Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.17005000 1.17018000 0.00001000 5.00000000 13.00000000 0.00001000 1.00000000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1519852200 2018.02.28 21:10 1.15266000 1.15256000 1.15252000 1.15275000 1.15256000 0.00000000 347 1519852500 2018.02.28 21:15 1.15256000 1.15245000 1.15236000 1.15257000 1.15254952 0.00000000 275 1519852800 2018.02.28 21:20 1.15245000 1.15243000 1.15236000 1.15246000 1.15253814 0.00000000 310 1519853100 2018.02.28 21:25 1.15244000 1.15236000 1.15236000 1.15256000 1.15252117 0.00000000 363 1519853400 2018.02.28 21:30 1.15235000 1.15233000 1.15228000 1.15244000 1.15250297 0.00000000 287 1519853700 2018.02.28 21:35 1.15234000 1.15229000 1.15225000 1.15240000 1.15248269 0.00000000 440 1519854000 2018.02.28 21:40 1.15228000 1.15231000 1.15227000 1.15241000 1.15246624 0.00000000 422 1519854300 2018.02.28 21:45 1.15230000 1.15213000 1.15203000 1.15232000 1.15243422 0.00000000 423 1519854600 2018.02.28 21:50 1.15213000 1.15205000 1.15184000 1.15216000 1.15239762 0.00000000 614 1519854900 2018.02.28 21:55 1.15204000 1.15189000 1.15176000 1.15208000 1.15234928 0.00000000 742 1519855200 2018.02.28 22:00 1.15191000 1.15186000 1.15172000 1.15211000 1.15230268 0.00000000 798 1519855500 2018.02.28 22:05 1.15186000 1.15206000 1.15182000 1.15207000 1.15227957 0.00000000 534 1519855800 2018.02.28 22:10 1.15205000 1.15196000 1.15184000 1.15209000 1.15224913 0.00000000 548 1519856100 2018.02.28 22:15 1.15195000 1.15191000 1.15180000 1.15196000 1.15221683 0.00000000 404 1519856400 2018.02.28 22:20 1.15191000 1.15187000 1.15176000 1.15196000 1.15218380 0.00000000 511 1519856700 2018.02.28 22:25 1.15188000 1.15200000 1.15179000 1.15200000 1.15216630 0.00000000 399 1519857000 2018.02.28 22:30 1.15199000 1.15199000 1.15194000 1.15207000 1.15214951 0.00000000 303 1519857300 2018.02.28 22:35 1.15199000 1.15224000 1.15188000 1.15224000 1.15215813 0.00000000 347 1519857600 2018.02.28 22:40 1.15224000 1.15219000 1.15214000 1.15235000 1.15216116 0.00000000 363 1519857900 2018.02.28 22:45 1.15218000 1.15227000 1.15203000 1.15232000 1.15217153 0.00020923 513 1519858200 2018.02.28 22:50 1.15228000 1.15220000 1.15219000 1.15249000 1.15217424 0.00019092 524 1519858500 2018.02.28 22:55 1.15221000 1.15222000 1.15213000 1.15243000 1.15217860 0.00018214 618 1519858800 2018.02.28 23:00 1.15226000 1.15205000 1.15199000 1.15229000 1.15216635 0.00017114 438 1519859100 2018.02.28 23:05 1.15204000 1.15209000 1.15186000 1.15214000 1.15215908 0.00016348 432 1519859400 2018.02.28 23:10 1.15208000 1.15185000 1.15176000 1.15212000 1.15212964 0.00016048 328 1519859700 2018.02.28 23:15 1.15186000 1.15184000 1.15182000 1.15191000 1.15210206 0.00015803 43 1519860000 2018.02.28 23:20 1.15185000 1.15193000 1.15179000 1.15193000 1.15208567 0.00014899 133 1519860300 2018.02.28 23:25 1.15194000 1.15191000 1.15179000 1.15196000 1.15206894 0.00014729 141 1519860600 2018.02.28 23:30 1.15191000 1.15196000 1.15179000 1.15196000 1.15205857 0.00014576 118 1519860900 2018.02.28 23:35 1.15196000 1.15177000 1.15177000 1.15199000 1.15203108 0.00014830 93 1519861200 2018.02.28 23:40 1.15177000 1.15185000 1.15167000 1.15186000 1.15201384 0.00014721 253 1519861500 2018.02.28 23:45 1.15185000 1.15166000 1.15164000 1.15191000 1.15198014 0.00016498 133 1519861800 2018.02.28 23:50 1.15167000 1.15166000 1.15157000 1.15171000 1.15194965 0.00018115 176 1519862100 2018.02.28 23:55 1.15166000 1.15180000 1.15166000 1.15184000 1.15193540 0.00018593 178 1519862400 2018.03.01 00:00 1.15163000 1.15175000 1.15125000 1.15179000 1.15191774 0.00019315 60 1519862700 2018.03.01 00:05 1.15174000 1.15181000 1.15159000 1.15250000 1.15190748 0.00019585 83 1519863000 2018.03.01 00:10 1.15181000 1.15214000 1.15164000 1.15238000 1.15192962 0.00019725 184 1519863300 2018.03.01 00:15 1.15214000 1.15197000 1.15178000 1.15221000 1.15193347 0.00018456 184 1519863600 2018.03.01 00:20 1.15205000 1.15188000 1.15155000 1.15205000 1.15192838 0.00017581 118 1519863900 2018.03.01 00:25 1.15189000 1.15196000 1.15186000 1.15199000 1.15193139 0.00015879 31 1519864200 2018.03.01 00:30 1.15196000 1.15163000 1.15150000 1.15215000 1.15190268 0.00015619 187 1519864500 2018.03.01 00:35 1.15161000 1.15138000 1.15138000 1.15198000 1.15185291 0.00017235 130 1519864800 2018.03.01 00:40 1.15139000 1.15135000 1.15129000 1.15165000 1.15180501 0.00019633 296 1519865100 2018.03.01 00:45 1.15135000 1.15135000 1.15123000 1.15146000 1.15176168 0.00020951 535 1519865400 2018.03.01 00:50 1.15135000 1.15137000 1.15119000 1.15145000 1.15172437 0.00022712 153 1519865700 2018.03.01 00:55 1.15136000 1.15125000 1.15125000 1.15143000 1.15167919 0.00025244 128 1519866000 2018.03.01 01:00 1.15135000 1.15164000 1.15124000 1.15206000 1.15167546 0.00024669 346 1519866300 2018.03.01 01:05 1.15165000 1.15173000 1.15161000 1.15182000 1.15168066 0.00024099 66 1519866600 2018.03.01 01:10 1.15173000 1.15169000 1.15160000 1.15178000 1.15168155 0.00023276 211 1519866900 2018.03.01 01:15 1.15167000 1.15161000 1.15148000 1.15173000 1.15167473 0.00023235 261 1519867200 2018.03.01 01:20 1.15163000 1.15145000 1.15145000 1.15165000 1.15165333 0.00023355 121 1519867500 2018.03.01 01:25 1.15144000 1.15159000 1.15141000 1.15162000 1.15164730 0.00023398 130 1519867800 2018.03.01 01:30 1.15158000 1.15156000 1.15142000 1.15159000 1.15163898 0.00023486 86 1519868100 2018.03.01 01:35 1.15155000 1.15159000 1.15155000 1.15164000 1.15163432 0.00023230 56 1519868400 2018.03.01 01:40 1.15160000 1.15158000 1.15143000 1.15161000 1.15162915 0.00023106 266 1519868700 2018.03.01 01:45 1.15157000 1.15171000 1.15157000 1.15173000 1.15163685 0.00022860 209 1519869000 2018.03.01 01:50 1.15170000 1.15155000 1.15154000 1.15176000 1.15162857 0.00019825 73 1519869300 2018.03.01 01:55 1.15155000 1.15145000 1.15131000 1.15156000 1.15161157 0.00018229 99 1519869600 2018.03.01 02:00 1.15144000 1.15170000 1.15143000 1.15212000 1.15161999 0.00017609 325 1519869900 2018.03.01 02:05 1.15170000 1.15172000 1.15159000 1.15176000 1.15162951 0.00016507 145 1519870200 2018.03.01 02:10 1.15172000 1.15178000 1.15172000 1.15183000 1.15164385 0.00017548 204 1519870500 2018.03.01 02:15 1.15178000 1.15161000 1.15157000 1.15181000 1.15164062 0.00016391 287 1519870800 2018.03.01 02:20 1.15161000 1.15160000 1.15158000 1.15173000 1.15163675 0.00014914 237 1519871100 2018.03.01 02:25 1.15160000 1.15161000 1.15159000 1.15172000 1.15163421 0.00013392 258 1519871400 2018.03.01 02:30 1.15160000 1.15162000 1.15158000 1.15177000 1.15163285 0.00011987 316 1519871700 2018.03.01 02:35 1.15162000 1.15175000 1.15159000 1.15177000 1.15164401 0.00008933 526 1519872000 2018.03.01 02:40 1.15175000 1.15177000 1.15168000 1.15180000 1.15165601 0.00009576 292 1519872300 2018.03.01 02:45 1.15178000 1.15205000 1.15178000 1.15205000 1.15169353 0.00013621 464 1519872600 2018.03.01 02:50 1.15204000 1.15213000 1.15198000 1.15219000 1.15173510 0.00017787 443 1519872900 2018.03.01 02:55 1.15214000 1.15201000 1.15176000 1.15214000 1.15176128 0.00019391 340 1519873200 2018.03.01 03:00 1.15201000 1.15204000 1.15189000 1.15208000 1.15178783 0.00019871 263 1519873500 2018.03.01 03:05 1.15204000 1.15203000 1.15195000 1.15211000 1.15181089 0.00020751 215 1519873800 2018.03.01 03:10 1.15202000 1.15201000 1.15196000 1.15210000 1.15182985 0.00020970 294 1519874100 2018.03.01 03:15 1.15203000 1.15204000 1.15181000 1.15208000 1.15184987 0.00021303 463 1519874400 2018.03.01 03:20 1.15206000 1.15202000 1.15195000 1.15210000 1.15186607 0.00021153 224 1519874700 2018.03.01 03:25 1.15202000 1.15178000 1.15178000 1.15204000 1.15185787 0.00020761 389 1519875000 2018.03.01 03:30 1.15179000 1.15203000 1.15179000 1.15211000 1.15187427 0.00020194 525 1519875300 2018.03.01 03:35 1.15203000 1.15211000 1.15202000 1.15219000 1.15189672 0.00018770 367 1519875600 2018.03.01 03:40 1.15211000 1.15225000 1.15205000 1.15228000 1.15193036 0.00020145 233 1519875900 2018.03.01 03:45 1.15226000 1.15219000 1.15216000 1.15232000 1.15195509 0.00020686 191 1519876200 2018.03.01 03:50 1.15221000 1.15233000 1.15217000 1.15236000 1.15199080 0.00022360 350 1519876500 2018.03.01 03:55 1.15234000 1.15228000 1.15224000 1.15239000 1.15201834 0.00021942 186 1519876800 2018.03.01 04:00 1.15229000 1.15221000 1.15212000 1.15230000 1.15203659 0.00020435 281 1519877100 2018.03.01 04:05 1.15222000 1.15223000 1.15205000 1.15227000 1.15205501 0.00018600 276 1519877400 2018.03.01 04:10 1.15222000 1.15244000 1.15222000 1.15249000 1.15209168 0.00017802 291 1519877700 2018.03.01 04:15 1.15245000 1.15243000 1.15238000 1.15252000 1.15212390 0.00017565 201 1519878000 2018.03.01 04:20 1.15242000 1.15249000 1.15239000 1.15257000 1.15215877 0.00017418 288 1519878300 2018.03.01 04:25 1.15249000 1.15244000 1.15241000 1.15265000 1.15218555 0.00018324 448 1519878600 2018.03.01 04:30 1.15244000 1.15235000 1.15230000 1.15247000 1.15220121 0.00018714 222 1519878900 2018.03.01 04:35 1.15236000 1.15239000 1.15233000 1.15252000 1.15221919 0.00018756 261 1519879200 2018.03.01 04:40 1.15238000 1.15257000 1.15230000 1.15261000 1.15225260 0.00020014 386 1519879500 2018.03.01 04:45 1.15257000 1.15245000 1.15242000 1.15262000 1.15227140 0.00019976 372 1519879800 2018.03.01 04:50 1.15245000 1.15234000 1.15228000 1.15252000 1.15227793 0.00019184 417 1519880100 2018.03.01 04:55 1.15233000 1.15247000 1.15226000 1.15250000 1.15229623 0.00018897 371 1519880400 2018.03.01 05:00 1.15246000 1.15245000 1.15237000 1.15247000 1.15231087 0.00018123 193 1519880700 2018.03.01 05:05 1.15244000 1.15226000 1.15218000 1.15247000 1.15230603 0.00013836 230 1519881000 2018.03.01 05:10 1.15226000 1.15216000 1.15214000 1.15229000 1.15229212 0.00013264 187 1519881300 2018.03.01 05:15 1.15217000 1.15212000 1.15208000 1.15220000 1.15227573 0.00013906 156 1519881600 2018.03.01 05:20 1.15213000 1.15209000 1.15206000 1.15216000 1.15225804 0.00015304 109 1519881900 2018.03.01 05:25 1.15209000 1.15234000 1.15203000 1.15240000 1.15226584 0.00014925 270 1519882200 2018.03.01 05:30 1.15234000 1.15250000 1.15229000 1.15259000 1.15228815 0.00014674 237 1519882500 2018.03.01 05:35 1.15249000 1.15248000 1.15242000 1.15251000 1.15230642 0.00014512 112 1519882800 2018.03.01 05:40 1.15248000 1.15255000 1.15245000 1.15257000 1.15232962 0.00014423 77 1519883100 2018.03.01 05:45 1.15255000 1.15247000 1.15243000 1.15255000 1.15234299 0.00014096 119 1519883400 2018.03.01 05:50 1.15247000 1.15242000 1.15241000 1.15252000 1.15235032 0.00013813 195 1519883700 2018.03.01 05:55 1.15241000 1.15252000 1.15238000 1.15256000 1.15236648 0.00013815 253 1519884000 2018.03.01 06:00 1.15251000 1.15236000 1.15226000 1.15251000 1.15236586 0.00013546 232 1519884300 2018.03.01 06:05 1.15235000 1.15232000 1.15222000 1.15241000 1.15236150 0.00013537 270 1519884600 2018.03.01 06:10 1.15232000 1.15233000 1.15226000 1.15237000 1.15235850 0.00013596 355 1519884900 2018.03.01 06:15 1.15233000 1.15230000 1.15229000 1.15242000 1.15235292 0.00013719 146 1519885200 2018.03.01 06:20 1.15231000 1.15272000 1.15228000 1.15272000 1.15238788 0.00014953 518 1519885500 2018.03.01 06:25 1.15272000 1.15270000 1.15266000 1.15276000 1.15241761 0.00016582 198 1519885800 2018.03.01 06:30 1.15271000 1.15264000 1.15262000 1.15272000 1.15243879 0.00017447 89 1519886100 2018.03.01 06:35 1.15264000 1.15268000 1.15254000 1.15272000 1.15246176 0.00018619 171 1519886400 2018.03.01 06:40 1.15269000 1.15269000 1.15263000 1.15273000 1.15248350 0.00019751 208 1519886700 2018.03.01 06:45 1.15269000 1.15272000 1.15267000 1.15274000 1.15250602 0.00020268 180 1519887000 2018.03.01 06:50 1.15272000 1.15259000 1.15253000 1.15276000 1.15251402 0.00018966 170 1519887300 2018.03.01 06:55 1.15259000 1.15255000 1.15253000 1.15274000 1.15251745 0.00016850 202 1519887600 2018.03.01 07:00 1.15255000 1.15250000 1.15246000 1.15262000 1.15251579 0.00013885 206 1519887900 2018.03.01 07:05 1.15251000 1.15246000 1.15246000 1.15269000 1.15251047 0.00013422 382 1519888200 2018.03.01 07:10 1.15246000 1.15240000 1.15234000 1.15258000 1.15249995 0.00013759 287 1519888500 2018.03.01 07:15 1.15243000 1.15230000 1.15228000 1.15243000 1.15248091 0.00014729 269 1519888800 2018.03.01 07:20 1.15230000 1.15242000 1.15229000 1.15244000 1.15247511 0.00014815 124 1519889100 2018.03.01 07:25 1.15242000 1.15242000 1.15237000 1.15250000 1.15246986 0.00014970 192 1519889400 2018.03.01 07:30 1.15243000 1.15233000 1.15232000 1.15245000 1.15245654 0.00015549 190 1519889700 2018.03.01 07:35 1.15233000 1.15236000 1.15230000 1.15238000 1.15244735 0.00015853 260 1519890000 2018.03.01 07:40 1.15235000 1.15233000 1.15231000 1.15241000 1.15243617 0.00016270 192 1519890300 2018.03.01 07:45 1.15233000 1.15239000 1.15229000 1.15243000 1.15243177 0.00016251 183 1519890600 2018.03.01 07:50 1.15238000 1.15242000 1.15235000 1.15243000 1.15243065 0.00016138 184 1519890900 2018.03.01 07:55 1.15243000 1.15241000 1.15234000 1.15248000 1.15242868 0.00015967 311 1519891200 2018.03.01 08:00 1.15241000 1.15236000 1.15233000 1.15252000 1.15242214 0.00014916 454 1519891500 2018.03.01 08:05 1.15237000 1.15231000 1.15230000 1.15238000 1.15241146 0.00014151 167 1519891800 2018.03.01 08:10 1.15233000 1.15230000 1.15229000 1.15241000 1.15240085 0.00013748 167 1519892100 2018.03.01 08:15 1.15230000 1.15249000 1.15227000 1.15256000 1.15240934 0.00012187 208 1519892400 2018.03.01 08:20 1.15251000 1.15221000 1.15214000 1.15251000 1.15239035 0.00011584 207 1519892700 2018.03.01 08:25 1.15220000 1.15274000 1.15217000 1.15276000 1.15242365 0.00011661 328 1519893000 2018.03.01 08:30 1.15275000 1.15271000 1.15259000 1.15290000 1.15245092 0.00013126 251 1519893300 2018.03.01 08:35 1.15271000 1.15256000 1.15244000 1.15275000 1.15246131 0.00013440 332 1519893600 2018.03.01 08:40 1.15256000 1.15217000 1.15215000 1.15258000 1.15243357 0.00014089 159 1519893900 2018.03.01 08:45 1.15216000 1.15249000 1.15201000 1.15252000 1.15243894 0.00014248 340 1519894200 2018.03.01 08:50 1.15248000 1.15288000 1.15245000 1.15295000 1.15248095 0.00018018 818 1519894500 2018.03.01 08:55 1.15289000 1.15295000 1.15278000 1.15304000 1.15252562 0.00021324 334 1519894800 2018.03.01 09:00 1.15294000 1.15322000 1.15286000 1.15330000 1.15259175 0.00027650 565 1519895100 2018.03.01 09:05 1.15322000 1.15258000 1.15255000 1.15324000 1.15259063 0.00027351 625 1519895400 2018.03.01 09:10 1.15258000 1.15245000 1.15228000 1.15268000 1.15257724 0.00026569 747 1519895700 2018.03.01 09:15 1.15246000 1.15275000 1.15236000 1.15290000 1.15259369 0.00026712 716 1519896000 2018.03.01 09:20 1.15276000 1.15336000 1.15275000 1.15346000 1.15266667 0.00032166 882 1519896300 2018.03.01 09:25 1.15335000 1.15319000 1.15304000 1.15352000 1.15271651 0.00034601 773 1519896600 2018.03.01 09:30 1.15318000 1.15316000 1.15296000 1.15320000 1.15275875 0.00036241 419 1519896900 2018.03.01 09:35 1.15316000 1.15264000 1.15263000 1.15326000 1.15274744 0.00035245 618 1519897200 2018.03.01 09:40 1.15263000 1.15306000 1.15263000 1.15307000 1.15277721 0.00035306 328 1519897500 2018.03.01 09:45 1.15307000 1.15299000 1.15276000 1.15311000 1.15279747 0.00034310 615 1519897800 2018.03.01 09:50 1.15298000 1.15328000 1.15298000 1.15334000 1.15284343 0.00034557 728 1519898100 2018.03.01 09:55 1.15328000 1.15300000 1.15278000 1.15328000 1.15285834 0.00033961 923 1519898400 2018.03.01 10:00 1.15299000 1.15332000 1.15295000 1.15350000 1.15290231 0.00032472 1216 1519898700 2018.03.01 10:05 1.15332000 1.15324000 1.15307000 1.15338000 1.15293447 0.00033318 818 1519899000 2018.03.01 10:10 1.15323000 1.15324000 1.15316000 1.15334000 1.15296357 0.00033833 517 1519899300 2018.03.01 10:15 1.15324000 1.15340000 1.15320000 1.15356000 1.15300513 0.00034229 594 1519899600 2018.03.01 10:20 1.15341000 1.15393000 1.15341000 1.15413000 1.15309322 0.00035181 850 1519899900 2018.03.01 10:25 1.15393000 1.15392000 1.15384000 1.15406000 1.15317196 0.00037480 533 1519900200 2018.03.01 10:30 1.15393000 1.15391000 1.15371000 1.15401000 1.15324225 0.00040906 473 1519900500 2018.03.01 10:35 1.15391000 1.15413000 1.15391000 1.15415000 1.15332679 0.00045853 607 1519900800 2018.03.01 10:40 1.15414000 1.15382000 1.15353000 1.15427000 1.15337377 0.00047909 626 1519901100 2018.03.01 10:45 1.15384000 1.15327000 1.15308000 1.15384000 1.15336388 0.00044414 722 1519901400 2018.03.01 10:50 1.15328000 1.15272000 1.15250000 1.15333000 1.15330256 0.00041735 874 1519901700 2018.03.01 10:55 1.15275000 1.15290000 1.15253000 1.15301000 1.15326422 0.00041246 763 1519902000 2018.03.01 11:00 1.15290000 1.15255000 1.15240000 1.15290000 1.15319620 0.00044992 727 1519902300 2018.03.01 11:05 1.15256000 1.15246000 1.15242000 1.15263000 1.15312609 0.00049149 733 1519902600 2018.03.01 11:10 1.15246000 1.15261000 1.15244000 1.15274000 1.15307694 0.00051616 529 1519902900 2018.03.01 11:15 1.15261000 1.15289000 1.15249000 1.15290000 1.15305913 0.00051426 478 1519903200 2018.03.01 11:20 1.15289000 1.15261000 1.15246000 1.15291000 1.15301636 0.00053781 595 1519903500 2018.03.01 11:25 1.15263000 1.15272000 1.15246000 1.15280000 1.15298813 0.00055184 465 1519903800 2018.03.01 11:30 1.15273000 1.15291000 1.15271000 1.15301000 1.15298069 0.00055086 633 1519904100 2018.03.01 11:35 1.15290000 1.15266000 1.15244000 1.15296000 1.15295015 0.00056612 755 1519904400 2018.03.01 11:40 1.15267000 1.15253000 1.15237000 1.15268000 1.15291014 0.00058117 849 1519904700 2018.03.01 11:45 1.15253000 1.15206000 1.15201000 1.15268000 1.15282917 0.00063214 519 1519905000 2018.03.01 11:50 1.15206000 1.15171000 1.15169000 1.15242000 1.15272258 0.00070602 682 1519905300 2018.03.01 11:55 1.15172000 1.15177000 1.15167000 1.15195000 1.15263186 0.00074970 567 1519905600 2018.03.01 12:00 1.15176000 1.15198000 1.15165000 1.15201000 1.15256978 0.00072427 599 1519905900 2018.03.01 12:05 1.15198000 1.15246000 1.15171000 1.15247000 1.15255932 0.00066148 823 1519906200 2018.03.01 12:10 1.15246000 1.15265000 1.15235000 1.15278000 1.15256796 0.00058728 967 1519906500 2018.03.01 12:15 1.15264000 1.15213000 1.15207000 1.15267000 1.15252625 0.00048419 537 1519906800 2018.03.01 12:20 1.15211000 1.15260000 1.15208000 1.15260000 1.15253327 0.00038899 591 1519907100 2018.03.01 12:25 1.15259000 1.15251000 1.15240000 1.15278000 1.15253106 0.00035204 488 1519907400 2018.03.01 12:30 1.15252000 1.15234000 1.15230000 1.15266000 1.15251286 0.00034849 447 1519907700 2018.03.01 12:35 1.15234000 1.15246000 1.15234000 1.15254000 1.15250783 0.00033658 380 1519908000 2018.03.01 12:40 1.15246000 1.15295000 1.15215000 1.15296000 1.15254994 0.00035996 573 1519908300 2018.03.01 12:45 1.15295000 1.15273000 1.15269000 1.15310000 1.15256709 0.00036610 471 1519908600 2018.03.01 12:50 1.15277000 1.15281000 1.15275000 1.15306000 1.15259022 0.00037647 563 1519908900 2018.03.01 12:55 1.15280000 1.15275000 1.15271000 1.15298000 1.15260544 0.00037749 389 1519909200 2018.03.01 13:00 1.15274000 1.15254000 1.15228000 1.15274000 1.15259921 0.00037547 650 1519909500 2018.03.01 13:05 1.15254000 1.15303000 1.15254000 1.15315000 1.15264023 0.00040134 552 1519909800 2018.03.01 13:10 1.15302000 1.15321000 1.15290000 1.15322000 1.15269450 0.00043873 650 1519910100 2018.03.01 13:15 1.15321000 1.15311000 1.15300000 1.15321000 1.15273407 0.00046552 303 1519910400 2018.03.01 13:20 1.15310000 1.15302000 1.15277000 1.15325000 1.15276130 0.00047955 482 1519910700 2018.03.01 13:25 1.15303000 1.15257000 1.15255000 1.15328000 1.15274308 0.00044771 708 1519911000 2018.03.01 13:30 1.15256000 1.15262000 1.15244000 1.15284000 1.15273136 0.00038066 488 1519911300 2018.03.01 13:35 1.15261000 1.15252000 1.15233000 1.15263000 1.15271123 0.00031311 376 1519911600 2018.03.01 13:40 1.15252000 1.15248000 1.15225000 1.15258000 1.15268921 0.00026989 399 1519911900 2018.03.01 13:45 1.15248000 1.15216000 1.15215000 1.15253000 1.15263881 0.00028942 576 1519912200 2018.03.01 13:50 1.15216000 1.15263000 1.15211000 1.15280000 1.15263797 0.00028947 481 1519912500 2018.03.01 13:55 1.15266000 1.15242000 1.15241000 1.15275000 1.15261721 0.00027414 462 1519912800 2018.03.01 14:00 1.15243000 1.15317000 1.15240000 1.15318000 1.15266986 0.00029037 543 1519913100 2018.03.01 14:05 1.15318000 1.15312000 1.15301000 1.15322000 1.15271273 0.00029946 477 1519913400 2018.03.01 14:10 1.15311000 1.15276000 1.15261000 1.15318000 1.15271723 0.00028723 654 1519913700 2018.03.01 14:15 1.15277000 1.15260000 1.15254000 1.15286000 1.15270606 0.00028453 575 1519914000 2018.03.01 14:20 1.15259000 1.15225000 1.15209000 1.15259000 1.15266263 0.00030317 859 1519914300 2018.03.01 14:25 1.15224000 1.15187000 1.15176000 1.15227000 1.15258714 0.00036294 723 1519914600 2018.03.01 14:30 1.15187000 1.15207000 1.15175000 1.15220000 1.15253789 0.00038825 710 1519914900 2018.03.01 14:35 1.15208000 1.15190000 1.15171000 1.15208000 1.15247714 0.00042470 559 1519915200 2018.03.01 14:40 1.15189000 1.15188000 1.15174000 1.15215000 1.15242027 0.00046016 601 1519915500 2018.03.01 14:45 1.15189000 1.15175000 1.15163000 1.15193000 1.15235643 0.00048018 741 1519915800 2018.03.01 14:50 1.15174000 1.15206000 1.15165000 1.15213000 1.15232820 0.00045223 581 1519916100 2018.03.01 14:55 1.15206000 1.15192000 1.15185000 1.15225000 1.15228932 0.00043414 611 1519916400 2018.03.01 15:00 1.15194000 1.15174000 1.15161000 1.15206000 1.15223701 0.00042812 1139 1519916700 2018.03.01 15:05 1.15175000 1.15175000 1.15168000 1.15189000 1.15219063 0.00044280 643 1519917000 2018.03.01 15:10 1.15174000 1.15182000 1.15168000 1.15188000 1.15215533 0.00044575 629 1519917300 2018.03.01 15:15 1.15181000 1.15204000 1.15171000 1.15217000 1.15214435 0.00044073 535 1519917600 2018.03.01 15:20 1.15204000 1.15221000 1.15201000 1.15223000 1.15215060 0.00043370 700 1519917900 2018.03.01 15:25 1.15222000 1.15215000 1.15213000 1.15231000 1.15215054 0.00043370 490 1519918200 2018.03.01 15:30 1.15215000 1.15256000 1.15198000 1.15263000 1.15218954 0.00042719 990 1519918500 2018.03.01 15:35 1.15256000 1.15243000 1.15230000 1.15259000 1.15221244 0.00042738 762 1519918800 2018.03.01 15:40 1.15243000 1.15312000 1.15212000 1.15314000 1.15229887 0.00043315 819 1519919100 2018.03.01 15:45 1.15311000 1.15343000 1.15299000 1.15355000 1.15240660 0.00049744 814 1519919400 2018.03.01 15:50 1.15343000 1.15369000 1.15343000 1.15405000 1.15252883 0.00061143 944 1519919700 2018.03.01 15:55 1.15370000 1.15327000 1.15321000 1.15402000 1.15259942 0.00066256 934 1519920000 2018.03.01 16:00 1.15325000 1.15327000 1.15315000 1.15345000 1.15266328 0.00070124 1101 1519920300 2018.03.01 16:05 1.15327000 1.15358000 1.15322000 1.15379000 1.15275059 0.00074182 678 1519920600 2018.03.01 16:10 1.15359000 1.15449000 1.15341000 1.15469000 1.15291625 0.00087825 975 1519920900 2018.03.01 16:15 1.15450000 1.15377000 1.15365000 1.15450000 1.15299756 0.00089812 873 1519921200 2018.03.01 16:20 1.15377000 1.15363000 1.15359000 1.15394000 1.15305779 0.00089417 748 1519921500 2018.03.01 16:25 1.15363000 1.15317000 1.15303000 1.15379000 1.15306848 0.00084863 852 1519921800 2018.03.01 16:30 1.15316000 1.15328000 1.15300000 1.15371000 1.15308862 0.00082470 1248 1519922100 2018.03.01 16:35 1.15327000 1.15249000 1.15242000 1.15331000 1.15303161 0.00078158 1056 1519922400 2018.03.01 16:40 1.15249000 1.15273000 1.15236000 1.15283000 1.15300288 0.00072650 1112 1519922700 2018.03.01 16:45 1.15273000 1.15304000 1.15257000 1.15314000 1.15300642 0.00067034 923 1519923000 2018.03.01 16:50 1.15303000 1.15301000 1.15281000 1.15306000 1.15300676 0.00061558 1095 1519923300 2018.03.01 16:55 1.15300000 1.15255000 1.15235000 1.15308000 1.15296326 0.00059336 1049 1519923600 2018.03.01 17:00 1.15254000 1.15319000 1.15253000 1.15319000 1.15298485 0.00056480 2221 1519923900 2018.03.01 17:05 1.15320000 1.15366000 1.15291000 1.15382000 1.15304915 0.00053018 1663 1519924200 2018.03.01 17:10 1.15367000 1.15385000 1.15342000 1.15398000 1.15312542 0.00052098 1315 1519924500 2018.03.01 17:15 1.15383000 1.15373000 1.15365000 1.15392000 1.15318300 0.00049321 1377 1519924800 2018.03.01 17:20 1.15373000 1.15466000 1.15373000 1.15466000 1.15332367 0.00055135 1499 1519925100 2018.03.01 17:25 1.15465000 1.15436000 1.15421000 1.15480000 1.15342237 0.00058118 1672 1519925400 2018.03.01 17:30 1.15437000 1.15499000 1.15435000 1.15520000 1.15357167 0.00066740 2246 1519925700 2018.03.01 17:35 1.15501000 1.15526000 1.15485000 1.15529000 1.15373246 0.00076728 1870 1519926000 2018.03.01 17:40 1.15525000 1.15431000 1.15420000 1.15530000 1.15378746 0.00077633 1393 1519926300 2018.03.01 17:45 1.15431000 1.15472000 1.15429000 1.15472000 1.15387628 0.00081211 1396 1519926600 2018.03.01 17:50 1.15471000 1.15486000 1.15441000 1.15489000 1.15396996 0.00084799 1355 1519926900 2018.03.01 17:55 1.15486000 1.15483000 1.15465000 1.15508000 1.15405187 0.00088657 1639 1519927200 2018.03.01 18:00 1.15483000 1.15498000 1.15476000 1.15518000 1.15414027 0.00092615 1529 1519927500 2018.03.01 18:05 1.15500000 1.15494000 1.15475000 1.15526000 1.15421643 0.00093493 1109 1519927800 2018.03.01 18:10 1.15493000 1.15512000 1.15481000 1.15523000 1.15430249 0.00095116 1027 1519928100 2018.03.01 18:15 1.15512000 1.15498000 1.15484000 1.15523000 1.15436701 0.00088447 832 1519928400 2018.03.01 18:20 1.15499000 1.15492000 1.15486000 1.15531000 1.15441968 0.00082074 1244 1519928700 2018.03.01 18:25 1.15491000 1.15540000 1.15483000 1.15548000 1.15451304 0.00079743 2069 1519929000 2018.03.01 18:30 1.15540000 1.15540000 1.15510000 1.15553000 1.15459751 0.00075208 1065 1519929300 2018.03.01 18:35 1.15539000 1.15531000 1.15509000 1.15551000 1.15466537 0.00061293 1139 1519929600 2018.03.01 18:40 1.15532000 1.15587000 1.15512000 1.15593000 1.15478010 0.00056564 1175 1519929900 2018.03.01 18:45 1.15588000 1.15546000 1.15546000 1.15603000 1.15484485 0.00051896 973 1519930200 2018.03.01 18:50 1.15545000 1.15583000 1.15537000 1.15583000 1.15493867 0.00049871 894 1519930500 2018.03.01 18:55 1.15583000 1.15573000 1.15572000 1.15606000 1.15501404 0.00043458 847 1519930800 2018.03.01 19:00 1.15573000 1.15575000 1.15554000 1.15597000 1.15508413 0.00044203 1083 1519931100 2018.03.01 19:05 1.15574000 1.15548000 1.15547000 1.15593000 1.15512183 0.00041130 728 1519931400 2018.03.01 19:10 1.15547000 1.15531000 1.15524000 1.15563000 1.15513975 0.00040836 695 1519931700 2018.03.01 19:15 1.15531000 1.15540000 1.15502000 1.15543000 1.15516454 0.00040690 725 1519932000 2018.03.01 19:20 1.15539000 1.15521000 1.15519000 1.15557000 1.15516887 0.00035808 767 1519932300 2018.03.01 19:25 1.15522000 1.15511000 1.15482000 1.15541000 1.15516326 0.00034606 882 1519932600 2018.03.01 19:30 1.15510000 1.15526000 1.15493000 1.15541000 1.15517247 0.00033604 895 1519932900 2018.03.01 19:35 1.15527000 1.15506000 1.15489000 1.15532000 1.15516176 0.00033331 820 1519933200 2018.03.01 19:40 1.15506000 1.15509000 1.15486000 1.15526000 1.15515493 0.00033477 836 1519933500 