000 1.02670492 0.00041236 267 1520416800 2018.03.07 10:00 1.02697000 1.02687000 1.02667000 1.02700000 1.02672064 0.00037158 514 1520417100 2018.03.07 10:05 1.02687000 1.02763000 1.02682000 1.02767000 1.02680725 0.00038470 350 1520417400 2018.03.07 10:10 1.02763000 1.02788000 1.02752000 1.02788000 1.02690941 0.00044743 393 1520417700 2018.03.07 10:15 1.02788000 1.02802000 1.02782000 1.02812000 1.02701518 0.00053255 302 1520418000 2018.03.07 10:20 1.02802000 1.02742000 1.02737000 1.02802000 1.02705374 0.00054737 185 1520418300 2018.03.07 10:25 1.02739000 1.02717000 1.02702000 1.02743000 1.02706481 0.00055017 217 1520418600 2018.03.07 10:30 1.02718000 1.02712000 1.02699000 1.02731000 1.02707007 0.00054790 284 1520418900 2018.03.07 10:35 1.02712000 1.02677000 1.02662000 1.02712000 1.02704149 0.00054065 253 1520419200 2018.03.07 10:40 1.02677000 1.02702000 1.02672000 1.02702000 1.02703944 0.00053367 268 1520419500 2018.03.07 10:45 1.02699000 1.02687000 1.02687000 1.02707000 1.02702330 0.00052785 154 1520419800 2018.03.07 10:50 1.02687000 1.02671000 1.02667000 1.02689000 1.02699347 0.00052247 185 1520420100 2018.03.07 10:55 1.02673000 1.02640000 1.02620000 1.02682000 1.02693695 0.00051573 183 1520420400 2018.03.07 11:00 1.02643000 1.02657000 1.02619000 1.02658000 1.02690200 0.00050986 283 1520420700 2018.03.07 11:05 1.02655000 1.02637000 1.02627000 1.02669000 1.02685133 0.00050900 269 1520421000 2018.03.07 11:10 1.02637000 1.02649000 1.02637000 1.02660000 1.02681692 0.00049434 257 1520421300 2018.03.07 11:15 1.02648000 1.02617000 1.02611000 1.02660000 1.02675531 0.00052267 297 1520421600 2018.03.07 11:20 1.02612000 1.02572000 1.02567000 1.02621000 1.02665671 0.00059560 345 1520421900 2018.03.07 11:25 1.02572000 1.02579000 1.02562000 1.02601000 1.02657416 0.00065122 313 1520422200 2018.03.07 11:30 1.02580000 1.02542000 1.02532000 1.02583000 1.02646424 0.00073874 286 1520422500 2018.03.07 11:35 1.02542000 1.02552000 1.02537000 1.02569000 1.02637432 0.00079109 322 1520422800 2018.03.07 11:40 1.02552000 1.02590000 1.02537000 1.02591000 1.02632914 0.00080719 243 1520423100 2018.03.07 11:45 1.02590000 1.02597000 1.02567000 1.02603000 1.02629494 0.00076857 203 1520423400 2018.03.07 11:50 1.02597000 1.02587000 1.02577000 1.02602000 1.02625447 0.00069962 183 1520423700 2018.03.07 11:55 1.02587000 1.02587000 1.02582000 1.02593000 1.02621785 0.00059148 77 1520424000 2018.03.07 12:00 1.02587000 1.02567000 1.02557000 1.02587000 1.02616568 0.00054837 184 1520424300 2018.03.07 12:05 1.02567000 1.02602000 1.02557000 1.02607000 1.02615180 0.00050281 165 1520424600 2018.03.07 12:10 1.02603000 1.02638000 1.02598000 1.02640000 1.02617353 0.00045609 232 1520424900 2018.03.07 12:15 1.02637000 1.02649000 1.02607000 1.02650000 1.02620367 0.00044373 286 1520425200 2018.03.07 12:20 1.02648000 1.02662000 1.02644000 1.02667000 1.02624332 0.00042283 194 1520425500 2018.03.07 12:25 1.02662000 1.02662000 1.02648000 1.02672000 1.02627920 0.00041925 197 1520425800 2018.03.07 12:30 1.02662000 1.02694000 1.02662000 1.02715000 1.02634213 0.00045805 392 1520426100 2018.03.07 12:35 1.02696000 1.02687000 1.02657000 1.02697000 1.02639241 0.00049402 340 1520426400 2018.03.07 12:40 1.02687000 1.02702000 1.02687000 1.02712000 1.02645218 0.00053891 241 1520426700 2018.03.07 12:45 1.02697000 1.02712000 1.02697000 1.02727000 1.02651578 0.00058781 247 1520427000 2018.03.07 12:50 1.02712000 1.02712000 1.02697000 1.02722000 1.02657332 0.00063013 231 1520427300 2018.03.07 12:55 1.02712000 1.02712000 1.02702000 1.02727000 1.02662539 0.00065938 226 1520427600 2018.03.07 13:00 1.02712000 1.02672000 1.02672000 1.02712000 1.02663440 0.00063186 241 1520427900 2018.03.07 13:05 1.02677000 1.02692000 1.02667000 1.02712000 1.02666160 0.00061699 254 1520428200 2018.03.07 13:10 1.02697000 1.02677000 1.02677000 1.02702000 1.02667192 0.00055508 218 1520428500 2018.03.07 13:15 1.02677000 1.02677000 1.02672000 1.02687000 1.02668126 0.00049479 164 1520428800 2018.03.07 13:20 1.02672000 1.02637000 1.02632000 1.02677000 1.02665162 0.00046150 221 1520429100 2018.03.07 13:25 1.02642000 1.02627000 1.02612000 1.02642000 1.02661527 0.00043928 146 1520429400 2018.03.07 13:30 1.02627000 1.02639000 1.02607000 1.02642000 1.02659382 0.00040950 237 1520429700 2018.03.07 13:35 1.02642000 1.02709000 1.02642000 1.02709000 1.02664107 0.00038646 189 1520430000 2018.03.07 13:40 1.02711000 1.02697000 1.02682000 1.02714000 1.02667240 0.00032102 220 1520430300 2018.03.07 13:45 1.02695000 1.02703000 1.02687000 1.02710000 1.02670646 0.00028635 283 1520430600 2018.03.07 13:50 1.02702000 1.02687000 1.02682000 1.02727000 1.02672203 0.00027422 176 1520430900 2018.03.07 13:55 1.02687000 1.02637000 1.02637000 1.02687000 1.02668851 0.00029146 261 1520431200 2018.03.07 14:00 1.02637000 1.02660000 1.02629000 1.02667000 1.02668008 0.00029499 504 1520431500 2018.03.07 14:05 1.02660000 1.02630000 1.02627000 1.02676000 1.02664388 0.00032049 227 1520431800 2018.03.07 14:10 1.02630000 1.02646000 1.02630000 1.02660000 1.02662637 0.00032296 267 1520432100 2018.03.07 14:15 1.02645000 1.02668000 1.02634000 1.02677000 1.02663148 0.00031664 299 1520432400 2018.03.07 14:20 1.02667000 1.02647000 1.02645000 1.02672000 1.02661610 0.00031144 241 1520432700 2018.03.07 14:25 1.02647000 1.02668000 1.02627000 1.02670000 1.02662218 0.00028903 221 1520433000 2018.03.07 14:30 1.02668000 1.02682000 1.02665000 1.02687000 1.02664102 0.00026673 237 1520433300 2018.03.07 14:35 1.02677000 1.02717000 1.02677000 1.02717000 1.02669140 0.00026772 204 1520433600 2018.03.07 14:40 1.02717000 1.02712000 1.02707000 1.02737000 1.02673222 0.00028512 225 1520433900 2018.03.07 14:45 1.02712000 1.02717000 1.02702000 1.02733000 1.02677391 0.00030330 192 1520434200 2018.03.07 14:50 1.02713000 1.02708000 1.02698000 1.02717000 1.02680306 0.00031600 159 1520434500 2018.03.07 14:55 1.02707000 1.02697000 1.02677000 1.02712000 1.02681896 0.00032144 189 1520434800 2018.03.07 15:00 1.02698000 1.02688000 1.02677000 1.02702000 1.02682478 0.00030666 220 1520435100 2018.03.07 15:05 1.02687000 1.02642000 1.02637000 1.02690000 1.02678623 0.00029094 333 1520435400 2018.03.07 15:10 1.02642000 1.02571000 1.02571000 1.02653000 1.02668373 0.00036926 325 1520435700 2018.03.07 15:15 1.02571000 1.02607000 1.02561000 1.02639000 1.02662528 0.00038900 482 1520436000 2018.03.07 15:20 1.02607000 1.02672000 1.02583000 1.02683000 1.02663430 0.00038069 708 1520436300 2018.03.07 15:25 1.02671000 1.02696000 1.02662000 1.02713000 1.02666532 0.00037520 308 1520436600 2018.03.07 15:30 1.02697000 1.02713000 1.02686000 1.02753000 1.02670957 0.00038645 609 1520436900 2018.03.07 15:35 1.02712000 1.02722000 1.02702000 1.02728000 1.02675819 0.00039602 487 1520437200 2018.03.07 15:40 1.02721000 1.02698000 1.02687000 1.02733000 1.02677931 0.00039852 474 1520437500 2018.03.07 15:45 1.02699000 1.02666000 1.02657000 1.02702000 1.02676795 0.00038461 428 1520437800 2018.03.07 15:50 1.02666000 1.02667000 1.02643000 1.02669000 1.02675862 0.00037941 295 1520438100 2018.03.07 15:55 1.02669000 1.02656000 1.02652000 1.02677000 1.02673970 0.00038278 294 1520438400 2018.03.07 16:00 1.02656000 1.02642000 1.02637000 1.02664000 1.02670926 0.00038832 500 1520438700 2018.03.07 16:05 1.02642000 1.02677000 1.02637000 1.02678000 1.02671504 0.00038757 339 1520439000 2018.03.07 16:10 1.02676000 1.02695000 1.02667000 1.02701000 1.02673742 0.00038723 345 1520439300 2018.03.07 16:15 1.02693000 1.02717000 1.02693000 1.02725000 1.02677862 0.00038472 210 1520439600 2018.03.07 16:20 1.02712000 1.02667000 1.02667000 1.02717000 1.02676827 0.00037746 220 1520439900 2018.03.07 16:25 1.02667000 1.02637000 1.02637000 1.02677000 1.02673034 0.00037422 319 1520440200 2018.03.07 16:30 1.02637000 1.02718000 1.02632000 1.02723000 1.02677317 0.00038264 803 1520440500 2018.03.07 16:35 1.02717000 1.02767000 1.02712000 1.02772000 1.02685858 0.00044091 761 1520440800 2018.03.07 16:40 1.02768000 1.02844000 1.02763000 1.02864000 1.02700919 0.00059043 748 1520441100 2018.03.07 16:45 1.02842000 1.02832000 1.02818000 1.02865000 1.02713403 0.00067233 628 1520441400 2018.03.07 16:50 1.02827000 1.02814000 1.02812000 1.02846000 1.02722984 0.00065256 510 1520441700 2018.03.07 16:55 1.02819000 1.02809000 1.02807000 1.02839000 1.02731176 0.00064391 568 1520442000 2018.03.07 17:00 1.02807000 1.02831000 1.02783000 1.02854000 1.02740683 0.00068612 1338 1520442300 2018.03.07 17:05 1.02830000 1.02817000 1.02816000 1.02862000 1.02747951 0.00071520 799 1520442600 2018.03.07 17:10 1.02817000 1.02790000 1.02788000 1.02865000 1.02751956 0.00072635 872 1520442900 2018.03.07 17:15 1.02790000 1.02777000 1.02772000 1.02805000 1.02754341 0.00073102 731 1520443200 2018.03.07 17:20 1.02772000 1.02731000 1.02727000 1.02782000 1.02752118 0.00071717 792 1520443500 2018.03.07 17:25 1.02729000 1.02712000 1.02697000 1.02759000 1.02748297 0.00069102 1348 1520443800 2018.03.07 17:30 1.02712000 1.02768000 1.02712000 1.02768000 1.02750174 0.00066931 795 1520444100 2018.03.07 17:35 1.02769000 1.02767000 1.02750000 1.02791000 1.02751776 0.00063652 620 1520444400 2018.03.07 17:40 1.02763000 1.02725000 1.02712000 1.02772000 1.02749226 0.00059217 635 1520444700 2018.03.07 17:45 1.02726000 1.02692000 1.02692000 1.02748000 1.02743776 0.00059225 878 1520445000 2018.03.07 17:50 1.02694000 1.02735000 1.02691000 1.02742000 1.02742940 0.00058448 881 1520445300 2018.03.07 17:55 1.02732000 1.02681000 1.02657000 1.02738000 1.02737041 0.00061316 703 1520445600 2018.03.07 18:00 1.02681000 1.02669000 1.02654000 1.02688000 1.02730561 0.00063490 741 1520445900 2018.03.07 18:05 1.02669000 1.02716000 1.02658000 1.02718000 1.02729174 0.00060719 551 1520446200 2018.03.07 18:10 1.02717000 1.02685000 1.02664000 1.02718000 1.02724967 0.00063555 488 1520446500 2018.03.07 18:15 1.02686000 1.02642000 1.02637000 1.02705000 1.02717066 0.00069154 587 1520446800 2018.03.07 18:20 1.02638000 1.02597000 1.02587000 1.02654000 1.02705631 0.00073084 792 1520447100 2018.03.07 18:25 1.02597000 1.02597000 1.02582000 1.02612000 1.02695285 0.00075482 306 1520447400 2018.03.07 18:30 1.02597000 1.02597000 1.02579000 1.02606000 1.02685924 0.00077254 306 1520447700 2018.03.07 18:35 1.02597000 1.02587000 1.02577000 1.02600000 1.02676503 0.00078507 286 1520448000 2018.03.07 18:40 1.02583000 1.02606000 1.02577000 1.02627000 1.02669788 0.00074202 404 1520448300 2018.03.07 18:45 1.02608000 1.02642000 1.02597000 1.02656000 1.02667142 0.00067474 496 1520448600 2018.03.07 18:50 1.02641000 1.02637000 1.02617000 1.02655000 1.02664271 0.00062569 434 1520448900 2018.03.07 18:55 1.02637000 1.02588000 1.02582000 1.02638000 1.02657007 0.00060724 356 1520449200 2018.03.07 19:00 1.02588000 1.02577000 1.02577000 1.02594000 1.02649388 0.00062070 313 1520449500 2018.03.07 19:05 1.02577000 1.02560000 1.02557000 1.02604000 1.02640875 0.00064784 384 1520449800 2018.03.07 19:10 1.02558000 1.02522000 1.02522000 1.02562000 1.02629553 0.00065029 389 1520450100 2018.03.07 19:15 1.02522000 1.02587000 1.02517000 1.02621000 1.02625500 0.00058410 616 1520450400 2018.03.07 19:20 1.02587000 1.02592000 1.02572000 1.02599000 1.02622310 0.00054614 365 1520450700 2018.03.07 19:25 1.02592000 1.02617000 1.02577000 1.02619000 1.02621804 0.00052354 455 1520451000 2018.03.07 19:30 1.02618000 1.02609000 1.02597000 1.02627000 1.02620585 0.00045764 272 1520451300 2018.03.07 19:35 1.02609000 1.02617000 1.02597000 1.02626000 1.02620243 0.00043668 283 1520451600 2018.03.07 19:40 1.02619000 1.02624000 1.02607000 1.02628000 1.02620601 0.00042382 217 1520451900 2018.03.07 19:45 1.02623000 1.02622000 1.02613000 1.02627000 1.02620734 0.00036679 156 1520452200 2018.03.07 19:50 1.02622000 1.02632000 1.02622000 1.02633000 1.02621807 0.00034428 177 1520452500 2018.03.07 19:55 1.02629000 1.02652000 1.02629000 1.02657000 1.02624683 0.00036418 202 1520452800 2018.03.07 20:00 1.02650000 1.02662000 1.02642000 1.02672000 1.02628237 0.00038737 236 1520453100 2018.03.07 20:05 1.02662000 1.02622000 1.02622000 1.02662000 1.02627643 0.00037809 194 1520453400 2018.03.07 20:10 1.02623000 1.02622000 1.02607000 1.02627000 1.02627105 0.00036936 127 1520453700 2018.03.07 20:15 1.02622000 1.02642000 1.02617000 1.02650000 1.02628524 0.00036619 159 1520454000 2018.03.07 20:20 1.02640000 1.02645000 1.02637000 1.02659000 1.02630093 0.00037130 221 1520454300 2018.03.07 20:25 1.02647000 1.02695000 1.02639000 1.02699000 1.02636275 0.00042334 313 1520454600 2018.03.07 20:30 1.02692000 1.02688000 1.02677000 1.02705000 1.02641201 0.00046074 303 1520454900 2018.03.07 20:35 1.02690000 1.02662000 1.02652000 1.02690000 1.02643182 0.00045620 244 1520455200 2018.03.07 20:40 1.02662000 1.02682000 1.02653000 1.02685000 1.02646879 0.00045449 359 1520455500 2018.03.07 20:45 1.02678000 1.02682000 1.02672000 1.02703000 1.02650224 0.00042995 345 1520455800 2018.03.07 20:50 1.02683000 1.02722000 1.02682000 1.02722000 1.02657059 0.00037665 182 1520456100 2018.03.07 20:55 1.02717000 1.02717000 1.02704000 1.02722000 1.02662768 0.00038245 133 1520456400 2018.03.07 21:00 1.02717000 1.02717000 1.02707000 1.02735000 1.02667933 0.00038082 210 1520456700 2018.03.07 21:05 1.02722000 1.02717000 1.02709000 1.02723000 1.02672606 0.00039018 155 1520457000 2018.03.07 21:10 1.02722000 1.02707000 1.02702000 1.02722000 1.02675882 0.00037819 186 1520457300 2018.03.07 21:15 1.02707000 1.02722000 1.02699000 1.02722000 1.02680274 0.00037674 137 1520457600 2018.03.07 21:20 1.02717000 1.02724000 1.02713000 1.02737000 1.02684438 0.00037466 134 1520457900 2018.03.07 21:25 1.02722000 1.02712000 1.02712000 1.02730000 1.02687063 0.00035646 314 1520458200 2018.03.07 21:30 1.02712000 1.02717000 1.02707000 1.02722000 1.02689914 0.00034368 242 1520458500 2018.03.07 21:35 1.02714000 1.02717000 1.02705000 1.02732000 1.02692494 0.00034043 153 1520458800 2018.03.07 21:40 1.02717000 1.02717000 1.02709000 1.02728000 1.02694828 0.00033952 174 1520459100 2018.03.07 21:45 1.02713000 1.02729000 1.02702000 1.02729000 1.02698082 0.00030720 290 1520459400 2018.03.07 21:50 1.02729000 1.02792000 1.02729000 1.02800000 1.02707027 0.00032345 511 1520459700 2018.03.07 21:55 1.02792000 1.02778000 1.02762000 1.02817000 1.02713786 0.00032615 571 1520460000 2018.03.07 22:00 1.02775000 1.02767000 1.02733000 1.02778000 1.02718854 0.00030817 288 1520460300 2018.03.07 22:05 1.02767000 1.02803000 1.02766000 1.02807000 1.02726868 0.00035545 324 1520460600 2018.03.07 22:10 1.02804000 1.02802000 1.02793000 1.02832000 1.02734024 0.00038555 293 1520460900 2018.03.07 22:15 1.02802000 1.02792000 1.02782000 1.02812000 1.02739545 0.00037498 171 1520461200 2018.03.07 22:20 1.02797000 1.02792000 1.02777000 1.02797000 1.02744541 0.00037222 127 1520461500 2018.03.07 22:25 1.02787000 1.02782000 1.02777000 1.02797000 1.02748108 0.00035500 122 1520461800 2018.03.07 22:30 1.02783000 1.02782000 1.02762000 1.02792000 1.02751336 0.00035866 189 1520462100 2018.03.07 22:35 1.02782000 1.02819000 1.02782000 1.02822000 1.02757780 0.00038189 146 1520462400 2018.03.07 22:40 1.02819000 1.02802000 1.02802000 1.02827000 1.02761992 0.00038515 175 1520462700 2018.03.07 22:45 1.02807000 1.02797000 1.02792000 1.02817000 1.02765326 0.00038081 114 1520463000 2018.03.07 22:50 1.02802000 1.02802000 1.02792000 1.02807000 1.02768819 0.00036675 71 1520463300 2018.03.07 22:55 1.02807000 1.02812000 1.02802000 1.02827000 1.02772931 0.00036335 100 1520463600 2018.03.07 23:00 1.02813000 1.02807000 1.02787000 1.02817000 1.02776176 0.00035339 104 1520463900 2018.03.07 23:05 1.02803000 1.02770000 1.02767000 1.02803000 1.02775588 0.00032380 101 1520464200 2018.03.07 23:10 1.02770000 1.02762000 1.02752000 1.02772000 1.02774294 0.00030038 65 1520464500 2018.03.07 23:15 1.02757000 1.02741000 1.02738000 1.02757000 1.02771123 0.00029241 78 1520464800 2018.03.07 23:20 1.02739000 1.02752000 1.02739000 1.02754000 1.02769302 0.00027886 33 1520465100 2018.03.07 23:25 1.02752000 1.02772000 1.02752000 1.02781000 1.02769559 0.00026231 43 1520465400 2018.03.07 23:30 1.02767000 1.02817000 1.02767000 1.02817000 1.02774077 0.00025165 57 1520465700 2018.03.07 23:35 1.02817000 1.02842000 1.02802000 1.02852000 1.02780546 0.00026255 53 1520466000 2018.03.07 23:40 1.02842000 1.02847000 1.02837000 1.02872000 1.02786875 0.00027590 55 1520466300 2018.03.07 23:45 1.02847000 1.02842000 1.02842000 1.02847000 1.02792125 0.00028715 23 1520466600 2018.03.07 23:50 1.02837000 1.02827000 1.02827000 1.02842000 1.02795446 0.00029203 47 1520466900 2018.03.07 23:55 1.02822000 1.02817000 1.02817000 1.02832000 1.02797499 0.00029398 29 1520467200 2018.03.08 00:00 1.02787000 1.02797000 1.02760000 1.02812000 1.02797451 0.00029376 40 1520467500 2018.03.08 00:05 1.02797000 1.02817000 1.02797000 1.02822000 1.02799313 0.00029319 20 1520467800 2018.03.08 00:10 1.02817000 1.02782000 1.02772000 1.02822000 1.02797664 0.00029471 47 1520468100 2018.03.08 00:15 1.02782000 1.02792000 1.02782000 1.02797000 1.02797125 0.00029156 19 1520468400 2018.03.08 00:20 1.02787000 1.02787000 1.02738000 1.02787000 1.02796161 0.00029304 93 1520468700 2018.03.08 00:25 1.02782000 1.02742000 1.02737000 1.02782000 1.02791002 0.00032155 63 1520469000 2018.03.08 00:30 1.02742000 1.02732000 1.02732000 1.02742000 1.02785383 0.00035416 18 1520469300 2018.03.08 00:35 1.02732000 1.02757000 1.02732000 1.02762000 1.02782680 0.00035944 70 1520469600 2018.03.08 00:40 1.02757000 1.02757000 1.02752000 1.02767000 1.02780234 0.00036406 27 1520469900 2018.03.08 00:45 1.02757000 1.02757000 1.02757000 1.02767000 1.02778021 0.00037172 34 1520470200 2018.03.08 00:50 1.02757000 1.02742000 1.02722000 1.02757000 1.02774591 0.00038730 249 1520470500 2018.03.08 00:55 1.02742000 1.02717000 1.02702000 1.02742000 1.02769106 0.00041844 114 1520470800 2018.03.08 01:00 1.02717000 1.02720000 1.02699000 1.02747000 1.02764429 0.00044834 268 1520471100 2018.03.08 01:05 1.02723000 1.02750000 1.02717000 1.02752000 1.02763055 0.00045475 117 1520471400 2018.03.08 01:10 1.02752000 1.02739000 1.02727000 1.02752000 1.02760764 0.00045009 101 1520471700 2018.03.08 01:15 1.02739000 1.02767000 1.02739000 1.02772000 1.02761358 0.00041011 48 1520472000 2018.03.08 01:20 1.02770000 1.02777000 1.02767000 1.02779000 1.02762848 0.00036073 39 1520472300 2018.03.08 01:25 1.02775000 1.02780000 1.02774000 1.02784000 1.02764481 0.00031451 27 1520472600 2018.03.08 01:30 1.02782000 1.02822000 1.02779000 1.02827000 1.02769959 0.00030912 103 1520472900 2018.03.08 01:35 1.02822000 1.02837000 1.02822000 1.02847000 1.02776344 0.00033592 69 1520473200 2018.03.08 01:40 1.02832000 1.02837000 1.02822000 1.02852000 1.02782121 0.00037301 80 1520473500 2018.03.08 01:45 1.02832000 1.02842000 1.02827000 1.02842000 1.02787824 0.00040743 59 1520473800 2018.03.08 01:50 1.02842000 1.02832000 1.02816000 1.02842000 1.02792031 0.00043444 106 1520474100 2018.03.08 01:55 1.02832000 1.02837000 1.02832000 1.02851000 1.02796314 0.00046254 78 1520474400 2018.03.08 02:00 1.02835000 1.02817000 1.02817000 1.02880000 1.02798284 0.00047248 274 1520474700 2018.03.08 02:05 1.02817000 1.02817000 1.02807000 1.02837000 1.02800066 0.00046405 143 1520475000 2018.03.08 02:10 1.02812000 1.02822000 1.02812000 1.02847000 1.02802155 0.00044807 159 1520475300 2018.03.08 02:15 1.02817000 1.02837000 1.02807000 1.02838000 1.02805474 0.00045345 143 1520475600 2018.03.08 02:20 1.02837000 1.02833000 1.02832000 1.02857000 1.02808095 0.00045200 226 1520475900 2018.03.08 02:25 1.02833000 1.02822000 1.02817000 1.02837000 1.02809420 0.00044186 134 1520476200 2018.03.08 02:30 1.02845000 1.02935000 1.02845000 1.02977000 1.02821380 0.00052102 702 1520476500 2018.03.08 02:35 1.02934000 1.02904000 1.02901000 1.02956000 1.02829248 0.00051499 242 1520476800 2018.03.08 02:40 1.02906000 1.02896000 1.02867000 1.02919000 1.02835606 0.00048690 319 1520477100 2018.03.08 02:45 1.02894000 1.02882000 1.02871000 1.02897000 1.02840024 0.00046535 190 1520477400 2018.03.08 02:50 1.02882000 1.02877000 1.02876000 1.02929000 1.02843546 0.00041782 385 1520477700 2018.03.08 02:55 1.02878000 1.02893000 1.02877000 1.02919000 1.02848256 0.00039799 204 1520478000 2018.03.08 03:00 1.02894000 1.02893000 1.02893000 1.02937000 1.02852517 0.00037777 236 1520478300 2018.03.08 03:05 1.02894000 1.02897000 1.02868000 1.02898000 1.02856753 0.00035305 218 1520478600 2018.03.08 03:10 1.02896000 1.02902000 1.02892000 1.02917000 1.02861063 0.00035691 335 1520478900 2018.03.08 03:15 1.02902000 1.02916000 1.02887000 1.02931000 1.02866295 0.00037238 283 1520479200 2018.03.08 03:20 1.02913000 1.02906000 1.02891000 1.02923000 1.02870076 0.00037736 238 1520479500 2018.03.08 03:25 1.02907000 1.02891000 1.02887000 1.02924000 1.02872069 0.00037536 214 1520479800 2018.03.08 03:30 1.02893000 1.02870000 1.02862000 1.02899000 1.02871872 0.00036456 300 1520480100 2018.03.08 03:35 1.02869000 1.02898000 1.02847000 1.02905000 1.02874360 0.00035931 334 1520480400 2018.03.08 03:40 1.02898000 1.02889000 1.02862000 1.02898000 1.02875755 0.00033559 178 1520480700 2018.03.08 03:45 1.02892000 1.02912000 1.02887000 1.02921000 1.02879206 0.00031241 262 1520481000 2018.03.08 03:50 1.02913000 1.02873000 1.02872000 1.02926000 1.02878615 0.00028689 217 1520481300 2018.03.08 03:55 1.02872000 1.02895000 1.02869000 1.02904000 1.02880176 0.00026820 205 1520481600 2018.03.08 04:00 1.02896000 1.02919000 1.02895000 1.02932000 1.02883873 0.00024465 278 1520481900 2018.03.08 04:05 1.02922000 1.02888000 1.02887000 1.02925000 1.02884266 0.00019949 178 1520482200 2018.03.08 04:10 1.02888000 1.02904000 1.02883000 1.02915000 1.02886146 0.00015842 253 1520482500 2018.03.08 04:15 1.02903000 1.02917000 1.02897000 1.02931000 1.02889084 0.00015295 225 1520482800 2018.03.08 04:20 1.02917000 1.02917000 1.02912000 1.02926000 1.02891743 0.00015355 145 1520483100 2018.03.08 04:25 1.02912000 1.02927000 1.02912000 1.02949000 1.02895101 0.00015949 212 1520483400 2018.03.08 04:30 1.02928000 1.02916000 1.02897000 1.02938000 1.02897091 0.00015482 201 1520483700 2018.03.08 04:35 1.02916000 1.02952000 