2018.03.01 19:45 1.15510000 1.15524000 1.15479000 1.15527000 1.15516303 0.00032724 785 1519933800 2018.03.01 19:50 1.15522000 1.15528000 1.15510000 1.15544000 1.15517417 0.00032177 837 1519934100 2018.03.01 19:55 1.15528000 1.15552000 1.15514000 1.15556000 1.15520711 0.00030831 846 1519934400 2018.03.01 20:00 1.15552000 1.15546000 1.15528000 1.15576000 1.15523119 0.00029157 1224 1519934700 2018.03.01 20:05 1.15547000 1.15482000 1.15470000 1.15552000 1.15519203 0.00032433 1024 1519935000 2018.03.01 20:10 1.15482000 1.15525000 1.15472000 1.15530000 1.15519755 0.00031818 960 1519935300 2018.03.01 20:15 1.15524000 1.15525000 1.15512000 1.15562000 1.15520255 0.00031473 892 1519935600 2018.03.01 20:20 1.15524000 1.15495000 1.15487000 1.15527000 1.15517849 0.00029384 739 1519935900 2018.03.01 20:25 1.15494000 1.15529000 1.15484000 1.15547000 1.15518911 0.00028324 1031 1519936200 2018.03.01 20:30 1.15530000 1.15558000 1.15527000 1.15584000 1.15522634 0.00024558 1027 1519936500 2018.03.01 20:35 1.15557000 1.15533000 1.15524000 1.15562000 1.15523621 0.00021717 656 1519936800 2018.03.01 20:40 1.15533000 1.15487000 1.15486000 1.15537000 1.15520134 0.00020496 959 1519937100 2018.03.01 20:45 1.15487000 1.15478000 1.15466000 1.15530000 1.15516121 0.00022079 985 1519937400 2018.03.01 20:50 1.15478000 1.15495000 1.15458000 1.15501000 1.15514109 0.00022635 913 1519937700 2018.03.01 20:55 1.15495000 1.15494000 1.15469000 1.15511000 1.15512194 0.00022599 920 1519938000 2018.03.01 21:00 1.15495000 1.15487000 1.15461000 1.15525000 1.15509795 0.00023567 1748 1519938300 2018.03.01 21:05 1.15488000 1.15500000 1.15455000 1.15511000 1.15508862 0.00023848 1405 1519938600 2018.03.01 21:10 1.15500000 1.15391000 1.15370000 1.15505000 1.15497637 0.00036569 1608 1519938900 2018.03.01 21:15 1.15390000 1.15437000 1.15365000 1.15440000 1.15491862 0.00040269 1154 1519939200 2018.03.01 21:20 1.15436000 1.15498000 1.15430000 1.15505000 1.15492447 0.00039949 1412 1519939500 2018.03.01 21:25 1.15500000 1.15495000 1.15420000 1.15503000 1.15492690 0.00039268 1751 1519939800 2018.03.01 21:30 1.15496000 1.15481000 1.15457000 1.15513000 1.15491576 0.00038764 2101 1519940100 2018.03.01 21:35 1.15481000 1.15413000 1.15413000 1.15573000 1.15484093 0.00041205 1819 1519940400 2018.03.01 21:40 1.15414000 1.15392000 1.15383000 1.15441000 1.15475322 0.00044931 1498 1519940700 2018.03.01 21:45 1.15391000 1.15405000 1.15372000 1.15421000 1.15468625 0.00048820 1445 1519941000 2018.03.01 21:50 1.15406000 1.15462000 1.15381000 1.15462000 1.15467994 0.00047314 1941 1519941300 2018.03.01 21:55 1.15461000 1.15508000 1.15459000 1.15536000 1.15471804 0.00045856 1857 1519941600 2018.03.01 22:00 1.15509000 1.15486000 1.15443000 1.15509000 1.15473156 0.00045554 2297 1519941900 2018.03.01 22:05 1.15485000 1.15545000 1.15485000 1.15552000 1.15479998 0.00046563 1611 1519942200 2018.03.01 22:10 1.15544000 1.15559000 1.15539000 1.15569000 1.15487522 0.00047678 1306 1519942500 2018.03.01 22:15 1.15560000 1.15555000 1.15532000 1.15569000 1.15493949 0.00050557 1238 1519942800 2018.03.01 22:20 1.15554000 1.15510000 1.15507000 1.15561000 1.15495477 0.00051116 1136 1519943100 2018.03.01 22:25 1.15510000 1.15556000 1.15509000 1.15570000 1.15501241 0.00054338 1135 1519943400 2018.03.01 22:30 1.15555000 1.15526000 1.15488000 1.15574000 1.15503599 0.00055348 1457 1519943700 2018.03.01 22:35 1.15526000 1.15507000 1.15506000 1.15543000 1.15503923 0.00055418 845 1519944000 2018.03.01 22:40 1.15508000 1.15523000 1.15497000 1.15533000 1.15505740 0.00056019 816 1519944300 2018.03.01 22:45 1.15523000 1.15554000 1.15517000 1.15558000 1.15510336 0.00058459 963 1519944600 2018.03.01 22:50 1.15556000 1.15578000 1.15553000 1.15586000 1.15516780 0.00055816 795 1519944900 2018.03.01 22:55 1.15577000 1.15559000 1.15553000 1.15591000 1.15520801 0.00054703 933 1519945200 2018.03.01 23:00 1.15559000 1.15520000 1.15515000 1.15559000 1.15520725 0.00054445 641 1519945500 2018.03.01 23:05 1.15521000 1.15517000 1.15517000 1.15546000 1.15520370 0.00054064 313 1519945800 2018.03.01 23:10 1.15519000 1.15513000 1.15506000 1.15531000 1.15519668 0.00053228 281 1519946100 2018.03.01 23:15 1.15513000 1.15516000 1.15508000 1.15519000 1.15519319 0.00047555 157 1519946400 2018.03.01 23:20 1.15513000 1.15548000 1.15511000 1.15549000 1.15522051 0.00038510 203 1519946700 2018.03.01 23:25 1.15550000 1.15542000 1.15525000 1.15552000 1.15523950 0.00028184 148 1519947000 2018.03.01 23:30 1.15549000 1.15521000 1.15521000 1.15550000 1.15523669 0.00024648 182 1519947300 2018.03.01 23:35 1.15521000 1.15521000 1.15520000 1.15528000 1.15523415 0.00024502 101 1519947600 2018.03.01 23:40 1.15522000 1.15513000 1.15509000 1.15527000 1.15522423 0.00023623 104 1519947900 2018.03.01 23:45 1.15512000 1.15507000 1.15507000 1.15513000 1.15520954 0.00023989 109 1519948200 2018.03.01 23:50 1.15507000 1.15510000 1.15500000 1.15515000 1.15519911 0.00022992 344 1519948500 2018.03.01 23:55 1.15510000 1.15532000 1.15508000 1.15547000 1.15521062 0.00021345 209 1519948800 2018.03.02 00:00 1.15507000 1.15506000 1.15461000 1.15522000 1.15519628 0.00022002 57 1519949100 2018.03.02 00:05 1.15510000 1.15530000 1.15510000 1.15535000 1.15520616 0.00020234 56 1519949400 2018.03.02 00:10 1.15531000 1.15553000 1.15511000 1.15559000 1.15523700 0.00020525 219 1519949700 2018.03.02 00:15 1.15551000 1.15526000 1.15520000 1.15570000 1.15523919 0.00020128 191 1519950000 2018.03.02 00:20 1.15524000 1.15514000 1.15501000 1.15531000 1.15522974 0.00020506 56 1519950300 2018.03.02 00:25 1.15512000 1.15518000 1.15495000 1.15518000 1.15522501 0.00019438 90 1519950600 2018.03.02 00:30 1.15517000 1.15506000 1.15484000 1.15527000 1.15520929 0.00015600 67 1519950900 2018.03.02 00:35 1.15506000 1.15523000 1.15505000 1.15523000 1.15521126 0.00013070 46 1519951200 2018.03.02 00:40 1.15523000 1.15530000 1.15502000 1.15542000 1.15521971 0.00013169 94 1519951500 2018.03.02 00:45 1.15531000 1.15549000 1.15531000 1.15570000 1.15524546 0.00014332 68 1519951800 2018.03.02 00:50 1.15551000 1.15544000 1.15544000 1.15560000 1.15526398 0.00014756 68 1519952100 2018.03.02 00:55 1.15544000 1.15545000 1.15542000 1.15545000 1.15528170 0.00015199 9 1519952400 2018.03.02 01:00 1.15551000 1.15548000 1.15538000 1.15586000 1.15530059 0.00015471 434 1519952700 2018.03.02 01:05 1.15548000 1.15539000 1.15528000 1.15551000 1.15530910 0.00015575 181 1519953000 2018.03.02 01:10 1.15538000 1.15525000 1.15516000 1.15545000 1.15530347 0.00015339 205 1519953300 2018.03.02 01:15 1.15525000 1.15532000 1.15520000 1.15535000 1.15530505 0.00015231 163 1519953600 2018.03.02 01:20 1.15533000 1.15522000 1.15518000 1.15536000 1.15529695 0.00014724 156 1519953900 2018.03.02 01:25 1.15521000 1.15511000 1.15508000 1.15523000 1.15527914 0.00014359 127 1519954200 2018.03.02 01:30 1.15513000 1.15516000 1.15513000 1.15530000 1.15526780 0.00014133 89 1519954500 2018.03.02 01:35 1.15516000 1.15519000 1.15515000 1.15527000 1.15526039 0.00014264 44 1519954800 2018.03.02 01:40 1.15518000 1.15531000 1.15511000 1.15533000 1.15526511 0.00013490 87 1519955100 2018.03.02 01:45 1.15532000 1.15527000 1.15510000 1.15532000 1.15526558 0.00013460 276 1519955400 2018.03.02 01:50 1.15528000 1.15535000 1.15525000 1.15540000 1.15527362 0.00012170 243 1519955700 2018.03.02 01:55 1.15534000 1.15531000 1.15521000 1.15536000 1.15527708 0.00012173 332 1519956000 2018.03.02 02:00 1.15531000 1.15545000 1.15526000 1.15552000 1.15529355 0.00012229 331 1519956300 2018.03.02 02:05 1.15545000 1.15564000 1.15537000 1.15569000 1.15532655 0.00013996 397 1519956600 2018.03.02 02:10 1.15563000 1.15556000 1.15554000 1.15569000 1.15534878 0.00013562 325 1519956900 2018.03.02 02:15 1.15557000 1.15562000 1.15551000 1.15572000 1.15537461 0.00014549 413 1519957200 2018.03.02 02:20 1.15562000 1.15573000 1.15553000 1.15579000 1.15540846 0.00016587 317 1519957500 2018.03.02 02:25 1.15572000 1.15554000 1.15544000 1.15572000 1.15542098 0.00016934 212 1519957800 2018.03.02 02:30 1.15554000 1.15545000 1.15532000 1.15557000 1.15542375 0.00016994 420 1519958100 2018.03.02 02:35 1.15545000 1.15542000 1.15540000 1.15555000 1.15542339 0.00016976 217 1519958400 2018.03.02 02:40 1.15543000 1.15562000 1.15540000 1.15574000 1.15544212 0.00017885 290 1519958700 2018.03.02 02:45 1.15563000 1.15580000 1.15560000 1.15589000 1.15547620 0.00020297 214 1519959000 2018.03.02 02:50 1.15580000 1.15582000 1.15569000 1.15586000 1.15550894 0.00021840 434 1519959300 2018.03.02 02:55 1.15583000 1.15582000 1.15575000 1.15587000 1.15553857 0.00023230 486 1519959600 2018.03.02 03:00 1.15582000 1.15598000 1.15581000 1.15605000 1.15558061 0.00025103 308 1519959900 2018.03.02 03:05 1.15601000 1.15588000 1.15583000 1.15604000 1.15560912 0.00024333 300 1519960200 2018.03.02 03:10 1.15588000 1.15572000 1.15569000 1.15597000 1.15561968 0.00022492 226 1519960500 2018.03.02 03:15 1.15572000 1.15570000 1.15563000 1.15580000 1.15562733 0.00020506 200 1519960800 2018.03.02 03:20 1.15570000 1.15551000 1.15548000 1.15571000 1.15561616 0.00019347 460 1519961100 2018.03.02 03:25 1.15550000 1.15563000 1.15546000 1.15576000 1.15561748 0.00017725 363 1519961400 2018.03.02 03:30 1.15562000 1.15542000 1.15542000 1.15562000 1.15559867 0.00017508 227 1519961700 2018.03.02 03:35 1.15543000 1.15556000 1.15539000 1.15558000 1.15559499 0.00016403 170 1519962000 2018.03.02 03:40 1.15556000 1.15532000 1.15529000 1.15556000 1.15556880 0.00018034 249 1519962300 2018.03.02 03:45 1.15534000 1.15524000 1.15520000 1.15545000 1.15553748 0.00020414 363 1519962600 2018.03.02 03:50 1.15523000 1.15536000 1.15499000 1.15551000 1.15552058 0.00021415 760 1519962900 2018.03.02 03:55 1.15535000 1.15517000 1.15515000 1.15536000 1.15548719 0.00023852 328 1519963200 2018.03.02 04:00 1.15515000 1.15515000 1.15489000 1.15519000 1.15545508 0.00025505 503 1519963500 2018.03.02 04:05 1.15516000 1.15531000 1.15510000 1.15532000 1.15544126 0.00026151 445 1519963800 2018.03.02 04:10 1.15532000 1.15513000 1.15509000 1.15533000 1.15541162 0.00028152 336 1519964100 2018.03.02 04:15 1.15514000 1.15519000 1.15505000 1.15532000 1.15539051 0.00029424 451 1519964400 2018.03.02 04:20 1.15520000 1.15522000 1.15520000 1.15532000 1.15537427 0.00029850 277 1519964700 2018.03.02 04:25 1.15523000 1.15470000 1.15470000 1.15532000 1.15531005 0.00033990 549 1519965000 2018.03.02 04:30 1.15471000 1.15472000 1.15457000 1.15480000 1.15525386 0.00036289 722 1519965300 2018.03.02 04:35 1.15472000 1.15472000 1.15459000 1.15474000 1.15520302 0.00037469 506 1519965600 2018.03.02 04:40 1.15470000 1.15511000 1.15466000 1.15514000 1.15519416 0.00033500 326 1519965900 2018.03.02 04:45 1.15510000 1.15499000 1.15490000 1.15511000 1.15517471 0.00030510 265 1519966200 2018.03.02 04:50 1.15498000 1.15500000 1.15494000 1.15504000 1.15515807 0.00028480 212 1519966500 2018.03.02 04:55 1.15499000 1.15498000 1.15493000 1.15508000 1.15514111 0.00026221 404 1519966800 2018.03.02 05:00 1.15498000 1.15519000 1.15498000 1.15522000 1.15514577 0.00024892 269 1519967100 2018.03.02 05:05 1.15518000 1.15494000 1.15493000 1.15520000 1.15512617 0.00022752 266 1519967400 2018.03.02 05:10 1.15495000 1.15472000 1.15466000 1.15496000 1.15508749 0.00023256 244 1519967700 2018.03.02 05:15 1.15471000 1.15469000 1.15463000 1.15478000 1.15504963 0.00022102 258 1519968000 2018.03.02 05:20 1.15469000 1.15478000 1.15464000 1.15478000 1.15502395 0.00021849 157 1519968300 2018.03.02 05:25 1.15478000 1.15497000 1.15467000 1.15497000 1.15501882 0.00021295 230 1519968600 2018.03.02 05:30 1.15496000 1.15467000 1.15453000 1.15505000 1.15498560 0.00020810 502 1519968900 2018.03.02 05:35 1.15468000 1.15451000 1.15451000 1.15470000 1.15494030 0.00022436 255 1519969200 2018.03.02 05:40 1.15450000 1.15463000 1.15450000 1.15463000 1.15491075 0.00022792 241 1519969500 2018.03.02 05:45 1.15462000 1.15457000 1.15456000 1.15463000 1.15487830 0.00021975 93 1519969800 2018.03.02 05:50 1.15458000 1.15448000 1.15443000 1.15471000 1.15484036 0.00022696 240 1519970100 2018.03.02 05:55 1.15450000 1.15457000 1.15450000 1.15465000 1.15481461 0.00021920 160 1519970400 2018.03.02 06:00 1.15457000 1.15472000 1.15457000 1.15490000 1.15480560 0.00019948 362 1519970700 2018.03.02 06:05 1.15472000 1.15482000 1.15470000 1.15494000 1.15480697 0.00019822 367 1519971000 2018.03.02 06:10 1.15481000 1.15477000 1.15472000 1.15502000 1.15480345 0.00019719 376 1519971300 2018.03.02 06:15 1.15477000 1.15434000 1.15433000 1.15477000 1.15475931 0.00022021 381 1519971600 2018.03.02 06:20 1.15433000 1.15437000 1.15433000 1.15441000 1.15472224 0.00022255 220 1519971900 2018.03.02 06:25 1.15437000 1.15448000 1.15436000 1.15451000 1.15469917 0.00022101 276 1519972200 2018.03.02 06:30 1.15449000 1.15443000 1.15437000 1.15453000 1.15467353 0.00021839 403 1519972500 2018.03.02 06:35 1.15443000 1.15452000 1.15442000 1.15453000 1.15465891 0.00020965 191 1519972800 2018.03.02 06:40 1.15453000 1.15440000 1.15437000 1.15455000 1.15463425 0.00017844 149 1519973100 2018.03.02 06:45 1.15440000 1.15440000 1.15436000 1.15453000 1.15461194 0.00016889 169 1519973400 2018.03.02 06:50 1.15440000 1.15437000 1.15436000 1.15447000 1.15458890 0.00017226 131 1519973700 2018.03.02 06:55 1.15436000 1.15436000 1.15435000 1.15445000 1.15456710 0.00017581 186 1519974000 2018.03.02 07:00 1.15436000 1.15436000 1.15426000 1.15438000 1.15454738 0.00017317 178 1519974300 2018.03.02 07:05 1.15436000 1.15398000 1.15391000 1.15437000 1.15449334 0.00018331 435 1519974600 2018.03.02 07:10 1.15398000 1.15401000 1.15397000 1.15415000 1.15444731 0.00020559 169 1519974900 2018.03.02 07:15 1.15400000 1.15406000 1.15397000 1.15411000 1.15441042 0.00022316 314 1519975200 2018.03.02 07:20 1.15407000 1.15402000 1.15400000 1.15415000 1.15437324 0.00023608 188 1519975500 2018.03.02 07:25 1.15402000 1.15391000 1.15388000 1.15403000 1.15432912 0.00025701 124 1519975800 2018.03.02 07:30 1.15390000 1.15385000 1.15382000 1.15391000 1.15428349 0.00028141 211 1519976100 2018.03.02 07:35 1.15385000 1.15391000 1.15377000 1.15401000 1.15424792 0.00029119 170 1519976400 2018.03.02 07:40 1.15392000 1.15392000 1.15387000 1.15397000 1.15421669 0.00028461 219 1519976700 2018.03.02 07:45 1.15392000 1.15365000 1.15362000 1.15398000 1.15416272 0.00028384 566 1519977000 2018.03.02 07:50 1.15365000 1.15331000 1.15323000 1.15372000 1.15408151 0.00031649 717 1519977300 2018.03.02 07:55 1.15331000 1.15297000 1.15286000 1.15331000 1.15397565 0.00040755 711 1519977600 2018.03.02 08:00 1.15296000 1.15294000 1.15280000 1.15303000 1.15387702 0.00047435 789 1519977900 2018.03.02 08:05 1.15294000 1.15286000 1.15274000 1.15301000 1.15378016 0.00052403 628 1519978200 2018.03.02 08:10 1.15286000 1.15296000 1.15278000 1.15308000 1.15370205 0.00054978 490 1519978500 2018.03.02 08:15 1.15297000 1.15296000 1.15287000 1.15301000 1.15363138 0.00055635 511 1519978800 2018.03.02 08:20 1.15295000 1.15286000 1.15281000 1.15307000 1.15355791 0.00056808 481 1519979100 2018.03.02 08:25 1.15286000 1.15281000 1.15275000 1.15301000 1.15348668 0.00057166 535 1519979400 2018.03.02 08:30 1.15280000 1.15270000 1.15267000 1.15301000 1.15341176 0.00057388 717 1519979700 2018.03.02 08:35 1.15269000 1.15270000 1.15258000 1.15276000 1.15334397 0.00056367 599 1519980000 2018.03.02 08:40 1.15270000 1.15261000 1.15255000 1.15270000 1.15327407 0.00054654 626 1519980300 2018.03.02 08:45 1.15258000 1.15263000 1.15256000 1.15271000 1.15321273 0.00054705 485 1519980600 2018.03.02 08:50 1.15262000 1.15256000 1.15244000 1.15263000 1.15315057 0.00054060 541 1519980900 2018.03.02 08:55 1.15255000 1.15243000 1.15237000 1.15259000 1.15308194 0.00052770 427 1519981200 2018.03.02 09:00 1.15243000 1.15266000 1.15235000 1.15276000 1.15304176 0.00049318 788 1519981500 2018.03.02 09:05 1.15266000 1.15218000 1.15215000 1.15273000 1.15295968 0.00048805 945 1519981800 2018.03.02 09:10 1.15219000 1.15241000 1.15206000 1.15246000 1.15290733 0.00045860 636 1519982100 2018.03.02 09:15 1.15241000 1.15256000 1.15231000 1.15267000 1.15287425 0.00040289 696 1519982400 2018.03.02 09:20 1.15256000 1.15240000 1.15240000 1.15268000 1.15282909 0.00033231 756 1519982700 2018.03.02 09:25 1.15239000 1.15207000 1.15197000 1.15239000 1.15275679 0.00029845 587 1519983000 2018.03.02 09:30 1.15206000 1.15188000 1.15172000 1.15207000 1.15267329 0.00030700 705 1519983300 2018.03.02 09:35 1.15188000 1.15189000 1.15179000 1.15216000 1.15259869 0.00032896 881 1519983600 2018.03.02 09:40 1.15188000 1.15182000 1.15153000 1.15195000 1.15252453 0.00035100 562 1519983900 2018.03.02 09:45 1.15182000 1.15188000 1.15144000 1.15189000 1.15246315 0.00036439 785 1519984200 2018.03.02 09:50 1.15187000 1.15233000 1.15181000 1.15238000 1.15245046 0.00034686 725 1519984500 2018.03.02 09:55 1.15233000 1.15215000 1.15191000 1.15245000 1.15242185 0.00032929 1180 1519984800 2018.03.02 10:00 1.15215000 1.15193000 1.15178000 1.15229000 1.15237501 0.00032329 1214 1519985100 2018.03.02 10:05 1.15193000 1.15181000 1.15157000 1.15235000 1.15232120 0.00032200 1036 1519985400 2018.03.02 10:10 1.15181000 1.15217000 1.15158000 1.15227000 1.15230680 0.00030970 722 1519985700 2018.03.02 10:15 1.15217000 1.15198000 1.15191000 1.15228000 1.15227567 0.00029822 580 1519986000 2018.03.02 10:20 1.15199000 1.15194000 1.15194000 1.15231000 1.15224370 0.00029007 822 1519986300 2018.03.02 10:25 1.15194000 1.15184000 1.15182000 1.15215000 1.15220526 0.00028049 686 1519986600 2018.03.02 10:30 1.15185000 1.15145000 1.15139000 1.15190000 1.15213333 0.00029892 705 1519986900 2018.03.02 10:35 1.15145000 1.15108000 1.15106000 1.15172000 1.15203301 0.00035785 781 1519987200 2018.03.02 10:40 1.15109000 1.15110000 1.15089000 1.15124000 1.15194415 0.00037936 890 1519987500 2018.03.02 10:45 1.15111000 1.15140000 1.15101000 1.15160000 1.15189233 0.00039308 718 1519987800 2018.03.02 10:50 1.15141000 1.15155000 1.15108000 1.15171000 1.15185973 0.00038213 733 1519988100 2018.03.02 10:55 1.15156000 1.15139000 1.15125000 1.15165000 1.15181499 0.00035981 893 1519988400 2018.03.02 11:00 1.15140000 1.15076000 1.15076000 1.15140000 1.15171451 0.00039901 947 1519988700 2018.03.02 11:05 1.15074000 1.15058000 1.15056000 1.15091000 1.15160647 0.00046285 757 1519989000 2018.03.02 11:10 1.15057000 1.15068000 1.15043000 1.15086000 1.15151823 0.00050761 1293 1519989300 2018.03.02 11:15 1.15067000 1.15005000 1.14998000 1.15071000 1.15137840 0.00060947 1017 1519989600 2018.03.02 11:20 1.15006000 1.15000000 1.15000000 1.15031000 1.15124712 0.00069320 713 1519989900 2018.03.02 11:25 1.15001000 1.14990000 1.14989000 1.15013000 1.15111883 0.00076316 475 1519990200 2018.03.02 11:30 1.14989000 1.15002000 1.14985000 1.15014000 1.15101418 0.00077142 593 1519990500 2018.03.02 11:35 1.15002000 1.15026000 1.14957000 1.15029000 1.15094235 0.00075876 681 1519990800 2018.03.02 11:40 1.15025000 1.15071000 1.14999000 1.15076000 1.15092022 0.00073087 780 1519991100 2018.03.02 11:45 1.15071000 1.15107000 1.15054000 1.15123000 1.15093449 0.00070266 762 1519991400 2018.03.02 11:50 1.15106000 1.15119000 1.15092000 1.15124000 1.15095882 0.00064856 628 1519991700 2018.03.02 11:55 1.15120000 1.15115000 1.15098000 1.15152000 1.15097703 0.00061038 941 1519992000 2018.03.02 12:00 1.15115000 1.15113000 1.15086000 1.15125000 1.15099160 0.00057518 782 1519992300 2018.03.02 12:05 1.15113000 1.15139000 1.15104000 1.15178000 1.15102954 0.00056169 978 1519992600 2018.03.02 12:10 1.15139000 1.15128000 1.15096000 1.15159000 1.15105339 0.00056539 905 1519992900 2018.03.02 12:15 1.15127000 1.15171000 1.15121000 1.15181000 1.15111593 0.00060707 718 1519993200 2018.03.02 12:20 1.15171000 1.15189000 1.15154000 1.15190000 1.15118965 0.00065950 647 1519993500 2018.03.02 12:25 1.15189000 1.15179000 1.15169000 1.15220000 1.15124682 0.00069591 838 1519993800 2018.03.02 12:30 1.15179000 1.15230000 1.15178000 1.15260000 1.15134713 0.00077605 1198 1519994100 2018.03.02 12:35 1.15230000 1.15184000 1.15182000 1.15233000 1.15139407 0.00080654 922 1519994400 2018.03.02 12:40 1.15185000 1.15165000 1.15152000 1.15192000 1.15141844 0.00080749 959 1519994700 2018.03.02 12:45 1.15164000 1.15161000 1.15145000 1.15181000 1.15143669 0.00079459 570 1519995000 2018.03.02 12:50 1.15161000 1.15178000 1.15138000 1.15191000 1.15146938 0.00079333 753 1519995300 2018.03.02 12:55 1.15182000 1.15107000 1.15078000 1.15191000 1.15143135 0.00071873 1214 1519995600 2018.03.02 13:00 1.15105000 1.15091000 1.15086000 1.15129000 1.15138169 0.00064066 1489 1519995900 2018.03.02 13:05 1.15091000 1.15165000 1.15059000 1.15165000 1.15140725 0.00055505 2322 1519996200 2018.03.02 13:10 1.15166000 1.15059000 1.15049000 1.15166000 1.15132941 0.00049210 2441 1519996500 2018.03.02 13:15 1.15059000 1.15129000 1.15042000 1.15131000 1.15132566 0.00043082 1277 1519996800 2018.03.02 13:20 1.15130000 1.15070000 1.15070000 1.15131000 1.15126607 0.00044562 1107 1519997100 2018.03.02 13:25 1.15069000 1.15082000 1.15065000 1.15112000 1.15122359 0.00046764 1009 1519997400 2018.03.02 13:30 1.15082000 1.15100000 1.15066000 1.15116000 1.15120230 0.00047764 1029 1519997700 2018.03.02 13:35 1.15101000 1.15077000 1.15063000 1.15123000 1.15116112 0.00050190 813 1519998000 2018.03.02 13:40 1.15077000 1.15086000 1.15016000 1.15086000 1.15113245 0.00051745 928 1519998300 2018.03.02 13:45 1.15086000 1.15097000 1.15079000 1.15101000 1.15111698 0.00052146 639 1519998600 2018.03.02 13:50 1.15097000 1.15076000 1.15075000 1.15102000 1.15108298 0.00053892 606 1519998900 2018.03.02 13:55 1.15077000 1.15087000 1.15074000 1.15117000 1.15106269 0.00052960 767 1519999200 2018.03.02 14:00 1.15086000 1.15116000 1.15078000 1.15122000 1.15107196 0.00049386 978 1519999500 2018.03.02 14:05 1.15115000 1.15135000 1.15111000 1.15141000 1.15109844 0.00046480 625 1519999800 2018.03.02 14:10 1.15133000 1.15173000 1.15125000 1.15175000 1.15115859 0.00039866 708 1520000100 2018.03.02 14:15 1.15174000 1.15186000 1.15172000 1.15221000 1.15122539 0.00040404 912 1520000400 2018.03.02 14:20 1.15186000 1.15146000 1.15128000 1.15193000 1.15124773 0.00040048 953 1520000700 2018.03.02 14:25 1.15147000 1.15135000 1.15125000 1.15175000 1.15125747 0.00039547 825 1520001000 2018.03.02 14:30 1.15136000 1.15158000 1.15120000 1.15165000 1.15128819 0.00039529 834 1520001300 2018.03.02 14:35 1.15156000 1.15168000 1.15156000 1.15185000 1.15132551 0.00041463 750 1520001600 2018.03.02 14:40 1.15168000 1.15161000 1.15137000 1.15179000 1.15135260 0.00041797 932 1520001900 2018.03.02 14:45 1.15160000 1.15139000 1.15120000 1.15165000 1.15135616 0.00041415 850 1520002200 2018.03.02 14:50 1.15138000 1.15156000 1.15134000 1.15166000 1.15137558 0.00038625 805 1520002500 2018.03.02 14:55 1.15155000 1.15128000 1.15110000 1.15161000 1.15136647 0.00038322 1373 1520002800 2018.03.02 15:00 1.15127000 1.15138000 1.15106000 1.15139000 1.15136776 0.00035342 1279 1520003100 2018.03.02 15:05 1.15137000 1.15142000 1.15125000 1.15154000 1.15137274 0.00033275 1187 1520003400 2018.03.02 15:10 1.15141000 1.15109000 1.15108000 1.15153000 1.15134581 0.00032393 1073 1520003700 2018.03.02 15:15 1.15110000 1.15095000 1.15086000 1.15128000 1.15130811 0.00030874 876 1520004000 2018.03.02 15:20 1.15094000 1.15088000 1.15078000 1.15119000 1.15126734 0.00031111 831 1520004300 2018.03.02 15:25 1.15089000 1.15137000 1.15087000 1.15141000 1.15127712 0.00030272 675 1520004600 2018.03.02 15:30 1.15137000 1.15163000 1.15134000 1.15174000 1.15131073 0.00028055 737 1520004900 2018.03.02 15:35 1.15164000 1.15134000 1.15131000 1.15196000 1.15131351 0.00026178 918 1520005200 2018.03.02 15:40 1.15133000 1.15137000 1.15105000 1.15147000 1.15131889 0.00025780 954 1520005500 2018.03.02 15:45 1.15137000 1.15106000 1.15080000 1.15137000 1.15129424 0.00027266 1188 1520005800 2018.03.02 15:50 1.15105000 1.15163000 1.15071000 1.15166000 1.15132621 0.00025514 867 1520006100 2018.03.02 15:55 1.15161000 1.15134000 1.15125000 1.15165000 1.15132753 0.00022528 903 1520006400 2018.03.02 16:00 1.15133000 1.15120000 1.15119000 1.15147000 1.15131538 0.00022697 800 1520006700 2018.03.02 16:05 1.15123000 1.15121000 1.15098000 1.15142000 1.15130535 0.00022973 795 1520007000 2018.03.02 16:10 1.15120000 1.15132000 1.15104000 1.15149000 1.15130674 0.00022121 753 1520007300 2018.03.02 16:15 1.15132000 1.15096000 1.15076000 1.15148000 1.15127372 0.00022043 819 1520007600 2018.03.02 16:20 1.15098000 1.15144000 1.15096000 1.15161000 1.15128955 0.00020981 921 1520007900 2018.03.02 16:25 1.15143000 1.15154000 1.15136000 1.15163000 1.15131341 0.00021632 770 1520008200 2018.03.02 16:30 1.15153000 1.15176000 1.15139000 1.15176000 1.15135594 0.00023654 1294 1520008500 2018.03.02 16:35 1.15176000 1.15187000 1.15148000 1.15200000 1.15140490 0.00027024 1187 1520008800 2018.03.02 16:40 1.15187000 1.15189000 1.15182000 1.15215000 1.15145110 0.00030121 1015 1520009100 2018.03.02 16:45 1.15189000 1.15198000 1.15180000 1.15206000 1.15150147 0.00033646 1345 1520009400 2018.03.02 16:50 1.15198000 1.15259000 1.15195000 1.15272000 1.15160514 0.00042660 1217 1520009700 2018.03.02 16:55 1.15259000 1.15261000 1.15233000 1.15270000 1.15170084 0.00048044 831 1520010000 2018.03.02 17:00 1.15260000 1.15253000 1.15201000 1.15288000 1.15177981 0.00049861 1415 1520010300 2018.03.02 17:05 1.15254000 1.15270000 1.15238000 1.15275000 1.15186744 0.00055180 1454 1520010600 2018.03.02 17:10 1.15269000 1.15265000 1.15265000 1.15322000 1.15194197 0.00059617 1321 1520010900 2018.03.02 17:15 1.15265000 1.15331000 1.15255000 1.15357000 1.15207226 0.00068727 1080 1520011200 2018.03.02 17:20 1.15332000 1.15377000 1.15331000 1.15387000 1.15223395 0.00080725 900 1520011500 2018.03.02 17:25 1.15376000 1.15350000 1.15325000 1.15380000 1.15235453 0.00084389 952 1520011800 2018.03.02 17:30 1.15348000 1.15349000 1.15315000 1.15350000 1.15246267 0.00089395 1125 1520012100 2018.03.02 17:35 1.15349000 1.15385000 1.15327000 1.15395000 1.15259479 0.00094370 1420 1520012400 2018.03.02 17:40 1.15385000 1.15434000 1.15355000 1.15434000 1.15276100 0.00100806 1061 1520012700 2018.03.02 17:45 1.15434000 1.15539000 1.15400000 1.15544000 1.15301139 0.00116082 1308 1520013000 2018.03.02 17:50 1.15540000 1.15495000 1.15443000 1.15540000 1.15319602 0.00121813 1348 1520013300 2018.03.02 17:55 1.15496000 1.15452000 1.15420000 1.15521000 1.15332211 0.00117399 1522 1520013600 2018.03.02 18:00 1.15453000 1.15473000 1.15437000 1.15511000 1.15345619 0.00116248 1497 1520013900 2018.03.02 18:05 1.15473000 1.15418000 1.15415000 1.15485000 1.15352513 0.00110275 852 1520014200 2018.03.02 18:10 1.15414000 1.15427000 1.15414000 1.15460000 1.15359607 0.00105017 859 1520014500 2018.03.02 18:15 1.15427000 1.15411000 1.15405000 1.15467000 1.15364501 0.00098602 1003 1520014800 2018.03.02 18:20 1.15412000 1.15352000 1.15338000 1.15424000 1.15363311 0.00090513 947 1520015100 2018.03.02 18:25 1.15351000 1.15419000 1.15338000 1.15431000 