1.02916000 1.02957000 1.02902321 0.00018538 212 1520484000 2018.03.08 04:40 1.02952000 1.02942000 1.02932000 1.02962000 1.02906100 0.00020009 235 1520484300 2018.03.08 04:45 1.02942000 1.02947000 1.02934000 1.02947000 1.02909995 0.00021726 130 1520484600 2018.03.08 04:50 1.02947000 1.02917000 1.02912000 1.02953000 1.02910662 0.00021726 133 1520484900 2018.03.08 04:55 1.02919000 1.02878000 1.02868000 1.02919000 1.02907551 0.00022725 207 1520485200 2018.03.08 05:00 1.02877000 1.02872000 1.02860000 1.02889000 1.02904165 0.00024121 143 1520485500 2018.03.08 05:05 1.02872000 1.02905000 1.02869000 1.02909000 1.02904245 0.00023932 250 1520485800 2018.03.08 05:10 1.02909000 1.02872000 1.02867000 1.02920000 1.02901174 0.00024340 222 1520486100 2018.03.08 05:15 1.02872000 1.02868000 1.02847000 1.02877000 1.02898015 0.00026159 186 1520486400 2018.03.08 05:20 1.02868000 1.02892000 1.02867000 1.02892000 1.02897442 0.00026289 167 1520486700 2018.03.08 05:25 1.02890000 1.02877000 1.02869000 1.02897000 1.02895495 0.00027025 164 1520487000 2018.03.08 05:30 1.02877000 1.02891000 1.02872000 1.02906000 1.02895067 0.00026724 258 1520487300 2018.03.08 05:35 1.02890000 1.02887000 1.02882000 1.02897000 1.02894299 0.00027062 155 1520487600 2018.03.08 05:40 1.02888000 1.02892000 1.02874000 1.02894000 1.02894080 0.00026571 104 1520487900 2018.03.08 05:45 1.02891000 1.02872000 1.02869000 1.02891000 1.02891977 0.00027701 235 1520488200 2018.03.08 05:50 1.02872000 1.02872000 1.02867000 1.02883000 1.02890074 0.00028577 94 1520488500 2018.03.08 05:55 1.02873000 1.02888000 1.02872000 1.02893000 1.02889877 0.00028005 119 1520488800 2018.03.08 06:00 1.02889000 1.02893000 1.02888000 1.02902000 1.02890174 0.00027262 182 1520489100 2018.03.08 06:05 1.02892000 1.02902000 1.02892000 1.02910000 1.02891300 0.00025863 124 1520489400 2018.03.08 06:10 1.02904000 1.02913000 1.02900000 1.02917000 1.02893367 0.00025383 94 1520489700 2018.03.08 06:15 1.02917000 1.02917000 1.02912000 1.02923000 1.02895618 0.00022332 48 1520490000 2018.03.08 06:20 1.02913000 1.02925000 1.02902000 1.02932000 1.02898416 0.00021242 132 1520490300 2018.03.08 06:25 1.02924000 1.02932000 1.02924000 1.02937000 1.02901615 0.00020805 86 1520490600 2018.03.08 06:30 1.02930000 1.02932000 1.02922000 1.02937000 1.02904508 0.00022795 92 1520490900 2018.03.08 06:35 1.02932000 1.02902000 1.02892000 1.02934000 1.02904270 0.00021918 155 1520491200 2018.03.08 06:40 1.02902000 1.02899000 1.02892000 1.02908000 1.02903768 0.00020549 110 1520491500 2018.03.08 06:45 1.02901000 1.02887000 1.02877000 1.02922000 1.02902171 0.00020319 183 1520491800 2018.03.08 06:50 1.02887000 1.02872000 1.02872000 1.02887000 1.02899297 0.00019586 46 1520492100 2018.03.08 06:55 1.02872000 1.02882000 1.02862000 1.02883000 1.02897650 0.00018510 143 1520492400 2018.03.08 07:00 1.02882000 1.02877000 1.02872000 1.02892000 1.02895683 0.00018925 121 1520492700 2018.03.08 07:05 1.02877000 1.02886000 1.02863000 1.02886000 1.02894761 0.00018625 151 1520493000 2018.03.08 07:10 1.02887000 1.02892000 1.02882000 1.02897000 1.02894498 0.00018637 96 1520493300 2018.03.08 07:15 1.02893000 1.02882000 1.02882000 1.02898000 1.02893308 0.00018894 145 1520493600 2018.03.08 07:20 1.02882000 1.02852000 1.02847000 1.02887000 1.02889374 0.00021493 225 1520493900 2018.03.08 07:25 1.02852000 1.02847000 1.02846000 1.02863000 1.02885338 0.00024062 122 1520494200 2018.03.08 07:30 1.02849000 1.02841000 1.02833000 1.02857000 1.02881115 0.00027101 182 1520494500 2018.03.08 07:35 1.02842000 1.02854000 1.02836000 1.02858000 1.02878533 0.00028601 120 1520494800 2018.03.08 07:40 1.02854000 1.02842000 1.02841000 1.02867000 1.02875054 0.00030724 156 1520495100 2018.03.08 07:45 1.02842000 1.02851000 1.02840000 1.02862000 1.02872763 0.00031368 120 1520495400 2018.03.08 07:50 1.02850000 1.02852000 1.02830000 1.02860000 1.02870785 0.00031013 333 1520495700 2018.03.08 07:55 1.02852000 1.02846000 1.02835000 1.02853000 1.02868425 0.00030393 197 1520496000 2018.03.08 08:00 1.02842000 1.02872000 1.02828000 1.02881000 1.02868765 0.00027568 220 1520496300 2018.03.08 08:05 1.02872000 1.02885000 1.02872000 1.02900000 1.02870312 0.00023740 203 1520496600 2018.03.08 08:10 1.02885000 1.02858000 1.02842000 1.02893000 1.02869139 0.00019470 215 1520496900 2018.03.08 08:15 1.02858000 1.02842000 1.02842000 1.02877000 1.02866554 0.00018765 230 1520497200 2018.03.08 08:20 1.02845000 1.02860000 1.02842000 1.02862000 1.02865930 0.00017287 94 1520497500 2018.03.08 08:25 1.02859000 1.02860000 1.02844000 1.02862000 1.02865365 0.00016583 163 1520497800 2018.03.08 08:30 1.02861000 1.02857000 1.02847000 1.02868000 1.02864569 0.00016475 123 1520498100 2018.03.08 08:35 1.02859000 1.02860000 1.02848000 1.02869000 1.02864134 0.00015943 96 1520498400 2018.03.08 08:40 1.02860000 1.02843000 1.02843000 1.02861000 1.02862121 0.00015875 131 1520498700 2018.03.08 08:45 1.02850000 1.02867000 1.02839000 1.02871000 1.02862586 0.00015120 175 1520499000 2018.03.08 08:50 1.02868000 1.02848000 1.02842000 1.02871000 1.02861196 0.00013397 192 1520499300 2018.03.08 08:55 1.02846000 1.02830000 1.02797000 1.02846000 1.02858225 0.00012988 196 1520499600 2018.03.08 09:00 1.02831000 1.02822000 1.02807000 1.02862000 1.02854775 0.00014152 294 1520499900 2018.03.08 09:05 1.02821000 1.02822000 1.02817000 1.02848000 1.02851654 0.00015318 215 1520500200 2018.03.08 09:10 1.02817000 1.02795000 1.02787000 1.02843000 1.02846258 0.00019555 256 1520500500 2018.03.08 09:15 1.02792000 1.02786000 1.02772000 1.02814000 1.02840519 0.00024047 255 1520500800 2018.03.08 09:20 1.02790000 1.02787000 1.02776000 1.02801000 1.02835422 0.00027640 298 1520501100 2018.03.08 09:25 1.02788000 1.02763000 1.02762000 1.02790000 1.02828525 0.00033072 257 1520501400 2018.03.08 09:30 1.02763000 1.02772000 1.02747000 1.02782000 1.02823142 0.00036211 249 1520501700 2018.03.08 09:35 1.02773000 1.02792000 1.02772000 1.02814000 1.02820176 0.00037273 340 1520502000 2018.03.08 09:40 1.02792000 1.02777000 1.02772000 1.02802000 1.02816064 0.00037623 341 1520502300 2018.03.08 09:45 1.02777000 1.02718000 1.02712000 1.02777000 1.02806724 0.00042204 391 1520502600 2018.03.08 09:50 1.02717000 1.02717000 1.02704000 1.02734000 1.02798179 0.00046868 200 1520502900 2018.03.08 09:55 1.02717000 1.02733000 1.02712000 1.02735000 1.02791972 0.00049415 223 1520503200 2018.03.08 10:00 1.02733000 1.02737000 1.02717000 1.02747000 1.02786736 0.00049655 329 1520503500 2018.03.08 10:05 1.02737000 1.02699000 1.02692000 1.02752000 1.02778380 0.00052225 315 1520503800 2018.03.08 10:10 1.02702000 1.02708000 1.02692000 1.02733000 1.02771678 0.00052760 252 1520504100 2018.03.08 10:15 1.02709000 1.02679000 1.02672000 1.02717000 1.02762851 0.00054361 518 1520504400 2018.03.08 10:20 1.02682000 1.02647000 1.02645000 1.02691000 1.02751818 0.00058933 316 1520504700 2018.03.08 10:25 1.02651000 1.02677000 1.02647000 1.02693000 1.02744692 0.00056499 234 1520505000 2018.03.08 10:30 1.02676000 1.02662000 1.02662000 1.02686000 1.02736817 0.00055547 179 1520505300 2018.03.08 10:35 1.02660000 1.02684000 1.02654000 1.02694000 1.02731787 0.00053259 265 1520505600 2018.03.08 10:40 1.02684000 1.02704000 1.02677000 1.02709000 1.02729140 0.00049813 381 1520505900 2018.03.08 10:45 1.02704000 1.02710000 1.02692000 1.02727000 1.02727317 0.00045446 523 1520506200 2018.03.08 10:50 1.02710000 1.02684000 1.02681000 1.02725000 1.02723192 0.00043607 490 1520506500 2018.03.08 10:55 1.02684000 1.02688000 1.02670000 1.02712000 1.02719840 0.00041657 282 1520506800 2018.03.08 11:00 1.02688000 1.02677000 1.02667000 1.02707000 1.02715760 0.00039362 356 1520507100 2018.03.08 11:05 1.02677000 1.02662000 1.02657000 1.02685000 1.02710640 0.00038886 403 1520507400 2018.03.08 11:10 1.02663000 1.02656000 1.02652000 1.02694000 1.02705436 0.00037353 393 1520507700 2018.03.08 11:15 1.02657000 1.02666000 1.02652000 1.02684000 1.02701681 0.00032069 406 1520508000 2018.03.08 11:20 1.02662000 1.02629000 1.02625000 1.02666000 1.02694759 0.00029180 327 1520508300 2018.03.08 11:25 1.02629000 1.02655000 1.02627000 1.02677000 1.02690972 0.00028881 266 1520508600 2018.03.08 11:30 1.02655000 1.02667000 1.02642000 1.02667000 1.02688689 0.00028099 192 1520508900 2018.03.08 11:35 1.02668000 1.02642000 1.02634000 1.02670000 1.02684242 0.00026703 200 1520509200 2018.03.08 11:40 1.02642000 1.02656000 1.02633000 1.02657000 1.02681553 0.00023630 225 1520509500 2018.03.08 11:45 1.02654000 1.02612000 1.02612000 1.02656000 1.02674929 0.00025548 262 1520509800 2018.03.08 11:50 1.02611000 1.02626000 1.02603000 1.02641000 1.02670269 0.00025278 224 1520510100 2018.03.08 11:55 1.02626000 1.02649000 1.02612000 1.02657000 1.02668243 0.00025120 246 1520510400 2018.03.08 12:00 1.02648000 1.02628000 1.02617000 1.02648000 1.02664410 0.00025573 239 1520510700 2018.03.08 12:05 1.02628000 1.02647000 1.02627000 1.02662000 1.02662752 0.00025495 322 1520511000 2018.03.08 12:10 1.02643000 1.02642000 1.02642000 1.02658000 1.02660776 0.00025717 131 1520511300 2018.03.08 12:15 1.02642000 1.02647000 1.02637000 1.02658000 1.02659464 0.00025231 212 1520511600 2018.03.08 12:20 1.02647000 1.02657000 1.02647000 1.02665000 1.02659229 0.00023145 129 1520511900 2018.03.08 12:25 1.02652000 1.02656000 1.02652000 1.02674000 1.02658922 0.00020079 286 1520512200 2018.03.08 12:30 1.02657000 1.02652000 1.02632000 1.02672000 1.02658263 0.00019071 224 1520512500 2018.03.08 12:35 1.02651000 1.02659000 1.02637000 1.02667000 1.02658333 0.00017910 190 1520512800 2018.03.08 12:40 1.02659000 1.02643000 1.02642000 1.02666000 1.02656872 0.00016904 186 1520513100 2018.03.08 12:45 1.02647000 1.02643000 1.02638000 1.02662000 1.02655551 0.00016391 219 1520513400 2018.03.08 12:50 1.02643000 1.02672000 1.02638000 1.02675000 1.02657118 0.00017612 155 1520513700 2018.03.08 12:55 1.02672000 1.02672000 1.02664000 1.02682000 1.02658535 0.00018601 171 1520514000 2018.03.08 13:00 1.02669000 1.02654000 1.02654000 1.02669000 1.02658103 0.00017185 200 1520514300 2018.03.08 13:05 1.02655000 1.02693000 1.02652000 1.02706000 1.02661427 0.00020371 288 1520514600 2018.03.08 13:10 1.02694000 1.02684000 1.02682000 1.02709000 1.02663577 0.00022031 228 1520514900 2018.03.08 13:15 1.02683000 1.02682000 1.02672000 1.02690000 1.02665331 0.00022733 151 1520515200 2018.03.08 13:20 1.02682000 1.02677000 1.02672000 1.02693000 1.02666443 0.00023324 143 1520515500 2018.03.08 13:25 1.02677000 1.02672000 1.02662000 1.02677000 1.02666972 0.00020170 151 1520515800 2018.03.08 13:30 1.02671000 1.02666000 1.02662000 1.02677000 1.02666879 0.00017934 120 1520516100 2018.03.08 13:35 1.02667000 1.02687000 1.02662000 1.02688000 1.02668796 0.00018697 180 1520516400 2018.03.08 13:40 1.02688000 1.02677000 1.02647000 1.02694000 1.02669577 0.00016664 235 1520516700 2018.03.08 13:45 1.02678000 1.02659000 1.02643000 1.02681000 1.02668570 0.00015779 227 1520517000 2018.03.08 13:50 1.02659000 1.02660000 1.02642000 1.02667000 1.02667753 0.00014601 165 1520517300 2018.03.08 13:55 