1.15368615 0.00082915 829 1520015400 2018.03.02 18:30 1.15418000 1.15393000 1.15386000 1.15451000 1.15370937 0.00079018 875 1520015700 2018.03.02 18:35 1.15394000 1.15443000 1.15386000 1.15443000 1.15377800 0.00075232 847 1520016000 2018.03.02 18:40 1.15442000 1.15449000 1.15430000 1.15471000 1.15384581 0.00069698 1040 1520016300 2018.03.02 18:45 1.15450000 1.15509000 1.15447000 1.15520000 1.15396430 0.00066552 735 1520016600 2018.03.02 18:50 1.15509000 1.15459000 1.15457000 1.15513000 1.15402389 0.00058967 1141 1520016900 2018.03.02 18:55 1.15459000 1.15494000 1.15458000 1.15502000 1.15411114 0.00056673 754 1520017200 2018.03.02 19:00 1.15494000 1.15472000 1.15470000 1.15494000 1.15416913 0.00055518 604 1520017500 2018.03.02 19:05 1.15473000 1.15500000 1.15470000 1.15501000 1.15424826 0.00053320 421 1520017800 2018.03.02 19:10 1.15499000 1.15499000 1.15480000 1.15501000 1.15431890 0.00050087 544 1520018100 2018.03.02 19:15 1.15500000 1.15505000 1.15487000 1.15531000 1.15438853 0.00048608 745 1520018400 2018.03.02 19:20 1.15509000 1.15530000 1.15494000 1.15533000 1.15447534 0.00049510 652 1520018700 2018.03.02 19:25 1.15531000 1.15522000 1.15506000 1.15556000 1.15454626 0.00046563 544 1520019000 2018.03.02 19:30 1.15524000 1.15462000 1.15449000 1.15530000 1.15455328 0.00045640 616 1520019300 2018.03.02 19:35 1.15462000 1.15473000 1.15448000 1.15489000 1.15457011 0.00045646 446 1520019600 2018.03.02 19:40 1.15475000 1.15441000 1.15437000 1.15483000 1.15455486 0.00045734 492 1520019900 2018.03.02 19:45 1.15440000 1.15464000 1.15433000 1.15466000 1.15456297 0.00044904 467 1520020200 2018.03.02 19:50 1.15464000 1.15477000 1.15449000 1.15481000 1.15458269 0.00044380 484 1520020500 2018.03.02 19:55 1.15477000 1.15486000 1.15471000 1.15514000 1.15460910 0.00043068 544 1520020800 2018.03.02 20:00 1.15489000 1.15500000 1.15489000 1.15530000 1.15464633 0.00035330 568 1520021100 2018.03.02 20:05 1.15500000 1.15501000 1.15489000 1.15516000 1.15468096 0.00033512 578 1520021400 2018.03.02 20:10 1.15501000 1.15449000 1.15431000 1.15501000 1.15466278 0.00030204 498 1520021700 2018.03.02 20:15 1.15452000 1.15463000 1.15447000 1.15466000 1.15465965 0.00029935 389 1520022000 2018.03.02 20:20 1.15462000 1.15471000 1.15451000 1.15486000 1.15466445 0.00029429 675 1520022300 2018.03.02 20:25 1.15474000 1.15530000 1.15469000 1.15535000 1.15472498 0.00028119 590 1520022600 2018.03.02 20:30 1.15530000 1.15529000 1.15526000 1.15566000 1.15477879 0.00028267 706 1520022900 2018.03.02 20:35 1.15528000 1.15538000 1.15517000 1.15546000 1.15483605 0.00029221 599 1520023200 2018.03.02 20:40 1.15538000 1.15518000 1.15513000 1.15542000 1.15486880 0.00029260 398 1520023500 2018.03.02 20:45 1.15519000 1.15585000 1.15518000 1.15590000 1.15496225 0.00034990 578 1520023800 2018.03.02 20:50 1.15585000 1.15572000 1.15561000 1.15592000 1.15503442 0.00038692 473 1520024100 2018.03.02 20:55 1.15571000 1.15521000 1.15494000 1.15574000 1.15505114 0.00039004 738 1520024400 2018.03.02 21:00 1.15518000 1.15503000 1.15493000 1.15521000 1.15504913 0.00038583 432 1520024700 2018.03.02 21:05 1.15503000 1.15527000 1.15499000 1.15532000 1.15507016 0.00039005 347 1520025000 2018.03.02 21:10 1.15530000 1.15573000 1.15527000 1.15593000 1.15513300 0.00041103 566 1520025300 2018.03.02 21:15 1.15573000 1.15572000 1.15557000 1.15588000 1.15518891 0.00042866 339 1520025600 2018.03.02 21:20 1.15572000 1.15542000 1.15540000 1.15582000 1.15521092 0.00039726 491 1520025900 2018.03.02 21:25 1.15542000 1.15523000 1.15516000 1.15546000 1.15521273 0.00037632 584 1520026200 2018.03.02 21:30 1.15522000 1.15511000 1.15503000 1.15531000 1.15520295 0.00036377 770 1520026500 2018.03.02 21:35 1.15511000 1.15460000 1.15458000 1.15523000 1.15514553 0.00038327 435 1520026800 2018.03.02 21:40 1.15459000 1.15465000 1.15443000 1.15474000 1.15509833 0.00040406 424 1520027100 2018.03.02 21:45 1.15465000 1.15492000 1.15460000 1.15496000 1.15508135 0.00040897 369 1520027400 2018.03.02 21:50 1.15493000 1.15501000 1.15480000 1.15506000 1.15507455 0.00038943 511 1520027700 2018.03.02 21:55 1.15501000 1.15520000 1.15493000 1.15535000 1.15508650 0.00037292 822 1520028000 2018.03.02 22:00 1.15520000 1.15512000 1.15491000 1.15527000 1.15508969 0.00036198 569 1520028300 2018.03.02 22:05 1.15513000 1.15510000 1.15498000 1.15515000 1.15509067 0.00035851 481 1520028600 2018.03.02 22:10 1.15510000 1.15507000 1.15496000 1.15515000 1.15508870 0.00035652 560 1520028900 2018.03.02 22:15 1.15512000 1.15518000 1.15490000 1.15520000 1.15509740 0.00034805 506 1520029200 2018.03.02 22:20 1.15520000 1.15555000 1.15516000 1.15555000 1.15514050 0.00034797 452 1520029500 2018.03.02 22:25 1.15556000 1.15560000 1.15542000 1.15567000 1.15518427 0.00031820 384 1520029800 2018.03.02 22:30 1.15560000 1.15560000 1.15547000 1.15564000 1.15522386 0.00030756 330 1520030100 2018.03.02 22:35 1.15559000 1.15557000 1.15557000 1.15566000 1.15525683 0.00031780 304 1520030400 2018.03.02 22:40 1.15558000 1.15580000 1.15545000 1.15581000 1.15530856 0.00033798 518 1520030700 2018.03.02 22:45 1.15580000 1.15571000 1.15562000 1.15593000 1.15534679 0.00035320 428 1520031000 2018.03.02 22:50 1.15573000 1.15589000 1.15570000 1.15593000 1.15539852 0.00037339 517 1520031300 2018.03.02 22:55 1.15591000 1.15571000 1.15568000 1.15593000 1.15542819 0.00038172 632 1520031600 2018.03.02 23:00 1.15571000 1.15543000 1.15523000 1.15571000 1.15542836 0.00038177 570 1520031900 2018.03.02 23:05 1.15542000 1.15541000 1.15535000 1.15544000 1.15542661 0.00037867 157 1520032200 2018.03.02 23:10 1.15541000 1.15562000 1.15536000 1.15562000 1.15544503 0.00037933 209 1520032500 2018.03.02 23:15 1.15563000 1.15535000 1.15533000 1.15564000 1.15543598 0.00032779 76 1520032800 2018.03.02 23:20 1.15535000 1.15536000 1.15534000 1.15541000 1.15542874 0.00027662 93 1520033100 2018.03.02 23:25 1.15536000 1.15535000 1.15529000 1.15550000 1.15542124 0.00025296 199 1520033400 2018.03.02 23:30 1.15536000 1.15555000 1.15530000 1.15562000 1.15543351 0.00023579 215 1520033700 2018.03.02 23:35 1.15555000 1.15532000 1.15531000 1.15555000 1.15542270 0.00023303 79 1520034000 2018.03.02 23:40 1.15530000 1.15522000 1.15509000 1.15535000 1.15540339 0.00023228 136 1520034300 2018.03.02 23:45 1.15523000 1.15547000 1.15517000 1.15547000 1.15540974 0.00022032 93 1520034600 2018.03.02 23:50 1.15545000 1.15542000 1.15533000 1.15575000 1.15541071 0.00020637 320 1520208000 2018.03.05 00:00 1.15480000 1.15550000 1.15430000 1.15575000 1.15541922 0.00019625 81 1520208300 2018.03.05 00:05 1.15550000 1.15548000 1.15521000 1.15558000 1.15542501 0.00019166 132 1520208600 2018.03.05 00:10 1.15543000 1.15573000 1.15497000 1.15593000 1.15545405 0.00018686 206 1520208900 2018.03.05 00:15 1.15572000 1.15604000 1.15568000 1.15608000 1.15550986 0.00020932 168 1520209200 2018.03.05 00:20 1.15605000 1.15549000 1.15549000 1.15654000 1.15550797 0.00020924 317 1520209500 2018.03.05 00:25 1.15549000 1.15572000 1.15548000 1.15572000 1.15552816 0.00020234 122 1520209800 2018.03.05 00:30 1.15572000 1.15575000 1.15549000 1.15587000 1.15554929 0.00020414 135 1520210100 2018.03.05 00:35 1.15576000 1.15557000 1.15557000 1.15586000 1.15555126 0.00018971 233 1520210400 2018.03.05 00:40 1.15558000 1.15557000 1.15553000 1.15582000 1.15555304 0.00018674 184 1520210700 2018.03.05 00:45 1.15557000 1.15549000 1.15549000 1.15649000 1.15554704 0.00018428 330 1520211000 2018.03.05 00:50 1.15549000 1.15617000 1.15549000 1.15665000 1.15560637 0.00023363 367 1520211300 2018.03.05 00:55 1.15618000 1.15576000 1.15569000 1.15669000 1.15562100 0.00023909 481 1520211600 2018.03.05 01:00 1.15572000 1.15569000 1.15569000 1.15604000 1.15562757 0.00023298 930 1520211900 2018.03.05 01:05 1.15570000 1.15573000 1.15552000 1.15596000 1.15563733 0.00022768 1262 1520212200 2018.03.05 01:10 1.15574000 1.15620000 1.15564000 1.15620000 1.15569092 0.00025642 1112 1520212500 2018.03.05 01:15 1.15620000 1.15552000 1.15552000 1.15620000 1.15567464 0.00025474 3328 1520212800 2018.03.05 01:20 1.15552000 1.15482000 1.15477000 1.15592000 1.15559324 0.00030392 3149 1520213100 2018.03.05 01:25 1.15482000 1.15369000 1.15360000 1.15508000 1.15541198 0.00052939 3189 1520213400 2018.03.05 01:30 1.15369000 1.15358000 1.15318000 1.15410000 1.15523751 0.00070014 1227 1520213700 2018.03.05 01:35 1.15358000 1.15387000 1.15352000 1.15393000 1.15510727 0.00079569 500 1520214000 2018.03.05 01:40 1.15384000 1.15397000 1.15378000 1.15398000 1.15499896 0.00086130 266 1520214300 2018.03.05 01:45 1.15397000 1.15400000 1.15391000 1.15421000 1.15490382 0.00091153 286 1520214600 2018.03.05 01:50 1.15398000 1.15397000 1.15372000 1.15404000 1.15481488 0.00094260 251 1520214900 2018.03.05 01:55 1.15396000 1.15436000 1.15395000 1.15441000 1.15477156 0.00091962 241 1520215200 2018.03.05 02:00 1.15437000 1.15474000 1.15431000 1.15490000 1.15476856 0.00090630 672 1520215500 2018.03.05 02:05 1.15473000 1.15471000 1.15459000 1.15494000 1.15476298 0.00088229 399 1520215800 2018.03.05 02:10 1.15471000 1.15462000 1.15445000 1.15471000 1.15474936 0.00085715 332 1520216100 2018.03.05 02:15 1.15462000 1.15476000 1.15450000 1.15479000 1.15475038 0.00083714 386 1520216400 2018.03.05 02:20 1.15476000 1.15464000 1.15436000 1.15478000 1.15473986 0.00081810 328 1520216700 2018.03.05 02:25 1.15464000 1.15477000 1.15448000 1.15482000 1.15474273 0.00080061 183 1520217000 2018.03.05 02:30 1.15478000 1.15477000 1.15469000 1.15509000 1.15474533 0.00073440 470 1520217300 2018.03.05 02:35 1.15478000 1.15491000 1.15478000 1.15518000 1.15476101 0.00070140 479 1520217600 2018.03.05 02:40 1.15491000 1.15477000 1.15473000 1.15497000 1.15476187 0.00067012 224 1520217900 2018.03.05 02:45 1.15477000 1.15452000 1.15434000 1.15482000 1.15473883 0.00062954 369 1520218200 2018.03.05 02:50 1.15452000 1.15444000 1.15428000 1.15452000 1.15471037 0.00052880 383 1520218500 2018.03.05 02:55 1.15443000 1.15436000 1.15429000 1.15450000 1.15467700 0.00048404 540 1520218800 2018.03.05 03:00 1.15435000 1.15427000 1.15427000 1.15439000 1.15463824 0.00046957 372 1520219100 2018.03.05 03:05 1.15428000 1.15403000 1.15402000 1.15435000 1.15458031 0.00041248 356 1520219400 2018.03.05 03:10 1.15405000 1.15403000 1.15400000 1.15407000 1.15452790 0.00034896 188 1520219700 2018.03.05 03:15 1.15403000 1.15410000 1.15400000 1.15415000 1.15448715 0.00032177 244 1520220000 2018.03.05 03:20 1.15411000 1.15406000 1.15406000 1.15413000 1.15444647 0.00031181 135 1520220300 2018.03.05 03:25 1.15406000 1.15402000 1.15401000 1.15412000 1.15440585 0.00031254 101 1520220600 2018.03.05 03:30 1.15403000 1.15423000 1.15402000 1.15436000 1.15438911 0.00030278 489 1520220900 2018.03.05 03:35 1.15424000 1.15435000 1.15419000 1.15438000 1.15438538 0.00030366 299 1520221200 2018.03.05 03:40 1.15434000 1.15453000 1.15428000 1.15458000 1.15439915 0.00029246 309 1520221500 2018.03.05 03:45 1.15453000 1.15452000 1.15447000 1.15466000 1.15441066 0.00028414 283 1520221800 2018.03.05 03:50 1.15451000 1.15437000 1.15426000 1.15451000 1.15440679 0.00028060 431 1520222100 2018.03.05 03:55 1.15437000 1.15421000 1.15419000 1.15438000 1.15438805 0.00027266 314 1520222400 2018.03.05 04:00 1.15421000 1.15415000 1.15411000 1.15431000 1.15436538 0.00027152 511 1520222700 2018.03.05 04:05 1.15416000 1.15419000 1.15401000 1.15423000 1.15434867 0.00025798 248 1520223000 2018.03.05 04:10 1.15419000 1.15413000 1.15411000 1.15435000 1.15432785 0.00024263 304 1520223300 2018.03.05 04:15 1.15412000 1.15390000 1.15383000 1.15413000 1.15428710 0.00021709 381 1520223600 2018.03.05 04:20 1.15389000 1.15391000 1.15385000 1.15392000 1.15425119 0.00019688 172 1520223900 2018.03.05 04:25 1.15391000 1.15377000 1.15375000 1.15411000 1.15420536 0.00020534 275 1520224200 2018.03.05 04:30 1.15376000 1.15370000 1.15344000 1.15377000 1.15415723 0.00021989 239 1520224500 2018.03.05 04:35 1.15371000 1.15370000 1.15366000 1.15382000 1.15411368 0.00023324 129 1520224800 2018.03.05 04:40 1.15371000 1.15366000 1.15357000 1.15373000 1.15407048 0.00024950 522 1520225100 2018.03.05 04:45 1.15367000 1.15371000 1.15355000 1.15376000 1.15403615 0.00026318 322 1520225400 2018.03.05 04:50 1.15372000 1.15375000 1.15366000 1.15381000 1.15400889 0.00027340 388 1520225700 2018.03.05 04:55 1.15376000 1.15366000 1.15357000 1.15379000 1.15397567 0.00028750 373 1520226000 2018.03.05 05:00 1.15367000 1.15355000 1.15355000 1.15371000 1.15393513 0.00030825 409 1520226300 2018.03.05 05:05 1.15356000 1.15360000 1.15355000 1.15364000 1.15390321 0.00032268 393 1520226600 2018.03.05 05:10 1.15359000 1.15354000 1.15344000 1.15361000 1.15386862 0.00033086 263 1520226900 2018.03.05 05:15 1.15354000 1.15381000 1.15347000 1.15383000 1.15386304 0.00031407 399 1520227200 2018.03.05 05:20 1.15382000 1.15384000 1.15382000 1.15391000 1.15386084 0.00027662 200 1520227500 2018.03.05 05:25 1.15384000 1.15366000 1.15364000 1.15388000 1.15384171 0.00023748 574 1520227800 2018.03.05 05:30 1.15364000 1.15343000 1.15342000 1.15364000 1.15380250 0.00022062 479 1520228100 2018.03.05 05:35 1.15344000 1.15372000 1.15344000 1.15377000 1.15379465 0.00020062 352 1520228400 2018.03.05 05:40 1.15372000 1.15363000 1.15357000 1.15375000 1.15377896 0.00018416 237 1520228700 2018.03.05 05:45 1.15364000 1.15359000 1.15351000 1.15364000 1.15376097 0.00015875 220 1520229000 2018.03.05 05:50 1.15359000 1.15371000 1.15355000 1.15372000 1.15375611 0.00013370 265 1520229300 2018.03.05 05:55 1.15370000 1.15389000 1.15364000 1.15395000 1.15376887 0.00013981 403 1520229600 2018.03.05 06:00 1.15390000 1.15387000 1.15379000 1.15402000 1.15377850 0.00014382 344 1520229900 2018.03.05 06:05 1.15387000 1.15369000 1.15369000 1.15389000 1.15377007 0.00013992 242 1520230200 2018.03.05 06:10 1.15368000 1.15368000 1.15360000 1.15372000 1.15376149 0.00013543 285 1520230500 2018.03.05 06:15 1.15368000 1.15370000 1.15363000 1.15371000 1.15375563 0.00013219 190 1520230800 2018.03.05 06:20 1.15370000 1.15361000 1.15359000 1.15371000 1.15374176 0.00012739 146 1520231100 2018.03.05 06:25 1.15360000 1.15365000 1.15359000 1.15366000 1.15373303 0.00012481 191 1520231400 2018.03.05 06:30 1.15364000 1.15375000 1.15360000 1.15376000 1.15373464 0.00012552 249 1520231700 2018.03.05 06:35 1.15374000 1.15369000 1.15366000 1.15375000 1.15373039 0.00012302 208 1520232000 2018.03.05 06:40 1.15369000 1.15389000 1.15364000 1.15393000 1.15374559 0.00012654 166 1520232300 2018.03.05 06:45 1.15390000 1.15380000 1.15372000 1.15393000 1.15375077 0.00012458 266 1520232600 2018.03.05 06:50 1.15378000 1.15372000 1.15366000 1.15384000 1.15374784 0.00011470 183 1520232900 2018.03.05 06:55 1.15372000 1.15368000 1.15359000 1.15376000 1.15374138 0.00011289 181 1520233200 2018.03.05 07:00 1.15368000 1.15355000 1.15348000 1.15385000 1.15372315 0.00011291 518 1520233500 2018.03.05 07:05 1.15355000 1.15351000 1.15346000 1.15366000 1.15370285 0.00011750 574 1520233800 2018.03.05 07:10 1.15350000 1.15365000 1.15348000 1.15366000 1.15369782 0.00010105 702 1520234100 2018.03.05 07:15 1.15365000 1.15349000 1.15349000 1.15365000 1.15367803 0.00011103 516 1520234400 2018.03.05 07:20 1.15350000 1.15353000 1.15347000 1.15361000 1.15366393 0.00011676 257 1520234700 2018.03.05 07:25 1.15353000 1.15337000 1.15336000 1.15359000 1.15363594 0.00013743 210 1520235000 2018.03.05 07:30 1.15337000 1.15356000 1.15329000 1.15356000 1.15362870 0.00013914 330 1520235300 2018.03.05 07:35 1.15352000 1.15362000 1.15332000 1.15363000 1.15362788 0.00012644 503 1520235600 2018.03.05 07:40 1.15363000 1.15359000 1.15348000 1.15370000 1.15362427 0.00011490 622 1520235900 2018.03.05 07:45 1.15359000 1.15346000 1.15329000 1.15362000 1.15360862 0.00012084 669 1520236200 2018.03.05 07:50 1.15347000 1.15340000 1.15335000 1.15354000 1.15358875 0.00013044 317 1520236500 2018.03.05 07:55 1.15339000 1.15342000 1.15327000 1.15349000 1.15357268 0.00013543 444 1520236800 2018.03.05 08:00 1.15341000 1.15366000 1.15338000 1.15370000 1.15358100 0.00013519 272 1520237100 2018.03.05 08:05 1.15365000 1.15359000 1.15358000 1.15367000 1.15358186 0.00013423 154 1520237400 2018.03.05 08:10 1.15358000 1.15339000 1.15334000 1.15360000 1.15356358 0.00013658 364 1520237700 2018.03.05 08:15 1.15339000 1.15334000 1.15332000 1.15349000 1.15354229 0.00014387 378 1520238000 2018.03.05 08:20 1.15336000 1.15338000 1.15334000 1.15351000 1.15352683 0.00012649 389 1520238300 2018.03.05 08:25 1.15340000 1.15266000 1.15250000 1.15341000 1.15344428 0.00022062 632 1520238600 2018.03.05 08:30 1.15266000 1.15224000 1.15221000 1.15270000 1.15332959 0.00034845 600 1520238900 2018.03.05 08:35 1.15223000 1.15225000 1.15219000 1.15268000 1.15322677 0.00042991 908 1520239200 2018.03.05 08:40 1.15225000 1.15237000 1.15194000 1.15247000 1.15314517 0.00048028 776 1520239500 2018.03.05 08:45 1.15235000 1.15198000 1.15191000 1.15235000 1.15303420 0.00056198 885 1520239800 2018.03.05 08:50 1.15197000 1.15215000 1.15189000 1.15224000 1.15294999 0.00059826 493 1520240100 2018.03.05 08:55 1.15215000 1.15208000 1.15206000 1.15226000 1.15286714 0.00063636 476 1520240400 2018.03.05 09:00 1.15206000 1.15150000 1.15126000 1.15206000 1.15273693 0.00071770 958 1520240700 2018.03.05 09:05 1.15149000 1.15169000 1.15145000 1.15184000 1.15263722 0.00076527 782 1520241000 2018.03.05 09:10 1.15168000 1.15133000 1.15108000 1.15170000 1.15251273 0.00082057 1747 1520241300 2018.03.05 09:15 1.15132000 1.15162000 1.15103000 1.15170000 1.15242771 0.00082662 1725 1520241600 2018.03.05 09:20 1.15162000 1.15207000 1.15118000 1.15210000 1.15239364 0.00079600 1383 1520241900 2018.03.05 09:25 1.15207000 1.15162000 1.15154000 1.15216000 1.15231996 0.00079112 1167 1520242200 2018.03.05 09:30 1.15162000 1.15203000 1.15155000 1.15222000 1.15229234 0.00076024 1016 1520242500 2018.03.05 09:35 1.15202000 1.15232000 1.15184000 1.15242000 1.15229498 0.00071697 1383 1520242800 2018.03.05 09:40 1.15231000 1.15193000 1.15184000 1.15244000 1.15226022 0.00065384 1211 1520243100 2018.03.05 09:45 1.15193000 1.15175000 1.15175000 1.15228000 1.15221163 0.00058920 882 1520243400 2018.03.05 09:50 1.15176000 1.15168000 1.15167000 1.15193000 1.15216099 0.00053204 968 1520243700 2018.03.05 09:55 1.15168000 1.15177000 1.15157000 1.15192000 1.15212376 0.00046062 830 1520244000 2018.03.05 10:00 1.15177000 1.15196000 1.15166000 1.15225000 1.15210816 0.00035976 1381 1520244300 2018.03.05 10:05 1.15197000 1.15188000 1.15175000 1.15234000 1.15208643 0.00032970 1470 1520244600 2018.03.05 10:10 1.15188000 1.15205000 1.15188000 1.15230000 1.15208296 0.00032607 1006 1520244900 2018.03.05 10:15 1.15205000 1.15198000 1.15185000 1.15266000 1.15207316 0.00031895 1251 1520245200 2018.03.05 10:20 1.15196000 1.15354000 1.15195000 1.15359000 1.15221286 0.00050971 1387 1520245500 2018.03.05 10:25 1.15355000 1.15321000 1.15321000 1.15358000 1.15230782 0.00059560 741 1520245800 2018.03.05 10:30 1.15320000 1.15345000 1.15297000 1.15365000 1.15241660 0.00069400 661 1520246100 2018.03.05 10:35 1.15345000 1.15391000 1.15345000 1.15394000 1.15255883 0.00082428 557 1520246400 2018.03.05 10:40 1.15390000 1.15394000 1.15337000 1.15411000 1.15269037 0.00089872 1256 1520246700 2018.03.05 10:45 1.15395000 1.15393000 1.15375000 1.15413000 1.15280843 0.00095779 1517 1520247000 2018.03.05 10:50 1.15393000 1.15398000 1.15374000 1.15408000 1.15292001 0.00097522 1285 1520247300 2018.03.05 10:55 1.15397000 1.15309000 1.15306000 1.15408000 1.15293620 0.00093727 936 1520247600 2018.03.05 11:00 1.15308000 1.15353000 1.15307000 1.15398000 1.15299275 0.00094396 848 1520247900 2018.03.05 11:05 1.15353000 1.15389000 1.15353000 1.15401000 1.15307820 0.00093748 916 1520248200 2018.03.05 11:10 1.15389000 1.15326000 1.15323000 1.15397000 1.15309552 0.00091307 649 1520248500 2018.03.05 11:15 1.15326000 1.15326000 1.15321000 1.15354000 1.15311118 0.00090076 776 1520248800 2018.03.05 11:20 1.15327000 1.15314000 1.15297000 1.15330000 1.15311393 0.00086167 479 1520249100 2018.03.05 11:25 1.15314000 1.15294000 1.15289000 1.15324000 1.15309736 0.00080506 502 1520249400 2018.03.05 11:30 1.15295000 1.15274000 1.15269000 1.15303000 1.15306333 0.00074400 844 1520249700 2018.03.05 11:35 1.15273000 1.15263000 1.15239000 1.15274000 1.15302206 0.00069663 714 1520250000 2018.03.05 11:40 1.15264000 1.15248000 1.15248000 1.15298000 1.15297043 0.00067719 770 1520250300 2018.03.05 11:45 1.15247000 1.15299000 1.15243000 1.15307000 1.15297230 0.00063112 489 1520250600 2018.03.05 11:50 1.15300000 1.15349000 1.15300000 1.15351000 1.15302160 0.00058511 616 1520250900 2018.03.05 11:55 1.15350000 1.15342000 1.15307000 1.15355000 1.15305954 0.00052273 680 1520251200 2018.03.05 12:00 1.15343000 1.15319000 1.15319000 1.15360000 1.15307197 0.00050611 674 1520251500 2018.03.05 12:05 1.15320000 1.15326000 1.15320000 1.15373000 1.15308988 0.00049818 734 1520251800 2018.03.05 12:10 1.15327000 1.15352000 1.15327000 1.15369000 1.15313084 0.00048270 559 1520252100 2018.03.05 12:15 1.15351000 1.15344000 1.15338000 1.15385000 1.15316028 0.00044495 670 1520252400 2018.03.05 12:20 1.15345000 1.15341000 1.15310000 1.15350000 1.15318407 0.00040693 435 1520252700 2018.03.05 12:25 1.15342000 1.15337000 1.15314000 1.15354000 1.15320177 0.00037071 823 1520253000 2018.03.05 12:30 1.15337000 1.15371000 1.15328000 1.15376000 1.15325018 0.00034481 684 1520253300 2018.03.05 12:35 1.15371000 1.15365000 1.15339000 1.15371000 1.15328826 0.00035475 547 1520253600 2018.03.05 12:40 1.15365000 1.15331000 1.15323000 1.15381000 1.15329033 0.00035085 710 1520253900 2018.03.05 12:45 1.15331000 1.15353000 1.15328000 1.15360000 1.15331315 0.00033308 1023 1520254200 2018.03.05 12:50 1.15352000 1.15301000 1.15291000 1.15352000 1.15328428 0.00033333 787 1520254500 2018.03.05 12:55 1.15303000 1.15342000 1.15299000 1.15361000 1.15329721 0.00033691 795 1520254800 2018.03.05 13:00 1.15342000 1.15349000 1.15334000 1.15353000 1.15331557 0.00034088 502 1520255100 2018.03.05 13:05 1.15350000 1.15342000 1.15322000 1.15353000 1.15332551 0.00033259 447 1520255400 2018.03.05 13:10 1.15340000 1.15327000 1.15298000 1.15346000 1.15332023 0.00030560 753 1520255700 2018.03.05 13:15 1.15328000 1.15337000 1.15328000 1.15353000 1.15332497 0.00026373 667 1520256000 2018.03.05 13:20 1.15337000 1.15385000 1.15330000 1.15392000 1.15337497 0.00020503 425 1520256300 2018.03.05 13:25 1.15386000 1.15384000 1.15372000 1.15400000 1.15341926 0.00020221 358 1520256600 2018.03.05 13:30 1.15383000 1.15397000 1.15362000 1.15401000 1.15347171 0.00023015 721 1520256900 2018.03.05 13:35 1.15398000 1.15343000 1.15306000 1.15398000 1.15346774 0.00023011 754 1520257200 2018.03.05 13:40 1.15342000 1.15349000 1.15319000 1.15369000 1.15346986 0.00022144 805 1520257500 2018.03.05 13:45 1.15349000 1.15335000 1.15325000 1.15358000 1.15345844 0.00021954 507 1520257800 2018.03.05 13:50 1.15337000 1.15344000 1.15322000 1.15346000 1.15345669 0.00021940 649 1520258100 2018.03.05 13:55 1.15344000 1.15351000 1.15335000 1.15376000 1.15346176 0.00021893 689 1520258400 2018.03.05 14:00 1.15351000 1.15377000 1.15326000 1.15387000 1.15349112 0.00022489 633 1520258700 2018.03.05 14:05 1.15377000 1.15405000 1.15377000 1.15407000 1.15354435 0.00025033 529 1520259000 2018.03.05 14:10 1.15406000 1.15392000 1.15390000 1.15415000 1.15358012 0.00026249 487 1520259300 2018.03.05 14:15 1.15392000 1.15420000 1.15391000 1.15422000 1.15363916 0.00030188 386 1520259600 2018.03.05 14:20 1.15421000 1.15401000 1.15401000 1.15460000 1.15367448 0.00030888 752 1520259900 2018.03.05 14:25 1.15400000 1.15393000 1.15351000 1.15415000 1.15369881 0.00031629 957 1520260200 2018.03.05 14:30 1.15393000 1.15355000 1.15346000 1.15400000 1.15368464 0.00027684 804 1520260500 2018.03.05 14:35 1.15354000 1.15383000 1.15354000 1.15418000 1.15369848 0.00027275 647 1520260800 2018.03.05 14:40 1.15383000 1.15424000 1.15383000 1.15427000 1.15375006 0.00029515 402 1520261100 2018.03.05 14:45 1.15423000 1.15464000 1.15423000 1.15466000 1.15383481 0.00035052 462 1520261400 2018.03.05 14:50 1.15463000 1.15447000 1.15444000 1.15466000 1.15389531 0.00036022 535 1520261700 2018.03.05 14:55 1.15447000 1.15435000 1.15430000 1.15470000 1.15393861 0.00035841 675 1520262000 2018.03.05 15:00 1.15436000 1.15437000 1.15410000 1.15447000 1.15397970 0.00037517 883 1520262300 2018.03.05 15:05 1.15434000 1.15451000 1.15432000 1.15464000 1.15403020 0.00039904 630 1520262600 2018.03.05 15:10 1.15452000 1.15483000 1.15452000 1.15498000 1.15410637 0.00044976 575 1520262900 2018.03.05 15:15 1.15484000 1.15457000 1.15448000 1.15495000 1.15415053 0.00044379 460 1520263200 2018.03.05 15:20 1.15455000 1.15464000 1.15424000 1.15477000 1.15419714 0.00043950 891 1520263500 2018.03.05 15:25 1.15462000 1.15476000 1.15461000 1.15502000 1.15425075 0.00042176 667 1520263800 2018.03.05 15:30 1.15474000 1.15482000 1.15467000 1.15490000 1.15430496 0.00040546 772 1520264100 2018.03.05 15:35 1.15482000 1.15482000 1.15472000 1.15515000 1.15435401 0.00038417 920 1520264400 2018.03.05 15:40 1.15481000 1.15469000 1.15455000 1.15496000 1.15438601 0.00036989 849 1520264700 2018.03.05 15:45 1.15469000 1.15459000 1.15454000 1.15490000 1.15440544 0.00036550 588 1520265000 2018.03.05 15:50 1.15459000 1.15478000 1.15455000 1.15493000 1.15444111 0.00035825 447 1520265300 2018.03.05 15:55 1.15476000 1.15466000 1.15461000 1.15490000 1.15446196 0.00035745 476 1520265600 2018.03.05 16:00 1.15466000 1.15490000 1.15457000 1.15493000 1.15450368 0.00035486 689 1520265900 2018.03.05 16:05 1.15489000 1.15482000 1.15477000 1.15500000 1.15453380 0.00033626 649 1520266200 2018.03.05 16:10 1.15481000 1.15504000 1.15473000 1.15504000 1.15458201 0.00026803 469 1520266500 2018.03.05 16:15 1.15505000 1.15496000 1.15463000 1.15513000 1.15461801 0.00021320 756 1520266800 2018.03.05 16:20 1.15497000 1.15521000 1.15479000 1.15535000 1.15467439 0.00021758 891 1520267100 2018.03.05 16:25 1.15520000 1.15533000 1.15507000 1.15536000 1.15473683 0.00024996 809 1520267400 2018.03.05 16:30 1.15532000 1.15554000 1.15529000 1.15567000 1.15481332 0.00029310 1080 1520267700 2018.03.05 16:35 1.15554000 1.15564000 1.15540000 1.15573000 1.15489205 0.00032556 912 1520268000 2018.03.05 16:40 1.15564000 1.15536000 1.15515000 1.15564000 1.15493662 0.00032015 952 1520268300 2018.03.05 16:45 1.15537000 1.15531000 1.15524000 1.15556000 1.15497218 0.00031578 971 1520268600 2018.03.05 16:50 1.15534000 1.15570000 1.15519000 1.15573000 1.15504150 0.00035380 1025 1520268900 2018.03.05 16:55 1.15570000 1.15576000 1.15567000 1.15596000 1.15510993 0.00037567 992 1520269200 2018.03.05 17:00 1.15576000 1.15606000 1.15572000 1.15615000 1.15520041 0.00042239 1388 1520269500 2018.03.05 17:05 1.15607000 1.15586000 1.15586000 1.15623000 1.15526323 0.00044205 1488 1520269800 2018.03.05 17:10 1.15585000 1.15577000 1.15555000 1.15594000 1.15531149 0.00045056 961 1520270100 2018.03.05 17:15 1.15577000 1.15571000 1.15563000 