1.02659000 1.02678000 1.02643000 1.02682000 1.02668729 0.00014108 185 1520517600 2018.03.08 14:00 1.02679000 1.02712000 1.02672000 1.02722000 1.02672850 0.00017120 148 1520517900 2018.03.08 14:05 1.02712000 1.02688000 1.02682000 1.02717000 1.02674293 0.00017215 354 1520518200 2018.03.08 14:10 1.02692000 1.02717000 1.02687000 1.02719000 1.02678360 0.00019378 201 1520518500 2018.03.08 14:15 1.02717000 1.02725000 1.02715000 1.02733000 1.02682802 0.00022091 156 1520518800 2018.03.08 14:20 1.02723000 1.02732000 1.02717000 1.02736000 1.02687488 0.00023551 226 1520519100 2018.03.08 14:25 1.02730000 1.02727000 1.02704000 1.02734000 1.02691251 0.00023533 189 1520519400 2018.03.08 14:30 1.02727000 1.02707000 1.02707000 1.02738000 1.02692751 0.00023629 189 1520519700 2018.03.08 14:35 1.02712000 1.02697000 1.02692000 1.02717000 1.02693155 0.00023245 175 1520520000 2018.03.08 14:40 1.02698000 1.02706000 1.02697000 1.02716000 1.02694379 0.00021807 177 1520520300 2018.03.08 14:45 1.02706000 1.02645000 1.02636000 1.02716000 1.02689676 0.00024028 876 1520520600 2018.03.08 14:50 1.02641000 1.02667000 1.02626000 1.02685000 1.02687516 0.00024564 509 1520520900 2018.03.08 14:55 1.02667000 1.02668000 1.02637000 1.02672000 1.02685658 0.00025049 389 1520521200 2018.03.08 15:00 1.02667000 1.02677000 1.02647000 1.02683000 1.02684833 0.00025151 543 1520521500 2018.03.08 15:05 1.02677000 1.02672000 1.02662000 1.02687000 1.02683611 0.00025351 556 1520521800 2018.03.08 15:10 1.02672000 1.02672000 1.02667000 1.02687000 1.02682505 0.00025422 273 1520522100 2018.03.08 15:15 1.02672000 1.02657000 1.02637000 1.02672000 1.02680076 0.00026576 293 1520522400 2018.03.08 15:20 1.02652000 1.02657000 1.02632000 1.02665000 1.02677878 0.00027640 411 1520522700 2018.03.08 15:25 1.02657000 1.02622000 1.02607000 1.02657000 1.02672557 0.00031606 190 1520523000 2018.03.08 15:30 1.02617000 1.02645000 1.02592000 1.02658000 1.02669932 0.00033070 934 1520523300 2018.03.08 15:35 1.02645000 1.02628000 1.02602000 1.02645000 1.02665939 0.00035819 858 1520523600 2018.03.08 15:40 1.02632000 1.02627000 1.02607000 1.02647000 1.02662230 0.00036702 803 1520523900 2018.03.08 15:45 1.02627000 1.02637000 1.02607000 1.02650000 1.02659827 0.00037539 985 1520524200 2018.03.08 15:50 1.02637000 1.02622000 1.02612000 1.02647000 1.02656225 0.00037416 673 1520524500 2018.03.08 15:55 1.02622000 1.02632000 1.02617000 1.02652000 1.02653918 0.00035184 441 1520524800 2018.03.08 16:00 1.02628000 1.02657000 1.02622000 1.02659000 1.02654211 0.00030487 480 1520525100 2018.03.08 16:05 1.02658000 1.02692000 1.02652000 1.02697000 1.02657810 0.00026681 468 1520525400 2018.03.08 16:10 1.02692000 1.02692000 1.02678000 1.02697000 1.02661066 0.00025590 386 1520525700 2018.03.08 16:15 1.02692000 1.02682000 1.02682000 1.02702000 1.02663060 0.00025079 438 1520526000 2018.03.08 16:20 1.02682000 1.02707000 1.02672000 1.02721000 1.02667245 0.00026344 379 1520526300 2018.03.08 16:25 1.02707000 1.02697000 1.02687000 1.02727000 1.02670079 0.00027564 510 1520526600 2018.03.08 16:30 1.02697000 1.02777000 1.02684000 1.02785000 1.02680262 0.00038958 607 1520526900 2018.03.08 16:35 1.02778000 1.02732000 1.02732000 1.02788000 1.02685189 0.00042158 696 1520527200 2018.03.08 16:40 1.02734000 1.02777000 1.02732000 1.02809000 1.02693933 0.00049639 723 1520527500 2018.03.08 16:45 1.02778000 1.02762000 1.02757000 1.02787000 1.02700416 0.00053955 703 1520527800 2018.03.08 16:50 1.02762000 1.02719000 1.02717000 1.02784000 1.02702185 0.00054404 532 1520528100 2018.03.08 16:55 1.02720000 1.02688000 1.02672000 1.02738000 1.02700834 0.00053072 949 1520528400 2018.03.08 17:00 1.02687000 1.02657000 1.02657000 1.02706000 1.02696660 0.00051786 900 1520528700 2018.03.08 17:05 1.02662000 1.02667000 1.02648000 1.02675000 1.02693835 0.00048871 644 1520529000 2018.03.08 17:10 1.02665000 1.02651000 1.02622000 1.02665000 1.02689755 0.00048027 707 1520529300 2018.03.08 17:15 1.02650000 1.02635000 1.02628000 1.02669000 1.02684541 0.00047420 524 1520529600 2018.03.08 17:20 1.02635000 1.02643000 1.02623000 1.02644000 1.02680584 0.00046893 490 1520529900 2018.03.08 17:25 1.02644000 1.02617000 1.02617000 1.02663000 1.02674529 0.00048989 590 1520530200 2018.03.08 17:30 1.02617000 1.02607000 1.02596000 1.02628000 1.02668097 0.00051577 587 1520530500 2018.03.08 17:35 1.02607000 1.02547000 1.02547000 1.02626000 1.02656564 0.00061178 590 1520530800 2018.03.08 17:40 1.02542000 1.02567000 1.02537000 1.02600000 1.02648034 0.00067415 608 1520531100 2018.03.08 17:45 1.02567000 1.02512000 1.02507000 1.02568000 1.02635079 0.00077637 452 1520531400 2018.03.08 17:50 1.02509000 1.02532000 1.02502000 1.02554000 1.02625262 0.00083420 405 1520531700 2018.03.08 17:55 1.02532000 1.02502000 1.02497000 1.02557000 1.02613523 0.00090948 618 1520532000 2018.03.08 18:00 1.02505000 1.02537000 1.02505000 1.02557000 1.02606235 0.00092657 630 1520532300 2018.03.08 18:05 1.02536000 1.02551000 1.02532000 1.02577000 1.02600974 0.00092983 424 1520532600 2018.03.08 18:10 1.02552000 1.02578000 1.02542000 1.02582000 1.02598786 0.00085022 483 1520532900 2018.03.08 18:15 1.02578000 1.02562000 1.02555000 1.02598000 1.02595283 0.00080863 487 1520533200 2018.03.08 18:20 1.02562000 1.02585000 1.02557000 1.02597000 1.02594303 0.00070106 439 1520533500 2018.03.08 18:25 1.02583000 1.02562000 1.02547000 1.02585000 1.02591227 0.00059838 361 1520533800 2018.03.08 18:30 1.02563000 1.02548000 1.02538000 1.02568000 1.02587110 0.00053321 286 1520534100 2018.03.08 18:35 1.02550000 1.02510000 1.02507000 1.02567000 1.02579766 0.00050586 805 1520534400 2018.03.08 18:40 1.02508000 1.02466000 1.02457000 1.02508000 1.02568931 0.00052828 555 1520534700 2018.03.08 18:45 1.02470000 1.02502000 1.02462000 1.02514000 1.02562557 0.00049696 549 1520535000 2018.03.08 18:50 1.02499000 1.02542000 1.02482000 1.02542000 1.02560599 0.00045551 448 1520535300 2018.03.08 18:55 1.02543000 1.02582000 1.02543000 1.02598000 1.02562637 0.00043102 284 1520535600 2018.03.08 19:00 1.02577000 1.02592000 1.02563000 1.02606000 1.02565434 0.00040697 269 1520535900 2018.03.08 19:05 1.02592000 1.02582000 1.02577000 1.02592000 1.02567012 0.00039919 198 1520536200 2018.03.08 19:10 1.02583000 1.02582000 1.02562000 1.02587000 1.02568439 0.00039797 315 1520536500 2018.03.08 19:15 1.02579000 1.02562000 1.02547000 1.02587000 1.02567826 0.00039217 345 1520536800 2018.03.08 19:20 1.02563000 1.02567000 1.02547000 1.02579000 1.02567747 0.00039177 235 1520537100 2018.03.08 19:25 1.02562000 1.02584000 1.02562000 1.02597000 1.02569295 0.00038022 280 1520537400 2018.03.08 19:30 1.02583000 1.02557000 1.02552000 1.02583000 1.02568124 0.00036689 281 1520537700 2018.03.08 19:35 1.02558000 1.02562000 1.02552000 1.02577000 1.02567541 0.00033393 189 1520538000 2018.03.08 19:40 1.02562000 1.02537000 1.02537000 1.02566000 1.02564632 0.00032472 205 1520538300 2018.03.08 19:45 1.02538000 1.02542000 1.02527000 1.02571000 1.02562477 0.00032167 252 1520538600 2018.03.08 19:50 1.02539000 1.02541000 1.02517000 1.02543000 1.02560431 0.00031821 249 1520538900 2018.03.08 19:55 1.02540000 1.02557000 1.02532000 1.02564000 1.02560105 0.00031755 395 1520539200 2018.03.08 20:00 1.02556000 1.02540000 1.02537000 1.02558000 1.02558190 0.00031077 215 1520539500 2018.03.08 20:05 1.02538000 1.02532000 1.02522000 1.02542000 1.02555696 0.00031008 149 1520539800 2018.03.08 20:10 1.02528000 1.02517000 1.02512000 1.02532000 1.02552010 0.00031445 105 1520540100 2018.03.08 20:15 1.02517000 1.02502000 1.02502000 1.02523000 1.02547247 0.00031692 233 1520540400 2018.03.08 20:20 1.02502000 1.02492000 1.02483000 1.02502000 1.02541986 0.00029494 153 1520540700 2018.03.08 20:25 1.02492000 1.02511000 1.02486000 1.02517000 1.02539035 0.00029815 268 1520541000 2018.03.08 20:30 1.02516000 1.02502000 1.02499000 1.02522000 1.02535508 0.00032043 267 1520541300 2018.03.08 20:35 1.02502000 1.02502000 1.02482000 1.02510000 1.02532316 0.00032153 157 1520541600 2018.03.08 20:40 1.02501000 1.02500000 1.02500000 1.02521000 1.02529239 0.00030915 216 1520541900 2018.03.08 20:45 1.02497000 1.02493000 1.02482000 1.02505000 1.02525787 0.00030458 160 1520542200 2018.03.08 20:50 1.02495000 1.02492000 1.02477000 1.02497000 1.02522569 0.00029354 206 1520542500 2018.03.08 20:55 1.02492000 1.02497000 1.02485000 1.02503000 1.02520134 0.00028999 148 1520542800 2018.03.08 21:00 1.02497000 1.02502000 1.02479000 1.02502000 1.02518407 0.00027583 181 1520543100 2018.03.08 21:05 1.02500000 1.02483000 1.02482000 1.02502000 1.02515035 0.00024846 136 1520543400 2018.03.08 21:10 1.02483000 1.02482000 1.02477000 1.02488000 1.02511889 0.00024272 89 1520543700 2018.03.08 21:15 1.02482000 1.02488000 1.02482000 1.02502000 1.02509614 0.00022168 111 1520544000 2018.03.08 21:20 1.02489000 1.02482000 1.02482000 1.02502000 1.02506984 0.00022129 138 1520544300 2018.03.08 21:25 1.02486000 1.02506000 1.02472000 1.02515000 1.02506890 0.00020694 202 1520544600 2018.03.08 21:30 1.02508000 1.02529000 1.02483000 1.02529000 1.02508996 0.00020125 229 1520544900 2018.03.08 21:35 1.02527000 1.02527000 1.02513000 1.02538000 1.02510711 0.00018062 159 1520545200 2018.03.08 21:40 1.02527000 1.02555000 1.02522000 1.02559000 1.02514929 0.00021212 101 1520545500 2018.03.08 21:45 1.02554000 1.02587000 1.02548000 1.02614000 1.02521793 0.00029066 668 1520545800 2018.03.08 21:50 1.02587000 1.02597000 1.02567000 1.02612000 1.02528955 0.00036414 519 1520546100 2018.03.08 21:55 1.02597000 1.02597000 1.02587000 1.02628000 1.02535436 0.00041575 562 1520546400 2018.03.08 22:00 1.02597000 1.02667000 1.02582000 1.02673000 1.02547966 0.00054031 633 1520546700 2018.03.08 22:05 1.02667000 1.02653000 1.02642000 1.02678000 1.02557969 0.00061815 306 1520547000 2018.03.08 22:10 1.02653000 1.02637000 1.02637000 1.02665000 1.02565496 0.00065742 190 1520547300 2018.03.08 22:15 1.02637000 1.02648000 1.02632000 1.02660000 1.02573353 0.00069479 222 1520547600 2018.03.08 22:20 1.02649000 1.02620000 1.02609000 1.02657000 1.02577796 0.00069826 301 1520547900 2018.03.08 22:25 1.02620000 1.02638000 1.02612000 1.02653000 1.02583529 0.00070298 272 1520548200 2018.03.08 22:30 1.02638000 1.02647000 1.02617000 1.02651000 1.02589574 0.00070424 317 1520548500 2018.03.08 22:35 1.02651000 1.02627000 1.02622000 1.02651000 1.02593139 0.00068758 226 1520548800 2018.03.08 22:40 1.02625000 1.02597000 1.02594000 1.02635000 1.02593506 0.00065757 189 1520549100 2018.03.08 22:45 1.02600000 1.02587000 1.02577000 1.02620000 1.02592887 0.00060857 178 1520549400 2018.03.08 22:50 1.02587000 1.02587000 1.02577000 1.02612000 1.02592326 0.00055554 355 1520549700 2018.03.08 22:55 1.02587000 1.02602000 1.02573000 1.02604000 1.02593247 0.00050434 168 1520550000 2018.03.08 23:00 1.02602000 1.02627000 1.02600000 1.02633000 1.02596462 0.00044016 126 1520550300 2018.03.08 23:05 1.02627000 1.02632000 1.02622000 1.02642000 1.02599847 0.00039044 71 1520550600 2018.03.08 23:10 1.02634000 1.02617000 1.02602000 1.02642000 1.02601480 0.00035351 116 1520550900 