1.15589000 1.15534944 0.00044984 712 1520270400 2018.03.05 17:20 1.15569000 1.15579000 1.15562000 1.15584000 1.15539140 0.00043921 662 1520270700 2018.03.05 17:25 1.15577000 1.15639000 1.15573000 1.15639000 1.15548651 0.00046093 704 1520271000 2018.03.05 17:30 1.15638000 1.15561000 1.15552000 1.15639000 1.15549827 0.00043447 1020 1520271300 2018.03.05 17:35 1.15562000 1.15585000 1.15556000 1.15602000 1.15553177 0.00039847 1659 1520271600 2018.03.05 17:40 1.15584000 1.15691000 1.15580000 1.15692000 1.15566303 0.00047431 1089 1520271900 2018.03.05 17:45 1.15691000 1.15685000 1.15675000 1.15698000 1.15577607 0.00050691 896 1520272200 2018.03.05 17:50 1.15685000 1.15646000 1.15624000 1.15692000 1.15584121 0.00050391 1163 1520272500 2018.03.05 17:55 1.15646000 1.15702000 1.15646000 1.15713000 1.15595347 0.00053153 1329 1520272800 2018.03.05 18:00 1.15712000 1.15763000 1.15685000 1.15771000 1.15611314 0.00063030 1650 1520273100 2018.03.05 18:05 1.15763000 1.15792000 1.15756000 1.15795000 1.15628522 0.00073781 1165 1520273400 2018.03.05 18:10 1.15793000 1.15813000 1.15776000 1.15828000 1.15646092 0.00084686 1199 1520273700 2018.03.05 18:15 1.15812000 1.15911000 1.15806000 1.15938000 1.15671321 0.00104808 1317 1520274000 2018.03.05 18:20 1.15911000 1.15952000 1.15896000 1.15982000 1.15698052 0.00122329 1526 1520274300 2018.03.05 18:25 1.15954000 1.15933000 1.15930000 1.15970000 1.15720428 0.00131639 1281 1520274600 2018.03.05 18:30 1.15931000 1.15920000 1.15916000 1.15938000 1.15739435 0.00138418 808 1520274900 2018.03.05 18:35 1.15921000 1.15936000 1.15918000 1.15946000 1.15758156 0.00144028 612 1520275200 2018.03.05 18:40 1.15935000 1.15942000 1.15905000 1.15952000 1.15775665 0.00149154 678 1520275500 2018.03.05 18:45 1.15943000 1.15916000 1.15910000 1.15951000 1.15789030 0.00148813 793 1520275800 2018.03.05 18:50 1.15916000 1.15933000 1.15913000 1.15947000 1.15802741 0.00146791 762 1520276100 2018.03.05 18:55 1.15932000 1.15867000 1.15863000 1.15942000 1.15808861 0.00138864 809 1520276400 2018.03.05 19:00 1.15867000 1.15871000 1.15842000 1.15878000 1.15814779 0.00130153 585 1520276700 2018.03.05 19:05 1.15870000 1.15838000 1.15817000 1.15895000 1.15816991 0.00124239 650 1520277000 2018.03.05 19:10 1.15839000 1.15843000 1.15828000 1.15844000 1.15819468 0.00110224 644 1520277300 2018.03.05 19:15 1.15841000 1.15822000 1.15822000 1.15845000 1.15819709 0.00096911 449 1520277600 2018.03.05 19:20 1.15822000 1.15801000 1.15786000 1.15832000 1.15817927 0.00093122 813 1520277900 2018.03.05 19:25 1.15800000 1.15835000 1.15798000 1.15838000 1.15819553 0.00087723 648 1520278200 2018.03.05 19:30 1.15833000 1.15851000 1.15833000 1.15858000 1.15822548 0.00077415 822 1520278500 2018.03.05 19:35 1.15852000 1.15865000 1.15852000 1.15893000 1.15826591 0.00070624 455 1520278800 2018.03.05 19:40 1.15864000 1.15846000 1.15846000 1.15871000 1.15828440 0.00068053 487 1520279100 2018.03.05 19:45 1.15846000 1.15848000 1.15841000 1.15888000 1.15830302 0.00066377 576 1520279400 2018.03.05 19:50 1.15847000 1.15871000 1.15838000 1.15891000 1.15834178 0.00064056 553 1520279700 2018.03.05 19:55 1.15873000 1.15941000 1.15871000 1.15950000 1.15844352 0.00059315 691 1520280000 2018.03.05 20:00 1.15941000 1.15942000 1.15933000 1.15950000 1.15853652 0.00053099 598 1520280300 2018.03.05 20:05 1.15942000 1.15935000 1.15924000 1.15950000 1.15861399 0.00049694 592 1520280600 2018.03.05 20:10 1.15935000 1.15917000 1.15917000 1.15944000 1.15866694 0.00047674 445 1520280900 2018.03.05 20:15 1.15918000 1.15906000 1.15906000 1.15931000 1.15870438 0.00045034 230 1520281200 2018.03.05 20:20 1.15907000 1.15870000 1.15865000 1.15915000 1.15870396 0.00042101 424 1520281500 2018.03.05 20:25 1.15870000 1.15871000 1.15850000 1.15895000 1.15870454 0.00040843 598 1520281800 2018.03.05 20:30 1.15870000 1.15854000 1.15847000 1.15872000 1.15868887 0.00038551 448 1520282100 2018.03.05 20:35 1.15853000 1.15896000 1.15852000 1.15897000 1.15871469 0.00038958 470 1520282400 2018.03.05 20:40 1.15897000 1.15900000 1.15891000 1.15906000 1.15874186 0.00039492 462 1520282700 2018.03.05 20:45 1.15899000 1.15858000 1.15849000 1.15904000 1.15872645 0.00038831 423 1520283000 2018.03.05 20:50 1.15860000 1.15868000 1.15857000 1.15884000 1.15872202 0.00038303 270 1520283300 2018.03.05 20:55 1.15867000 1.15867000 1.15864000 1.15872000 1.15871707 0.00036709 262 1520283600 2018.03.05 21:00 1.15867000 1.15866000 1.15862000 1.15875000 1.15871163 0.00033300 260 1520283900 2018.03.05 21:05 1.15867000 1.15893000 1.15858000 1.15893000 1.15873243 0.00031960 395 1520284200 2018.03.05 21:10 1.15893000 1.15900000 1.15893000 1.15919000 1.15875791 0.00031233 339 1520284500 2018.03.05 21:15 1.15900000 1.15908000 1.15889000 1.15921000 1.15878859 0.00030935 323 1520284800 2018.03.05 21:20 1.15907000 1.15933000 1.15907000 1.15934000 1.15884015 0.00030636 368 1520285100 2018.03.05 21:25 1.15932000 1.15939000 1.15931000 1.15947000 1.15889252 0.00030314 373 1520285400 2018.03.05 21:30 1.15940000 1.15915000 1.15909000 1.15950000 1.15891704 0.00029897 356 1520285700 2018.03.05 21:35 1.15916000 1.15922000 1.15902000 1.15926000 1.15894589 0.00028111 281 1520286000 2018.03.05 21:40 1.15923000 1.15924000 1.15911000 1.15927000 1.15897390 0.00026737 261 1520286300 2018.03.05 21:45 1.15925000 1.15903000 1.15897000 1.15925000 1.15897925 0.00025456 209 1520286600 2018.03.05 21:50 1.15904000 1.15899000 1.15898000 1.15909000 1.15898027 0.00025111 192 1520286900 2018.03.05 21:55 1.15900000 1.15917000 1.15900000 1.15920000 1.15899834 0.00025672 493 1520287200 2018.03.05 22:00 1.15916000 1.15911000 1.15905000 1.15926000 1.15900897 0.00025051 284 1520287500 2018.03.05 22:05 1.15911000 1.15921000 1.15910000 1.15946000 1.15902812 0.00024724 382 1520287800 2018.03.05 22:10 1.15921000 1.15919000 1.15916000 1.15928000 1.15904354 0.00022521 307 1520288100 2018.03.05 22:15 1.15919000 1.15934000 1.15916000 1.15946000 1.15907177 0.00023513 280 1520288400 2018.03.05 22:20 1.15934000 1.15939000 1.15925000 1.15943000 1.15910208 0.00024746 363 1520288700 2018.03.05 22:25 1.15940000 1.15911000 1.15911000 1.15941000 1.15910283 0.00021823 326 1520289000 2018.03.05 22:30 1.15909000 1.15916000 1.15898000 1.15921000 1.15910828 0.00019674 345 1520289300 2018.03.05 22:35 1.15916000 1.15926000 1.15913000 1.15937000 1.15912273 0.00017122 245 1520289600 2018.03.05 22:40 1.15926000 1.15932000 1.15925000 1.15937000 1.15914152 0.00013681 266 1520289900 2018.03.05 22:45 1.15932000 1.15947000 1.15931000 1.15951000 1.15917280 0.00013673 335 1520290200 2018.03.05 22:50 1.15946000 1.15977000 1.15946000 1.15987000 1.15922968 0.00017288 268 1520290500 2018.03.05 22:55 1.15978000 1.16002000 1.15972000 1.16005000 1.15930494 0.00023676 592 1520290800 2018.03.05 23:00 1.16002000 1.15961000 1.15960000 1.16004000 1.15933400 0.00024773 340 1520291100 2018.03.05 23:05 1.15961000 1.15978000 1.15960000 1.15983000 1.15937647 0.00027122 139 1520291400 2018.03.05 23:10 1.15979000 1.15980000 1.15971000 1.15986000 1.15941681 0.00028803 100 1520291700 2018.03.05 23:15 1.15980000 1.15975000 1.15974000 1.15992000 1.15944854 0.00029922 81 1520292000 2018.03.05 23:20 1.15979000 1.15975000 1.15975000 1.15985000 1.15947725 0.00030799 72 1520292300 2018.03.05 23:25 1.15975000 1.15971000 1.15970000 1.15978000 1.15949942 0.00029910 95 1520292600 2018.03.05 23:30 1.15972000 1.15973000 1.15970000 1.15985000 1.15952138 0.00028350 138 1520292900 2018.03.05 23:35 1.15972000 1.15946000 1.15945000 1.15972000 1.15951553 0.00027228 135 1520293200 2018.03.05 23:40 1.15950000 1.15950000 1.15946000 1.15963000 1.15951405 0.00025677 277 1520293500 2018.03.05 23:45 1.15952000 1.15930000 1.15926000 1.15956000 1.15949367 0.00025357 145 1520293800 2018.03.05 23:50 1.15929000 1.15937000 1.15928000 1.15944000 1.15948189 0.00024788 189 1520294100 2018.03.05 23:55 1.15936000 1.15942000 1.15932000 1.15945000 1.15947600 0.00024754 127 1520294400 2018.03.06 00:00 1.15931000 1.15938000 1.15893000 1.15939000 1.15946685 0.00025001 21 1520294700 2018.03.06 00:05 1.15931000 1.15956000 1.15925000 1.15956000 1.15947572 0.00023467 64 1520295000 2018.03.06 00:10 1.15958000 1.15951000 1.15947000 1.15964000 1.15947899 0.00022252 29 1520295300 2018.03.06 00:15 1.15951000 1.15935000 1.15930000 1.15955000 1.15946670 0.00022479 83 1520295600 2018.03.06 00:20 1.15936000 1.15974000 1.15931000 1.15976000 1.15949273 0.00021675 69 1520295900 2018.03.06 00:25 1.15974000 1.15976000 1.15971000 1.15979000 1.15951819 0.00021220 46 1520296200 2018.03.06 00:30 1.15976000 1.15937000 1.15906000 1.15981000 1.15950407 0.00021279 133 1520296500 2018.03.06 00:35 1.15933000 1.15929000 1.15921000 1.15937000 1.15948369 0.00019193 48 1520296800 2018.03.06 00:40 1.15927000 1.15962000 1.15917000 1.15962000 1.15949667 0.00018767 58 1520297100 2018.03.06 00:45 1.15962000 1.15954000 1.15953000 1.15962000 1.15950079 0.00017582 72 1520297400 2018.03.06 00:50 1.15954000 1.15940000 1.15918000 1.15956000 1.15949120 0.00016587 111 1520297700 2018.03.06 00:55 1.15942000 1.15933000 1.15932000 1.15945000 1.15947584 0.00016157 38 1520298000 2018.03.06 01:00 1.15936000 1.15948000 1.15915000 1.15952000 1.15947624 0.00014946 343 1520298300 2018.03.06 01:05 1.15947000 1.15956000 1.15943000 1.15957000 1.15948422 0.00014108 162 1520298600 2018.03.06 01:10 1.15957000 1.15952000 1.15950000 1.15969000 1.15948762 0.00013052 181 1520298900 2018.03.06 01:15 1.15952000 1.15969000 1.15950000 1.15970000 1.15950690 0.00013977 218 1520299200 2018.03.06 01:20 1.15969000 1.15962000 1.15944000 1.15979000 1.15951767 0.00014368 311 1520299500 2018.03.06 01:25 1.15961000 1.15951000 1.15946000 1.15961000 1.15951694 0.00013510 198 1520299800 2018.03.06 01:30 1.15952000 1.15960000 1.15945000 1.15972000 1.15952485 0.00013286 348 1520300100 2018.03.06 01:35 1.15959000 1.15960000 1.15956000 1.15965000 1.15953201 0.00013222 98 1520300400 2018.03.06 01:40 1.15960000 1.15960000 1.15957000 1.15973000 1.15953848 0.00012882 149 1520300700 2018.03.06 01:45 1.15959000 1.15950000 1.15943000 1.15960000 1.15953482 0.00012881 117 1520301000 2018.03.06 01:50 1.15951000 1.15931000 1.15931000 1.15954000 1.15951341 0.00013745 45 1520301300 2018.03.06 01:55 1.15931000 1.15941000 1.15931000 1.15941000 1.15950356 0.00013553 31 1520301600 2018.03.06 02:00 1.15942000 1.15957000 1.15942000 1.15963000 1.15950989 0.00012530 126 1520301900 2018.03.06 02:05 1.15957000 1.15956000 1.15950000 1.15958000 1.15951466 0.00011304 119 1520302200 2018.03.06 02:10 1.15956000 1.15967000 1.15955000 1.15971000 1.15952945 0.00011414 124 1520302500 2018.03.06 02:15 1.15965000 1.15966000 1.15943000 1.15966000 1.15954189 0.00010473 110 1520302800 2018.03.06 02:20 1.15965000 1.15987000 1.15963000 1.15993000 1.15957314 0.00012851 413 1520303100 2018.03.06 02:25 1.15987000 1.15990000 1.15983000 1.15996000 1.15960427 0.00015196 387 1520303400 2018.03.06 02:30 1.15989000 1.16000000 1.15984000 1.16005000 1.15964195 0.00017529 295 1520303700 2018.03.06 02:35 1.15999000 1.16008000 1.15997000 1.16030000 1.15968367 0.00019426 754 1520304000 2018.03.06 02:40 1.16008000 1.15987000 1.15976000 1.16010000 1.15970142 0.00019680 462 1520304300 2018.03.06 02:45 1.15987000 1.15973000 1.15970000 1.15991000 1.15970414 0.00019490 508 1520304600 2018.03.06 02:50 1.15973000 1.15968000 1.15968000 1.15989000 1.15970184 0.00019019 514 1520304900 2018.03.06 02:55 1.15968000 1.15989000 1.15964000 1.15997000 1.15971976 0.00019745 483 1520305200 2018.03.06 03:00 1.15989000 1.15999000 1.15984000 1.16024000 1.15974550 0.00020933 955 1520305500 2018.03.06 03:05 1.16000000 1.15999000 1.15985000 1.16009000 1.15976878 0.00021349 450 1520305800 2018.03.06 03:10 1.15998000 1.16010000 1.15975000 1.16013000 1.15980033 0.00022778 384 1520306100 2018.03.06 03:15 1.16009000 1.16019000 1.16003000 1.16026000 1.15983744 0.00024590 376 1520306400 2018.03.06 03:20 1.16019000 1.16019000 1.16015000 1.16024000 1.15987102 0.00025878 352 1520306700 2018.03.06 03:25 1.16020000 1.16005000 1.15996000 1.16020000 1.15988806 0.00025137 346 1520307000 2018.03.06 03:30 1.16005000 1.16016000 1.15994000 1.16034000 1.15991396 0.00022665 475 1520307300 2018.03.06 03:35 1.16015000 1.16036000 1.16007000 1.16039000 1.15995644 0.00022236 375 1520307600 2018.03.06 03:40 1.16035000 1.16005000 1.16004000 1.16035000 1.15996535 0.00020644 241 1520307900 2018.03.06 03:45 1.16006000 1.16024000 1.16004000 1.16027000 1.15999151 0.00019470 179 1520308200 2018.03.06 03:50 1.16023000 1.16022000 1.16017000 1.16037000 1.16001327 0.00018701 256 1520308500 2018.03.06 03:55 1.16022000 1.16006000 1.16006000 1.16028000 1.16001772 0.00016943 282 1520308800 2018.03.06 04:00 1.16009000 1.16019000 1.16004000 1.16029000 1.16003413 0.00016854 314 1520309100 2018.03.06 04:05 1.16020000 1.16022000 1.16016000 1.16029000 1.16005183 0.00016890 125 1520309400 2018.03.06 04:10 1.16024000 1.16032000 1.16021000 1.16045000 1.16007737 0.00017678 287 1520309700 2018.03.06 04:15 1.16031000 1.16036000 1.16026000 1.16047000 1.16010429 0.00018743 232 1520310000 2018.03.06 04:20 1.16036000 1.16037000 1.16030000 1.16042000 1.16012959 0.00018937 165 1520310300 2018.03.06 04:25 1.16035000 1.16038000 1.16032000 1.16044000 1.16015344 0.00017488 127 1520310600 2018.03.06 04:30 1.16038000 1.16037000 1.16032000 1.16043000 1.16017407 0.00014438 123 1520310900 2018.03.06 04:35 1.16039000 1.16038000 1.16031000 1.16045000 1.16019368 0.00013388 268 1520311200 2018.03.06 04:40 1.16037000 1.16017000 1.16014000 1.16041000 1.16019142 0.00012647 203 1520311500 2018.03.06 04:45 1.16017000 1.16013000 1.16007000 1.16021000 1.16018557 0.00012078 177 1520311800 2018.03.06 04:50 1.16013000 1.16012000 1.16007000 1.16018000 1.16017933 0.00012242 154 1520312100 2018.03.06 04:55 1.16011000 1.16019000 1.16007000 1.16020000 1.16018035 0.00012204 169 1520312400 2018.03.06 05:00 1.16021000 1.16011000 1.16005000 1.16022000 1.16017365 0.00012548 191 1520312700 2018.03.06 05:05 1.16011000 1.16026000 1.16011000 1.16026000 1.16018187 0.00012019 110 1520313000 2018.03.06 05:10 1.16026000 1.16030000 1.16019000 1.16040000 1.16019312 0.00011806 176 1520313300 2018.03.06 05:15 1.16030000 1.16023000 1.16018000 1.16030000 1.16019663 0.00011109 132 1520313600 2018.03.06 05:20 1.16023000 1.16003000 1.15994000 1.16023000 1.16018076 0.00011851 245 1520313900 2018.03.06 05:25 1.16003000 1.15991000 1.15990000 1.16010000 1.16015498 0.00014148 149 1520314200 2018.03.06 05:30 1.15991000 1.15987000 1.15981000 1.15995000 1.16012784 0.00016421 220 1520314500 2018.03.06 05:35 1.15986000 1.15976000 1.15967000 1.15994000 1.16009280 0.00019654 413 1520314800 2018.03.06 05:40 1.15977000 1.15976000 1.15967000 1.15980000 1.16006111 0.00022155 258 1520315100 2018.03.06 05:45 1.15975000 1.15975000 1.15970000 1.15979000 1.16003148 0.00024109 323 1520315400 2018.03.06 05:50 1.15973000 1.15973000 1.15971000 1.15985000 1.16000277 0.00025256 246 1520315700 2018.03.06 05:55 1.15974000 1.15982000 1.15973000 1.15990000 1.15998536 0.00024927 317 1520316000 2018.03.06 06:00 1.15982000 1.15970000 1.15969000 1.15990000 1.15995818 0.00025096 280 1520316300 2018.03.06 06:05 1.15970000 1.15966000 1.15963000 1.15973000 1.15992978 0.00024984 231 1520316600 2018.03.06 06:10 1.15967000 1.15983000 1.15967000 1.15984000 1.15992028 0.00023319 141 1520316900 2018.03.06 06:15 1.15984000 1.15978000 1.15971000 1.15986000 1.15990692 0.00021428 246 1520317200 2018.03.06 06:20 1.15979000 1.15986000 1.15976000 1.15987000 1.15990245 0.00020707 116 1520317500 2018.03.06 06:25 1.15985000 1.15996000 1.15978000 1.16003000 1.15990793 0.00020042 294 1520317800 2018.03.06 06:30 1.15996000 1.15990000 1.15982000 1.16000000 1.15990718 0.00019479 183 1520318100 2018.03.06 06:35 1.15990000 1.16008000 1.15987000 1.16008000 1.15992364 0.00018828 156 1520318400 2018.03.06 06:40 1.16010000 1.16023000 1.16010000 1.16028000 1.15995281 0.00019852 144 1520318700 2018.03.06 06:45 1.16024000 1.16025000 1.16005000 1.16028000 1.15998112 0.00020430 249 1520319000 2018.03.06 06:50 1.16025000 1.16015000 1.16014000 1.16030000 1.15999720 0.00020132 224 1520319300 2018.03.06 06:55 1.16015000 1.16023000 1.16013000 1.16029000 1.16001937 0.00021156 208 1520319600 2018.03.06 07:00 1.16023000 1.16019000 1.16010000 1.16027000 1.16003562 0.00022286 230 1520319900 2018.03.06 07:05 1.16018000 1.16015000 1.15998000 1.16031000 1.16004652 0.00022779 360 1520320200 2018.03.06 07:10 1.16015000 1.16025000 1.16015000 1.16028000 1.16006590 0.00023757 140 1520320500 2018.03.06 07:15 1.16028000 1.16030000 1.16025000 1.16038000 1.16008819 0.00024263 80 1520320800 2018.03.06 07:20 1.16030000 1.16028000 1.16027000 1.16035000 1.16010646 0.00024228 116 1520321100 2018.03.06 07:25 1.16029000 1.16003000 1.15992000 1.16030000 1.16009918 0.00022675 360 1520321400 2018.03.06 07:30 1.16003000 1.16030000 1.15997000 1.16032000 1.16011830 0.00022127 473 1520321700 2018.03.06 07:35 1.16030000 1.16023000 1.16023000 1.16031000 1.16012894 0.00021522 146 1520322000 2018.03.06 07:40 1.16025000 1.16017000 1.16013000 1.16034000 1.16013285 0.00019368 413 1520322300 2018.03.06 07:45 1.16017000 1.16005000 1.15993000 1.16018000 1.16012496 0.00016246 291 1520322600 2018.03.06 07:50 1.16005000 1.16001000 1.16000000 1.16011000 1.16011401 0.00015072 149 1520322900 2018.03.06 07:55 1.16000000 1.16019000 1.16000000 1.16034000 1.16012125 0.00013075 329 1520323200 2018.03.06 08:00 1.16018000 1.16001000 1.15996000 1.16018000 1.16011065 0.00012240 324 1520323500 2018.03.06 08:05 1.16000000 1.16013000 1.15996000 1.16014000 1.16011250 0.00011704 188 1520323800 2018.03.06 08:10 1.16014000 1.16028000 1.16013000 1.16034000 1.16012845 0.00010530 165 1520324100 2018.03.06 08:15 1.16028000 1.16016000 1.16011000 1.16029000 1.16013145 0.00010355 270 1520324400 2018.03.06 08:20 1.16016000 1.16027000 1.16016000 1.16028000 1.16014465 0.00010025 197 1520324700 2018.03.06 08:25 1.16027000 1.16023000 1.16014000 1.16041000 1.16015278 0.00009666 371 1520325000 2018.03.06 08:30 1.16022000 1.16022000 1.15990000 1.16030000 1.16015918 0.00009597 644 1520325300 2018.03.06 08:35 1.16021000 1.16011000 1.16008000 1.16027000 1.16015450 0.00009632 263 1520325600 2018.03.06 08:40 1.16012000 1.16026000 1.16007000 1.16026000 1.16016454 0.00009659 306 1520325900 2018.03.06 08:45 1.16026000 1.16010000 1.16007000 1.16030000 1.16015840 0.00009871 840 1520326200 2018.03.06 08:50 1.16010000 1.16003000 1.16001000 1.16027000 1.16014617 0.00010263 561 1520326500 2018.03.06 08:55 1.16004000 1.15989000 1.15983000 1.16028000 1.16012177 0.00011529 735 1520326800 2018.03.06 09:00 1.15989000 1.16013000 1.15986000 1.16042000 1.16012256 0.00010961 784 1520327100 2018.03.06 09:05 1.16012000 1.16003000 1.15982000 1.16015000 1.16011374 0.00011135 593 1520327400 2018.03.06 09:10 1.16003000 1.16001000 1.16001000 1.16014000 1.16010386 0.00010739 312 1520327700 2018.03.06 09:15 1.16002000 1.16014000 1.15990000 1.16017000 1.16010730 0.00010342 552 1520328000 2018.03.06 09:20 1.16015000 1.16005000 1.15995000 1.16027000 1.16010184 0.00010382 762 1520328300 2018.03.06 09:25 1.16005000 1.16024000 1.15997000 1.16031000 1.16011500 0.00010571 513 1520328600 2018.03.06 09:30 1.16023000 1.16035000 1.16002000 1.16039000 1.16013738 0.00011269 687 1520328900 2018.03.06 09:35 1.16032000 1.16027000 1.16027000 1.16046000 1.16015001 0.00011574 744 1520329200 2018.03.06 09:40 1.16027000 1.16043000 1.16025000 1.16051000 1.16017668 0.00012715 474 1520329500 2018.03.06 09:45 1.16043000 1.16082000 1.16040000 1.16084000 1.16023795 0.00019371 537 1520329800 2018.03.06 09:50 1.16083000 1.16064000 1.16063000 1.16096000 1.16027624 0.00022008 634 1520330100 2018.03.06 09:55 1.16064000 1.16133000 1.16064000 1.16134000 1.16037660 0.00033630 1299 1520330400 2018.03.06 10:00 1.16134000 1.16092000 1.16070000 1.16136000 1.16042835 0.00036995 1139 1520330700 2018.03.06 10:05 1.16093000 1.16078000 1.16040000 1.16101000 1.16046184 0.00038508 807 1520331000 2018.03.06 10:10 1.16077000 1.16113000 1.16077000 1.16134000 1.16052547 0.00042634 626 1520331300 2018.03.06 10:15 1.16110000 1.16107000 1.16089000 1.16134000 1.16057733 0.00044772 895 1520331600 2018.03.06 10:20 1.16108000 1.16092000 1.16053000 1.16126000 1.16060997 0.00045799 764 1520331900 2018.03.06 10:25 1.16092000 1.16123000 1.16080000 1.16133000 1.16066902 0.00047961 480 1520332200 2018.03.06 10:30 1.16123000 1.16112000 1.16104000 1.16125000 1.16071197 0.00047927 615 1520332500 2018.03.06 10:35 1.16112000 1.16132000 1.16112000 1.16141000 1.16076988 0.00047469 668 1520332800 2018.03.06 10:40 1.16132000 1.16084000 1.16079000 1.16135000 1.16077656 0.00045423 614 1520333100 2018.03.06 10:45 1.16085000 1.16095000 1.16080000 1.16122000 1.16079307 0.00042643 605 1520333400 2018.03.06 10:50 1.16097000 1.16125000 1.16084000 1.16129000 1.16083659 0.00040470 806 1520333700 2018.03.06 10:55 1.16125000 1.16131000 1.16120000 1.16147000 1.16088168 0.00038947 414 1520334000 2018.03.06 11:00 1.16131000 1.16094000 1.16075000 1.16147000 1.16088723 0.00034231 642 1520334300 2018.03.06 11:05 1.16094000 1.15996000 1.15996000 1.16094000 1.16079892 0.00038152 541 1520334600 2018.03.06 11:10 1.15997000 1.16049000 1.15987000 1.16049000 1.16076950 0.00038242 905 1520334900 2018.03.06 11:15 1.16042000 1.16002000 1.15980000 1.16042000 1.16069812 0.00042638 774 1520335200 2018.03.06 11:20 1.16002000 1.15991000 1.15991000 1.16012000 1.16062306 0.00048716 402 1520335500 2018.03.06 11:25 1.15991000 1.15962000 1.15945000 1.15992000 1.16052753 0.00057117 692 1520335800 2018.03.06 11:30 1.15962000 1.15982000 1.15956000 1.15987000 1.16046015 0.00062023 489 1520336100 2018.03.06 11:35 1.15982000 1.15986000 1.15978000 1.15990000 1.16040299 0.00062646 521 1520336400 2018.03.06 11:40 1.15986000 1.15988000 1.15983000 1.15996000 1.16035318 0.00064573 454 1520336700 2018.03.06 11:45 1.15987000 1.15977000 1.15976000 1.15995000 1.16029764 0.00067237 331 1520337000 2018.03.06 11:50 1.15976000 1.15975000 1.15956000 1.15992000 1.16024549 0.00067559 734 1520337300 2018.03.06 11:55 1.15975000 1.15986000 1.15975000 1.15998000 1.16020877 0.00066751 514 1520337600 2018.03.06 12:00 1.15986000 1.15988000 1.15980000 1.15998000 1.16017746 0.00066178 442 1520337900 2018.03.06 12:05 1.15988000 1.15976000 1.15966000 1.15989000 1.16013770 0.00063547 383 1520338200 2018.03.06 12:10 1.15976000 1.15955000 1.15953000 1.15982000 1.16008173 0.00062217 374 1520338500 2018.03.06 12:15 1.15955000 1.15966000 1.15937000 1.15968000 1.16004157 0.00057162 442 1520338800 2018.03.06 12:20 1.15966000 1.15974000 1.15950000 1.15978000 1.16001285 0.00055095 515 1520339100 2018.03.06 12:25 1.15974000 1.15970000 1.15969000 1.15981000 1.15998305 0.00051655 320 1520339400 2018.03.06 12:30 1.15971000 1.16035000 1.15967000 1.16036000 1.16001800 0.00044037 415 1520339700 2018.03.06 12:35 1.16035000 1.16031000 1.16015000 1.16040000 1.16004581 0.00034605 449 1520340000 2018.03.06 12:40 1.16031000 1.16076000 1.16029000 1.16085000 1.16011383 0.00035400 504 1520340300 2018.03.06 12:45 1.16076000 1.16076000 1.16059000 1.16078000 1.16017537 0.00040767 551 1520340600 2018.03.06 12:50 1.16076000 1.16074000 1.16074000 1.16113000 1.16022914 0.00044783 651 1520340900 2018.03.06 12:55 1.16075000 1.16081000 1.16072000 1.16090000 1.16028446 0.00049085 313 1520341200 2018.03.06 13:00 1.16081000 1.16098000 1.16070000 1.16099000 1.16035070 0.00053838 530 1520341500 2018.03.06 13:05 1.16099000 1.16151000 1.16095000 1.16151000 1.16046111 0.00061798 967 1520341800 2018.03.06 13:10 1.16151000 1.16162000 1.16132000 1.16171000 1.16057148 0.00069607 742 1520342100 2018.03.06 13:15 1.16163000 1.16141000 1.16122000 1.16164000 1.16065134 0.00073329 633 1520342400 2018.03.06 13:20 1.16141000 1.16204000 1.16141000 1.16250000 1.16078359 0.00082199 1631 1520342700 2018.03.06 13:25 1.16204000 1.16246000 1.16190000 1.16255000 1.16094325 0.00092440 2130 1520343000 2018.03.06 13:30 1.16246000 1.16248000 1.16208000 1.16293000 1.16108961 0.00099421 2332 1520343300 2018.03.06 13:35 1.16249000 1.16247000 1.16226000 1.16268000 1.16122107 0.00104334 1399 1520343600 2018.03.06 13:40 1.16248000 1.16276000 1.16247000 1.16293000 1.16136764 0.00109783 1222 1520343900 2018.03.06 13:45 1.16276000 1.16236000 1.16220000 1.16279000 1.16146215 0.00108643 1174 1520344200 2018.03.06 13:50 1.16236000 1.16250000 1.16210000 1.16271000 1.16156099 0.00104830 1206 1520344500 2018.03.06 13:55 1.16251000 1.16284000 1.16243000 1.16299000 1.16168280 0.00102312 1615 1520344800 2018.03.06 14:00 1.16285000 1.16241000 1.16232000 1.16285000 1.16175206 0.00095174 1360 1520345100 2018.03.06 14:05 1.16242000 1.16272000 1.16238000 1.16283000 1.16184424 0.00087037 904 1520345400 2018.03.06 14:10 1.16273000 1.16302000 1.16261000 1.16302000 1.16195622 0.00085248 935 1520345700 2018.03.06 14:15 1.16302000 1.16296000 1.16285000 1.16306000 1.16205182 0.00080380 758 1520346000 2018.03.06 14:20 1.16296000 1.16330000 1.16295000 1.16335000 1.16217069 0.00080090 701 1520346300 2018.03.06 14:25 1.16330000 1.16335000 1.16329000 1.16346000 1.16228301 0.00078051 492 1520346600 2018.03.06 14:30 1.16334000 1.16329000 1.16324000 1.16351000 1.16237891 0.00073104 552 1520346900 2018.03.06 14:35 1.16328000 1.16303000 1.16302000 1.16330000 1.16244092 0.00065147 489 1520347200 2018.03.06 14:40 1.16302000 1.16348000 1.16302000 1.16348000 1.16253988 0.00059151 459 1520347500 2018.03.06 14:45 1.16348000 1.16367000 1.16348000 1.16377000 1.16264751 0.00057966 788 1520347800 2018.03.06 14:50 1.16365000 1.16265000 1.16251000 1.16366000 1.16264775 0.00053213 1120 1520348100 2018.03.06 14:55 1.16265000 1.16262000 1.16256000 1.16278000 1.16264511 0.00045554 873 1520348400 2018.03.06 15:00 1.16261000 1.16237000 1.16226000 1.16271000 1.16261890 0.00045137 1250 1520348700 2018.03.06 15:05 1.16236000 1.16230000 1.16206000 1.16245000 1.16258853 0.00047037 893 1520349000 2018.03.06 15:10 1.16229000 1.16257000 1.16191000 1.16265000 1.16258677 0.00047068 806 1520349300 2018.03.06 15:15 1.16256000 1.16243000 1.16234000 1.16263000 1.16257184 0.00047918 793 1520349600 2018.03.06 15:20 1.16242000 1.16229000 1.16216000 1.16248000 1.16254500 0.00049519 764 1520349900 2018.03.06 15:25 1.16229000 1.16205000 1.16201000 1.16232000 1.16249785 0.00053039 719 1520350200 2018.03.06 15:30 1.16205000 1.16209000 1.16201000 1.16222000 1.16245901 0.00055896 667 1520350500 2018.03.06 15:35 1.16207000 1.16199000 1.16171000 1.16232000 1.16241434 0.00058510 607 1520350800 2018.03.06 15:40 1.16198000 1.16217000 1.16182000 1.16221000 1.16239107 0.00059998 536 1520351100 2018.03.06 15:45 1.16217000 1.16201000 1.16192000 1.16230000 1.16235478 0.00061989 906 1520351400 2018.03.06 15:50 1.16200000 1.16171000 1.16167000 1.16210000 1.16229337 0.00064717 925 1520351700 2018.03.06 15:55 1.16172000 1.16148000 1.16141000 1.16178000 1.16221591 0.00068869 701 1520352000 2018.03.06 16:00 1.16149000 1.16152000 1.16130000 