2018.03.08 23:15 1.02612000 1.02558000 1.02558000 1.02612000 1.02597339 0.00034463 66 1520551200 2018.03.08 23:20 1.02561000 1.02547000 1.02542000 1.02565000 1.02592545 0.00037465 25 1520551500 2018.03.08 23:25 1.02547000 1.02567000 1.02538000 1.02582000 1.02590112 0.00039220 40 1520551800 2018.03.08 23:30 1.02562000 1.02573000 1.02562000 1.02587000 1.02588482 0.00040281 47 1520552100 2018.03.08 23:35 1.02577000 1.02562000 1.02557000 1.02577000 1.02585960 0.00042037 25 1520552400 2018.03.08 23:40 1.02557000 1.02562000 1.02557000 1.02562000 1.02583678 0.00039457 24 1520552700 2018.03.08 23:45 1.02557000 1.02562000 1.02557000 1.02567000 1.02581614 0.00037564 25 1520553000 2018.03.08 23:50 1.02562000 1.02567000 1.02562000 1.02572000 1.02580222 0.00036212 26 1520553300 2018.03.08 23:55 1.02562000 1.02552000 1.02547000 1.02572000 1.02577534 0.00034490 27 1520553600 2018.03.09 00:00 1.02515000 1.02532000 1.02507000 1.02640000 1.02573198 0.00036129 63 1520553900 2018.03.09 00:05 1.02537000 1.02532000 1.02532000 1.02537000 1.02569274 0.00035546 8 1520554200 2018.03.09 00:10 1.02527000 1.02522000 1.02522000 1.02537000 1.02564772 0.00033917 16 1520554500 2018.03.09 00:15 1.02522000 1.02577000 1.02522000 1.02577000 1.02565936 0.00030761 21 1520554800 2018.03.09 00:20 1.02567000 1.02572000 1.02567000 1.02572000 1.02566514 0.00029888 14 1520555100 2018.03.09 00:25 1.02567000 1.02557000 1.02557000 1.02567000 1.02565608 0.00029743 12 1520555400 2018.03.09 00:30 1.02557000 1.02592000 1.02557000 1.02592000 1.02568121 0.00029627 60 1520555700 2018.03.09 00:35 1.02587000 1.02587000 1.02567000 1.02592000 1.02569919 0.00028900 26 1520556000 2018.03.09 00:40 1.02587000 1.02602000 1.02587000 1.02617000 1.02572975 0.00027225 27 1520556300 2018.03.09 00:45 1.02602000 1.02607000 1.02602000 1.02617000 1.02576215 0.00025919 27 1520556600 2018.03.09 00:50 1.02612000 1.02612000 1.02607000 1.02612000 1.02579623 0.00026952 3 1520556900 2018.03.09 00:55 1.02607000 1.02552000 1.02532000 1.02607000 1.02576992 0.00026089 61 1520557200 2018.03.09 01:00 1.02552000 1.02577000 1.02532000 1.02582000 1.02576993 0.00025213 236 1520557500 2018.03.09 01:05 1.02572000 1.02587000 1.02567000 1.02592000 1.02577946 0.00025520 77 1520557800 2018.03.09 01:10 1.02592000 1.02582000 1.02577000 1.02605000 1.02578332 0.00025639 70 1520558100 2018.03.09 01:15 1.02582000 1.02572000 1.02567000 1.02587000 1.02577729 0.00025231 67 1520558400 2018.03.09 01:20 1.02573000 1.02577000 1.02569000 1.02590000 1.02577660 0.00024967 78 1520558700 2018.03.09 01:25 1.02574000 1.02572000 1.02567000 1.02595000 1.02577121 0.00024624 80 1520559000 2018.03.09 01:30 1.02575000 1.02610000 1.02575000 1.02619000 1.02580252 0.00026207 124 1520559300 2018.03.09 01:35 1.02608000 1.02603000 1.02568000 1.02612000 1.02582419 0.00026363 174 1520559600 2018.03.09 01:40 1.02606000 1.02603000 1.02602000 1.02627000 1.02584379 0.00024564 96 1520559900 2018.03.09 01:45 1.02602000 1.02629000 1.02601000 1.02642000 1.02588628 0.00024124 195 1520560200 2018.03.09 01:50 1.02629000 1.02642000 1.02618000 1.02654000 1.02593711 0.00022544 206 1520560500 2018.03.09 01:55 1.02637000 1.02627000 1.02614000 1.02637000 1.02596882 0.00023740 78 1520560800 2018.03.09 02:00 1.02627000 1.02577000 1.02577000 1.02631000 1.02594988 0.00023294 266 1520561100 2018.03.09 02:05 1.02577000 1.02623000 1.02573000 1.02623000 1.02597656 0.00022538 187 1520561400 2018.03.09 02:10 1.02618000 1.02613000 1.02592000 1.02638000 1.02599117 0.00022806 244 1520561700 2018.03.09 02:15 1.02611000 1.02579000 1.02572000 1.02625000 1.02597201 0.00023016 344 1520562000 2018.03.09 02:20 1.02579000 1.02620000 1.02572000 1.02621000 1.02599373 0.00023557 279 1520562300 2018.03.09 02:25 1.02620000 1.02588000 1.02582000 1.02620000 1.02598290 0.00023560 151 1520562600 2018.03.09 02:30 1.02588000 1.02548000 1.02537000 1.02588000 1.02593500 0.00025582 244 1520562900 2018.03.09 02:35 1.02547000 1.02553000 1.02547000 1.02564000 1.02589643 0.00025882 172 1520563200 2018.03.09 02:40 1.02554000 1.02572000 1.02537000 1.02573000 1.02587963 0.00026351 148 1520563500 2018.03.09 02:45 1.02572000 1.02578000 1.02570000 1.02592000 1.02587014 0.00026656 172 1520563800 2018.03.09 02:50 1.02582000 1.02591000 1.02569000 1.02602000 1.02587393 0.00026552 300 1520564100 2018.03.09 02:55 1.02593000 1.02532000 1.02526000 1.02606000 1.02582118 0.00030355 397 1520564400 2018.03.09 03:00 1.02532000 1.02525000 1.02513000 1.02550000 1.02576678 0.00034503 448 1520564700 2018.03.09 03:05 1.02527000 1.02609000 1.02507000 1.02620000 1.02579756 0.00034092 652 1520565000 2018.03.09 03:10 1.02610000 1.02602000 1.02587000 1.02620000 1.02581875 0.00033157 321 1520565300 2018.03.09 03:15 1.02602000 1.02622000 1.02587000 1.02627000 1.02585696 0.00033128 362 1520565600 2018.03.09 03:20 1.02619000 1.02618000 1.02609000 1.02649000 1.02588773 0.00033210 277 1520565900 2018.03.09 03:25 1.02620000 1.02630000 1.02620000 1.02650000 1.02592699 0.00033068 162 1520566200 2018.03.09 03:30 1.02632000 1.02628000 1.02607000 1.02663000 1.02596061 0.00032434 403 1520566500 2018.03.09 03:35 1.02628000 1.02658000 1.02622000 1.02678000 1.02601960 0.00035543 414 1520566800 2018.03.09 03:40 1.02658000 1.02681000 1.02634000 1.02685000 1.02609488 0.00040661 305 1520567100 2018.03.09 03:45 1.02677000 1.02655000 1.02654000 1.02688000 1.02613822 0.00042987 258 1520567400 2018.03.09 03:50 1.02653000 1.02685000 1.02653000 1.02687000 1.02620601 0.00047795 181 1520567700 2018.03.09 03:55 1.02685000 1.02667000 1.02663000 1.02686000 1.02625020 0.00049351 139 1520568000 2018.03.09 04:00 1.02667000 1.02633000 1.02623000 1.02669000 1.02625780 0.00049626 196 1520568300 2018.03.09 04:05 1.02634000 1.02646000 1.02618000 1.02651000 1.02627706 0.00049698 289 1520568600 2018.03.09 04:10 1.02647000 1.02642000 1.02637000 1.02663000 1.02629067 0.00046854 205 1520568900 2018.03.09 04:15 1.02642000 1.02596000 1.02590000 1.02642000 1.02625918 0.00043635 201 1520569200 2018.03.09 04:20 1.02596000 1.02613000 1.02588000 1.02624000 1.02624688 0.00041896 188 1520569500 2018.03.09 04:25 1.02615000 1.02622000 1.02602000 1.02624000 1.02624432 0.00040567 153 1520569800 2018.03.09 04:30 1.02622000 1.02592000 1.02582000 1.02627000 1.02621343 0.00040520 196 1520570100 2018.03.09 04:35 1.02592000 1.02610000 1.02582000 1.02622000 1.02620263 0.00035524 115 1520570400 2018.03.09 04:40 1.02606000 1.02619000 1.02602000 1.02622000 1.02620142 0.00028478 79 1520570700 2018.03.09 04:45 1.02618000 1.02624000 1.02607000 1.02634000 1.02620510 0.00028228 97 1520571000 2018.03.09 04:50 1.02624000 1.02598000 1.02597000 1.02624000 1.02618366 0.00029303 59 1520571300 2018.03.09 04:55 1.02598000 1.02613000 1.02598000 1.02619000 1.02617855 0.00029549 102 1520571600 2018.03.09 05:00 1.02610000 1.02593000 1.02593000 1.02610000 1.02615488 0.00031118 104 1520571900 2018.03.09 05:05 1.02592000 1.02567000 1.02557000 1.02600000 1.02610870 0.00034697 311 1520572200 2018.03.09 05:10 1.02567000 1.02557000 1.02552000 1.02577000 1.02605739 0.00038610 243 1520572500 2018.03.09 05:15 1.02557000 1.02550000 1.02537000 1.02562000 1.02600431 0.00040859 204 1520572800 2018.03.09 05:20 1.02551000 1.02558000 1.02544000 1.02564000 1.02596390 0.00039304 189 1520573100 2018.03.09 05:25 1.02559000 1.02613000 1.02559000 1.02616000 1.02597972 0.00036696 116 1520573400 2018.03.09 05:30 1.02614000 1.02582000 1.02579000 1.02619000 1.02596451 0.00031679 128 1520573700 2018.03.09 05:35 1.02583000 1.02598000 1.02583000 1.02624000 1.02596598 0.00027448 179 1520574000 2018.03.09 05:40 1.02598000 1.02577000 1.02573000 1.02599000 1.02594732 0.00026776 88 1520574300 2018.03.09 05:45 1.02577000 1.02567000 1.02562000 1.02582000 1.02592091 0.00025100 117 1520574600 2018.03.09 05:50 1.02567000 1.02562000 1.02556000 1.02580000 1.02589225 0.00023454 151 1520574900 2018.03.09 05:55 1.02562000 1.02589000 1.02558000 1.02589000 1.02589203 0.00023406 150 1520575200 2018.03.09 06:00 1.02588000 1.02612000 1.02579000 1.02624000 1.02591375 0.00023369 252 1520575500 2018.03.09 06:05 1.02612000 1.02612000 1.02592000 1.02622000 1.02593339 0.00023046 148 1520575800 2018.03.09 06:10 1.02614000 1.02617000 1.02612000 1.02632000 1.02595592 0.00023981 115 1520576100 2018.03.09 06:15 1.02617000 1.02623000 1.02602000 1.02629000 1.02598203 0.00025104 127 1520576400 2018.03.09 06:20 1.02627000 1.02607000 1.02592000 1.02627000 1.02599040 0.00025006 197 1520576700 2018.03.09 06:25 1.02602000 1.02619000 1.02599000 1.02622000 1.02600941 0.00025483 85 1520577000 2018.03.09 06:30 1.02620000 1.02627000 1.02612000 1.02643000 1.02603423 0.00027069 305 1520577300 2018.03.09 06:35 1.02626000 1.02622000 1.02610000 1.02639000 1.02605192 0.00028050 235 1520577600 2018.03.09 06:40 1.02623000 1.02627000 1.02622000 1.02640000 1.02607269 0.00029201 180 1520577900 2018.03.09 06:45 1.02628000 1.02643000 1.02622000 1.02644000 1.02610672 0.00030157 104 1520578200 2018.03.09 06:50 1.02643000 1.02632000 1.02617000 1.02647000 1.02612703 0.00028777 94 1520578500 2018.03.09 06:55 1.02630000 1.02693000 1.02617000 1.02695000 1.02620351 0.00032696 251 1520578800 2018.03.09 07:00 1.02691000 1.02662000 1.02662000 1.02698000 1.02624317 0.00032030 288 1520579100 2018.03.09 07:05 1.02662000 1.02694000 1.02662000 1.02694000 1.02630954 0.00037241 93 1520579400 2018.03.09 07:10 1.02695000 1.02695000 1.02688000 1.02702000 1.02637053 0.00039942 147 1520579700 2018.03.09 07:15 1.02693000 1.02714000 1.02687000 1.02714000 1.02644382 0.00044460 143 1520580000 2018.03.09 07:20 1.02713000 1.02677000 1.02672000 1.02715000 1.02647488 0.00043274 211 1520580300 2018.03.09 07:25 1.02673000 1.02690000 1.02668000 1.02691000 1.02651537 0.00041343 136 1520580600 2018.03.09 07:30 1.02690000 1.02695000 1.02677000 1.02703000 1.02655676 0.00038123 177 1520580900 2018.03.09 07:35 1.02696000 1.02694000 1.02687000 1.02705000 1.02659326 0.00036596 142 1520581200 2018.03.09 07:40 1.02697000 1.02697000 1.02687000 1.02702000 1.02662914 0.00036439 127 1520581500 2018.03.09 07:45 1.02697000 1.02692000 1.02687000 1.02697000 1.02665684 0.00035479 162 1520581800 2018.03.09 07:50 1.02692000 1.02715000 1.02687000 1.02715000 1.02670381 0.00035803 158 1520582100 2018.03.09 07:55 1.02715000 1.02713000 1.02709000 1.02727000 1.02674440 0.00035732 225 1520582400 2018.03.09 08:00 1.02712000 1.02731000 1.02712000 1.02731000 1.02679827 0.00034858 233 1520582700 2018.03.09 08:05 1.02728000 1.02731000 1.02721000 1.02739000 1.02684700 0.00034082 214 1520583000 2018.03.09 08:10 1.02731000 1.02735000 1.02727000 1.02741000 1.02689491 0.00033419 113 1520583300 2018.03.09 08:15 1.02732000 1.02737000 1.02722000 1.02751000 1.02694015 0.00031424 320 1520583600 2018.03.09 08:20 1.02737000 1.02717000 1.02707000 1.02737000 1.02696204 0.00027881 195 1520583900 2018.03.09 08:25 1.02715000 1.02723000 1.02708000 1.02737000 1.02698756 0.00025483 284 1520584200 2018.03.09 08:30 1.02722000 1.02712000 1.02707000 1.02739000 1.02700018 0.00020471 278 1520584500 2018.03.09 08:35 1.02716000 1.02704000 1.02702000 1.02722000 1.02700397 0.00020314 262 1520584800 2018.03.09 08:40 1.02705000 1.02693000 1.02688000 1.02710000 1.02699692 0.00018784 276 1520585100 2018.03.09 08:45 1.02693000 1.02694000 1.02677000 1.02705000 1.02699150 0.00019028 280 1520585400 2018.03.09 08:50 1.02693000 1.02682000 1.02672000 1.02693000 1.02697517 0.00020130 178 1520585700 2018.03.09 08:55 1.02681000 1.02663000 1.02662000 1.02691000 1.02694230 0.00022574 193 1520586000 2018.03.09 09:00 1.02662000 1.02622000 1.02613000 1.02674000 1.02687351 0.00030163 429 1520586300 2018.03.09 09:05 1.02624000 1.02631000 1.02621000 1.02648000 1.02681984 0.00034966 201 1520586600 2018.03.09 09:10 1.02631000 1.02632000 1.02618000 1.02639000 1.02677224 0.00038655 197 1520586900 2018.03.09 09:15 1.02631000 1.02641000 1.02609000 1.02643000 1.02673774 0.00040844 233 1520587200 2018.03.09 09:20 1.02641000 1.02691000 1.02635000 1.02695000 1.02675414 0.00039948 320 1520587500 2018.03.09 09:25 1.02690000 1.02687000 1.02671000 1.02710000 1.02676518 0.00039394 247 1520587800 2018.03.09 09:30 1.02686000 1.02700000 1.02669000 1.02702000 1.02678754 0.00037966 289 1520588100 2018.03.09 09:35 1.02701000 1.02705000 1.02690000 1.02728000 1.02681254 0.00036871 258 1520588400 2018.03.09 09:40 1.02704000 1.02717000 1.02693000 1.02733000 1.02684658 0.00035297 269 1520588700 2018.03.09 09:45 1.02715000 1.02723000 1.02706000 1.02729000 1.02688310 0.00034395 200 1520589000 2018.03.09 09:50 1.02723000 1.02712000 1.02710000 1.02740000 1.02690566 0.00033207 319 1520589300 2018.03.09 09:55 1.02712000 1.02763000 1.02708000 1.02765000 1.02697464 0.00036116 345 1520589600 2018.03.09 10:00 1.02763000 1.02797000 1.02752000 1.02804000 1.02706944 0.00043873 430 1520589900 2018.03.09 10:05 1.02798000 1.02797000 1.02782000 1.02807000 1.02715521 0.00050391 236 1520590200 2018.03.09 10:10 1.02793000 1.02813000 1.02782000 1.02822000 1.02724804 0.00057671 189 1520590500 2018.03.09 10:15 1.02813000 1.02829000 1.02802000 1.02835000 1.02734728 0.00065172 201 1520590800 2018.03.09 10:20 1.02829000 1.02879000 1.02827000 1.02882000 1.02748468 0.00076320 223 1520591100 2018.03.09 10:25 1.02882000 1.02872000 1.02859000 1.02882000 1.02760233 0.00084049 213 1520591400 2018.03.09 10:30 1.02873000 1.02864000 1.02862000 1.02886000 1.02770116 0.00088630 209 1520591700 2018.03.09 10:35 1.02865000 1.02852000 1.02827000 1.02865000 1.02777914 0.00089713 231 1520592000 2018.03.09 10:40 1.02847000 1.02847000 1.02842000 1.02863000 1.02784494 0.00085920 280 1520592300 2018.03.09 10:45 1.02847000 1.02876000 1.02842000 1.02876000 1.02793209 0.00083391 364 1520592600 2018.03.09 10:50 1.02877000 1.02895000 1.02872000 1.02898000 1.02802903 0.00080403 156 1520592900 2018.03.09 10:55 1.02895000 1.02899000 1.02877000 1.02901000 1.02812055 0.00076339 208 1520593200 2018.03.09 11:00 1.02900000 1.02882000 1.02852000 1.02900000 1.02818717 0.00073973 240 1520593500 2018.03.09 11:05 1.02882000 1.02872000 1.02857000 1.02887000 1.02823791 0.00069375 188 1520593800 2018.03.09 11:10 1.02867000 1.02862000 1.02847000 1.02877000 1.02827430 0.00064344 270 1520594100 2018.03.09 11:15 1.02862000 1.02888000 1.02842000 1.02891000 1.02833199 0.00059626 221 1520594400 2018.03.09 11:20 1.02887000 1.02854000 1.02852000 1.02888000 1.02835180 0.00053699 148 1520594700 2018.03.09 11:25 1.02854000 1.02821000 1.02821000 1.02855000 1.02833829 0.00047846 146 1520595000 2018.03.09 11:30 1.02821000 1.02824000 1.02802000 1.02826000 1.02832893 0.00039772 250 1520595300 2018.03.09 11:35 1.02825000 1.02832000 1.02812000 1.02836000 1.02832808 0.00036619 185 1520595600 2018.03.09 11:40 1.02827000 1.02817000 1.02802000 1.02834000 1.02831303 0.00036806 262 1520595900 2018.03.09 11:45 1.02817000 1.02817000 1.02807000 1.02822000 1.02829940 0.00037038 114 1520596200 2018.03.09 11:50 1.02817000 1.02792000 1.02792000 1.02823000 1.02826327 0.00040177 177 1520596500 2018.03.09 11:55 1.02789000 1.02787000 1.02777000 1.02797000 1.02822582 0.00043526 228 1520596800 2018.03.09 12:00 1.02785000 1.02787000 1.02782000 1.02797000 1.02819193 0.00044448 160 1520597100 2018.03.09 12:05 1.02787000 1.02812000 1.02782000 1.02812000 1.02818508 0.00043281 174 1520597400 2018.03.09 12:10 1.02807000 1.02815000 1.02807000 1.02819000 1.02818174 0.00042260 171 1520597700 2018.03.09 12:15 1.02814000 1.02822000 1.02804000 1.02827000 1.02818538 0.00041396 170 1520598000 2018.03.09 12:20 1.02822000 1.02791000 1.02782000 1.02822000 1.02815915 0.00042615 173 1520598300 2018.03.09 12:25 1.02787000 1.02787000 1.02777000 1.02800000 1.02813162 0.00042165 216 1520598600 2018.03.09 12:30 1.02787000 1.02782000 1.02762000 1.02787000 1.02810194 0.00039792 228 1520598900 2018.03.09 12:35 1.02787000 1.02777000 1.02772000 1.02788000 1.02807033 0.00036371 149 1520599200 2018.03.09 12:40 1.02777000 1.02782000 1.02777000 1.02787000 1.02804648 0.00033494 144 1520599500 2018.03.09 12:45 1.02782000 1.02787000 1.02772000 1.02797000 1.02802968 0.00030618 239 1520599800 2018.03.09 12:50 1.02788000 1.02777000 1.02767000 1.02792000 1.02800495 0.00028735 186 1520600100 2018.03.09 12:55 1.02772000 1.02802000 1.02762000 1.02802000 1.02800638 0.00021029 214 1520600400 2018.03.09 13:00 1.02800000 1.02832000 1.02793000 1.02847000 1.02803625 0.00018679 256 1520600700 2018.03.09 13:05 1.02832000 1.02817000 1.02817000 1.02837000 1.02804899 0.00018672 143 1520601000 2018.03.09 13:10 1.02817000 1.02831000 1.02812000 1.02834000 1.02807384 0.00019585 127 1520601300 2018.03.09 13:15 1.02827000 1.02823000 1.02802000 1.02834000 1.02808872 0.00019599 209 1520601600 2018.03.09 13:20 1.02827000 1.02802000 1.02797000 1.02827000 1.02808217 0.00019325 108 1520601900 2018.03.09 13:25 1.02802000 1.02827000 1.02802000 1.02828000 1.02810006 0.00020349 119 1520602200 2018.03.09 13:30 1.02826000 1.02822000 1.02812000 1.02832000 1.02811148 0.00020547 114 1520602500 2018.03.09 13:35 1.02823000 1.02812000 1.02812000 1.02827000 1.02811229 0.00019853 79 1520602800 2018.03.09 13:40 1.02812000 1.02827000 1.02812000 1.02832000 1.02812731 0.00019853 83 1520603100 2018.03.09 13:45 1.02822000 1.02813000 1.02807000 1.02842000 1.02812757 0.00019861 184 1520603400 2018.03.09 13:50 1.02812000 1.02789000 1.02787000 1.02819000 1.02810494 0.00019821 139 1520603700 2018.03.09 13:55 1.02792000 1.02814000 1.02781000 1.02820000 1.02810828 0.00019770 185 1520604000 2018.03.09 14:00 1.02815000 1.02817000 1.02815000 1.02827000 1.02811416 0.00019471 112 1520604300 2018.03.09 14:05 1.02818000 1.02792000 1.02784000 1.02823000 1.02809567 0.00018775 158 1520604600 2018.03.09 14:10 1.02793000 1.02802000 1.02787000 1.02809000 1.02808846 0.00017735 196 1520604900 2018.03.09 14:15 1.02801000 1.02787000 1.02779000 1.02803000 1.02806766 0.00016955 143 1520605200 2018.03.09 14:20 1.02787000 1.02795000 1.02777000 1.02797000 1.02805645 0.00016390 69 1520605500 2018.03.09 14:25 1.02795000 1.02816000 1.02789000 1.02820000 1.02806631 0.00015789 113 1520605800 2018.03.09 14:30 1.02816000 1.02800000 1.02787000 1.02822000 1.02806000 0.00014612 188 1520606100 2018.03.09 14:35 1.02801000 1.02770000 1.02759000 1.02802000 1.02802571 0.00017680 296 1520606400 2018.03.09 14:40 1.02768000 1.02722000 1.02722000 1.02773000 1.02794898 0.00025945 341 1520606700 2018.03.09 14:45 1.02722000 1.02749000 1.02707000 1.02753000 1.02790527 0.00028673 190 1520607000 2018.03.09 14:50 1.02750000 1.02726000 1.02719000 1.02755000 1.02784381 0.00032314 107 1520607300 2018.03.09 14:55 1.02727000 1.02751000 1.02723000 1.02753000 1.02781202 0.00032889 152 1520607600 2018.03.09 15:00 1.02750000 1.02748000 1.02736000 1.02769000 1.02778040 0.00034266 276 1520607900 2018.03.09 15:05 1.02747000 1.02728000 1.02704000 1.02748000 1.02773274 0.00035483 345 1520608200 2018.03.09 15:10 1.02728000 1.02726000 1.02718000 1.02749000 1.02768772 0.00036410 269 1520608500 2018.03.09 15:15 1.02727000 1.02743000 1.02719000 1.02754000 1.02766317 0.00036135 314 1520608800 2018.03.09 15:20 1.02742000 1.02747000 1.02726000 1.02775000 1.02764478 0.00034113 487 1520609100 2018.03.09 15:25 1.02747000 1.02661000 1.02651000 1.02777000 1.02754623 0.00040890 288 1520609400 2018.03.09 15:30 1.02656000 1.02894000 1.02523000 1.02901000 1.02767897 0.00048663 1494 1520609700 2018.03.09 15:35 1.02891000 1.02862000 1.02837000 1.02935000 1.02776859 0.00052105 1201 1520610000 2018.03.09 15:40 1.02862000 1.02823000 1.02807000 1.02894000 1.02781253 0.00052934 1041 1520610300 2018.03.09 15:45 1.02824000 1.02808000 1.02752000 1.02832000 1.02783801 0.00053675 710 1520610600 2018.03.09 15:50 1.02808000 1.02859000 1.02802000 1.02871000 1.02790962 0.00057566 744 1520610900 2018.03.09 15:55 1.02858000 1.02871000 1.02857000 1.02902000 1.02798585 0.00062123 742 1520611200 2018.03.09 16:00 1.02869000 1.02892000 1.02847000 1.02915000 1.02807482 0.00067966 677 1520611500 2018.03.09 16:05 1.02893000 1.02913000 1.02883000 1.02934000 1.02817531 0.00075046 613 1520611800 2018.03.09 16:10 1.02913000 1.02911000 1.02902000 1.02937000 1.02826433 0.00080809 439 1520612100 2018.03.09 16:15 1.02912000 1.02945000 1.02895000 1.02948000 1.02837725 0.00087801 747 1520612400 2018.03.09 16:20 1.02948000 1.02930000 1.02902000 1.02957000 1.02846513 0.00089181 431 1520612700 2018.03.09 16:25 1.02928000 1.02933000 1.02914000 1.02943000 1.02854750 0.00091093 370 1520613000 2018.03.09 16:30 1.02935000 1.02947000 1.02932000 1.02971000 1.02863536 0.00091246 755 1520613300 2018.03.09 16:35 1.02947000 1.02924000 1.02902000 1.02957000 1.02869294 0.00090235 846 1520613600 2018.03.09 16:40 1.02924000 1.02906000 1.02897000 1.02927000 1.02872790 0.00087253 879 1520613900 2018.03.09 16:45 1.02908000 1.02882000 1.02878000 1.02908000 1.02873667 0.00081206 607 1520614200 2018.03.09 16:50 1.02884000 1.02927000 1.02884000 1.02933000 1.02878746 0.00075634 792 1520614500 2018.03.09 16:55 1.02926000 1.02987000 1.02923000 1.02987000 1.02889056 0.00073776 965 1520614800 2018.03.09 17:00 1.02987000 1.03037000 1.02987000 1.03039000 1.02903146 0.00074447 958 1520615100 2018.03.09 17:05 1.03035000 1.03146000 1.03028000 1.03160000 1.02926275 0.00072951 1145 1520615400 2018.03.09 17:10 1.03146000 1.03129000 1.03089000 1.03149000 1.02945582 0.00086555 849 1520615700 2018.03.09 17:15 1.03128000 1.03106000 1.03100000 1.03134000 1.02960860 0.00093365 596 1520616000 2018.03.09 17:20 1.03106000 1.03135000 1.03094000 1.03171000 1.02977445 0.00098013 728 1520616300 2018.03.09 17:25 1.03135000 1.03121000 1.03119000 1.03151000 1.02991117 0.00097230 373 1520616600 2018.03.09 17:30 1.03122000 1.03146000 1.03112000 1.03148000 1.03005868 0.00100243 630 1520616900 2018.03.09 17:35 1.03143000 1.03122000 1.03112000 1.03150000 1.03016928 0.00100112 539 1520617200 2018.03.09 17:40 1.03122000 1.03133000 1.03120000 1.03145000 1.03027982 0.00100512 506 1520617500 2018.03.09 17:45 1.03133000 1.03120000 1.03101000 1.03140000 1.03036746 0.00100027 548 1520617800 2018.03.09 17:50 1.03120000 1.03107000 1.03106000 1.03138000 1.03043437 0.00097679 