1.16199000 1.16214963 0.00068966 855 1520352300 2018.03.06 16:05 1.16151000 1.16200000 1.16149000 1.16208000 1.16213538 0.00064160 810 1520352600 2018.03.06 16:10 1.16201000 1.16228000 1.16187000 1.16244000 1.16214915 0.00058370 915 1520352900 2018.03.06 16:15 1.16227000 1.16250000 1.16221000 1.16260000 1.16218257 0.00054636 747 1520353200 2018.03.06 16:20 1.16251000 1.16356000 1.16243000 1.16368000 1.16231375 0.00054055 1532 1520353500 2018.03.06 16:25 1.16357000 1.16298000 1.16281000 1.16360000 1.16237720 0.00048054 1622 1520353800 2018.03.06 16:30 1.16297000 1.16272000 1.16260000 1.16326000 1.16240985 0.00049026 1295 1520354100 2018.03.06 16:35 1.16273000 1.16233000 1.16227000 1.16286000 1.16240225 0.00048616 1203 1520354400 2018.03.06 16:40 1.16233000 1.16225000 1.16217000 1.16255000 1.16238775 0.00048331 768 1520354700 2018.03.06 16:45 1.16225000 1.16246000 1.16180000 1.16246000 1.16239463 0.00048491 1125 1520355000 2018.03.06 16:50 1.16245000 1.16283000 1.16236000 1.16321000 1.16243609 0.00050408 931 1520355300 2018.03.06 16:55 1.16284000 1.16310000 1.16271000 1.16317000 1.16249932 0.00054343 979 1520355600 2018.03.06 17:00 1.16314000 1.16314000 1.16289000 1.16328000 1.16256034 0.00057841 1310 1520355900 2018.03.06 17:05 1.16315000 1.16311000 1.16304000 1.16343000 1.16261269 0.00059579 1015 1520356200 2018.03.06 17:10 1.16312000 1.16350000 1.16305000 1.16350000 1.16269719 0.00064024 863 1520356500 2018.03.06 17:15 1.16350000 1.16382000 1.16349000 1.16386000 1.16280413 0.00069701 886 1520356800 2018.03.06 17:20 1.16382000 1.16382000 1.16351000 1.16388000 1.16290088 0.00074521 915 1520357100 2018.03.06 17:25 1.16380000 1.16419000 1.16362000 1.16440000 1.16302365 0.00080448 1172 1520357400 2018.03.06 17:30 1.16421000 1.16446000 1.16406000 1.16463000 1.16316045 0.00084612 938 1520357700 2018.03.06 17:35 1.16445000 1.16446000 1.16432000 1.16477000 1.16328421 0.00083752 924 1520358000 2018.03.06 17:40 1.16445000 1.16446000 1.16425000 1.16453000 1.16339619 0.00080417 1000 1520358300 2018.03.06 17:45 1.16446000 1.16443000 1.16433000 1.16483000 1.16349465 0.00079206 1086 1520358600 2018.03.06 17:50 1.16443000 1.16495000 1.16429000 1.16496000 1.16363326 0.00083073 1333 1520358900 2018.03.06 17:55 1.16494000 1.16439000 1.16411000 1.16497000 1.16370533 0.00081976 1316 1520359200 2018.03.06 18:00 1.16440000 1.16391000 1.16383000 1.16449000 1.16372482 0.00082394 1521 1520359500 2018.03.06 18:05 1.16391000 1.16383000 1.16381000 1.16429000 1.16373484 0.00080879 1641 1520359800 2018.03.06 18:10 1.16383000 1.16392000 1.16373000 1.16436000 1.16375247 0.00077912 1211 1520360100 2018.03.06 18:15 1.16392000 1.16390000 1.16357000 1.16402000 1.16376652 0.00071225 1303 1520360400 2018.03.06 18:20 1.16390000 1.16373000 1.16365000 1.16399000 1.16376304 0.00062671 938 1520360700 2018.03.06 18:25 1.16372000 1.16405000 1.16355000 1.16412000 1.16379037 0.00055249 850 1520361000 2018.03.06 18:30 1.16404000 1.16438000 1.16384000 1.16448000 1.16384653 0.00050858 1009 1520361300 2018.03.06 18:35 1.16438000 1.16427000 1.16408000 1.16451000 1.16388686 0.00047550 736 1520361600 2018.03.06 18:40 1.16426000 1.16443000 1.16415000 1.16450000 1.16393859 0.00043992 570 1520361900 2018.03.06 18:45 1.16443000 1.16504000 1.16443000 1.16505000 1.16404348 0.00042030 697 1520362200 2018.03.06 18:50 1.16503000 1.16483000 1.16477000 1.16506000 1.16411839 0.00040677 488 1520362500 2018.03.06 18:55 1.16482000 1.16520000 1.16478000 1.16520000 1.16422140 0.00043128 535 1520362800 2018.03.06 19:00 1.16521000 1.16533000 1.16513000 1.16537000 1.16432698 0.00045950 524 1520363100 2018.03.06 19:05 1.16533000 1.16530000 1.16520000 1.16535000 1.16441965 0.00049074 427 1520363400 2018.03.06 19:10 1.16530000 1.16576000 1.16530000 1.16593000 1.16454730 0.00056487 718 1520363700 2018.03.06 19:15 1.16575000 1.16493000 1.16484000 1.16575000 1.16458375 0.00057184 462 1520364000 2018.03.06 19:20 1.16491000 1.16498000 1.16478000 1.16506000 1.16462149 0.00057961 453 1520364300 2018.03.06 19:25 1.16498000 1.16494000 1.16490000 1.16509000 1.16465182 0.00058412 267 1520364600 2018.03.06 19:30 1.16495000 1.16500000 1.16481000 1.16500000 1.16468498 0.00058903 369 1520364900 2018.03.06 19:35 1.16500000 1.16520000 1.16482000 1.16584000 1.16473403 0.00060170 519 1520365200 2018.03.06 19:40 1.16518000 1.16482000 1.16454000 1.16518000 1.16474222 0.00057378 444 1520365500 2018.03.06 19:45 1.16482000 1.16482000 1.16472000 1.16496000 1.16474963 0.00053664 467 1520365800 2018.03.06 19:50 1.16482000 1.16492000 1.16477000 1.16496000 1.16476585 0.00050391 413 1520366100 2018.03.06 19:55 1.16493000 1.16506000 1.16489000 1.16520000 1.16479387 0.00046568 1332 1520366400 2018.03.06 20:00 1.16505000 1.16515000 1.16491000 1.16516000 1.16482778 0.00039896 769 1520366700 2018.03.06 20:05 1.16515000 1.16497000 1.16490000 1.16526000 1.16484133 0.00035547 749 1520367000 2018.03.06 20:10 1.16495000 1.16510000 1.16493000 1.16517000 1.16486596 0.00033426 526 1520367300 2018.03.06 20:15 1.16512000 1.16509000 1.16505000 1.16523000 1.16488730 0.00029893 460 1520367600 2018.03.06 20:20 1.16510000 1.16514000 1.16505000 1.16530000 1.16491137 0.00027102 370 1520367900 2018.03.06 20:25 1.16515000 1.16514000 1.16505000 1.16536000 1.16493314 0.00026114 541 1520368200 2018.03.06 20:30 1.16515000 1.16508000 1.16504000 1.16519000 1.16494713 0.00025370 510 1520368500 2018.03.06 20:35 1.16509000 1.16509000 1.16496000 1.16515000 1.16496073 0.00024178 403 1520368800 2018.03.06 20:40 1.16509000 1.16550000 1.16507000 1.16557000 1.16501209 0.00023359 503 1520369100 2018.03.06 20:45 1.16550000 1.16535000 1.16522000 1.16553000 1.16504428 0.00022667 672 1520369400 2018.03.06 20:50 1.16536000 1.16581000 1.16536000 1.16587000 1.16511720 0.00022719 603 1520369700 2018.03.06 20:55 1.16580000 1.16573000 1.16564000 1.16593000 1.16517556 0.00026241 652 1520370000 2018.03.06 21:00 1.16574000 1.16571000 1.16557000 1.16589000 1.16522646 0.00028856 512 1520370300 2018.03.06 21:05 1.16571000 1.16588000 1.16564000 1.16591000 1.16528870 0.00032280 262 1520370600 2018.03.06 21:10 1.16587000 1.16591000 1.16584000 1.16595000 1.16534787 0.00035304 422 1520370900 2018.03.06 21:15 1.16590000 1.16598000 1.16583000 1.16598000 1.16540808 0.00038911 375 1520371200 2018.03.06 21:20 1.16598000 1.16596000 1.16587000 1.16598000 1.16546064 0.00039517 182 1520371500 2018.03.06 21:25 1.16595000 1.16608000 1.16592000 1.16608000 1.16551963 0.00040202 156 1520371800 2018.03.06 21:30 1.16608000 1.16638000 1.16608000 1.16639000 1.16560157 0.00043553 284 1520372100 2018.03.06 21:35 1.16637000 1.16655000 1.16634000 1.16666000 1.16569189 0.00048172 385 1520372400 2018.03.06 21:40 1.16655000 1.16675000 1.16655000 1.16675000 1.16579267 0.00053845 381 1520372700 2018.03.06 21:45 1.16674000 1.16673000 1.16667000 1.16680000 1.16588194 0.00056211 208 1520373000 2018.03.06 21:50 1.16673000 1.16673000 1.16665000 1.16676000 1.16596270 0.00057996 357 1520373300 2018.03.06 21:55 1.16673000 1.16694000 1.16664000 1.16696000 1.16605578 0.00060188 510 1520373600 2018.03.06 22:00 1.16693000 1.16660000 1.16653000 1.16694000 1.16610761 0.00058662 382 1520373900 2018.03.06 22:05 1.16659000 1.16657000 1.16648000 1.16667000 1.16615165 0.00055997 377 1520374200 2018.03.06 22:10 1.16658000 1.16687000 1.16654000 1.16698000 1.16622006 0.00053482 365 1520374500 2018.03.06 22:15 1.16687000 1.16667000 1.16665000 1.16691000 1.16626291 0.00048255 235 1520374800 2018.03.06 22:20 1.16667000 1.16713000 1.16667000 1.16717000 1.16634549 0.00048920 341 1520375100 2018.03.06 22:25 1.16714000 1.16725000 1.16714000 1.16731000 1.16643164 0.00047615 345 1520375400 2018.03.06 22:30 1.16725000 1.16723000 1.16715000 1.16737000 1.16650767 0.00048715 339 1520375700 2018.03.06 22:35 1.16722000 1.16716000 1.16705000 1.16731000 1.16656980 0.00047587 401 1520376000 2018.03.06 22:40 1.16717000 1.16705000 1.16703000 1.16725000 1.16661553 0.00044545 442 1520376300 2018.03.06 22:45 1.16705000 1.16688000 1.16685000 1.16715000 1.16664072 0.00041559 487 1520376600 2018.03.06 22:50 1.16691000 1.16695000 1.16684000 1.16698000 1.16667017 0.00038317 186 1520376900 2018.03.06 22:55 1.16695000 1.16705000 1.16693000 1.16715000 1.16670635 0.00035190 498 1520377200 2018.03.06 23:00 1.16703000 1.16691000 1.16691000 1.16715000 1.16672574 0.00030638 324 1520377500 2018.03.06 23:05 1.16691000 1.16702000 1.16680000 1.16708000 1.16675377 0.00026456 313 1520377800 2018.03.06 23:10 1.16702000 1.16705000 1.16700000 1.16707000 1.16678198 0.00024431 152 1520378100 2018.03.06 23:15 1.16705000 1.16705000 1.16705000 1.16713000 1.16680751 0.00023175 54 1520378400 2018.03.06 23:20 1.16708000 1.16718000 1.16704000 1.16718000 1.16684298 0.00022706 98 1520378700 2018.03.06 23:25 1.16717000 1.16722000 1.16715000 1.16728000 1.16687889 0.00022316 108 1520379000 2018.03.06 23:30 1.16722000 1.16731000 1.16718000 1.16731000 1.16691995 0.00022216 143 1520379300 2018.03.06 23:35 1.16730000 1.16728000 1.16726000 1.16734000 1.16695424 0.00022367 113 1520379600 2018.03.06 23:40 1.16728000 1.16728000 1.16727000 1.16733000 1.16698526 0.00020914 31 1520379900 2018.03.06 23:45 1.16728000 1.16723000 1.16719000 1.16730000 1.16700857 0.00018396 102 1520380200 2018.03.06 23:50 1.16720000 1.16697000 1.16696000 1.16720000 1.16700490 0.00018328 109 1520380500 2018.03.06 23:55 1.16696000 1.16681000 1.16675000 1.16701000 1.16698634 0.00018379 153 1520380800 2018.03.07 00:00 1.16680000 1.16700000 1.16661000 1.16703000 1.16698764 0.00018021 20 1520381100 2018.03.07 00:05 1.16705000 1.16706000 1.16705000 1.16706000 1.16699453 0.00016736 22 1520381400 2018.03.07 00:10 1.16705000 1.16708000 1.16702000 1.16710000 1.16700267 0.00015597 40 1520381700 2018.03.07 00:15 1.16708000 1.16686000 1.16686000 1.16711000 1.16698908 0.00016094 58 1520382000 2018.03.07 00:20 1.16686000 1.16685000 1.16680000 1.16686000 1.16697584 0.00016890 52 1520382300 2018.03.07 00:25 1.16685000 1.16695000 1.16682000 1.16698000 1.16697337 0.00016882 33 1520382600 2018.03.07 00:30 1.16693000 1.16606000 1.16519000 1.16718000 1.16688639 0.00029034 987 1520382900 2018.03.07 00:35 1.16609000 1.16625000 1.16553000 1.16625000 1.16682578 0.00034225 304 1520383200 2018.03.07 00:40 1.16625000 1.16626000 1.16623000 1.16638000 1.16677189 0.00038450 115 1520383500 2018.03.07 00:45 1.16626000 1.16620000 1.16550000 1.16630000 1.16671743 0.00042162 613 1520383800 2018.03.07 00:50 1.16615000 1.16564000 1.16540000 1.16633000 1.16661482 0.00051312 231 1520384100 2018.03.07 00:55 1.16564000 1.16393000 1.16393000 1.16564000 1.16635912 0.00084163 636 1520384400 2018.03.07 01:00 1.16394000 1.16415000 1.16394000 1.16489000 1.16614873 0.00101509 1730 1520384700 2018.03.07 01:05 1.16415000 1.16410000 1.16398000 1.16433000 1.16595361 0.00114227 900 1520385000 2018.03.07 01:10 1.16408000 1.16418000 1.16399000 1.16439000 1.16578470 0.00121828 562 1520385300 2018.03.07 01:15 1.16421000 1.16424000 1.16384000 1.16434000 1.16563758 0.00126210 271 1520385600 2018.03.07 01:20 1.16425000 1.16519000 1.16424000 1.16536000 1.16559495 0.00122333 277 1520385900 2018.03.07 01:25 1.16518000 1.16515000 1.16414000 1.16518000 1.16555258 0.00118147 347 1520386200 2018.03.07 01:30 1.16514000 1.16487000 1.16486000 1.16558000 1.16548757 0.00116082 471 1520386500 2018.03.07 01:35 1.16485000 1.16504000 1.16474000 1.16505000 1.16544494 0.00113402 371 1520386800 2018.03.07 01:40 1.16504000 1.16479000 1.16475000 1.16514000 1.16538257 0.00109663 451 1520387100 2018.03.07 01:45 1.16480000 1.16472000 1.16454000 1.16489000 1.16531947 0.00104559 640 1520387400 2018.03.07 01:50 1.16472000 1.16480000 1.16463000 1.16507000 1.16526999 0.00097644 325 1520387700 2018.03.07 01:55 1.16481000 1.16492000 1.16477000 1.16501000 1.16523666 0.00091135 201 1520388000 2018.03.07 02:00 1.16493000 1.16508000 1.16480000 1.16536000 1.16522174 0.00083581 983 1520388300 2018.03.07 02:05 1.16508000 1.16474000 1.16468000 1.16528000 1.16517586 0.00073757 636 1520388600 2018.03.07 02:10 1.16474000 1.16499000 1.16471000 1.16499000 1.16515816 0.00070668 290 1520388900 2018.03.07 02:15 1.16498000 1.16505000 1.16495000 1.16536000 1.16514786 0.00065970 480 1520389200 2018.03.07 02:20 1.16503000 1.16528000 1.16499000 1.16542000 1.16516044 0.00061791 334 1520389500 2018.03.07 02:25 1.16528000 1.16539000 1.16524000 1.16549000 1.16518231 0.00058831 296 1520389800 2018.03.07 02:30 1.16539000 1.16534000 1.16523000 1.16546000 1.16519732 0.00059047 341 1520390100 2018.03.07 02:35 1.16535000 1.16486000 1.16484000 1.16542000 1.16516520 0.00050237 458 1520390400 2018.03.07 02:40 1.16487000 1.16477000 1.16465000 1.16494000 1.16512756 0.00043385 546 1520390700 2018.03.07 02:45 1.16476000 1.16426000 1.16421000 1.16481000 1.16504494 0.00037346 587 1520391000 2018.03.07 02:50 1.16426000 1.16391000 1.16387000 1.16426000 1.16493685 0.00037447 392 1520391300 2018.03.07 02:55 1.16390000 1.16400000 1.16382000 1.16423000 1.16484762 0.00039196 540 1520391600 2018.03.07 03:00 1.16400000 1.16449000 1.16400000 1.16453000 1.16481356 0.00039194 616 1520391900 2018.03.07 03:05 1.16449000 1.16416000 1.16409000 1.16454000 1.16475132 0.00041005 1124 1520392200 2018.03.07 03:10 1.16417000 1.16417000 1.16414000 1.16427000 1.16469596 0.00043119 549 1520392500 2018.03.07 03:15 1.16418000 1.16444000 1.16415000 1.16446000 1.16467158 0.00042949 692 1520392800 2018.03.07 03:20 1.16444000 1.16454000 1.16438000 1.16457000 1.16465905 0.00043056 365 1520393100 2018.03.07 03:25 1.16453000 1.16444000 1.16439000 1.16460000 1.16463819 0.00043471 428 1520393400 2018.03.07 03:30 1.16443000 1.16453000 1.16435000 1.16455000 1.16462788 0.00043470 478 1520393700 2018.03.07 03:35 1.16452000 1.16459000 1.16440000 1.16473000 1.16462427 0.00043006 710 1520394000 2018.03.07 03:40 1.16460000 1.16478000 1.16447000 1.16482000 1.16463911 0.00041909 566 1520394300 2018.03.07 03:45 1.16478000 1.16441000 1.16435000 1.16479000 1.16461729 0.00042119 509 1520394600 2018.03.07 03:50 1.16442000 1.16453000 1.16436000 1.16455000 1.16460897 0.00041299 431 1520394900 2018.03.07 03:55 1.16454000 1.16480000 1.16451000 1.16481000 1.16462717 0.00040483 401 1520395200 2018.03.07 04:00 1.16480000 1.16470000 1.16469000 1.16491000 1.16463410 0.00037932 514 1520395500 2018.03.07 04:05 1.16471000 1.16462000 1.16449000 1.16473000 1.16463276 0.00033913 411 1520395800 2018.03.07 04:10 1.16461000 1.16455000 1.16451000 1.16461000 1.16462488 0.00029658 406 1520396100 2018.03.07 04:15 1.16454000 1.16439000 1.16427000 1.16460000 1.16460251 0.00028427 448 1520396400 2018.03.07 04:20 1.16439000 1.16430000 1.16428000 1.16445000 1.16457370 0.00027368 263 1520396700 2018.03.07 04:25 1.16429000 1.16404000 1.16404000 1.16431000 1.16452287 0.00026670 339 1520397000 2018.03.07 04:30 1.16404000 1.16387000 1.16382000 1.16412000 1.16446069 0.00025382 613 1520397300 2018.03.07 04:35 1.16386000 1.16382000 1.16371000 1.16394000 1.16439967 0.00026775 447 1520397600 2018.03.07 04:40 1.16382000 1.16370000 1.16354000 1.16387000 1.16433304 0.00031002 318 1520397900 2018.03.07 04:45 1.16370000 1.16371000 1.16365000 1.16376000 1.16427370 0.00034517 381 1520398200 2018.03.07 04:50 1.16370000 1.16364000 1.16352000 1.16378000 1.16421335 0.00038460 540 1520398500 2018.03.07 04:55 1.16363000 1.16382000 1.16357000 1.16385000 1.16417589 0.00040019 531 1520398800 2018.03.07 05:00 1.16382000 1.16389000 1.16378000 1.16394000 1.16414866 0.00040341 312 1520399100 2018.03.07 05:05 1.16390000 1.16369000 1.16365000 1.16390000 1.16410498 0.00042080 398 1520399400 2018.03.07 05:10 1.16369000 1.16375000 1.16360000 1.16380000 1.16407117 0.00042492 644 1520399700 2018.03.07 05:15 1.16376000 1.16372000 1.16370000 1.16382000 1.16403773 0.00042279 378 1520400000 2018.03.07 05:20 1.16372000 1.16334000 1.16333000 1.16373000 1.16397128 0.00042839 407 1520400300 2018.03.07 05:25 1.16335000 1.16323000 1.16311000 1.16338000 1.16390068 0.00045955 369 1520400600 2018.03.07 05:30 1.16323000 1.16333000 1.16314000 1.16337000 1.16384633 0.00046421 910 1520400900 2018.03.07 05:35 1.16334000 1.16327000 1.16323000 1.16337000 1.16379144 0.00043832 696 1520401200 2018.03.07 05:40 1.16327000 1.16363000 1.16326000 1.16364000 1.16377606 0.00039132 397 1520401500 2018.03.07 05:45 1.16362000 1.16368000 1.16358000 1.16369000 1.16376692 0.00034340 358 1520401800 2018.03.07 05:50 1.16369000 1.16392000 1.16365000 1.16394000 1.16378149 0.00029920 411 1520402100 2018.03.07 05:55 1.16392000 1.16391000 1.16388000 1.16395000 1.16379373 0.00027140 290 1520402400 2018.03.07 06:00 1.16392000 1.16369000 1.16365000 1.16400000 1.16378385 0.00024348 267 1520402700 2018.03.07 06:05 1.16368000 1.16372000 1.16363000 1.16377000 1.16377777 0.00023412 228 1520403000 2018.03.07 06:10 1.16371000 1.16368000 1.16353000 1.16371000 1.16376846 0.00022957 198 1520403300 2018.03.07 06:15 1.16368000 1.16354000 1.16347000 1.16375000 1.16374670 0.00022404 193 1520403600 2018.03.07 06:20 1.16353000 1.16354000 1.16344000 1.16361000 1.16372702 0.00021957 349 1520403900 2018.03.07 06:25 1.16352000 1.16361000 1.16347000 1.16362000 1.16371587 0.00021643 127 1520404200 2018.03.07 06:30 1.16360000 1.16381000 1.16360000 1.16381000 1.16372484 0.00022015 123 1520404500 2018.03.07 06:35 1.16380000 1.16368000 1.16359000 1.16380000 1.16372057 0.00021757 261 1520404800 2018.03.07 06:40 1.16369000 1.16364000 1.16361000 1.16373000 1.16371289 0.00021148 155 1520405100 2018.03.07 06:45 1.16365000 1.16377000 1.16362000 1.16380000 1.16371833 0.00021417 319 1520405400 2018.03.07 06:50 1.16375000 1.16393000 1.16373000 1.16402000 1.16373849 0.00022792 310 1520405700 2018.03.07 06:55 1.16394000 1.16402000 1.16393000 1.16403000 1.16376530 0.00024802 150 1520406000 2018.03.07 07:00 1.16401000 1.16398000 1.16396000 1.16411000 1.16378575 0.00024233 128 1520406300 2018.03.07 07:05 1.16397000 1.16400000 1.16392000 1.16403000 1.16380615 0.00022086 187 1520406600 2018.03.07 07:10 1.16400000 1.16400000 1.16394000 1.16412000 1.16382462 0.00020420 346 1520406900 2018.03.07 07:15 1.16399000 1.16397000 1.16391000 1.16407000 1.16383846 0.00016922 338 1520407200 2018.03.07 07:20 1.16396000 1.16403000 1.16394000 1.16408000 1.16385670 0.00017267 433 1520407500 2018.03.07 07:25 1.16402000 1.16402000 1.16394000 1.16411000 1.16387226 0.00017572 150 1520407800 2018.03.07 07:30 1.16401000 1.16415000 1.16398000 1.16419000 1.16389871 0.00019318 239 1520408100 2018.03.07 07:35 1.16415000 1.16415000 1.16401000 1.16418000 1.16392264 0.00020866 186 1520408400 2018.03.07 07:40 1.16414000 1.16392000 1.16384000 1.16424000 1.16392239 0.00020199 496 1520408700 2018.03.07 07:45 1.16392000 1.16411000 1.16387000 1.16417000 1.16394026 0.00020600 370 1520409000 2018.03.07 07:50 1.16411000 1.16408000 1.16402000 1.16416000 1.16395357 0.00020333 353 1520409300 2018.03.07 07:55 1.16409000 1.16403000 1.16402000 1.16413000 1.16396084 0.00018329 189 1520409600 2018.03.07 08:00 1.16403000 1.16409000 1.16397000 1.16419000 1.16397315 0.00016126 425 1520409900 2018.03.07 08:05 1.16409000 1.16414000 1.16400000 1.16419000 1.16398904 0.00014479 238 1520410200 2018.03.07 08:10 1.16415000 1.16428000 1.16414000 1.16437000 1.16401675 0.00015421 377 1520410500 2018.03.07 08:15 1.16428000 1.16386000 1.16380000 1.16440000 1.16400182 0.00013899 735 1520410800 2018.03.07 08:20 1.16386000 1.16402000 1.16386000 1.16408000 1.16400355 0.00011270 397 1520411100 2018.03.07 08:25 1.16402000 1.16416000 1.16394000 1.16416000 1.16401845 0.00010063 343 1520411400 2018.03.07 08:30 1.16416000 1.16366000 1.16340000 1.16416000 1.16398431 0.00013547 1074 1520411700 2018.03.07 08:35 1.16366000 1.16342000 1.16339000 1.16371000 1.16393057 0.00019789 892 1520412000 2018.03.07 08:40 1.16343000 1.16353000 1.16339000 1.16372000 1.16389242 0.00022884 534 1520412300 2018.03.07 08:45 1.16352000 1.16398000 1.16348000 1.16402000 1.16390076 0.00022534 746 1520412600 2018.03.07 08:50 1.16400000 1.16406000 1.16393000 1.16435000 1.16391593 0.00022201 641 1520412900 2018.03.07 08:55 1.16407000 1.16404000 1.16390000 1.16413000 1.16392774 0.00021997 551 1520413200 2018.03.07 09:00 1.16406000 1.16434000 1.16404000 1.16451000 1.16396700 0.00022819 1010 1520413500 2018.03.07 09:05 1.16433000 1.16465000 1.16433000 1.16467000 1.16403205 0.00026615 576 1520413800 2018.03.07 09:10 1.16463000 1.16474000 1.16453000 1.16486000 1.16409948 0.00030915 613 1520414100 2018.03.07 09:15 1.16475000 1.16480000 1.16460000 1.16486000 1.16416619 0.00035350 975 1520414400 2018.03.07 09:20 1.16479000 1.16480000 1.16454000 1.16486000 1.16422655 0.00038585 1310 1520414700 2018.03.07 09:25 1.16480000 1.16488000 1.16471000 1.16503000 1.16428879 0.00042364 944 1520415000 2018.03.07 09:30 1.16487000 1.16517000 1.16485000 1.16521000 1.16437271 0.00048229 946 1520415300 2018.03.07 09:35 1.16516000 1.16531000 1.16510000 1.16538000 1.16446198 0.00054059 866 1520415600 2018.03.07 09:40 1.16531000 1.16547000 1.16527000 1.16562000 1.16455798 0.00060321 770 1520415900 2018.03.07 09:45 1.16546000 1.16578000 1.16525000 1.16586000 1.16467436 0.00068488 875 1520416200 2018.03.07 09:50 1.16577000 1.16670000 1.16562000 1.16675000 1.16486728 0.00086285 1172 1520416500 2018.03.07 09:55 1.16670000 1.16626000 1.16621000 1.16681000 1.16499992 0.00092508 943 1520416800 2018.03.07 10:00 1.16626000 1.16619000 1.16606000 1.16652000 1.16511326 0.00096821 1127 1520417100 2018.03.07 10:05 1.16618000 1.16594000 1.16585000 1.16638000 1.16519200 0.00098395 1015 1520417400 2018.03.07 10:10 1.16593000 1.16573000 1.16558000 1.16595000 1.16524324 0.00094268 934 1520417700 2018.03.07 10:15 1.16572000 1.16558000 1.16538000 1.16586000 1.16527531 0.00085935 859 1520418000 2018.03.07 10:20 1.16559000 1.16571000 1.16549000 1.16591000 1.16531671 0.00077656 731 1520418300 2018.03.07 10:25 1.16570000 1.16576000 1.16548000 1.16584000 1.16535893 0.00072601 527 1520418600 2018.03.07 10:30 1.16577000 1.16553000 1.16551000 1.16580000 1.16537522 0.00066644 640 1520418900 2018.03.07 10:35 1.16552000 1.16523000 1.16517000 1.16552000 1.16536139 0.00059809 629 1520419200 2018.03.07 10:40 1.16524000 1.16533000 1.16520000 1.16542000 1.16535840 0.00055345 568 1520419500 2018.03.07 10:45 1.16532000 1.16520000 1.16518000 1.16541000 1.16534331 0.00053585 519 1520419800 2018.03.07 10:50 1.16520000 1.16531000 1.16519000 1.16553000 1.16534014 0.00051982 574 1520420100 2018.03.07 10:55 1.16531000 1.16501000 1.16493000 1.16537000 1.16530870 0.00052433 487 1520420400 2018.03.07 11:00 1.16502000 1.16523000 1.16476000 1.16526000 1.16530120 0.00051595 731 1520420700 2018.03.07 11:05 1.16525000 1.16500000 1.16485000 1.16531000 1.16527252 0.00052747 451 1520421000 2018.03.07 11:10 1.16501000 1.16490000 1.16488000 1.16521000 1.16523704 0.00055334 645 1520421300 2018.03.07 11:15 1.16491000 1.16534000 1.16488000 1.16541000 1.16524685 0.00054792 771 1520421600 2018.03.07 11:20 1.16535000 1.16545000 1.16530000 1.16561000 1.16526619 0.00053674 746 1520421900 2018.03.07 11:25 1.16545000 1.16510000 1.16510000 1.16546000 1.16525037 0.00053358 839 1520422200 2018.03.07 11:30 1.16511000 1.16469000 1.16469000 1.16511000 1.16519700 0.00046559 902 1520422500 2018.03.07 11:35 1.16467000 1.16425000 1.16422000 1.16471000 1.16510681 0.00048596 1044 1520422800 2018.03.07 11:40 1.16424000 1.16419000 1.16412000 1.16431000 1.16501949 0.00049760 644 1520423100 2018.03.07 11:45 1.16419000 1.16437000 1.16407000 1.16450000 1.16495764 0.00049573 450 1520423400 2018.03.07 11:50 1.16437000 1.16481000 1.16434000 1.16482000 1.16494358 0.00047032 563 1520423700 2018.03.07 11:55 1.16482000 1.16469000 1.16452000 1.16482000 1.16491943 0.00045839 392 1520424000 2018.03.07 12:00 1.16469000 1.16497000 1.16461000 1.16502000 1.16492424 0.00042199 428 1520424300 2018.03.07 12:05 1.16496000 1.16530000 1.16491000 1.16534000 1.16496003 0.00038266 597 1520424600 2018.03.07 12:10 1.16530000 1.16548000 1.16527000 1.16555000 1.16500955 0.00037807 642 1520424900 2018.03.07 12:15 1.16547000 1.16616000 1.16545000 1.16625000 1.16511912 0.00046069 867 1520425200 2018.03.07 12:20 1.16613000 1.16543000 1.16538000 1.16613000 1.16514872 0.00046922 601 1520425500 2018.03.07 12:25 1.16542000 1.16543000 1.16529000 1.16560000 1.16517551 0.00047928 572 1520425800 2018.03.07 12:30 1.16542000 1.16502000 1.16481000 1.16555000 1.16516070 0.00047565 1024 1520426100 2018.03.07 12:35 1.16503000 1.16619000 1.16499000 1.16640000 1.16525873 0.00054735 999 1520426400 2018.03.07 12:40 1.16620000 1.16680000 1.16571000 1.16686000 1.16540552 0.00068076 808 1520426700 2018.03.07 12:45 1.16680000 1.16646000 1.16624000 1.16684000 1.16550594 0.00074285 601 1520427000 2018.03.07 12:50 1.16646000 1.16621000 1.16618000 1.16664000 1.16557300 0.00076687 481 1520427300 2018.03.07 12:55 1.16621000 1.16664000 1.16615000 1.16678000 1.16567462 0.00083153 573 1520427600 2018.03.07 13:00 1.16667000 1.16663000 1.16633000 1.16675000 1.16576561 0.00088620 743 1520427900 2018.03.07 13:05 1.16663000 1.16665000 1.16653000 1.16674000 1.16584983 0.00092251 697 1520428200 2018.03.07 13:10 1.16665000 1.16681000 1.16661000 1.16693000 1.16594128 0.00093778 586 1520428500 2018.03.07 13:15 1.16681000 1.16643000 1.16636000 1.16689000 1.16598782 0.00087742 538 1520428800 2018.03.07 13:20 1.16643000 1.16633000 1.16623000 1.16654000 1.16602041 0.00079043 418 1520429100 2018.03.07 13:25 1.16634000 1.16626000 1.16589000 1.16649000 1.16604323 0.00070418 725 1520429400 2018.03.07 13:30 1.16626000 1.16629000 1.16618000 1.16652000 1.16606673 0.00065194 489 1520429700 2018.03.07 13:35 1.16629000 1.16582000 1.16572000 1.16642000 1.16604323 0.00057775 516 1520430000 2018.03.07 13:40 1.16581000 1.16604000 1.16579000 1.16611000 1.16604293 0.00052560 618 1520430300 2018.03.07 13:45 1.16603000 1.16592000 1.16564000 1.16603000 1.16603122 0.00050205 673 1520430600 2018.03.07 13:50 1.16591000 1.16623000 1.16585000 1.16635000 1.16605015 0.00048299 477 1520430900 2018.03.07 13:55 1.16623000 1.16572000 1.16566000 1.16636000 1.16601871 0.00049636 719 1520431200 2018.03.07 14:00 1.16571000 1.16679000 1.16558000 1.16693000 1.16609216 0.00048232 1576 1520431500 2018.03.07 14:05 1.16679000 1.16671000 1.16625000 1.16692000 1.16615100 0.00045726 810 1520431800 2018.03.07 14:10 1.16671000 1.16685000 1.16667000 1.16694000 1.16621758 0.00037723 808 1520432100 2018.03.07 14:15 1.16684000 1.16696000 1.16677000 1.16708000 1.16628828 0.00038097 528 1520432400 2018.03.07 14:20 1.16695000 1.16718000 1.16688000 1.16719000 1.16637321 0.00039006 588 1520432700 2018.03.07 14:25 1.16718000 1.16716000 1.16690000 1.16730000 1.16644814 0.00041486 496 1520433000 2018.03.07 14:30 1.16716000 1.16693000 1.16662000 1.16716000 1.16649403 0.00042026 568 1520433300 2018.03.07 14:35 1.16693000 1.16698000 1.16680000 1.16703000 1.16654031 0.00043100 375 1520433600 2018.03.07 14:40 1.16697000 1.16708000 1.16695000 1.16716000 1.16659171 0.00044816 277 1520433900 2018.03.07 14:45 1.16707000 1.16713000 