437 1520618100 2018.03.09 17:55 1.03108000 1.03057000 1.03037000 1.03109000 1.03044728 0.00095274 800 1520618400 2018.03.09 18:00 1.03057000 1.03035000 1.03023000 1.03096000 1.03043802 0.00091788 718 1520618700 2018.03.09 18:05 1.03037000 1.03064000 1.03037000 1.03069000 1.03045726 0.00088349 450 1520619000 2018.03.09 18:10 1.03067000 1.03098000 1.03064000 1.03099000 1.03050704 0.00085711 414 1520619300 2018.03.09 18:15 1.03095000 1.03109000 1.03082000 1.03118000 1.03056256 0.00080923 380 1520619600 2018.03.09 18:20 1.03109000 1.03120000 1.03105000 1.03130000 1.03062327 0.00073368 464 1520619900 2018.03.09 18:25 1.03120000 1.03143000 1.03112000 1.03145000 1.03070010 0.00060696 356 1520620200 2018.03.09 18:30 1.03143000 1.03122000 1.03097000 1.03147000 1.03074962 0.00050057 377 1520620500 2018.03.09 18:35 1.03122000 1.03136000 1.03116000 1.03142000 1.03080775 0.00044042 238 1520620800 2018.03.09 18:40 1.03135000 1.03158000 1.03126000 1.03158000 1.03088129 0.00041080 181 1520621100 2018.03.09 18:45 1.03162000 1.03179000 1.03152000 1.03180000 1.03096784 0.00038835 222 1520621400 2018.03.09 18:50 1.03180000 1.03182000 1.03179000 1.03235000 1.03104900 0.00038911 482 1520621700 2018.03.09 18:55 1.03184000 1.03200000 1.03177000 1.03210000 1.03113957 0.00041182 515 1520622000 2018.03.09 19:00 1.03197000 1.03235000 1.03197000 1.03249000 1.03125485 0.00046737 274 1520622300 2018.03.09 19:05 1.03233000 1.03225000 1.03218000 1.03253000 1.03134962 0.00050956 336 1520622600 2018.03.09 19:10 1.03225000 1.03268000 1.03217000 1.03276000 1.03147633 0.00059091 233 1520622900 2018.03.09 19:15 1.03268000 1.03255000 1.03252000 1.03284000 1.03157858 0.00064395 223 1520623200 2018.03.09 19:20 1.03257000 1.03238000 1.03224000 1.03264000 1.03165491 0.00067648 285 1520623500 2018.03.09 19:25 1.03239000 1.03252000 1.03221000 1.03252000 1.03173730 0.00070847 257 1520623800 2018.03.09 19:30 1.03252000 1.03252000 1.03237000 1.03268000 1.03181184 0.00072580 205 1520624100 2018.03.09 19:35 1.03249000 1.03242000 1.03237000 1.03259000 1.03186976 0.00069133 229 1520624400 2018.03.09 19:40 1.03240000 1.03237000 1.03223000 1.03245000 1.03191740 0.00061514 313 1520624700 2018.03.09 19:45 1.03239000 1.03253000 1.03232000 1.03253000 1.03197574 0.00056119 256 1520625000 2018.03.09 19:50 1.03253000 1.03232000 1.03229000 1.03254000 1.03200853 0.00051916 141 1520625300 2018.03.09 19:55 1.03232000 1.03219000 1.03212000 1.03235000 1.03202581 0.00047647 258 1520625600 2018.03.09 20:00 1.03220000 1.03224000 1.03218000 1.03240000 1.03204621 0.00043766 214 1520625900 2018.03.09 20:05 1.03224000 1.03217000 1.03209000 1.03225000 1.03205800 0.00041318 168 1520626200 2018.03.09 20:10 1.03216000 1.03222000 1.03204000 1.03222000 1.03207343 0.00036383 116 1520626500 2018.03.09 20:15 1.03218000 1.03219000 1.03212000 1.03227000 1.03208453 0.00032203 163 1520626800 2018.03.09 20:20 1.03219000 1.03224000 1.03216000 1.03247000 1.03209934 0.00029393 225 1520627100 2018.03.09 20:25 1.03222000 1.03266000 1.03217000 1.03268000 1.03215273 0.00027466 274 1520627400 2018.03.09 20:30 1.03266000 1.03253000 1.03253000 1.03272000 1.03218866 0.00025089 202 1520627700 2018.03.09 20:35 1.03252000 1.03243000 1.03240000 1.03257000 1.03221165 0.00023547 147 1520628000 2018.03.09 20:40 1.03243000 1.03252000 1.03237000 1.03258000 1.03224102 0.00022192 168 1520628300 2018.03.09 20:45 1.03252000 1.03252000 1.03239000 1.03252000 1.03226759 0.00021181 140 1520628600 2018.03.09 20:50 1.03253000 1.03242000 1.03242000 1.03262000 1.03228210 0.00018432 69 1520628900 2018.03.09 20:55 1.03242000 1.03232000 1.03227000 1.03252000 1.03228571 0.00017240 120 1520629200 2018.03.09 21:00 1.03232000 1.03222000 1.03217000 1.03244000 1.03227945 0.00017516 122 1520629500 2018.03.09 21:05 1.03222000 1.03222000 1.03212000 1.03227000 1.03227379 0.00017011 107 1520629800 2018.03.09 21:10 1.03222000 1.03232000 1.03222000 1.03242000 1.03227819 0.00015919 122 1520630100 2018.03.09 21:15 1.03232000 1.03227000 1.03217000 1.03233000 1.03227741 0.00015634 179 1520630400 2018.03.09 21:20 1.03232000 1.03222000 1.03207000 1.03237000 1.03227194 0.00015769 254 1520630700 2018.03.09 21:25 1.03217000 1.03242000 1.03212000 1.03252000 1.03228604 0.00014539 222 1520631000 2018.03.09 21:30 1.03242000 1.03244000 1.03232000 1.03248000 1.03230071 0.00014476 133 1520631300 2018.03.09 21:35 1.03247000 1.03247000 1.03227000 1.03247000 1.03231683 0.00014277 105 1520631600 2018.03.09 21:40 1.03244000 1.03260000 1.03240000 1.03261000 1.03234380 0.00014818 97 1520631900 2018.03.09 21:45 1.03259000 1.03258000 1.03257000 1.03262000 1.03236629 0.00014711 56 1520632200 2018.03.09 21:50 1.03262000 1.03258000 1.03252000 1.03268000 1.03238665 0.00014680 127 1520632500 2018.03.09 21:55 1.03262000 1.03252000 1.03248000 1.03263000 1.03239935 0.00014033 106 1520632800 2018.03.09 22:00 1.03252000 1.03242000 1.03242000 1.03257000 1.03240131 0.00013532 126 1520633100 2018.03.09 22:05 1.03242000 1.03257000 1.03237000 1.03267000 1.03241738 0.00012547 390 1520633400 2018.03.09 22:10 1.03257000 1.03247000 1.03243000 1.03262000 1.03242239 0.00012321 222 1520633700 2018.03.09 22:15 1.03247000 1.03272000 1.03242000 1.03273000 1.03245073 0.00013912 116 1520634000 2018.03.09 22:20 1.03272000 1.03262000 1.03262000 1.03277000 1.03246686 0.00014477 103 1520634300 2018.03.09 22:25 1.03267000 1.03252000 1.03242000 1.03267000 1.03247192 0.00014559 124 1520634600 2018.03.09 22:30 1.03254000 1.03257000 1.03247000 1.03262000 1.03248126 0.00014823 98 1520634900 2018.03.09 22:35 1.03257000 1.03267000 1.03257000 1.03272000 1.03249923 0.00015214 120 1520635200 2018.03.09 22:40 1.03267000 1.03267000 1.03257000 1.03273000 1.03251550 0.00014545 91 1520635500 2018.03.09 22:45 1.03267000 1.03262000 1.03257000 1.03272000 1.03252545 0.00013220 95 1520635800 2018.03.09 22:50 1.03263000 1.03258000 1.03252000 1.03268000 1.03253064 0.00012462 170 1520636100 2018.03.09 22:55 1.03258000 1.03240000 1.03240000 1.03267000 1.03251820 0.00011489 104 1520636400 2018.03.09 23:00 1.03237000 1.03237000 1.03227000 1.03242000 1.03250409 0.00010335 87 1520636700 2018.03.09 23:05 1.03237000 1.03242000 1.03227000 1.03242000 1.03249608 0.00010643 56 1520637000 2018.03.09 23:10 1.03242000 1.03237000 1.03232000 1.03242000 1.03248407 0.00011442 38 1520637300 2018.03.09 23:15 1.03232000 1.03247000 1.03227000 1.03247000 1.03248273 0.00011505 24 1520637600 2018.03.09 23:20 1.03247000 1.03247000 1.03233000 1.03247000 1.03248152 0.00011258 12 1520637900 2018.03.09 23:25 1.03242000 1.03252000 1.03242000 1.03257000 1.03248518 0.00010927 31 1520638200 2018.03.09 23:30 1.03247000 1.03257000 1.03247000 1.03262000 1.03249326 0.00010602 50 1520638500 2018.03.09 23:35 1.03257000 1.03257000 1.03257000 1.03267000 1.03250057 0.00010498 23 1520638800 2018.03.09 23:40 1.03262000 1.03262000 1.03252000 1.03267000 1.03251194 0.00010322 30 1520639100 2018.03.09 23:45 1.03260000 1.03268000 1.03254000 1.03277000 1.03252795 0.00010534 42 1520639400 2018.03.09 23:50 1.03269000 1.03305000 1.03269000 1.03315000 1.03257767 0.00014982 49 1520812800 2018.03.12 00:00 1.03297000 1.03352000 1.03297000 1.03352000 1.03266741 0.00025955 18 1520813100 2018.03.12 00:05 1.03352000 1.03337000 1.03337000 1.03372000 1.03273433 0.00031392 12 1520813400 2018.03.12 00:10 1.03347000 1.03357000 1.03337000 1.03357000 1.03281392 0.00037726 11 1520813700 2018.03.12 00:15 1.03357000 1.03357000 1.03357000 1.03367000 1.03288592 0.00042632 12 1520814000 2018.03.12 00:20 1.03342000 1.03357000 1.03331000 1.03387000 1.03295107 0.00046732 60 1520814300 2018.03.12 00:25 1.03357000 1.03254000 1.03254000 1.03372000 1.03291192 0.00046044 35 1520814600 2018.03.12 00:30 1.03254000 1.03287000 1.03242000 1.03288000 1.03290793 0.00045496 46 1520814900 2018.03.12 00:35 1.03292000 1.03235000 1.03213000 1.03292000 1.03285479 0.00045589 246 1520815200 2018.03.12 00:40 1.03238000 1.03254000 1.03202000 1.03256000 1.03282481 0.00044732 283 1520815500 2018.03.12 00:45 1.03255000 1.03245000 1.03208000 1.03272000 1.03278912 0.00044340 195 1520815800 2018.03.12 00:50 1.03235000 1.03224000 1.03207000 1.03252000 1.03273682 0.00045636 199 1520816100 2018.03.12 00:55 1.03220000 1.03216000 1.03207000 1.03234000 1.03268189 0.00047591 114 1520816400 2018.03.12 01:00 1.03218000 1.03271000 1.03218000 1.03271000 1.03268456 0.00047294 602 1520816700 2018.03.12 01:05 1.03277000 1.03307000 1.03267000 1.03313000 1.03272127 0.00046871 55 1520817000 2018.03.12 01:10 1.03310000 1.03325000 1.03305000 1.03334000 1.03277163 0.00046889 92 1520817300 2018.03.12 01:15 1.03328000 1.03328000 1.03328000 1.03350000 1.03282004 0.00046984 46 1520817600 2018.03.12 01:20 1.03328000 1.03354000 1.03328000 1.03357000 1.03288861 0.00048038 26 1520817900 2018.03.12 01:25 1.03354000 1.03343000 1.03342000 1.03356000 1.03294017 0.00048397 28 1520818200 2018.03.12 01:30 1.03343000 1.03322000 1.03320000 1.03343000 1.03296682 0.00048112 49 1520818500 2018.03.12 01:35 1.03323000 1.03318000 1.03314000 1.03324000 1.03298712 0.00048124 11 1520818800 2018.03.12 01:40 1.03321000 1.03343000 1.03321000 1.03347000 1.03302930 0.00047588 41 1520819100 2018.03.12 01:45 1.03346000 1.03353000 1.03329000 1.03355000 1.03307699 0.00048567 29 1520819400 2018.03.12 01:50 1.03351000 1.03344000 1.03343000 1.03356000 1.03311156 0.00048534 27 1520819700 2018.03.12 01:55 1.03342000 1.03376000 1.03338000 1.03388000 1.03317332 0.00051010 89 1520820000 2018.03.12 02:00 1.03376000 1.03411000 1.03359000 1.03414000 1.03326252 0.00057033 129 1520820300 2018.03.12 02:05 1.03414000 1.03457000 1.03407000 1.03465000 1.03338705 0.00065311 124 1520820600 2018.03.12 02:10 1.03457000 1.03447000 1.03442000 1.03462000 1.03349018 0.00071660 59 1520820900 2018.03.12 02:15 1.03442000 1.03452000 1.03437000 1.03462000 1.03358826 0.00073460 92 1520821200 2018.03.12 02:20 1.03452000 1.03442000 1.03432000 1.03452000 1.03366748 0.00074109 58 1520821500 2018.03.12 02:25 1.03442000 1.03452000 1.03440000 1.03461000 1.03374867 0.00073371 72 1520821800 2018.03.12 02:30 1.03452000 1.03477000 1.03437000 1.03483000 1.03384594 0.00070826 108 1520822100 2018.03.12 02:35 1.03477000 1.03472000 1.03467000 1.03483000 1.03392918 0.00064249 104 1520822400 2018.03.12 02:40 1.03472000 1.03512000 1.03472000 1.03522000 1.03404259 0.00065183 200 1520822700 2018.03.12 02:45 1.03512000 1.03507000 1.03492000 1.03512000 1.03414044 0.00066697 86 1520823000 2018.03.12 02:50 1.03507000 1.03522000 1.03502000 1.03523000 1.03424326 0.00069215 141 1520823300 2018.03.12 02:55 1.03522000 1.03442000 1.03442000 1.03522000 1.03426009 0.00066098 254 1520823600 2018.03.12 03:00 1.03442000 1.03427000 1.03427000 1.03484000 1.03426103 0.00064115 256 1520823900 2018.03.12 03:05 1.03427000 1.03451000 1.03412000 1.03452000 1.03428474 0.00061651 307 1520824200 2018.03.12 03:10 1.03451000 1.03434000 1.03434000 1.03473000 1.03429001 0.00056852 234 1520824500 2018.03.12 03:15 1.03432000 1.03417000 1.03407000 1.03442000 1.03427858 0.00051407 246 1520824800 