1.16699000 1.16739000 1.16664298 0.00046786 492 1520434200 2018.03.07 14:50 1.16713000 1.16742000 1.16686000 1.16746000 1.16671698 0.00050776 522 1520434500 2018.03.07 14:55 1.16742000 1.16701000 1.16690000 1.16751000 1.16674489 0.00051288 890 1520434800 2018.03.07 15:00 1.16701000 1.16684000 1.16674000 1.16708000 1.16675395 0.00050636 451 1520435100 2018.03.07 15:05 1.16686000 1.16691000 1.16674000 1.16697000 1.16676881 0.00049728 420 1520435400 2018.03.07 15:10 1.16692000 1.16747000 1.16681000 1.16763000 1.16683559 0.00051612 798 1520435700 2018.03.07 15:15 1.16745000 1.16719000 1.16700000 1.16745000 1.16686934 0.00047209 1285 1520436000 2018.03.07 15:20 1.16720000 1.16822000 1.16700000 1.16823000 1.16699798 0.00052854 1554 1520436300 2018.03.07 15:25 1.16821000 1.16763000 1.16760000 1.16824000 1.16705817 0.00049207 772 1520436600 2018.03.07 15:30 1.16763000 1.16803000 1.16734000 1.16831000 1.16715072 0.00050393 1141 1520436900 2018.03.07 15:35 1.16803000 1.16862000 1.16795000 1.16891000 1.16729066 0.00049979 1204 1520437200 2018.03.07 15:40 1.16862000 1.16821000 1.16815000 1.16862000 1.16737821 0.00053001 837 1520437500 2018.03.07 15:45 1.16822000 1.16810000 1.16768000 1.16822000 1.16744695 0.00053564 791 1520437800 2018.03.07 15:50 1.16811000 1.16781000 1.16781000 1.16820000 1.16748153 0.00052639 616 1520438100 2018.03.07 15:55 1.16783000 1.16817000 1.16783000 1.16817000 1.16754710 0.00053709 780 1520438400 2018.03.07 16:00 1.16817000 1.16781000 1.16768000 1.16817000 1.16757214 0.00053514 859 1520438700 2018.03.07 16:05 1.16779000 1.16798000 1.16762000 1.16798000 1.16761098 0.00053603 714 1520439000 2018.03.07 16:10 1.16798000 1.16833000 1.16786000 1.16838000 1.16767946 0.00053828 446 1520439300 2018.03.07 16:15 1.16833000 1.16845000 1.16832000 1.16849000 1.16775284 0.00054252 385 1520439600 2018.03.07 16:20 1.16845000 1.16830000 1.16828000 1.16877000 1.16780495 0.00053516 511 1520439900 2018.03.07 16:25 1.16831000 1.16833000 1.16804000 1.16841000 1.16785496 0.00052559 564 1520440200 2018.03.07 16:30 1.16835000 1.16891000 1.16819000 1.16896000 1.16795544 0.00056592 1435 1520440500 2018.03.07 16:35 1.16891000 1.16931000 1.16886000 1.16931000 1.16808444 0.00060371 1133 1520440800 2018.03.07 16:40 1.16932000 1.16936000 1.16923000 1.16977000 1.16820593 0.00060458 1269 1520441100 2018.03.07 16:45 1.16936000 1.16950000 1.16932000 1.16981000 1.16832917 0.00060050 1370 1520441400 2018.03.07 16:50 1.16950000 1.16903000 1.16903000 1.16969000 1.16839592 0.00058991 972 1520441700 2018.03.07 16:55 1.16904000 1.16923000 1.16881000 1.16936000 1.16847535 0.00055241 980 1520442000 2018.03.07 17:00 1.16921000 1.16956000 1.16899000 1.16962000 1.16857865 0.00059948 1248 1520442300 2018.03.07 17:05 1.16957000 1.16882000 1.16871000 1.16961000 1.16860164 0.00056317 1057 1520442600 2018.03.07 17:10 1.16881000 1.16922000 1.16877000 1.16939000 1.16866053 0.00056340 1186 1520442900 2018.03.07 17:15 1.16923000 1.16935000 1.16908000 1.16941000 1.16872619 0.00058454 1164 1520443200 2018.03.07 17:20 1.16935000 1.16982000 1.16926000 1.16983000 1.16883037 0.00062451 1284 1520443500 2018.03.07 17:25 1.16981000 1.16903000 1.16882000 1.16983000 1.16884938 0.00060518 1846 1520443800 2018.03.07 17:30 1.16903000 1.16883000 1.16881000 1.16927000 1.16884753 0.00055885 1236 1520444100 2018.03.07 17:35 1.16886000 1.16918000 1.16878000 1.16921000 1.16887920 0.00053987 1136 1520444400 2018.03.07 17:40 1.16920000 1.16913000 1.16906000 1.16941000 1.16890308 0.00048273 979 1520444700 2018.03.07 17:45 1.16913000 1.16881000 1.16877000 1.16939000 1.16889422 0.00043943 1179 1520445000 2018.03.07 17:50 1.16877000 1.16887000 1.16875000 1.16917000 1.16889191 0.00042183 969 1520445300 2018.03.07 17:55 1.16887000 1.16820000 1.16820000 1.16892000 1.16882601 0.00046466 1675 1520445600 2018.03.07 18:00 1.16821000 1.16859000 1.16815000 1.16866000 1.16880354 0.00046434 1356 1520445900 2018.03.07 18:05 1.16858000 1.16821000 1.16804000 1.16862000 1.16874701 0.00050284 928 1520446200 2018.03.07 18:10 1.16821000 1.16876000 1.16821000 1.16878000 1.16874825 0.00050081 901 1520446500 2018.03.07 18:15 1.16878000 1.16831000 1.16830000 1.16878000 1.16870651 0.00051633 1010 1520446800 2018.03.07 18:20 1.16832000 1.16796000 1.16749000 1.16836000 1.16863541 0.00055551 1432 1520447100 2018.03.07 18:25 1.16796000 1.16837000 1.16795000 1.16838000 1.16861014 0.00053566 803 1520447400 2018.03.07 18:30 1.16836000 1.16858000 1.16828000 1.16865000 1.16860727 0.00052868 866 1520447700 2018.03.07 18:35 1.16858000 1.16873000 1.16857000 1.16882000 1.16861895 0.00050607 643 1520448000 2018.03.07 18:40 1.16874000 1.16860000 1.16860000 1.16883000 1.16861715 0.00046086 646 1520448300 2018.03.07 18:45 1.16861000 1.16868000 1.16856000 1.16880000 1.16862314 0.00045699 540 1520448600 2018.03.07 18:50 1.16867000 1.16871000 1.16863000 1.16887000 1.16863141 0.00043543 533 1520448900 2018.03.07 18:55 1.16871000 1.16849000 1.16843000 1.16882000 1.16861794 0.00040820 817 1520449200 2018.03.07 19:00 1.16849000 1.16820000 1.16805000 1.16861000 1.16857814 0.00032284 975 1520449500 2018.03.07 19:05 1.16819000 1.16835000 1.16814000 1.16848000 1.16855641 0.00031158 998 1520449800 2018.03.07 19:10 1.16836000 1.16813000 1.16813000 1.16840000 1.16851580 0.00032092 734 1520450100 2018.03.07 19:15 1.16813000 1.16792000 1.16785000 1.16816000 1.16845906 0.00031279 762 1520450400 2018.03.07 19:20 1.16791000 1.16816000 1.16791000 1.16845000 1.16843057 0.00028115 698 1520450700 2018.03.07 19:25 1.16815000 1.16814000 1.16803000 1.16821000 1.16840290 0.00027392 601 1520451000 2018.03.07 19:30 1.16814000 1.16872000 1.16802000 1.16889000 1.16843310 0.00026610 752 1520451300 2018.03.07 19:35 1.16874000 1.16942000 1.16864000 1.16970000 1.16852709 0.00034952 737 1520451600 2018.03.07 19:40 1.16942000 1.16954000 1.16933000 1.16970000 1.16862356 0.00043358 514 1520451900 2018.03.07 19:45 1.16955000 1.16952000 1.16936000 1.16971000 1.16870893 0.00048682 498 1520452200 2018.03.07 19:50 1.16953000 1.16972000 1.16948000 1.16980000 1.16880523 0.00056198 495 1520452500 2018.03.07 19:55 1.16974000 1.17030000 1.16968000 1.17046000 1.16894759 0.00067977 488 1520452800 2018.03.07 20:00 1.17030000 1.17036000 1.17029000 1.17058000 1.16908210 0.00074984 511 1520453100 2018.03.07 20:05 1.17035000 1.17032000 1.17018000 1.17035000 1.16920000 0.00081450 277 1520453400 2018.03.07 20:10 1.17033000 1.17033000 1.17027000 1.17038000 1.16930762 0.00087121 186 1520453700 2018.03.07 20:15 1.17032000 1.17035000 1.17031000 1.17045000 1.16940689 0.00092093 352 1520454000 2018.03.07 20:20 1.17034000 1.17045000 1.17034000 1.17050000 1.16950623 0.00096064 377 1520454300 2018.03.07 20:25 1.17045000 1.17053000 1.17043000 1.17065000 1.16960374 0.00099707 363 1520454600 2018.03.07 20:30 1.17053000 1.17017000 1.17016000 1.17059000 1.16965767 0.00099993 490 1520454900 2018.03.07 20:35 1.17017000 1.17023000 1.16986000 1.17023000 1.16971217 0.00098714 257 1520455200 2018.03.07 20:40 1.17025000 1.17036000 1.16986000 1.17040000 1.16977387 0.00095120 509 1520455500 2018.03.07 20:45 1.17035000 1.17037000 1.17032000 1.17058000 1.16983065 0.00091556 603 1520455800 2018.03.07 20:50 1.17038000 1.17024000 1.17017000 1.17046000 1.16986963 0.00084217 315 1520456100 2018.03.07 20:55 1.17022000 1.17062000 1.17017000 1.17064000 1.16994110 0.00074107 332 1520456400 2018.03.07 21:00 1.17063000 1.17072000 1.17045000 1.17085000 1.17001528 0.00064391 435 1520456700 2018.03.07 21:05 1.17071000 1.17053000 1.17052000 1.17090000 1.17006430 0.00049215 438 1520457000 2018.03.07 21:10 1.17054000 1.17104000 1.17054000 1.17123000 1.17015722 0.00041528 530 1520457300 2018.03.07 21:15 1.17103000 1.17107000 1.17094000 1.17112000 1.17024415 0.00040371 248 1520457600 2018.03.07 21:20 1.17107000 1.17097000 1.17096000 1.17117000 1.17031328 0.00038260 362 1520457900 2018.03.07 21:25 1.17097000 1.17092000 1.17087000 1.17108000 1.17037106 0.00034263 457 1520458200 2018.03.07 21:30 1.17093000 1.17093000 1.17089000 1.17101000 1.17042430 0.00031083 370 1520458500 2018.03.07 21:35 1.17094000 1.17091000 1.17085000 1.17097000 1.17047055 0.00031017 229 1520458800 2018.03.07 21:40 1.17091000 1.17092000 1.17084000 1.17098000 1.17051336 0.00031070 249 1520459100 2018.03.07 21:45 1.17092000 1.17097000 1.17084000 1.17100000 1.17055685 0.00031098 336 1520459400 2018.03.07 21:50 1.17098000 1.17074000 1.17070000 1.17106000 1.17057429 0.00030462 612 1520459700 2018.03.07 21:55 1.17074000 1.17043000 1.17040000 1.17076000 1.17056055 0.00030619 627 1520460000 2018.03.07 22:00 1.17042000 1.17047000 1.17028000 1.17055000 1.17055193 0.00030869 452 1520460300 2018.03.07 22:05 1.17048000 1.17057000 1.17046000 1.17069000 1.17055365 0.00030809 395 1520460600 2018.03.07 22:10 1.17056000 1.17067000 1.17055000 1.17069000 1.17056473 0.00029235 280 1520460900 2018.03.07 22:15 1.17067000 1.17076000 1.17065000 1.17078000 1.17058333 0.00027694 232 1520461200 2018.03.07 22:20 1.17075000 1.17073000 1.17066000 1.17090000 1.17059729 0.00026722 281 1520461500 2018.03.07 22:25 1.17073000 1.17066000 1.17065000 1.17097000 1.17060327 0.00025944 518 1520461800 2018.03.07 22:30 1.17065000 1.17071000 1.17062000 1.17097000 1.17061343 0.00024094 426 1520462100 2018.03.07 22:35 1.17071000 1.17081000 1.17063000 1.17094000 1.17063215 0.00023287 507 1520462400 2018.03.07 22:40 1.17082000 1.17079000 1.17060000 1.17094000 1.17064719 0.00022554 408 1520462700 2018.03.07 22:45 1.17080000 1.17066000 1.17061000 1.17081000 1.17064841 0.00022328 213 1520463000 2018.03.07 22:50 1.17066000 1.17065000 1.17058000 1.17070000 1.17064856 0.00020530 297 1520463300 2018.03.07 22:55 1.17065000 1.17067000 1.17055000 1.17068000 1.17065060 0.00018137 234 1520463600 2018.03.07 23:00 1.17066000 1.17041000 1.17037000 1.17083000 1.17062769 0.00018533 400 1520463900 2018.03.07 23:05 1.17039000 1.17052000 1.17036000 1.17069000 1.17061743 0.00017951 318 1520464200 2018.03.07 23:10 1.17053000 1.17073000 1.17053000 1.17074000 1.17062815 0.00016295 142 1520464500 2018.03.07 23:15 1.17072000 1.17093000 1.17065000 1.17093000 1.17065690 0.00015622 131 1520464800 2018.03.07 23:20 1.17093000 1.17079000 1.17066000 1.17093000 1.17066957 0.00014600 109 1520465100 2018.03.07 23:25 1.17080000 1.17072000 1.17064000 1.17080000 1.17067438 0.00013016 168 1520465400 2018.03.07 23:30 1.17072000 1.17088000 1.17070000 1.17088000 1.17069396 0.00013813 145 1520465700 2018.03.07 23:35 1.17087000 1.17079000 1.17079000 1.17091000 1.17070311 0.00012690 221 1520466000 2018.03.07 23:40 1.17079000 1.17093000 1.17072000 1.17096000 1.17072472 0.00012547 140 1520466300 2018.03.07 23:45 1.17092000 1.17085000 1.17084000 1.17094000 1.17073665 0.00012359 181 1520466600 2018.03.07 23:50 1.17086000 1.17082000 1.17074000 1.17092000 1.17074459 0.00012410 260 1520466900 2018.03.07 23:55 1.17080000 1.17085000 1.17074000 1.17089000 1.17075463 0.00012664 149 1520467200 2018.03.08 00:00 1.17080000 1.17000000 1.17000000 1.17085000 1.17068276 0.00020740 115 1520467500 2018.03.08 00:05 1.17000000 1.17058000 1.17000000 1.17058000 1.17067297 0.00020985 129 1520467800 2018.03.08 00:10 1.17058000 1.17081000 1.17058000 1.17081000 1.17068602 0.00021006 16 1520468100 2018.03.08 00:15 1.17080000 1.17083000 1.17074000 1.17118000 1.17069973 0.00020955 61 1520468400 2018.03.08 00:20 1.17083000 1.17083000 1.17083000 1.17083000 1.17071214 0.00021021 4 1520468700 2018.03.08 00:25 1.17083000 1.17083000 1.17083000 1.17093000 1.17072336 0.00021136 14 1520469000 2018.03.08 00:30 1.17078000 1.17085000 1.17068000 1.17085000 1.17073542 0.00021253 53 1520469300 2018.03.08 00:35 1.17085000 1.17052000 1.17048000 1.17085000 1.17071491 0.00021727 45 1520469600 2018.03.08 00:40 1.17051000 1.17056000 1.17015000 1.17062000 1.17070015 0.00021083 545 1520469900 2018.03.08 00:45 1.17057000 1.17079000 1.17038000 1.17079000 1.17070871 0.00020627 133 1520470200 2018.03.08 00:50 1.17078000 1.17064000 1.17059000 1.17079000 1.17070217 0.00020787 108 1520470500 2018.03.08 00:55 1.17064000 1.17069000 1.17062000 1.17071000 1.17070101 0.00020170 130 1520470800 2018.03.08 01:00 1.17069000 1.17071000 1.17028000 1.17071000 1.17070187 0.00020063 284 1520471100 2018.03.08 01:05 1.17071000 1.17063000 1.17062000 1.17078000 1.17069502 0.00020195 430 1520471400 2018.03.08 01:10 1.17063000 1.17071000 1.17057000 1.17071000 1.17069645 0.00019759 239 1520471700 2018.03.08 01:15 1.17071000 1.17061000 1.17060000 1.17076000 1.17068821 0.00019783 245 1520472000 2018.03.08 01:20 1.17062000 1.17060000 1.17058000 1.17071000 1.17067981 0.00019138 236 1520472300 2018.03.08 01:25 1.17061000 1.17082000 1.17059000 1.17083000 1.17069316 0.00019034 190 1520472600 2018.03.08 01:30 1.17083000 1.17086000 1.17080000 1.17088000 1.17070905 0.00019312 68 1520472900 2018.03.08 01:35 1.17087000 1.17093000 1.17087000 1.17094000 1.17073010 0.00019997 68 1520473200 2018.03.08 01:40 1.17092000 1.17093000 1.17090000 1.17094000 1.17074913 0.00012431 37 1520473500 2018.03.08 01:45 1.17093000 1.17095000 1.17090000 1.17100000 1.17076826 0.00012720 76 1520473800 2018.03.08 01:50 1.17099000 1.17090000 1.17090000 1.17107000 1.17078081 0.00013168 229 1520474100 2018.03.08 01:55 1.17089000 1.17101000 1.17087000 1.17104000 1.17080264 0.00014442 86 1520474400 2018.03.08 02:00 1.17100000 1.17129000 1.17098000 1.17133000 1.17084905 0.00018943 405 1520474700 2018.03.08 02:05 1.17130000 1.17114000 1.17098000 1.17130000 1.17087676 0.00020784 452 1520475000 2018.03.08 02:10 1.17113000 1.17122000 1.17108000 1.17122000 1.17090945 0.00023124 396 1520475300 2018.03.08 02:15 1.17122000 1.17122000 1.17112000 1.17128000 1.17093903 0.00023341 254 1520475600 2018.03.08 02:20 1.17122000 1.17115000 1.17111000 1.17130000 1.17095912 0.00022781 356 1520475900 2018.03.08 02:25 1.17115000 1.17120000 1.17109000 1.17122000 1.17098206 0.00023691 199 1520476200 2018.03.08 02:30 1.17120000 1.17107000 1.17100000 1.17120000 1.17099044 0.00022709 351 1520476500 2018.03.08 02:35 1.17106000 1.17115000 1.17098000 1.17121000 1.17100563 0.00022280 250 1520476800 2018.03.08 02:40 1.17114000 1.17105000 1.17105000 1.17121000 1.17100986 0.00021370 265 1520477100 2018.03.08 02:45 1.17105000 1.17111000 1.17100000 1.17112000 1.17101940 0.00019827 221 1520477400 2018.03.08 02:50 1.17112000 1.17075000 1.17064000 1.17114000 1.17099374 0.00019420 623 1520477700 2018.03.08 02:55 1.17078000 1.17074000 1.17063000 1.17098000 1.17096957 0.00018621 569 1520478000 2018.03.08 03:00 1.17073000 1.17067000 1.17062000 1.17077000 1.17094104 0.00018799 497 1520478300 2018.03.08 03:05 1.17066000 1.17067000 1.17059000 1.17070000 1.17091523 0.00020498 281 1520478600 2018.03.08 03:10 1.17064000 1.17053000 1.17047000 1.17072000 1.17087854 0.00023596 639 1520478900 2018.03.08 03:15 1.17056000 1.17037000 1.17031000 1.17060000 1.17083011 0.00027986 380 1520479200 2018.03.08 03:20 1.17036000 1.17044000 1.17032000 1.17047000 1.17079295 0.00030716 479 1520479500 2018.03.08 03:25 1.17044000 1.17030000 1.17027000 1.17045000 1.17074601 0.00034267 331 1520479800 2018.03.08 03:30 1.17029000 1.17016000 1.17014000 1.17047000 1.17069020 0.00038662 463 1520480100 2018.03.08 03:35 1.17016000 1.17012000 1.17007000 1.17021000 1.17063589 0.00042118 330 1520480400 2018.03.08 03:40 1.17011000 1.16987000 1.16985000 1.17013000 1.17056295 0.00045473 333 1520480700 2018.03.08 03:45 1.16986000 1.16984000 1.16982000 1.17002000 1.17049410 0.00048717 467 1520481000 2018.03.08 03:50 1.16984000 1.16971000 1.16969000 1.16987000 1.17041942 0.00051382 367 1520481300 2018.03.08 03:55 1.16971000 1.16959000 1.16959000 1.16980000 1.17034043 0.00053778 335 1520481600 2018.03.08 04:00 1.16960000 1.16968000 1.16954000 1.16973000 1.17027753 0.00054416 395 1520481900 2018.03.08 04:05 1.16969000 1.16964000 1.16957000 1.16971000 1.17021681 0.00053774 326 1520482200 2018.03.08 04:10 1.16964000 1.16945000 1.16945000 1.16969000 1.17014378 0.00054634 297 1520482500 2018.03.08 04:15 1.16944000 1.16960000 1.16940000 1.16960000 1.17009200 0.00052216 585 1520482800 2018.03.08 04:20 1.16960000 1.16952000 1.16936000 1.16963000 1.17003752 0.00050110 295 1520483100 2018.03.08 04:25 1.16951000 1.16943000 1.16932000 1.16953000 1.16997966 0.00046615 357 1520483400 2018.03.08 04:30 1.16944000 1.16951000 1.16930000 1.16959000 1.16993493 0.00044918 343 1520483700 2018.03.08 04:35 1.16951000 1.16964000 1.16951000 1.16970000 1.16990684 0.00041786 313 1520484000 2018.03.08 04:40 1.16969000 1.16956000 1.16940000 1.16971000 1.16987381 0.00038849 269 1520484300 2018.03.08 04:45 1.16957000 1.16982000 1.16957000 1.16982000 1.16986868 0.00034502 236 1520484600 2018.03.08 04:50 1.16983000 1.16995000 1.16965000 1.16998000 1.16987643 0.00031380 280 1520484900 2018.03.08 04:55 1.16995000 1.16995000 1.16989000 1.17004000 1.16988344 0.00029637 228 1520485200 2018.03.08 05:00 1.16995000 1.17000000 1.16992000 1.17010000 1.16989454 0.00027520 258 1520485500 2018.03.08 05:05 1.17000000 1.17001000 1.16998000 1.17013000 1.16990553 0.00026726 363 1520485800 2018.03.08 05:10 1.17002000 1.17000000 1.16989000 1.17005000 1.16991453 0.00026761 273 1520486100 2018.03.08 05:15 1.17000000 1.16989000 1.16973000 1.17003000 1.16991219 0.00026209 336 1520486400 2018.03.08 05:20 1.16987000 1.16992000 1.16980000 1.16998000 1.16991294 0.00026243 214 1520486700 2018.03.08 05:25 1.16992000 1.16989000 1.16985000 1.17007000 1.16991075 0.00026052 289 1520487000 2018.03.08 05:30 1.16989000 1.16988000 1.16977000 1.17001000 1.16990782 0.00025485 435 1520487300 2018.03.08 05:35 1.16987000 1.16989000 1.16982000 1.16992000 1.16990613 0.00024376 249 1520487600 2018.03.08 05:40 1.16986000 1.16992000 1.16981000 1.16993000 1.16990745 0.00023922 213 1520487900 2018.03.08 05:45 1.16993000 1.16979000 1.16977000 1.16993000 1.16989626 0.00022723 145 1520488200 2018.03.08 05:50 1.16979000 1.16992000 1.16979000 1.16993000 1.16989852 0.00020524 222 1520488500 2018.03.08 05:55 1.16992000 1.16995000 1.16980000 1.16998000 1.16990343 0.00019641 319 1520488800 2018.03.08 06:00 1.16995000 1.16998000 1.16984000 1.17011000 1.16991072 0.00018007 384 1520489100 2018.03.08 06:05 1.16998000 1.16988000 1.16976000 1.17003000 1.16990779 0.00014378 321 1520489400 2018.03.08 06:10 1.16989000 1.16988000 1.16984000 1.16993000 1.16990515 0.00011265 254 1520489700 2018.03.08 06:15 1.16988000 1.17002000 1.16983000 1.17002000 1.16991608 0.00009979 385 1520490000 2018.03.08 06:20 1.17002000 1.17011000 1.16997000 1.17011000 1.16993455 0.00007234 252 1520490300 2018.03.08 06:25 1.17010000 1.17021000 1.17009000 1.17023000 1.16996079 0.00009024 112 1520490600 2018.03.08 06:30 1.17021000 1.17032000 1.17020000 1.17035000 1.16999500 0.00012286 216 1520490900 2018.03.08 06:35 1.17032000 1.17030000 1.17022000 1.17036000 1.17002404 0.00014455 243 1520491200 2018.03.08 06:40 1.17030000 1.17032000 1.17028000 1.17035000 1.17005223 0.00016483 166 1520491500 2018.03.08 06:45 1.17033000 1.17018000 1.17010000 1.17037000 1.17006440 0.00017033 202 1520491800 2018.03.08 06:50 1.17018000 1.17023000 1.17017000 1.17028000 1.17008017 0.00017804 180 1520492100 2018.03.08 06:55 1.17023000 1.17028000 1.17020000 1.17034000 1.17009920 0.00018343 268 1520492400 2018.03.08 07:00 1.17027000 1.17018000 1.17014000 1.17029000 1.17010690 0.00018189 245 1520492700 2018.03.08 07:05 1.17017000 1.17015000 1.17011000 1.17025000 1.17011100 0.00017649 194 1520493000 2018.03.08 07:10 1.17015000 1.17027000 1.17015000 1.17030000 1.17012614 0.00017504 139 1520493300 2018.03.08 07:15 1.17027000 1.17033000 1.17024000 1.17035000 1.17014556 0.00017577 201 1520493600 2018.03.08 07:20 1.17032000 1.17012000 1.17010000 1.17034000 1.17014313 0.00016813 271 1520493900 2018.03.08 07:25 1.17012000 1.17027000 1.17007000 1.17027000 1.17015521 0.00015146 372 1520494200 2018.03.08 07:30 1.17026000 1.17014000 1.17006000 1.17027000 1.17015376 0.00014209 377 1520494500 2018.03.08 07:35 1.17015000 1.17027000 1.17011000 1.17027000 1.17016483 0.00013604 252 1520494800 2018.03.08 07:40 1.17027000 1.17024000 1.17021000 1.17031000 1.17017199 0.00012979 272 1520495100 2018.03.08 07:45 1.17024000 1.17021000 1.17019000 1.17035000 1.17017561 0.00011159 159 1520495400 2018.03.08 07:50 1.17022000 1.17022000 1.17019000 1.17031000 1.17017984 0.00008853 438 1520495700 2018.03.08 07:55 1.17022000 1.17029000 1.17018000 1.17033000 1.17019033 0.00007863 238 1520496000 2018.03.08 08:00 1.17028000 1.17028000 1.17025000 1.17036000 1.17019887 0.00007401 301 1520496300 2018.03.08 08:05 1.17027000 1.17040000 1.17026000 1.17041000 1.17021802 0.00007683 373 1520496600 2018.03.08 08:10 1.17040000 1.17045000 1.17026000 1.17048000 1.17024012 0.00008283 344 1520496900 2018.03.08 08:15 1.17046000 1.17047000 1.17045000 1.17068000 1.17026201 0.00009335 284 1520497200 2018.03.08 08:20 1.17047000 1.17064000 1.17044000 1.17065000 1.17029801 0.00012497 299 1520497500 2018.03.08 08:25 1.17064000 1.17036000 1.17035000 1.17065000 1.17030391 0.00012346 341 1520497800 2018.03.08 08:30 1.17036000 1.17005000 1.17004000 1.17037000 1.17027973 0.00013293 239 1520498100 2018.03.08 08:35 1.17006000 1.17016000 1.17001000 1.17033000 1.17026833 0.00013568 203 1520498400 2018.03.08 08:40 1.17015000 1.16997000 1.16991000 1.17022000 1.17023992 0.00015185 258 1520498700 2018.03.08 08:45 1.16997000 1.17002000 1.16983000 1.17010000 1.17021897 0.00016208 333 1520499000 2018.03.08 08:50 1.17001000 1.16978000 1.16966000 1.17006000 1.17017716 0.00019682 496 1520499300 2018.03.08 08:55 1.16978000 1.16933000 1.16914000 1.16980000 1.17009648 0.00028458 611 1520499600 2018.03.08 09:00 1.16933000 1.16945000 1.16924000 1.16966000 1.17003491 0.00033502 777 1520499900 2018.03.08 09:05 1.16945000 1.16899000 1.16894000 1.16947000 1.16993540 0.00042911 660 1520500200 2018.03.08 09:10 1.16899000 1.16902000 1.16894000 1.16916000 1.16984822 0.00049803 631 1520500500 2018.03.08 09:15 1.16901000 1.16911000 1.16893000 1.16922000 1.16977791 0.00053734 503 1520500800 2018.03.08 09:20 1.16911000 1.16869000 1.16869000 1.16929000 1.16967430 0.00061003 760 1520501100 2018.03.08 09:25 1.16868000 1.16866000 1.16851000 1.16896000 1.16957770 0.00066793 619 1520501400 2018.03.08 09:30 1.16866000 1.16905000 1.16858000 1.16918000 1.16952744 0.00067832 686 1520501700 2018.03.08 09:35 1.16904000 1.16945000 1.16892000 1.16948000 1.16952007 0.00065893 691 1520502000 2018.03.08 09:40 1.16944000 1.16959000 1.16938000 1.16965000 1.16952673 0.00063517 647 1520502300 2018.03.08 09:45 1.16959000 1.16963000 1.16944000 1.16970000 1.16953656 0.00060303 569 1520502600 2018.03.08 09:50 1.16962000 1.16965000 1.16946000 1.16970000 1.16954737 0.00056678 538 1520502900 2018.03.08 09:55 1.16965000 1.16993000 1.16944000 1.16995000 1.16958381 0.00053405 666 1520503200 2018.03.08 10:00 1.16993000 1.17023000 1.16987000 1.17037000 1.16964535 0.00050746 862 1520503500 2018.03.08 10:05 1.17025000 1.16971000 1.16967000 1.17035000 1.16965151 0.00048345 744 1520503800 2018.03.08 10:10 1.16970000 1.16976000 1.16962000 1.16985000 1.16966184 0.00047899 587 1520504100 2018.03.08 10:15 1.16974000 1.17009000 1.16968000 1.17035000 1.16970262 0.00049051 892 1520504400 2018.03.08 10:20 1.17008000 1.17002000 1.16992000 1.17019000 1.16973284 0.00050472 574 1520504700 2018.03.08 10:25 1.17001000 1.17020000 1.16994000 1.17020000 1.16977733 0.00053171 471 1520505000 2018.03.08 10:30 1.17019000 1.17028000 1.17018000 1.17042000 1.16982521 0.00056584 504 1520505300 2018.03.08 10:35 1.17029000 1.17055000 1.17025000 1.17058000 1.16989424 0.00060796 357 1520505600 2018.03.08 10:40 1.17055000 1.17009000 1.17006000 1.17060000 1.16991288 0.00060966 644 1520505900 2018.03.08 10:45 1.17009000 1.17015000 1.17006000 1.17063000 1.16993546 0.00058511 872 1520506200 2018.03.08 10:50 1.17014000 1.17030000 1.17013000 1.17039000 1.16997018 0.00056629 1000 1520506500 2018.03.08 10:55 1.17030000 1.17042000 1.17025000 1.17065000 1.17001302 0.00055524 661 1520506800 2018.03.08 11:00 1.17042000 1.17032000 1.17029000 1.17047000 1.17004226 0.00048241 535 1520507100 2018.03.08 11:05 1.17033000 1.17005000 1.16999000 1.17043000 1.17004299 0.00037053 1010 1520507400 2018.03.08 11:10 1.17005000 1.17052000 1.17002000 1.17053000 1.17008842 0.00031791 821 1520507700 2018.03.08 11:15 1.17051000 1.17086000 1.17051000 1.17093000 1.17016191 0.00033404 697 1520508000 2018.03.08 11:20 1.17091000 1.17048000 1.17044000 1.17096000 1.17019220 0.00031812 636 1520508300 2018.03.08 11:25 1.17047000 1.17051000 1.17038000 1.17066000 1.17022247 0.00030087 549 1520508600 2018.03.08 11:30 1.17050000 1.16993000 1.16990000 1.17060000 1.17019461 0.00028117 575 1520508900 2018.03.08 11:35 1.16993000 1.17000000 1.16991000 1.17012000 1.17017608 0.00028082 447 1520509200 2018.03.08 11:40 1.17001000 1.17003000 1.16995000 1.17019000 1.17016217 0.00028464 475 1520509500 2018.03.08 11:45 1.17003000 1.17003000 1.16999000 1.17026000 1.17014958 0.00027115 530 1520509800 2018.03.08 11:50 1.17001000 1.17001000 1.16991000 1.17009000 1.17013629 0.00026371 576 1520510100 2018.03.08 11:55 1.17001000 1.17034000 1.17000000 1.17034000 1.17015569 0.00025942 621 1520510400 2018.03.08 12:00 1.17034000 1.17011000 1.17008000 1.17034000 1.17015134 0.00025962 551 1520510700 2018.03.08 12:05 1.17010000 1.17025000 1.17009000 1.17031000 1.17016073 0.00025649 545 1520511000 2018.03.08 12:10 1.17025000 1.17011000 1.17009000 1.17027000 1.17015590 0.00025714 395 1520511300 2018.03.08 12:15 1.17011000 1.17027000 1.17008000 1.17028000 1.17016677 0.00023941 438 1520511600 2018.03.08 12:20 1.17026000 1.17047000 1.17012000 1.17061000 1.17019565 0.00023913 374 1520511900 2018.03.08 12:25 1.17048000 1.17020000 1.17017000 1.17053000 1.17019606 0.00023880 516 1520512200 2018.03.08 12:30 1.17021000 1.17026000 1.17011000 1.17029000 1.17020215 0.00023658 425 1520512500 2018.03.08 12:35 1.17025000 1.17033000 1.17021000 1.17040000 1.17021433 0.00023086 446 1520512800 2018.03.08 12:40 1.17034000 1.17043000 1.17023000 1.17057000 1.17023487 0.00023158 472 1520513100 2018.03.08 12:45 1.17044000 1.17046000 1.17039000 1.17070000 1.17025631 0.00023018 446 1520513400 2018.03.08 12:50 1.17047000 1.17055000 1.17047000 1.17065000 1.17028428 0.00023063 264 1520513700 2018.03.08 12:55 1.17055000 1.17043000 1.17036000 1.17067000 1.17029816 0.00019633 352 1520514000 2018.03.08 13:00 1.17044000 1.17056000 1.17029000 1.17082000 1.17032309 0.00020651 550 1520514300 2018.03.08 13:05 1.17056000 1.17038000 1.16987000 1.17056000 1.17032851 0.00020445 730 1520514600 2018.03.08 13:10 1.17037000 1.17025000 1.17016000 1.17046000 1.17032104 0.00018276 399 1520514900 2018.03.08 13:15 1.17024000 1.17022000 1.16997000 1.17030000 1.17031141 0.00016778 398 1520515200 2018.03.08 13:20 1.17023000 1.17038000 1.17014000 1.17070000 1.17031795 0.00015681 409 1520515500 2018.03.08 13:25 1.17039000 1.17069000 1.17039000 1.17084000 1.17035338 0.00016557 684 1520515800 2018.03.08 13:30 1.17068000 1.17115000 1.17065000 1.17115000 1.17042925 0.00023053 530 1520516100 2018.03.08 13:35 1.17114000 1.17104000 1.17096000 1.17144000 1.17048742 0.00027394 514 1520516400 2018.03.08 13:40 1.17105000 1.17099000 1.17077000 1.17134000 1.17053528 0.00029054 693 1520516700 2018.03.08 13:45 1.17099000 1.17140000 1.17098000 1.17147000 1.17061763 0.00035444 644 1520517000 2018.03.08 13:50 1.17136000 1.17151000 1.17115000 1.17172000 1.17070262 0.00040377 498 1520517300 2018.03.08 13:55 1.17148000 1.17164000 1.17132000 1.17167000 1.17079190 0.00046037 508 1520517600 2018.03.08 14:00 1.17165000 1.17179000 1.17138000 1.17180000 1.17088695 0.00052612 573 1520517900 2018.03.08 14:05 1.17178000 1.17144000 1.17093000 1.17181000 1.17093962 0.00053006 609 1520518200 2018.03.08 14:10 1.17145000 1.17146000 1.17134000 1.17171000 1.17098918 0.00053127 581 1520518500 2018.03.08 14:15 1.17145000 1.17161000 1.17145000 1.17183000 1.17104831 0.00053999 468 1520518800 2018.03.08 14:20 1.17160000 1.17103000 1.17089000 1.17161000 1.17104657 0.00052168 558 1520519100 2018.03.08 14:25 1.17103000 1.17090000 1.17065000 1.17106000 1.17103261 0.00050409 417 1520519400 2018.03.08 14:30 1.17090000 1.17082000 1.17069000 1.17093000 1.17101236 0.00049313 411 1520519700 2018.03.08 14:35 1.17083000 1.17075000 1.17055000 1.17083000 1.17098737 0.00047927 455 1520520000 2018.03.08 14:40 1.17074000 1.17062000 1.17034000 1.17087000 1.17095238 0.00047923 827 1520520300 2018.03.08 14:45 1.17061000 1.17291000 1.17060000 1.17295000 1.17113882 0.00061109 4236 1520520600 2018.03.08 14:50 1.17292000 1.17268000 1.17256000 1.17297000 1.17128560 0.00066420 1585 1520520900 2018.03.08 14:55 1.17268000 1.17317000 1.17268000 1.17347000 1.17146507 0.00074393 2168 1520521200 2018.03.08 15:00 1.17318000 1.17273000 1.17257000 1.17318000 1.17158554 0.00075940 1518 1520521500 2018.03.08 15:05 1.17272000 1.17287000 1.17233000 1.17340000 1.17170787 0.00079011 1809 1520521800 2018.03.08 15:10 1.17288000 1.17301000 1.17260000 1.17303000 1.17183188 0.00084037 914 1520522100 2018.03.08 15:15 1.17301000 1.17304000 1.17289000 1.17317000 1.17194694 0.00087417 846 1520522400 2018.03.08 15:20 1.17304000 1.17295000 1.17249000 1.17337000 1.17204247 0.00088523 1466 1520522700 2018.03.08 15:25 1.17294000 1.17360000 1.17288000 1.17374000 1.17219081 0.00095448 827 1520523000 2018.03.08 15:30 1.17359000 1.17372000 1.17287000 1.17391000 1.17233644 0.00102062 3361 1520523300 2018.03.08 15:35 1.17373000 1.17346000 1.17325000 1.17406000 1.17244345 0.00105602 3323 1520523600 2018.03.08 15:40 1.17346000 1.17289000 1.17270000 1.17351000 1.17248598 0.00105795 2254 1520523900 2018.03.08 15:45 1.17288000 1.17248000 1.17215000 1.17333000 1.17248541 0.00103169 3285 1520524200 2018.03.08 15:50 1.17248000 1.17325000 1.17211000 1.17335000 1.17255823 0.00102724 2584 1520524500 2018.03.08 15:55 1.17324000 1.17404000 1.17311000 1.17413000 1.17269935 0.00106930 2208 1520524800 2018.03.08 16:00 1.17403000 1.17357000 1.17326000 1.17407000 1.17278227 0.00102627 1934 1520525100 2018.03.08 16:05 1.17357000 1.17328000 1.17306000 1.17360000 1.17282967 0.00094328 1837 1520525400 2018.03.08 16:10 1.17328000 1.17323000 1.17293000 1.17340000 1.17286780 0.00083126 1333 1520525700 2018.03.08 16:15 1.17325000 1.17296000 1.17264000 1.17335000 1.17287658 0.00068156 1713 1520526000 2018.03.08 16:20 1.17296000 1.17243000 1.17241000 1.17303000 1.17283405 0.00049178 1364 1520526300 2018.03.08 16:25 1.17242000 1.17194000 1.17193000 1.17244000 1.17274890 0.00057280 1671 1520526600 2018.03.08 16:30 1.17194000 1.17199000 1.17162000 1.17217000 1.17267662 0.00063450 1451 1520526900 2018.03.08 16:35 1.17198000 1.17117000 1.17117000 1.17232000 1.17253314 0.00077289 1634 1520527200 2018.03.08 16:40 1.17117000 1.17115000 1.17090000 1.17132000 1.17240141 0.00089012 1346 1520527500 2018.03.08 16:45 1.17114000 1.17088000 1.17063000 1.17115000 1.17225651 0.00100978 1785 1520527800 2018.03.08 16:50 1.17087000 1.17072000 1.17044000 1.17108000 1.17211018 0.00111455 1200 1520528100 2018.03.08 16:55 1.17072000 1.17042000 1.17019000 1.17096000 1.17194921 0.00122284 1981 1520528400 2018.03.08 17:00 1.17041000 1.17059000 1.17028000 1.17085000 1.17181976 0.00129156 1975 1520528700 2018.03.08 17:05 1.17059000 1.17066000 1.17018000 1.17094000 1.17170931 0.00129702 1942 1520529000 2018.03.08 17:10 1.17066000 1.17125000 1.17051000 1.17141000 1.17166556 0.00123626 1331 1520529300 2018.03.08 17:15 1.17125000 1.17079000 1.17073000 1.17135000 1.17158218 0.00121071 1061 1520529600 2018.03.08 17:20 1.17080000 1.17025000 1.17011000 1.17097000 1.17145530 0.00124648 1175 1520529900 2018.03.08 17:25 1.17025000 1.17038000 1.17025000 1.17088000 1.17135289 0.00127647 913 1520530200 2018.03.08 17:30 1.17040000 1.16949000 1.16946000 1.17058000 1.17117547 0.00131443 1435 1520530500 2018.03.08 17:35 1.16950000 1.16877000 1.16867000 1.16969000 1.17094638 0.00130938 996 1520530800 2018.03.08 17:40 1.16877000 1.16907000 1.16870000 1.16996000 1.17076768 0.00127390 1209 1520531100 2018.03.08 17:45 1.16907000 1.16890000 1.16873000 1.16921000 1.17058980 0.00124229 1201 1520531400 2018.03.08 17:50 1.16891000 1.16887000 1.16822000 1.16896000 1.17042601 0.00117641 1367 1520531700 2018.03.08 17:55 1.16886000 1.16990000 1.16862000 1.16990000 1.17037592 0.00104151 2027 1520532000 2018.03.08 18:00 1.16988000 1.17084000 1.16979000 1.17096000 1.17042012 0.00094034 2238 1520532300 2018.03.08 18:05 1.17083000 1.17029000 1.17008000 1.17088000 1.17040772 0.00087592 1202 1520532600 2018.03.08 18:10 1.17029000 1.17018000 1.17015000 1.17050000 1.17038604 0.00079834 1097 1520532900 2018.03.08 18:15 1.17018000 1.16988000 1.16985000 1.17041000 1.17033784 0.00077481 1274 1520533200 2018.03.08 18:20 1.16989000 1.16998000 1.16959000 1.17014000 1.17030376 0.00074772 1201 1520533500 2018.03.08 18:25 1.16997000 1.17011000 1.16981000 1.17033000 1.17028531 0.00073209 915 1520533800 2018.03.08 18:30 1.17012000 1.16980000 1.16976000 1.17014000 1.17023909 0.00071833 554 1520534100 2018.03.08 18:35 1.16979000 1.17006000 1.16973000 1.17006000 1.17022203 0.00071288 826 1520534400 2018.03.08 18:40 1.17007000 1.16982000 1.16975000 1.17059000 1.17018374 0.00070089 1414 1520534700 2018.03.08 18:45 1.16982000 1.16912000 1.16901000 1.16995000 1.17008243 0.00069766 1151 1520535000 2018.03.08 18:50 1.16913000 1.16956000 1.16911000 1.16961000 1.17003268 0.00063787 1144 1520535300 2018.03.08 18:55 1.16957000 1.16973000 1.16938000 1.16975000 1.17000385 0.00060607 588 1520535600 2018.03.08 19:00 1.16973000 1.16997000 1.16961000 1.17002000 1.17000063 0.00060219 611 1520535900 2018.03.08 19:05 1.16998000 1.17030000 1.16993000 1.17033000 1.17002914 0.00061323 489 1520536200 2018.03.08 19:10 1.17030000 1.17006000 1.17001000 1.17039000 1.17003208 0.00060262 486 1520536500 2018.03.08 19:15 1.17006000 1.17039000 1.17006000 1.17041000 1.17006617 0.00055142 581 1520536800 2018.03.08 19:20 1.17039000 1.16981000 1.16977000 1.17051000 1.17004177 0.00049917 583 1520537100 2018.03.08 19:25 1.16980000 1.17006000 1.16978000 1.17011000 1.17004351 0.00042939 569 1520537400 2018.03.08 19:30 1.17007000 1.16985000 1.16961000 1.17011000 1.17002508 0.00033999 469 1520537700 2018.03.08 19:35 1.16984000 1.16975000 1.16969000 1.16996000 1.16999888 0.00034178 331 1520538000 2018.03.08 19:40 1.16976000 1.16976000 1.16968000 1.16983000 1.16997613 0.00028531 312 1520538300 2018.03.08 19:45 1.16976000 1.16973000 1.16969000 1.16981000 1.16995269 0.00027622 348 1520538600 2018.03.08 19:50 1.16974000 1.16996000 1.16970000 1.16998000 1.16995338 0.00027168 411 1520538900 2018.03.08 19:55 1.16995000 1.16981000 1.16971000 1.16996000 1.16993973 0.00026980 504 1520539200 2018.03.08 20:00 1.16981000 1.16985000 1.16969000 1.16989000 1.16993118 0.00026848 440 1520539500 2018.03.08 20:05 1.16985000 1.16979000 1.16972000 1.16992000 1.16991774 0.00026404 285 1520539800 2018.03.08 20:10 1.16978000 1.16998000 1.16974000 1.17001000 1.16992367 0.00026428 247 1520540100 2018.03.08 20:15 1.16999000 1.16997000 1.16994000 1.17010000 1.16992808 0.00026377 380 1520540400 2018.03.08 20:20 1.16996000 1.16971000 1.16971000 1.16997000 1.16990731 0.00026246 170 1520540700 2018.03.08 20:25 1.16972000 1.16981000 1.16970000 1.16985000 1.16989804 0.00019540 355 1520541000 2018.03.08 20:30 1.16981000 1.16979000 1.16969000 1.16985000 1.16988775 0.00018242 297 1520541300 2018.03.08 20:35 1.16980000 1.16969000 1.16963000 1.16989000 1.16986892 0.00018676 378 1520541600 2018.03.08 20:40 1.16970000 1.17006000 1.16970000 1.17017000 1.16988712 0.00018751 540 1520541900 2018.03.08 20:45 1.17005000 1.17054000 1.17002000 1.17055000 1.16994930 0.00021889 509 1520542200 2018.03.08 20:50 1.17054000 1.17048000 1.17031000 1.17067000 1.16999984 0.00025481 628 1520542500 2018.03.08 20:55 1.17049000 1.17090000 1.17048000 1.17090000 1.17008557 0.00033339 376 1520542800 2018.03.08 21:00 1.17090000 1.17081000 1.17080000 1.17150000 1.17015456 0.00038483 628 1520543100 2018.03.08 21:05 1.17081000 1.17062000 1.17032000 1.17081000 1.17019889 0.00041271 514 1520543400 2018.03.08 21:10 1.17064000 1.17077000 1.17052000 1.17077000 1.17025328 0.00044212 361 1520543700 2018.03.08 21:15 1.17078000 1.17075000 1.17070000 1.17087000 1.17030059 0.00045628 262 1520544000 2018.03.08 21:20 1.17076000 1.17061000 1.17051000 1.17077000 1.17033006 0.00045415 322 1520544300 2018.03.08 21:25 1.17062000 1.17078000 1.17046000 1.17081000 1.17037291 0.00045655 526 1520544600 2018.03.08 21:30 1.17078000 1.17138000 1.17046000 1.17139000 1.17046882 0.00052235 787 1520544900 2018.03.08 21:35 1.17137000 1.17113000 1.17113000 1.17147000 1.17053179 0.00053786 406 1520545200 2018.03.08 21:40 1.17113000 1.17113000 1.17107000 1.17117000 1.17058876 0.00054609 245 1520545500 2018.03.08 21:45 1.17112000 1.17090000 1.17085000 1.17119000 1.17061840 0.00052713 1200 1520545800 2018.03.08 21:50 1.17090000 1.17094000 1.17078000 1.17146000 1.17064903 0.00051816 1809 1520546100 2018.03.08 21:55 1.17094000 1.17093000 1.17075000 1.17107000 1.17067579 0.00050343 1163 1520546400 2018.03.08 22:00 1.17092000 1.17094000 1.17071000 1.17127000 1.17070095 0.00046079 937 1520546700 2018.03.08 22:05 1.17093000 1.17106000 1.17089000 1.17130000 1.17073515 0.00042380 646 1520547000 2018.03.08 22:10 1.17105000 1.17090000 1.17086000 1.17109000 1.17075085 0.00036820 506 1520547300 2018.03.08 22:15 1.17091000 1.17092000 1.17086000 1.17098000 1.17076696 0.00028022 350 1520547600 2018.03.08 22:20 1.17093000 1.17092000 1.17088000 1.17102000 1.17078153 0.00022782 543 1520547900 2018.03.08 22:25 1.17092000 1.17099000 1.17086000 1.17106000 1.17080139 0.00021708 500 1520548200 2018.03.08 22:30 1.17099000 1.17095000 1.17087000 1.17109000 1.17081554 0.00020001 525 1520548500 2018.03.08 22:35 1.17095000 1.17088000 1.17088000 1.17104000 1.17082168 0.00019664 449 1520548800 2018.03.08 22:40 1.17088000 1.17097000 1.17087000 1.17099000 1.17083581 0.00019257 434 1520549100 2018.03.08 22:45 1.17096000 1.17084000 1.17074000 1.17102000 1.17083621 0.00018622 606 1520549400 2018.03.08 22:50 1.17083000 1.17087000 1.17083000 1.17096000 1.17083942 0.00018401 686 1520549700 2018.03.08 22:55 1.17088000 1.17098000 1.17085000 1.17103000 1.17085281 0.00017788 463 1520550000 2018.03.08 23:00 1.17097000 1.17093000 1.17086000 1.17102000 1.17086016 0.00016542 431 1520550300 2018.03.08 23:05 1.17092000 1.17099000 1.17087000 1.17101000 1.17087253 0.00015855 367 1520550600 2018.03.08 23:10 1.17100000 1.17095000 1.17091000 1.17103000 1.17087991 0.00010670 375 1520550900 2018.03.08 23:15 1.17096000 1.17092000 1.17090000 1.17098000 1.17088373 0.00008861 198 1520551200 2018.03.08 23:20 1.17092000 1.17097000 1.17091000 1.17099000 1.17089194 0.00006614 85 1520551500 2018.03.08 23:25 1.17096000 1.17094000 1.17087000 1.17100000 1.17089652 0.00006381 149 1520551800 2018.03.08 23:30 1.17095000 1.17093000 1.17091000 1.17108000 1.17089971 0.00006142 141 1520552100 2018.03.08 23:35 1.17093000 1.17093000 1.17091000 1.17099000 1.17090259 0.00005962 82 1520552400 2018.03.08 23:40 1.17094000 1.17092000 1.17088000 1.17095000 1.17090425 0.00005818 90 1520552700 2018.03.08 23:45 1.17093000 1.17087000 1.17085000 1.17094000 1.17090099 0.00004899 129 1520553000 2018.03.08 23:50 1.17087000 1.17088000 1.17085000 1.17096000 1.17089899 0.00005031 171 1520553300 2018.03.08 23:55 1.17088000 1.17093000 1.17086000 1.17104000 1.17090194 0.00004894 204 1520553600 2018.03.09 00:00 1.17046000 1.17079000 1.17046000 1.17089000 1.17089128 0.00005946 75 1520553900 2018.03.09 00:05 1.17079000 1.17084000 1.17070000 1.17102000 1.17088640 0.00005853 172 1520554200 2018.03.09 00:10 1.17084000 1.17022000 1.17014000 1.17153000 1.17082293 0.00016830 208 1520554500 2018.03.09 00:15 1.17022000 1.17062000 1.17020000 1.17087000 1.17080360 0.00017945 102 1520554800 2018.03.09 00:20 1.17061000 1.17067000 1.17047000 1.17067000 1.17079088 0.00018177 33 1520555100 2018.03.09 00:25 1.17065000 1.17040000 1.17040000 1.17078000 1.17075365 0.00021136 146 1520555400 2018.03.09 00:30 1.17040000 1.17027000 1.17012000 1.17057000 1.17070759 0.00024870 179 1520555700 2018.03.09 00:35 1.17028000 1.17011000 1.17005000 1.17038000 1.17065068 0.00029072 136 1520556000 2018.03.09 00:40 1.17012000 1.17011000 1.17009000 1.17017000 1.17059918 0.00032296 187 1520556300 2018.03.09 00:45 1.17011000 1.17044000 1.16982000 1.17050000 1.17058402 0.00031746 437 1520556600 2018.03.09 00:50 1.17042000 1.17049000 1.17041000 1.17085000 1.17057507 0.00030986 223 1520556900 2018.03.09 00:55 1.17055000 1.17088000 1.17047000 1.17090000 1.17060411 0.00030099 292 1520557200 2018.03.09 01:00 1.17087000 1.17077000 1.17049000 1.17092000 1.17061991 0.00028993 404 1520557500 2018.03.09 01:05 1.17080000 1.17086000 1.17063000 1.17086000 1.17064278 0.00028483 488 1520557800 2018.03.09 01:10 1.17087000 1.17089000 1.17079000 1.17104000 1.17066632 0.00028378 355 1520558100 2018.03.09 01:15 1.17089000 1.17068000 1.17068000 1.17092000 1.17066762 0.00027777 241 1520558400 2018.03.09 01:20 1.17067000 1.17092000 1.17065000 1.17100000 1.17069166 0.00028186 318 1520558700 2018.03.09 01:25 1.17092000 1.17078000 1.17074000 1.17110000 1.17070007 0.00028177 588 1520559000 2018.03.09 01:30 1.17079000 1.17095000 1.17078000 1.17101000 1.17072388 0.00029113 372 1520559300 2018.03.09 01:35 1.17095000 1.17092000 1.17091000 1.17113000 1.17074255 0.00029731 274 1520559600 2018.03.09 01:40 1.17090000 1.17099000 1.17085000 1.17105000 1.17076612 0.00031097 134 1520559900 2018.03.09 01:45 1.17100000 1.17091000 1.17083000 1.17101000 1.17077982 0.00031781 233 1520560200 2018.03.09 01:50 1.17090000 1.17083000 1.17073000 1.17093000 1.17078460 0.00029409 102 1520560500 2018.03.09 01:55 1.17084000 1.17092000 1.17072000 1.17093000 1.17079750 0.00029777 72 1520560800 2018.03.09 02:00 1.17094000 1.17097000 1.17081000 1.17105000 1.17081393 0.00030442 380 1520561100 2018.03.09 02:05 1.17095000 1.17085000 1.17078000 1.17098000 1.17081736 0.00029116 758 1520561400 2018.03.09 02:10 1.17084000 1.17074000 1.17071000 1.17092000 1.17080999 0.00026299 577 1520561700 2018.03.09 02:15 1.17072000 1.17078000 1.17070000 1.17089000 1.17080714 0.00021111 812 1520562000 2018.03.09 02:20 1.17079000 1.17091000 1.17075000 1.17093000 1.17081693 0.00014340 468 1520562300 2018.03.09 02:25 1.17091000 1.17088000 1.17080000 1.17097000 1.17082294 0.00011552 386 1520562600 2018.03.09 02:30 1.17088000 1.17121000 1.17085000 1.17126000 1.17085980 0.00011090 322 1520562900 2018.03.09 02:35 1.17119000 1.17121000 1.17113000 1.17129000 1.17089315 0.00013016 186 1520563200 2018.03.09 02:40 1.17120000 1.17130000 1.17113000 1.17133000 1.17093190 0.00015327 166 1520563500 2018.03.09 02:45 1.17130000 1.17166000 1.17130000 1.17168000 1.17100124 0.00022351 448 1520563800 2018.03.09 02:50 1.17166000 1.17222000 1.17162000 1.17253000 1.17111732 0.00036063 551 1520564100 2018.03.09 02:55 1.17220000 1.17206000 1.17205000 1.17236000 1.17120710 0.00041953 535 1520564400 2018.03.09 03:00 1.17206000 1.17198000 1.17193000 1.17209000 1.17128071 0.00046375 480 1520564700 2018.03.09 03:05 1.17200000 1.17200000 1.17186000 1.17228000 1.17134921 0.00049210 805 1520565000 2018.03.09 03:10 1.17200000 1.17198000 1.17187000 1.17208000 1.17140929 0.00051739 806 1520565300 2018.03.09 03:15 1.17198000 1.17204000 1.17195000 1.17230000 1.17146935 0.00053825 971 1520565600 2018.03.09 03:20 1.17205000 1.17199000 1.17188000 1.17216000 1.17151894 0.00055126 408 1520565900 2018.03.09 03:25 1.17199000 1.17198000 1.17187000 1.17203000 1.17156285 0.00055327 174 1520566200 2018.03.09 03:30 1.17197000 1.17207000 1.17163000 1.17224000 1.17161115 0.00054930 409 1520566500 2018.03.09 03:35 1.17209000 1.17215000 1.17205000 1.17236000 1.17166247 0.00054898 894 1520566800 2018.03.09 03:40 1.17213000 1.17190000 1.17189000 1.17214000 1.17168509 0.00053269 458 1520567100 2018.03.09 03:45 1.17189000 1.17176000 1.17169000 1.17201000 1.17169222 0.00049985 484 1520567400 2018.03.09 03:50 1.17176000 1.17196000 1.17176000 1.17202000 1.17171773 0.00045635 283 1520567700 2018.03.09 03:55 1.17195000 1.17191000 1.17185000 1.17199000 1.17173604 0.00040617 266 1520568000 2018.03.09 04:00 1.17191000 1.17184000 1.17173000 1.17197000 1.17174594 0.00036074 322 1520568300 2018.03.09 04:05 1.17184000 1.17180000 1.17169000 1.17201000 1.17175109 0.00030287 561 1520568600 2018.03.09 04:10 1.17180000 1.17185000 1.17173000 1.17200000 1.17176051 0.00027420 368 1520568900 2018.03.09 04:15 1.17184000 1.17160000 1.17153000 1.17191000 1.17174522 0.00025670 375 1520569200 2018.03.09 04:20 1.17160000 1.17149000 1.17138000 1.17160000 1.17172092 0.00026065 303 1520569500 2018.03.09 04:25 1.17149000 1.17163000 1.17149000 1.17170000 1.17171226 0.00026744 311 1520569800 2018.03.09 04:30 1.17163000 1.17187000 1.17158000 1.17193000 1.17172728 0.00023383 306 1520570100 2018.03.09 04:35 1.17190000 1.17205000 1.17186000 1.17208000 1.17175802 0.00021245 222 1520570400 2018.03.09 04:40 1.17205000 1.17169000 1.17168000 1.17206000 1.17175154 0.00021095 150 1520570700 2018.03.09 04:45 1.17169000 1.17170000 1.17162000 1.17177000 1.17174663 0.00020655 237 1520571000 2018.03.09 04:50 1.17170000 1.17142000 1.17138000 1.17171000 1.17171552 0.00022746 216 1520571300 2018.03.09 04:55 1.17143000 1.17159000 1.17133000 1.17174000 1.17170357 0.00022299 312 1520571600 2018.03.09 05:00 1.17158000 1.17161000 1.17151000 1.17163000 1.17169466 0.00021850 325 1520571900 2018.03.09 05:05 1.17161000 1.17164000 1.17157000 1.17175000 1.17168945 0.00021142 317 1520572200 2018.03.09 05:10 1.17164000 1.17197000 1.17163000 1.17198000 1.17171617 0.00019423 318 1520572500 2018.03.09 05:15 1.17197000 1.17204000 1.17180000 1.17204000 1.17174701 0.00017730 284 1520572800 2018.03.09 05:20 1.17203000 1.17186000 1.17182000 1.17205000 1.17175777 0.00017508 301 1520573100 2018.03.09 05:25 1.17186000 1.17205000 1.17183000 1.17207000 1.17178560 0.00018586 206 1520573400 2018.03.09 05:30 1.17204000 1.17207000 1.17200000 1.17211000 1.17181269 0.00019465 259 1520573700 2018.03.09 05:35 1.17207000 1.17205000 1.17195000 1.17211000 1.17183529 0.00020426 329 1520574000 2018.03.09 05:40 1.17203000 1.17197000 1.17193000 1.17210000 1.17184812 0.00020919 256 1520574300 2018.03.09 05:45 1.17197000 1.17177000 1.17176000 1.17197000 1.17184068 0.00020792 370 1520574600 2018.03.09 05:50 1.17177000 1.17180000 1.17173000 1.17182000 1.17183680 0.00020726 123 1520574900 2018.03.09 05:55 1.17179000 1.17193000 1.17177000 1.17197000 1.17184568 0.00020284 361 1520575200 2018.03.09 06:00 1.17192000 1.17203000 1.17188000 1.17205000 1.17186323 0.00019269 371 1520575500 2018.03.09 06:05 1.17204000 1.17198000 1.17193000 1.17209000 1.17187436 0.00018817 295 1520575800 2018.03.09 06:10 1.17199000 1.17200000 1.17194000 1.17206000 1.17188632 0.00019147 325 1520576100 2018.03.09 06:15 1.17200000 1.17207000 1.17193000 1.17207000 1.17190381 0.00019536 263 1520576400 2018.03.09 06:20 1.17207000 1.17213000 1.17186000 1.17213000 1.17192536 0.00019938 507 1520576700 2018.03.09 06:25 1.17213000 1.17202000 1.17199000 1.17215000 1.17193437 0.00019545 299 1520577000 2018.03.09 06:30 1.17203000 1.17213000 1.17198000 1.17215000 1.17195300 0.00016490 385 1520577300 2018.03.09 06:35 1.17213000 1.17233000 1.17197000 1.17233000 1.17198891 0.00016613 542 1520577600 2018.03.09 06:40 1.17234000 1.17235000 1.17227000 1.17242000 1.17202330 0.00016342 224 1520577900 2018.03.09 06:45 1.17235000 1.17233000 1.17223000 1.17238000 1.17205251 0.00015397 309 1520578200 2018.03.09 06:50 1.17232000 1.17238000 1.17231000 1.17243000 1.17208370 0.00017016 168 1520578500 2018.03.09 06:55 1.17238000 1.17245000 1.17233000 1.17246000 1.17211858 0.00019155 221 1520578800 2018.03.09 07:00 1.17245000 1.17234000 1.17233000 1.17246000 1.17213967 0.00019144 267 1520579100 2018.03.09 07:05 1.17235000 1.17238000 1.17233000 1.17240000 1.17216256 0.00020077 154 1520579400 2018.03.09 07:10 1.17238000 1.17231000 1.17225000 1.17238000 1.17217660 0.00020462 290 1520579700 2018.03.09 07:15 1.17230000 1.17232000 1.17221000 1.17237000 1.17219026 0.00020732 217 1520580000 2018.03.09 07:20 1.17232000 1.17226000 1.17223000 1.17236000 1.17219690 0.00020291 228 1520580300 2018.03.09 07:25 1.17227000 1.17242000 1.17224000 1.17245000 1.17221815 0.00018695 267 1520580600 2018.03.09 07:30 1.17242000 1.17236000 1.17234000 1.17245000 1.17223166 0.00016488 239 1520580900 2018.03.09 07:35 1.17236000 1.17235000 1.17234000 1.17245000 1.17224293 0.00015204 246 1520581200 2018.03.09 07:40 1.17235000 1.17230000 1.17227000 1.17238000 1.17224836 0.00014440 251 1520581500 2018.03.09 07:45 1.17229000 1.17232000 1.17227000 1.17234000 1.17225519 0.00013098 149 1520581800 2018.03.09 07:50 1.17231000 1.17229000 1.17229000 1.17234000 1.17225850 0.00011717 118 1520582100 2018.03.09 07:55 1.17230000 1.17231000 1.17227000 1.17242000 1.17226341 0.00010799 283 1520582400 2018.03.09 08:00 1.17232000 1.17235000 1.17223000 1.17237000 1.17227165 0.00010180 301 1520582700 2018.03.09 08:05 1.17235000 1.17246000 1.17227000 1.17249000 1.17228959 0.00008336 173 1520583000 2018.03.09 08:10 1.17245000 1.17246000 1.17244000 1.17251000 1.17230582 0.00007291 153 1520583300 2018.03.09 08:15 1.17248000 1.17243000 1.17242000 1.17266000 1.17231765 0.00007037 469 1520583600 2018.03.09 08:20 1.17243000 1.17246000 1.17237000 1.17255000 1.17233120 0.00006957 362 1520583900 2018.03.09 08:25 1.17246000 1.17245000 1.17221000 1.17247000 1.17234252 0.00006925 359 1520584200 2018.03.09 08:30 1.17245000 1.17247000 1.17227000 1.17248000 1.17235466 0.00007006 495 1520584500 2018.03.09 08:35 1.17247000 1.17232000 1.17231000 1.17262000 1.17235136 0.00006792 426 1520584800 2018.03.09 08:40 1.17233000 1.17207000 1.17206000 1.17239000 1.17232456 0.00009722 419 1520585100 2018.03.09 08:45 1.17209000 1.17238000 1.17201000 1.17241000 1.17232984 0.00009572 481 1520585400 2018.03.09 08:50 1.17239000 1.17251000 1.17233000 1.17257000 1.17234700 0.00009935 375 1520585700 2018.03.09 08:55 1.17251000 1.17254000 1.17248000 1.17264000 1.17236538 0.00010482 232 1520586000 2018.03.09 09:00 1.17253000 1.17171000 1.17159000 1.17256000 1.17230296 0.00018340 1101 1520586300 2018.03.09 09:05 1.17172000 1.17182000 1.17168000 1.17201000 1.17225697 0.00021934 773 1520586600 2018.03.09 09:10 1.17182000 1.17212000 1.17176000 1.17215000 1.17224392 0.00022353 539 1520586900 2018.03.09 09:15 1.17211000 1.17219000 1.17195000 1.17230000 1.17223879 0.00022390 808 1520587200 2018.03.09 09:20 1.17219000 1.17247000 1.17215000 1.17261000 1.17226081 0.00022388 695 1520587500 2018.03.09 09:25 1.17247000 1.17250000 1.17235000 1.17263000 1.17228359 0.00022546 649 1520587800 2018.03.09 09:30 1.17249000 1.17198000 1.17193000 1.17249000 1.17225467 0.00023922 845 1520588100 2018.03.09 09:35 1.17197000 1.17186000 1.17173000 1.17206000 1.17221709 0.00026075 897 1520588400 2018.03.09 09:40 1.17185000 1.17200000 1.17141000 1.17200000 1.17219641 0.00026770 784 1520588700 2018.03.09 09:45 1.17198000 1.17199000 1.17187000 1.17233000 1.17217675 0.00026885 680 1520589000 2018.03.09 09:50 1.17197000 1.17203000 1.17196000 1.17224000 1.17216278 0.00026573 621 1520589300 2018.03.09 09:55 1.17203000 1.17182000 1.17176000 1.17209000 1.17213013 0.00027459 685 1520589600 2018.03.09 10:00 1.17180000 1.17235000 1.17155000 1.17241000 1.17215107 0.00026602 1248 1520589900 2018.03.09 10:05 1.17234000 1.17224000 1.17220000 1.17252000 1.17215954 0.00025782 656 1520590200 2018.03.09 10:10 1.17224000 1.17167000 1.17151000 1.17224000 1.17211292 0.00027003 801 1520590500 2018.03.09 10:15 1.17166000 1.17174000 1.17141000 1.17187000 1.17207740 0.00027934 647 1520590800 2018.03.09 10:20 1.17174000 1.17234000 1.17174000 1.17248000 1.17210241 0.00028341 654 1520591100 2018.03.09 10:25 1.17234000 1.17182000 1.17182000 1.17242000 1.17207551 0.00028328 724 1520591400 2018.03.09 10:30 1.17182000 1.17183000 1.17149000 1.17194000 1.17205213 0.00027059 568 1520591700 2018.03.09 10:35 1.17183000 1.17123000 1.17113000 1.17185000 1.17197383 0.00030135 660 1520592000 2018.03.09 10:40 1.17122000 1.17153000 1.17109000 1.17161000 1.17193156 0.00031495 628 1520592300 2018.03.09 10:45 1.17153000 1.17046000 1.17031000 1.17168000 1.17179142 0.00046906 954 1520592600 2018.03.09 10:50 1.17047000 1.17055000 1.17007000 1.17076000 1.17167319 0.00056105 547 1520592900 2018.03.09 10:55 1.17055000 1.17049000 1.17041000 1.17068000 1.17156050 0.00063270 548 1520593200 2018.03.09 11:00 1.17050000 1.17037000 1.17033000 1.17061000 1.17144712 0.00067874 509 1520593500 2018.03.09 11:05 1.17036000 1.17006000 1.16992000 1.17065000 1.17131501 0.00073325 724 1520593800 2018.03.09 11:10 1.17006000 1.17001000 1.16926000 1.17014000 1.17119073 0.00080132 997 1520594100 2018.03.09 11:15 1.17003000 1.17006000 1.16970000 1.17035000 1.17108304 0.00085154 715 1520594400 2018.03.09 11:20 1.17006000 1.16973000 1.16947000 1.17016000 1.17095418 0.00090857 627 1520594700 2018.03.09 11:25 1.16972000 1.16990000 1.16966000 1.16993000 1.17085378 0.00093225 273 1520595000 2018.03.09 11:30 1.16992000 1.16962000 1.16945000 1.16992000 1.17073628 0.00096025 621 1520595300 2018.03.09 11:35 1.16962000 1.16914000 1.16910000 1.16965000 1.17058425 0.00102497 557 1520595600 2018.03.09 11:40 1.16913000 1.16919000 1.16873000 1.16937000 1.17045146 0.00101980 689 1520595900 2018.03.09 11:45 1.16918000 1.16919000 1.16909000 1.16940000 1.17033133 0.00099844 389 1520596200 2018.03.09 11:50 1.16918000 1.16939000 1.16906000 1.16940000 1.17024168 0.00098881 504 1520596500 2018.03.09 11:55 1.16939000 1.16891000 1.16864000 1.16961000 1.17011485 0.00099135 800 1520596800 2018.03.09 12:00 1.16892000 1.16909000 1.16869000 1.16921000 1.17001724 0.00089438 734 1520597100 2018.03.09 12:05 1.16909000 1.16885000 1.16879000 1.16928000 1.16990608 0.00084239 470 1520597400 2018.03.09 12:10 1.16885000 1.16848000 1.16846000 1.16892000 1.16977026 0.00078693 703 1520597700 2018.03.09 