2018.03.12 03:20 1.03417000 1.03397000 1.03397000 1.03424000 1.03424919 0.00049070 172 1520825100 2018.03.12 03:25 1.03402000 1.03367000 1.03362000 1.03404000 1.03419403 0.00050171 119 1520825400 2018.03.12 03:30 1.03367000 1.03379000 1.03357000 1.03380000 1.03415555 0.00050035 166 1520825700 2018.03.12 03:35 1.03379000 1.03404000 1.03368000 1.03407000 1.03414454 0.00049946 124 1520826000 2018.03.12 03:40 1.03403000 1.03387000 1.03382000 1.03414000 1.03411840 0.00051806 267 1520826300 2018.03.12 03:45 1.03387000 1.03375000 1.03368000 1.03390000 1.03408331 0.00053354 188 1520826600 2018.03.12 03:50 1.03375000 1.03372000 1.03369000 1.03399000 1.03404871 0.00055048 159 1520826900 2018.03.12 03:55 1.03368000 1.03338000 1.03337000 1.03370000 1.03398502 0.00059050 176 1520827200 2018.03.12 04:00 1.03337000 1.03357000 1.03337000 1.03378000 1.03394550 0.00060821 286 1520827500 2018.03.12 04:05 1.03352000 1.03337000 1.03307000 1.03352000 1.03389069 0.00063202 269 1520827800 2018.03.12 04:10 1.03337000 1.03322000 1.03322000 1.03342000 1.03382681 0.00064445 135 1520828100 2018.03.12 04:15 1.03322000 1.03340000 1.03322000 1.03344000 1.03378616 0.00063546 164 1520828400 2018.03.12 04:20 1.03340000 1.03362000 1.03323000 1.03365000 1.03377034 0.00056767 257 1520828700 2018.03.12 04:25 1.03362000 1.03388000 1.03362000 1.03402000 1.03378078 0.00048540 231 1520829000 2018.03.12 04:30 1.03387000 1.03406000 1.03371000 1.03407000 1.03380738 0.00036457 303 1520829300 2018.03.12 04:35 1.03406000 1.03414000 1.03372000 1.03416000 1.03383905 0.00034468 258 1520829600 2018.03.12 04:40 1.03413000 1.03407000 1.03407000 1.03430000 1.03386105 0.00033645 225 1520829900 2018.03.12 04:45 1.03407000 1.03387000 1.03372000 1.03412000 1.03386190 0.00030374 221 1520830200 2018.03.12 04:50 1.03384000 1.03384000 1.03372000 1.03395000 1.03385982 0.00028368 195 1520830500 2018.03.12 04:55 1.03384000 1.03404000 1.03384000 1.03407000 1.03387698 0.00028441 229 1520830800 2018.03.12 05:00 1.03402000 1.03377000 1.03377000 1.03449000 1.03386679 0.00028039 319 1520831100 2018.03.12 05:05 1.03372000 1.03372000 1.03362000 1.03379000 1.03385281 0.00027360 209 1520831400 2018.03.12 05:10 1.03372000 1.03367000 1.03362000 1.03387000 1.03383540 0.00027028 245 1520831700 2018.03.12 05:15 1.03367000 1.03362000 1.03352000 1.03368000 1.03381488 0.00026332 121 1520832000 2018.03.12 05:20 1.03362000 1.03377000 1.03359000 1.03377000 1.03381061 0.00026177 110 1520832300 2018.03.12 05:25 1.03377000 1.03390000 1.03372000 1.03401000 1.03381912 0.00026488 193 1520832600 2018.03.12 05:30 1.03387000 1.03352000 1.03352000 1.03397000 1.03379063 0.00026342 197 1520832900 2018.03.12 05:35 1.03353000 1.03343000 1.03337000 1.03364000 1.03375629 0.00025311 195 1520833200 2018.03.12 05:40 1.03344000 1.03381000 1.03343000 1.03387000 1.03376140 0.00025042 177 1520833500 2018.03.12 05:45 1.03385000 1.03363000 1.03352000 1.03385000 1.03374889 0.00023613 153 1520833800 2018.03.12 05:50 1.03363000 1.03359000 1.03347000 1.03378000 1.03373376 0.00020935 132 1520834100 2018.03.12 05:55 1.03362000 1.03366000 1.03342000 1.03372000 1.03372673 0.00019808 152 1520834400 2018.03.12 06:00 1.03367000 1.03357000 1.03354000 1.03369000 1.03371181 0.00020408 91 1520834700 2018.03.12 06:05 1.03357000 1.03377000 1.03357000 1.03384000 1.03371735 0.00019940 225 1520835000 2018.03.12 06:10 1.03377000 1.03367000 1.03359000 1.03377000 1.03371284 0.00018532 76 1520835300 2018.03.12 06:15 1.03367000 1.03367000 1.03357000 1.03374000 1.03370876 0.00015958 108 1520835600 2018.03.12 06:20 1.03367000 1.03362000 1.03357000 1.03378000 1.03370031 0.00013920 136 1520835900 2018.03.12 06:25 1.03362000 1.03367000 1.03361000 1.03384000 1.03369742 0.00013406 149 1520836200 2018.03.12 06:30 1.03367000 1.03352000 1.03342000 1.03372000 1.03368052 0.00013513 130 1520836500 2018.03.12 06:35 1.03352000 1.03347000 1.03347000 1.03367000 1.03366047 0.00011529 137 1520836800 2018.03.12 06:40 1.03347000 1.03357000 1.03342000 1.03363000 1.03365186 0.00011343 144 1520837100 2018.03.12 06:45 1.03357000 1.03368000 1.03352000 1.03368000 1.03365454 0.00011288 104 1520837400 2018.03.12 06:50 1.03368000 1.03362000 1.03352000 1.03373000 1.03365125 0.00011266 103 1520837700 2018.03.12 06:55 1.03359000 1.03358000 1.03352000 1.03370000 1.03364446 0.00011285 89 1520838000 2018.03.12 07:00 1.03357000 1.03357000 1.03348000 1.03372000 1.03363737 0.00010961 101 1520838300 2018.03.12 07:05 1.03357000 1.03377000 1.03357000 1.03382000 1.03365000 0.00010028 117 1520838600 2018.03.12 07:10 1.03377000 1.03382000 1.03372000 1.03387000 1.03366619 0.00010686 73 1520838900 2018.03.12 07:15 1.03382000 1.03376000 1.03362000 1.03382000 1.03367513 0.00009706 81 1520839200 2018.03.12 07:20 1.03377000 1.03374000 1.03357000 1.03378000 1.03368130 0.00009540 74 1520839500 2018.03.12 07:25 1.03372000 1.03372000 1.03367000 1.03380000 1.03368499 0.00009630 96 1520839800 2018.03.12 07:30 1.03370000 1.03385000 1.03367000 1.03388000 1.03370071 0.00010517 109 1520840100 2018.03.12 07:35 1.03387000 1.03372000 1.03352000 1.03387000 1.03370254 0.00010545 188 1520840400 2018.03.12 07:40 1.03372000 1.03372000 1.03352000 1.03372000 1.03370421 0.00010173 147 1520840700 2018.03.12 07:45 1.03371000 1.03367000 1.03360000 1.03380000 1.03370095 0.00009991 144 1520841000 2018.03.12 07:50 1.03367000 1.03359000 1.03347000 1.03377000 1.03369038 0.00009966 156 1520841300 2018.03.12 07:55 1.03355000 1.03394000 1.03345000 1.03396000 1.03371415 0.00011869 184 1520841600 2018.03.12 08:00 1.03394000 1.03382000 1.03371000 1.03400000 1.03372423 0.00012162 206 1520841900 2018.03.12 08:05 1.03382000 1.03415000 1.03373000 1.03418000 1.03376478 0.00016181 210 1520842200 2018.03.12 08:10 1.03414000 1.03412000 1.03402000 1.03446000 1.03379861 0.00017902 260 1520842500 2018.03.12 08:15 1.03410000 1.03392000 1.03382000 1.03412000 1.03381017 0.00016811 230 1520842800 2018.03.12 08:20 1.03392000 1.03411000 1.03387000 1.03415000 1.03383873 0.00017787 142 1520843100 2018.03.12 08:25 1.03412000 1.03429000 1.03405000 1.03448000 1.03388171 0.00020898 248 1520843400 2018.03.12 08:30 1.03431000 1.03443000 1.03427000 1.03448000 1.03393393 0.00024455 153 1520843700 2018.03.12 08:35 1.03446000 1.03446000 1.03430000 1.03450000 1.03398403 0.00026914 133 1520844000 2018.03.12 08:40 1.03447000 1.03472000 1.03437000 1.03474000 1.03405412 0.00031367 193 1520844300 2018.03.12 08:45 1.03472000 1.03463000 1.03462000 1.03489000 1.03410897 0.00034481 139 1520844600 2018.03.12 08:50 1.03465000 1.03456000 1.03453000 1.03469000 1.03415192 0.00036352 122 1520844900 2018.03.12 08:55 1.03456000 1.03443000 1.03443000 1.03464000 1.03417841 0.00036451 139 1520845200 2018.03.12 09:00 1.03448000 1.03452000 1.03437000 1.03461000 1.03421094 0.00036613 139 1520845500 2018.03.12 09:05 1.03450000 1.03472000 1.03445000 1.03473000 1.03425942 0.00037606 127 1520845800 2018.03.12 09:10 1.03471000 1.03472000 1.03462000 1.03484000 1.03430329 0.00038695 216 1520846100 2018.03.12 09:15 1.03475000 1.03481000 1.03469000 1.03492000 1.03435154 0.00038915 195 1520846400 2018.03.12 09:20 1.03479000 1.03459000 1.03442000 1.03479000 1.03437425 0.00036978 156 1520846700 2018.03.12 09:25 1.03459000 1.03454000 1.03454000 1.03479000 1.03439004 0.00033796 148 1520847000 2018.03.12 09:30 1.03457000 1.03448000 1.03442000 1.03463000 1.03439861 0.00028733 167 1520847300 2018.03.12 09:35 1.03448000 1.03466000 1.03447000 1.03472000 1.03442350 0.00027261 192 1520847600 2018.03.12 09:40 1.03467000 1.03477000 1.03459000 1.03483000 1.03445650 0.00024365 156 1520847900 2018.03.12 09:45 1.03477000 1.03496000 1.03468000 1.03503000 1.03450445 0.00025172 196 1520848200 2018.03.12 09:50 1.03492000 1.03497000 1.03488000 1.03508000 1.03454879 0.00025190 116 1520848500 2018.03.12 09:55 1.03499000 1.03496000 1.03485000 1.03510000 1.03458795 0.00021993 154 1520848800 2018.03.12 10:00 1.03492000 1.03498000 1.03460000 1.03504000 1.03462529 0.00020161 215 1520849100 2018.03.12 10:05 1.03498000 1.03493000 1.03482000 1.03500000 1.03465431 0.00019141 108 1520849400 2018.03.12 10:10 1.03494000 1.03472000 1.03472000 1.03503000 1.03466057 0.00018364 201 1520849700 2018.03.12 10:15 1.03472000 1.03471000 1.03447000 1.03486000 1.03466528 0.00017693 287 1520850000 2018.03.12 10:20 1.03471000 1.03467000 1.03462000 1.03480000 1.03466573 0.00017638 309 1520850300 2018.03.12 10:25 1.03467000 1.03462000 1.03457000 1.03477000 1.03466137 0.00017779 306 1520850600 2018.03.12 10:30 1.03464000 1.03488000 1.03462000 1.03488000 1.03468219 0.00017600 177 1520850900 2018.03.12 10:35 1.03487000 1.03505000 1.03487000 1.03528000 1.03471722 0.00017357 307 1520851200 2018.03.12 10:40 1.03506000 1.03490000 1.03488000 1.03508000 1.03473463 0.00016703 267 1520851500 2018.03.12 10:45 1.03492000 1.03480000 1.03478000 1.03499000 1.03474086 0.00016584 337 1520851800 2018.03.12 10:50 1.03478000 1.03480000 1.03472000 1.03508000 1.03474649 0.00016472 194 1520852100 2018.03.12 10:55 1.03478000 1.03442000 1.03438000 1.03478000 1.03471539 0.00018634 210 1520852400 2018.03.12 11:00 1.03443000 1.03499000 1.03431000 1.03504000 1.03474155 0.00018564 367 1520852700 2018.03.12 11:05 1.03502000 1.03487000 1.03487000 1.03509000 1.03475378 0.00017833 241 1520853000 2018.03.12 11:10 1.03487000 1.03482000 1.03472000 1.03492000 1.03476009 0.00016562 150 1520853300 2018.03.12 11:15 1.03482000 1.03442000 1.03442000 1.03485000 1.03472770 0.00019267 254 1520853600 2018.03.12 11:20 1.03442000 1.03433000 1.03432000 1.03459000 1.03468982 0.00022604 187 1520853900 2018.03.12 11:25 1.03432000 1.03417000 1.03412000 1.03442000 1.03464031 0.00026347 337 1520854200 2018.03.12 11:30 1.03418000 1.03397000 1.03391000 1.03425000 1.03457648 0.00031338 190 1520854500 2018.03.12 11:35 1.03398000 1.03403000 1.03396000 1.03406000 1.03452443 0.00034141 69 1520854800 2018.03.12 11:40 1.03405000 1.03382000 1.03372000 1.03406000 1.03445734 0.00038092 215 1520855100 2018.03.12 11:45 1.03382000 1.03377000 1.03372000 1.03388000 1.03439188 0.00041521 202 1520855400 2018.03.12 11:50 1.03377000 1.03377000 1.03372000 1.03387000 1.03433265 0.00044893 138 1520855700 2018.03.12 11:55 1.03377000 1.03378000 1.03372000 1.03391000 1.03428002 0.00047348 272 1520856000 2018.03.12 12:00 1.03377000 1.03357000 1.03357000 1.03386000 1.03421240 0.00051098 174 1520856300 2018.03.12 12:05 1.03357000 1.03343000 1.03327000 1.03365000 1.03413788 0.00055354 247 1520856600 2018.03.12 12:10 1.03342000 1.03327000 1.03318000 1.03354000 1.03405523 0.00058457 209 1520856900 2018.03.12 12:15 1.03328000 1.03332000 1.03324000 1.03339000 1.03398521 0.00058241 132 1520857200 2018.03.12 12:20 1.03335000 1.03342000 1.03332000 1.03348000 1.03393138 0.00057215 108 1520857500 2018.03.12 12:25 1.03340000 1.03354000 1.03337000 1.03357000 1.03389410 0.00055289 50 1520857800 2018.03.12 12:30 1.03353000 1.03352000 1.03348000 1.03363000 1.03385848 0.00052700 85 1520858100 2018.03.12 12:35 1.03352000 1.03354000 1.03352000 1.03355000 1.03382814 0.00052109 6