12:15 1.16848000 1.16830000 1.16827000 1.16864000 1.16963024 0.00078179 382 1520598000 2018.03.09 12:20 1.16830000 1.16892000 1.16827000 1.16900000 1.16956259 0.00066913 416 1520598300 2018.03.09 12:25 1.16893000 1.16916000 1.16881000 1.16924000 1.16952425 0.00064029 561 1520598600 2018.03.09 12:30 1.16916000 1.16874000 1.16873000 1.16921000 1.16944956 0.00061004 611 1520598900 2018.03.09 12:35 1.16875000 1.16867000 1.16854000 1.16884000 1.16937532 0.00057453 320 1520599200 2018.03.09 12:40 1.16867000 1.16831000 1.16821000 1.16874000 1.16927386 0.00055609 369 1520599500 2018.03.09 12:45 1.16828000 1.16889000 1.16821000 1.16890000 1.16923730 0.00052568 693 1520599800 2018.03.09 12:50 1.16890000 1.16870000 1.16864000 1.16893000 1.16918613 0.00049557 479 1520600100 2018.03.09 12:55 1.16870000 1.16838000 1.16829000 1.16889000 1.16910936 0.00046243 574 1520600400 2018.03.09 13:00 1.16838000 1.16876000 1.16817000 1.16881000 1.16907608 0.00043568 593 1520600700 2018.03.09 13:05 1.16876000 1.16912000 1.16864000 1.16912000 1.16908027 0.00039692 496 1520601000 2018.03.09 13:10 1.16911000 1.16895000 1.16892000 1.16937000 1.16906786 0.00037208 611 1520601300 2018.03.09 13:15 1.16895000 1.16928000 1.16895000 1.16932000 1.16908806 0.00038611 408 1520601600 2018.03.09 13:20 1.16928000 1.16916000 1.16913000 1.16940000 1.16909491 0.00038981 341 1520601900 2018.03.09 13:25 1.16917000 1.16935000 1.16892000 1.16937000 1.16911921 0.00040774 396 1520602200 2018.03.09 13:30 1.16934000 1.16958000 1.16913000 1.16960000 1.16916309 0.00044286 376 1520602500 2018.03.09 13:35 1.16958000 1.16948000 1.16934000 1.16963000 1.16919327 0.00046284 291 1520602800 2018.03.09 13:40 1.16948000 1.16921000 1.16911000 1.16964000 1.16919487 0.00046324 423 1520603100 2018.03.09 13:45 1.16922000 1.16881000 1.16877000 1.16951000 1.16915821 0.00044350 516 1520603400 2018.03.09 13:50 1.16882000 1.16907000 1.16852000 1.16920000 1.16914981 0.00041294 580 1520603700 2018.03.09 13:55 1.16906000 1.16948000 1.16906000 1.16974000 1.16918126 0.00038757 775 1520604000 2018.03.09 14:00 1.16949000 1.16941000 1.16935000 1.16975000 1.16920304 0.00039582 452 1520604300 2018.03.09 14:05 1.16940000 1.16931000 1.16920000 1.16942000 1.16921323 0.00040090 322 1520604600 2018.03.09 14:10 1.16932000 1.16919000 1.16916000 1.16954000 1.16921102 0.00038582 405 1520604900 2018.03.09 14:15 1.16919000 1.16918000 1.16918000 1.16940000 1.16920806 0.00036540 448 1520605200 2018.03.09 14:20 1.16917000 1.16907000 1.16897000 1.16928000 1.16919491 0.00030327 389 1520605500 2018.03.09 14:25 1.16908000 1.16957000 1.16897000 1.16957000 1.16923064 0.00031405 435 1520605800 2018.03.09 14:30 1.16957000 1.16966000 1.16950000 1.16969000 1.16927153 0.00031283 539 1520606100 2018.03.09 14:35 1.16965000 1.16967000 1.16949000 1.16971000 1.16930948 0.00026069 354 1520606400 2018.03.09 14:40 1.16966000 1.16971000 1.16947000 1.16976000 1.16934762 0.00024914 720 1520606700 2018.03.09 14:45 1.16972000 1.16974000 1.16968000 1.16981000 1.16938499 0.00026238 318 1520607000 2018.03.09 14:50 1.16973000 1.16948000 1.16945000 1.16978000 1.16939404 0.00024531 438 1520607300 2018.03.09 14:55 1.16949000 1.16952000 1.16938000 1.16969000 1.16940604 0.00024646 404 1520607600 2018.03.09 15:00 1.16952000 1.16983000 1.16948000 1.16986000 1.16944641 0.00025986 722 1520607900 2018.03.09 15:05 1.16983000 1.16976000 1.16974000 1.16993000 1.16947628 0.00027104 488 1520608200 2018.03.09 15:10 1.16975000 1.16943000 1.16940000 1.16980000 1.16947187 0.00026951 762 1520608500 2018.03.09 15:15 1.16943000 1.16897000 1.16897000 1.16944000 1.16942407 0.00028456 834 1520608800 2018.03.09 15:20 1.16899000 1.16875000 1.16862000 1.16916000 1.16935988 0.00031612 1096 1520609100 2018.03.09 15:25 1.16875000 1.16860000 1.16841000 1.16919000 1.16928751 0.00034697 1356 1520609400 2018.03.09 15:30 1.16861000 1.16863000 1.16802000 1.16965000 1.16922489 0.00038876 5102 1520609700 2018.03.09 15:35 1.16862000 1.16903000 1.16862000 1.16970000 1.16920633 0.00039225 2916 1520610000 2018.03.09 15:40 1.16903000 1.16959000 1.16865000 1.16982000 1.16924287 0.00038873 2841 1520610300 2018.03.09 15:45 1.16958000 1.16890000 1.16887000 1.16971000 1.16921021 0.00040308 1656 1520610600 2018.03.09 15:50 1.16888000 1.16881000 1.16838000 1.16893000 1.16917210 0.00042235 1325 1520610900 2018.03.09 15:55 1.16882000 1.16833000 1.16830000 1.16898000 1.16909190 0.00048287 1178 1520611200 2018.03.09 16:00 1.16833000 1.16901000 1.16774000 1.16905000 1.16908410 0.00048579 1362 1520611500 2018.03.09 16:05 1.16901000 1.16886000 1.16856000 1.16902000 1.16906276 0.00048239 1192 1520611800 2018.03.09 16:10 1.16886000 1.16894000 1.16882000 1.16908000 1.16905106 0.00046738 791 1520612100 2018.03.09 16:15 1.16891000 1.16882000 1.16823000 1.16895000 1.16902906 0.00045405 1209 1520612400 2018.03.09 16:20 1.16886000 1.16891000 1.16847000 1.16905000 1.16901772 0.00043049 1271 1520612700 2018.03.09 16:25 1.16891000 1.16881000 1.16843000 1.16902000 1.16899794 0.00040377 1111 1520613000 2018.03.09 16:30 1.16882000 1.16894000 1.16852000 1.16920000 1.16899242 0.00038971 1657 1520613300 2018.03.09 16:35 1.16893000 1.16890000 1.16861000 1.16911000 1.16898362 0.00037207 1219 1520613600 2018.03.09 16:40 1.16891000 1.16962000 1.16891000 1.16972000 1.16904423 0.00035625 1144 1520613900 2018.03.09 16:45 1.16961000 1.16961000 1.16946000 1.16981000 1.16909811 0.00035761 1055 1520614200 2018.03.09 16:50 1.16962000 1.17003000 1.16962000 1.17006000 1.16918686 0.00043653 1388 1520614500 2018.03.09 16:55 1.17002000 1.17037000 1.17000000 1.17063000 1.16929954 0.00054457 1586 1520614800 2018.03.09 17:00 1.17038000 1.17043000 1.17001000 1.17057000 1.16940720 0.00062260 1358 1520615100 2018.03.09 17:05 1.17044000 1.17096000 1.17011000 1.17109000 1.16955509 0.00073252 2198 1520615400 2018.03.09 17:10 1.17096000 1.17089000 1.17070000 1.17108000 1.16968222 0.00080096 1139 1520615700 2018.03.09 17:15 1.17088000 1.17072000 1.17063000 1.17097000 1.16978106 0.00085167 1262 1520616000 2018.03.09 17:20 1.17072000 1.17043000 1.17036000 1.17124000 1.16984286 0.00088394 1534 1520616300 2018.03.09 17:25 1.17042000 1.17068000 1.17038000 1.17083000 1.16992259 0.00090358 822 1520616600 2018.03.09 17:30 1.17067000 1.17101000 1.17057000 1.17109000 1.17002615 0.00093152 971 1520616900 2018.03.09 17:35 1.17102000 1.17073000 1.17068000 1.17108000 1.17009319 0.00088259 1108 1520617200 2018.03.09 17:40 1.17073000 1.17045000 1.17041000 1.17091000 1.17012717 0.00086057 1018 1520617500 2018.03.09 17:45 1.17046000 1.16970000 1.16954000 1.17046000 1.17008649 0.00081022 1377 1520617800 2018.03.09 17:50 1.16971000 1.17050000 1.16971000 1.17053000 1.17012587 0.00077823 718 1520618100 2018.03.09 17:55 1.17050000 1.17033000 1.17017000 1.17064000 1.17014531 0.00072374 1037 1520618400 2018.03.09 18:00 1.17034000 1.17071000 1.17022000 1.17074000 1.17019909 0.00067928 1123 1520618700 2018.03.09 18:05 1.17072000 1.17040000 1.17030000 1.17078000 1.17021822 0.00060382 896 1520619000 2018.03.09 18:10 1.17041000 1.17029000 1.17017000 1.17047000 1.17022506 0.00053063 516 1520619300 2018.03.09 18:15 1.17028000 1.17028000 1.17019000 1.17050000 1.17023029 0.00043824 538 1520619600 2018.03.09 18:20 1.17029000 1.17012000 1.16996000 1.17035000 1.17021979 0.00042236 921 1520619900 2018.03.09 18:25 1.17015000 1.17008000 1.16994000 1.17018000 1.17020647 0.00040894 695 1520620200 2018.03.09 18:30 1.17010000 1.17011000 1.16994000 1.17020000 1.17019729 0.00041336 625 1520620500 2018.03.09 18:35 1.17012000 1.17017000 1.16994000 1.17022000 1.17019469 0.00041320 548 1520620800 2018.03.09 18:40 1.17017000 1.17042000 1.17017000 1.17044000 1.17021615 0.00040006 409 1520621100 2018.03.09 18:45 1.17042000 1.17040000 1.17032000 1.17065000 1.17023366 0.00035666 468 1520621400 2018.03.09 18:50 1.17042000 1.17002000 1.17002000 1.17044000 1.17021331 0.00033796 694 1520621700 2018.03.09 18:55 1.17002000 1.16994000 1.16967000 1.17007000 1.17018728 0.00033513 743 1520622000 2018.03.09 19:00 1.16996000 1.17030000 1.16996000 1.17036000 1.17019801 0.00032712 706 1520622300 2018.03.09 19:05 1.17030000 1.17014000 1.17003000 1.17030000 1.17019249 0.00031108 535 1520622600 2018.03.09 19:10 1.17014000 1.16988000 1.16987000 1.17033000 1.17016273 0.00026918 574 1520622900 2018.03.09 19:15 1.16988000 1.16992000 1.16974000 1.16996000 1.17013961 0.00024888 501 1520623200 2018.03.09 19:20 1.16992000 1.17015000 1.16991000 1.17024000 1.17014060 0.00023880 594 1520623500 2018.03.09 19:25 1.17016000 1.17004000 1.17000000 1.17042000 1.17013102 0.00022192 594 1520623800 2018.03.09 19:30 1.17004000 1.17031000 1.17001000 1.17032000 1.17014807 0.00020485 461 1520624100 2018.03.09 19:35 1.17031000 1.17044000 1.17029000 1.17046000 1.17017587 0.00020524 426 1520624400 2018.03.09 19:40 1.17044000 1.16986000 1.16970000 1.17050000 1.17014579 0.00018168 592 1520624700 2018.03.09 19:45 1.16986000 1.16989000 1.16977000 1.16991000 1.17012143 0.00018238 324 1520625000 2018.03.09 19:50 1.16989000 1.17003000 1.16989000 1.17003000 1.17011272 0.00017999 299 1520625300 2018.03.09 19:55 1.17003000 1.17014000 1.16994000 1.17034000 1.17011532 0.00017611 551 1520625600 2018.03.09 20:00 1.17015000 1.17002000 1.16996000 1.17019000 1.17010624 0.00017750 374 1520625900 2018.03.09 20:05 1.17001000 1.16983000 1.16982000 1.17007000 1.17007993 0.00018889 364 1520626200 2018.03.09 20:10 1.16982000 1.16985000 1.16970000 1.16986000 1.17005803 0.00019770 311 1520626500 2018.03.09 20:15 1.16984000 1.17001000 1.16981000 1.17001000 1.17005346 0.00019696 269 1520626800 2018.03.09 20:20 1.17001000 1.17007000 1.17001000 1.17027000 1.17005503 0.00017907 375 1520627100 2018.03.09 20:25 1.17008000 1.17003000 1.16996000 1.17008000 1.17005265 0.00016154 427 1520627400 2018.03.09 20:30 1.17004000 1.16988000 1.16987000 1.17004000 1.17003621 0.00016514 370 1520627700 2018.03.09 20:35 1.16989000 1.16984000 1.16978000 1.16999000 1.17001752 0.00017002 322 1520628000 2018.03.09 20:40 1.16984000 1.17023000 1.16968000 1.17032000 1.17003776 0.00016481 400 1520628300 2018.03.09 20:45 1.17023000 1.17033000 1.17020000 1.17055000 1.17006559 0.00017804 310 1520628600 2018.03.09 20:50 1.17032000 1.17044000 1.17031000 1.17059000 1.17010125 0.00019561 252 1520628900 2018.03.09 20:55 1.17043000 1.17088000 1.17033000 1.17088000 1.17017541 0.00026576 372 1520629200 2018.03.09 21:00 1.17088000 1.17090000 1.17070000 1.17102000 1.17024442 0.00032400 438 1520629500 2018.03.09 21:05 1.17091000 1.17088000 1.17078000 1.17096000 1.17030495 0.00036466 221 1520629800 2018.03.09 21:10 1.17088000 1.17081000 1.17079000 1.17099000 1.17035305 0.00039548 264 1520630100 2018.03.09 21:15 1.17081000 1.17089000 1.17066000 1.17089000 1.17040419 0.00042962 352 1520630400 2018.03.09 21:20 1.17087000 1.17104000 1.17078000 1.17111000 1.17046474 0.00045423 577 1520630700 2018.03.09 21:25 1.17105000 1.17129000 1.17101000 1.17130000 1.17054334 0.00049498 364 1520631000 2018.03.09 21:30 1.17129000 1.17131000 1.17126000 1.17136000 1.17061636 0.00053159 216 1520631300 2018.03.09 21:35 1.17131000 1.17108000 1.17108000 1.17131000 1.17066051 0.00054400 156 1520631600 2018.03.09 21:40 1.17108000 1.17126000 1.17099000 1.17131000 1.17071761 0.00055689 268 1520631900 2018.03.09 21:45 1.17125000 1.17104000 1.17101000 1.17145000 1.17074831 0.00053284 376 1520632200 2018.03.09 21:50 1.17104000 1.17091000 1.17072000 1.17134000 1.17076371 0.00049795 306 1520632500 2018.03.09 21:55 1.17088000 1.17088000 1.17077000 1.17106000 1.17077478 0.00047093 394 1520632800 2018.03.09 22:00 1.17088000 1.17103000 1.17081000 1.17106000 1.17079909 0.00044957 374 1520633100 2018.03.09 22:05 1.17104000 1.17119000 1.17089000 1.17130000 1.17083632 0.00042554 993 1520633400 2018.03.09 22:10 1.17118000 1.17098000 1.17084000 1.17126000 1.17085000 0.00036867 848 1520633700 2018.03.09 22:15 1.17097000 1.17071000 1.17065000 1.17100000 1.17083667 0.00029582 454 1520634000 2018.03.09 22:20 1.17071000 1.17054000 1.17052000 1.17072000 1.17080842 0.00028104 446 1520634300 2018.03.09 22:25 1.17054000 1.17059000 1.17039000 1.17062000 1.17078761 0.00027481 548 1520634600 2018.03.09 22:30 1.17060000 1.17050000 1.17041000 1.17067000 1.17076022 0.00028717 332 1520634900 2018.03.09 22:35 1.17050000 1.17049000 1.17040000 1.17060000 1.17073449 0.00030673 377 1520635200 2018.03.09 22:40 1.17049000 1.17051000 1.17041000 1.17059000 1.17071311 0.00032034 367 1520635500 2018.03.09 22:45 1.17051000 1.17060000 1.17040000 1.17061000 1.17070234 0.00032500 270 1520635800 2018.03.09 22:50 1.17060000 1.17042000 1.17028000 1.17075000 1.17067545 0.00034409 566 1520636100 2018.03.09 22:55 1.17041000 1.17058000 1.17034000 1.17070000 1.17066636 0.00034607 616 1520636400 2018.03.09 23:00 1.17056000 1.17084000 1.17052000 1.17086000 1.17068289 0.00033000 337 1520636700 2018.03.09 23:05 1.17084000 1.17081000 1.17072000 1.17087000 1.17069500 0.00029709 186 1520637000 2018.03.09 23:10 1.17081000 1.17084000 1.17075000 1.17085000 1.17070881 0.00026071 128 1520637300 2018.03.09 23:15 1.17083000 1.17085000 1.17079000 1.17089000 1.17072226 0.00024574 202 1520637600 2018.03.09 23:20 1.17085000 1.17080000 1.17072000 1.17086000 1.17072966 0.00021399 100 1520637900 2018.03.09 23:25 1.17080000 1.17077000 1.17076000 1.17085000 1.17073350 0.00020243 84 1520638200 2018.03.09 23:30 1.17074000 1.17081000 1.17070000 1.17085000 1.17074079 0.00019929 105 1520638500 2018.03.09 23:35 1.17081000 1.17080000 1.17070000 1.17083000 1.17074643 0.00019759 117 1520638800 2018.03.09 23:40 1.17079000 1.17071000 1.17067000 1.17079000 1.17074296 0.00018680 126 1520639100 2018.03.09 23:45 1.17072000 1.17074000 1.17054000 1.17074000 1.17074268 0.00015772 148 1520639400 2018.03.09 23:50 1.17073000 1.17073000 1.17042000 1.17085000 1.17074147 0.00014806 223 1520812800 2018.03.12 00:00 1.17043000 1.17043000 1.17010000 1.17043000 1.17071180 0.00015246 8 1520813100 2018.03.12 00:05 1.17043000 1.17085000 1.17010000 1.17095000 1.17072497 0.00015376 55 1520813400 2018.03.12 00:10 1.17045000 1.17082000 1.17045000 1.17086000 1.17073402 0.00015430 11 1520813700 2018.03.12 00:15 1.17082000 1.17080000 1.17054000 1.17085000 1.17074030 0.00014707 27 1520814000 2018.03.12 00:20 1.17077000 1.17075000 1.17049000 1.17079000 1.17074122 0.00013614 20 1520814300 2018.03.12 00:25 1.17080000 1.17065000 1.17049000 1.17082000 1.17073254 0.00012711 74 1520814600 2018.03.12 00:30 1.17065000 1.17044000 1.17028000 1.17069000 1.17070468 0.00014052 78 1520814900 2018.03.12 00:35 1.17045000 1.17048000 1.17039000 1.17069000 1.17068328 0.00013981 31 1520815200 2018.03.12 00:40 1.17046000 1.17057000 1.17004000 1.17064000 1.17067249 0.00014374 82 1520815500 2018.03.12 00:45 1.17057000 1.17081000 1.17055000 1.17102000 1.17068559 0.00013802 91 1520815800 2018.03.12 00:50 1.17081000 1.17099000 1.17081000 1.17104000 1.17071458 0.00014512 42 1520816100 2018.03.12 00:55 1.17099000 1.17091000 1.17091000 1.17099000 1.17073319 0.00014748 31 1520816400 2018.03.12 01:00 1.17091000 1.17119000 1.17089000 1.17122000 1.17077670 0.00017808 318 1520816700 2018.03.12 01:05 1.17118000 1.17106000 1.17094000 1.17128000 1.17080368 0.00019244 89 1520817000 2018.03.12 01:10 1.17106000 1.17081000 1.17075000 1.17106000 1.17080428 0.00019241 64 1520817300 2018.03.12 01:15 1.17081000 1.17112000 1.17069000 1.17125000 1.17083435 0.00021021 92 1520817600 2018.03.12 01:20 1.17112000 1.17067000 1.17067000 1.17112000 1.17081870 0.00020955 55 1520817900 2018.03.12 01:25 1.17067000 1.17071000 1.17063000 1.17071000 1.17080834 0.00020772 23 1520818200 2018.03.12 01:30 1.17073000 1.17075000 1.17073000 1.17087000 1.17080279 0.00020680 20 1520818500 2018.03.12 01:35 1.17075000 1.17078000 1.17075000 1.17082000 1.17080062 0.00020599 19 1520818800 2018.03.12 01:40 1.17080000 1.17080000 1.17080000 1.17090000 1.17080056 0.00018858 36 1520819100 2018.03.12 01:45 1.17080000 1.17083000 1.17076000 1.17083000 1.17080336 0.00018844 29 1520819400 2018.03.12 01:50 1.17083000 1.17097000 1.17083000 1.17109000 1.17081923 0.00019262 80 1520819700 2018.03.12 01:55 1.17095000 1.17082000 1.17081000 1.17095000 1.17081931 0.00019258 42 1520820000 2018.03.12 02:00 1.17083000 1.17106000 1.17080000 1.17108000 1.17084223 0.00020047 61 1520820300 2018.03.12 02:05 1.17104000 1.17103000 1.17085000 1.17105000 1.17086011 0.00020126 92 1520820600 2018.03.12 02:10 1.17103000 1.17077000 1.17076000 1.17103000 1.17085153 0.00017916 62 1520820900 2018.03.12 02:15 1.17077000 1.17070000 1.17061000 1.17084000 1.17083710 0.00016436 92 1520821200 2018.03.12 02:20 1.17067000 1.17055000 1.17053000 1.17067000 1.17080976 0.00017298 100 1520821500 2018.03.12 02:25 1.17055000 1.17065000 1.17053000 1.17068000 1.17079454 0.00018142 47 1520821800 2018.03.12 02:30 1.17066000 1.17060000 1.17052000 1.17066000 1.17077601 0.00018678 68 1520822100 2018.03.12 02:35 1.17062000 1.17058000 1.17046000 1.17078000 1.17075735 0.00019492 126 1520822400 2018.03.12 02:40 1.17057000 1.17047000 1.17041000 1.17068000 1.17072998 0.00018737 68 1520822700 2018.03.12 02:45 1.17046000 1.17029000 1.17025000 1.17048000 1.17068808 0.00020641 51 1520823000 2018.03.12 02:50 1.17031000 1.17038000 1.17030000 1.17050000 1.17065874 0.00022299 102 1520823300 2018.03.12 02:55 1.17038000 1.17038000 1.17030000 1.17042000 1.17063219 0.00021286 488 1520823600 2018.03.12 03:00 1.17036000 1.17043000 1.17025000 1.17054000 1.17061293 0.00022226 496 1520823900 2018.03.12 03:05 1.17043000 1.17044000 1.17030000 1.17052000 1.17059646 0.00022886 505 1520824200 2018.03.12 03:10 1.17044000 1.17044000 1.17039000 1.17055000 1.17058156 0.00023279 337 1520824500 2018.03.12 03:15 1.17044000 1.17040000 1.17034000 1.17047000 1.17056427 0.00023628 254 1520824800 2018.03.12 03:20 1.17040000 1.17050000 1.17031000 1.17063000 1.17055815 0.00023219 441 1520825100 2018.03.12 03:25 1.17050000 1.17046000 1.17031000 1.17062000 1.17054880 0.00022692 294 1520825400 2018.03.12 03:30 1.17046000 1.17027000 1.17024000 1.17055000 1.17052225 0.00021877 246 1520825700 2018.03.12 03:35 1.17027000 1.17021000 1.17020000 1.17030000 1.17049251 0.00022289 151 1520826000 2018.03.12 03:40 1.17021000 1.17018000 1.17017000 1.17026000 1.17046275 0.00019745 114 1520826300 2018.03.12 03:45 1.17017000 1.17029000 1.17017000 1.17030000 1.17044630 0.00015564 59 1520826600 2018.03.12 03:50 1.17027000 1.17017000 1.17015000 1.17040000 1.17041998 0.00014861 321 1520826900 2018.03.12 03:55 1.17016000 1.17021000 1.17011000 1.17028000 1.17039998 0.00014061 348 1520827200 2018.03.12 04:00 1.17021000 1.17029000 1.17017000 1.17038000 1.17038951 0.00013778 450 1520827500 2018.03.12 04:05 1.17028000 1.17031000 1.17019000 1.17033000 1.17038194 0.00012487 513 1520827800 2018.03.12 04:10 1.17030000 1.17040000 1.17023000 1.17043000 1.17038366 0.00011544 247 1520828100 2018.03.12 04:15 1.17040000 1.17037000 1.17032000 1.17048000 1.17038236 0.00010634 287 1520828400 2018.03.12 04:20 1.17038000 1.17036000 1.17028000 1.17041000 1.17038023 0.00010377 220 1520828700 2018.03.12 04:25 1.17036000 1.17021000 1.17010000 1.17036000 1.17036402 0.00010299 317 1520829000 2018.03.12 04:30 1.17019000 1.17019000 1.17006000 1.17026000 1.17034744 0.00010539 495 1520829300 2018.03.12 04:35 1.17019000 1.17006000 1.16998000 1.17019000 1.17032007 0.00011771 338 1520829600 2018.03.12 04:40 1.17006000 1.17006000 1.16998000 1.17014000 1.17029530 0.00012573 300 1520829900 2018.03.12 04:45 1.17007000 1.17028000 1.17006000 1.17030000 1.17029384 0.00012140 380 1520830200 2018.03.12 04:50 1.17028000 1.17010000 1.17010000 1.17031000 1.17027538 0.00012191 344 1520830500 2018.03.12 04:55 1.17010000 1.17018000 1.17007000 1.17023000 1.17026630 0.00011938 299 1520830800 2018.03.12 05:00 1.17018000 1.17023000 1.17007000 1.17025000 1.17026284 0.00010690 326 1520831100 2018.03.12 05:05 1.17023000 1.17027000 1.17017000 1.17028000 1.17026352 0.00009762 136 1520831400 2018.03.12 05:10 1.17028000 1.17046000 1.17023000 1.17046000 1.17028223 0.00011239 190 1520831700 2018.03.12 05:15 1.17046000 1.17031000 1.17029000 1.17046000 1.17028488 0.00011227 175 1520832000 2018.03.12 05:20 1.17031000 1.17021000 1.17016000 1.17031000 1.17027775 0.00010891 176 1520832300 2018.03.12 05:25 1.17021000 1.17025000 1.17019000 1.17033000 1.17027510 0.00010831 282 1520832600 2018.03.12 05:30 1.17025000 1.17037000 1.17024000 1.17038000 1.17028414 0.00010980 175 1520832900 2018.03.12 05:35 1.17036000 1.17039000 1.17031000 1.17040000 1.17029422 0.00011327 121 1520833200 2018.03.12 05:40 1.17040000 1.17048000 1.17036000 1.17049000 1.17031192 0.00012476 218 1520833500 2018.03.12 05:45 1.17047000 1.17050000 1.17045000 1.17057000 1.17032983 0.00013658 161 1520833800 2018.03.12 05:50 1.17050000 1.17048000 1.17041000 1.17057000 1.17034413 0.00014470 233 1520834100 2018.03.12 05:55 1.17047000 1.17035000 1.17025000 1.17051000 1.17034469 0.00014481 197 1520834400 2018.03.12 06:00 1.17034000 1.17034000 1.17031000 1.17040000 1.17034424 0.00014459 210 1520834700 2018.03.12 06:05 1.17034000 1.17036000 1.17026000 1.17041000 1.17034574 0.00014203 276 1520835000 2018.03.12 06:10 1.17037000 1.17037000 1.17032000 1.17039000 1.17034805 0.00013854 128 1520835300 2018.03.12 06:15 1.17037000 1.17040000 1.17033000 1.17044000 1.17035300 0.00012445 131 1520835600 2018.03.12 06:20 1.17042000 1.17030000 1.17029000 1.17042000 1.17034795 0.00010556 188 1520835900 2018.03.12 06:25 1.17029000 1.17042000 1.17029000 1.17049000 1.17035482 0.00010653 147 1520836200 2018.03.12 06:30 1.17042000 1.17048000 1.17030000 1.17050000 1.17036674 0.00009468 287 1520836500 2018.03.12 06:35 1.17047000 1.17051000 1.17046000 1.17052000 1.17038038 0.00009075 111 1520836800 2018.03.12 06:40 1.17052000 1.17045000 1.17043000 1.17053000 1.17038701 0.00008561 151 1520837100 2018.03.12 06:45 1.17046000 1.17034000 1.17033000 1.17049000 1.17038253 0.00008239 174 1520837400 2018.03.12 06:50 1.17035000 1.17034000 1.17030000 1.17036000 1.17037848 0.00008121 105 1520837700 2018.03.12 06:55 1.17034000 1.17048000 1.17033000 1.17051000 1.17038815 0.00008202 163 1520838000 2018.03.12 07:00 1.17048000 1.17044000 1.17043000 1.17048000 1.17039309 0.00007181 87 1520838300 2018.03.12 07:05 1.17043000 1.17045000 1.17038000 1.17051000 1.17039851 0.00006414 100 1520838600 2018.03.12 07:10 1.17045000 1.17041000 1.17036000 1.17047000 1.17039960 0.00006361 97 1520838900 2018.03.12 07:15 1.17040000 1.17010000 1.17009000 1.17042000 1.17037107 0.00009678 186 1520839200 2018.03.12 07:20 1.17011000 1.17019000 1.17011000 1.17021000 1.17035383 0.00010587 124 1520839500 2018.03.12 07:25 1.17019000 1.17013000 1.16998000 1.17024000 1.17033251 0.00011688 197 1520839800 2018.03.12 07:30 1.17012000 1.17011000 1.17002000 1.17023000 1.17031132 0.00012718 238 1520840100 2018.03.12 07:35 1.17011000 1.17001000 1.16988000 1.17011000 1.17028262 0.00015041 380 1520840400 2018.03.12 07:40 1.17000000 1.17002000 1.16997000 1.17009000 1.17025761 0.00016786 371 1520840700 2018.03.12 07:45 1.17001000 1.17004000 1.16997000 1.17007000 1.17023688 0.00017940 201 1520841000 2018.03.12 07:50 1.17003000 1.17001000 1.16991000 1.17005000 1.17021528 0.00019044 430 1520841300 2018.03.12 07:55 1.17001000 1.17005000 1.16993000 1.17008000 1.17019954 0.00019419 298 1520841600 2018.03.12 08:00 1.17005000 1.17001000 1.16997000 1.17012000 1.17018148 0.00020281 467 1520841900 2018.03.12 08:05 1.17000000 1.17005000 1.16997000 1.17009000 1.17016896 0.00020136 358 1520842200 2018.03.12 08:10 1.17006000 1.17047000 1.17005000 1.17049000 1.17019763 0.00019374 551 1520842500 2018.03.12 08:15 1.17046000 1.17042000 1.17038000 1.17052000 1.17021881 0.00018541 246 1520842800 2018.03.12 08:20 1.17043000 1.17031000 1.17031000 1.17049000 1.17022750 0.00017942 321 1520843100 2018.03.12 08:25 1.17031000 1.17033000 1.17031000 1.17042000 1.17023726 0.00017987 269 1520843400 2018.03.12 08:30 1.17033000 1.17031000 1.17023000 1.17036000 1.17024419 0.00018006 230 1520843700 2018.03.12 08:35 1.17030000 1.17030000 1.17027000 1.17035000 1.17024950 0.00017381 291 1520844000 2018.03.12 08:40 1.17030000 1.17030000 1.17025000 1.17043000 1.17025431 0.00017033 310 1520844300 2018.03.12 08:45 1.17030000 1.17044000 1.17027000 1.17053000 1.17027200 0.00017617 250 1520844600 2018.03.12 08:50 1.17044000 1.17052000 1.17035000 1.17053000 1.17029561 0.00019192 265 1520844900 2018.03.12 08:55 1.17052000 1.17039000 1.17039000 1.17061000 1.17030460 0.00019183 203 1520845200 2018.03.12 09:00 1.17039000 1.17046000 1.17028000 1.17055000 1.17031940 0.00019914 246 1520845500 2018.03.12 09:05 1.17045000 1.17046000 1.17044000 1.17067000 1.17033279 0.00020218 391 1520845800 2018.03.12 09:10 1.17046000 1.17057000 1.17044000 1.17063000 1.17035538 0.00021071 376 1520846100 2018.03.12 09:15 1.17057000 1.17044000 1.17038000 1.17067000 1.17036344 0.00019957 242 1520846400 2018.03.12 09:20 1.17043000 1.17037000 1.17030000 1.17056000 1.17036407 0.00018439 285 1520846700 2018.03.12 09:25 1.17037000 1.17031000 1.17030000 1.17047000 1.17035892 0.00016890 218 1520847000 2018.03.12 09:30 1.17031000 1.17039000 1.17022000 1.17042000 1.17036188 0.00015027 159 1520847300 2018.03.12 09:35 1.17038000 1.17038000 1.17031000 1.17056000 1.17036360 0.00013318 234 1520847600 2018.03.12 09:40 1.17037000 1.17026000 1.17012000 1.17039000 1.17035374 0.00011102 196 1520847900 2018.03.12 09:45 1.17026000 1.17026000 1.16989000 1.17026000 1.17034481 0.00009370 372 1520848200 2018.03.12 09:50 1.17026000 1.17016000 1.17014000 1.17028000 1.17032721 0.00010424 215 1520848500 2018.03.12 09:55 1.17016000 1.17053000 1.17014000 1.17053000 1.17034652 0.00010506 213 1520848800 2018.03.12 10:00 1.17053000 1.17045000 1.17035000 1.17055000 1.17035638 0.00010447 380 1520849100 2018.03.12 10:05 1.17044000 1.17051000 1.17024000 1.17056000 1.17037101 0.00010618 318 1520849400 2018.03.12 10:10 1.17051000 1.17031000 1.17013000 1.17065000 1.17036520 0.00010740 844 1520849700 2018.03.12 10:15 1.17030000 1.17041000 1.16985000 1.17046000 1.17036946 0.00010573 793 1520850000 2018.03.12 10:20 1.17041000 1.17031000 1.17010000 1.17059000 1.17036380 0.00010701 643 1520850300 2018.03.12 10:25 1.17029000 1.17013000 1.17011000 1.17035000 1.17034153 0.00012311 572 1520850600 2018.03.12 10:30 1.17012000 1.16985000 1.16981000 1.17013000 1.17029472 0.00016851 521 1520850900 2018.03.12 10:35 1.16984000 1.17073000 1.16976000 1.17085000 1.17033618 0.00018261 1005 1520851200 2018.03.12 10:40 1.17074000 1.17061000 1.17056000 1.17083000 1.17036226 0.00018746 529 1520851500 2018.03.12 10:45 1.17061000 1.17080000 1.17056000 1.17081000 1.17040395 0.00020917 796 1520851800 2018.03.12 10:50 1.17081000 1.17086000 1.17076000 1.17103000 1.17044738 0.00023388 548 1520852100 2018.03.12 10:55 1.17086000 1.17145000 1.17086000 1.17147000 1.17054287 0.00033587 664 1520852400 2018.03.12 11:00 1.17144000 1.17112000 1.17107000 1.17156000 1.17059783 0.00036965 921 1520852700 2018.03.12 11:05 1.17113000 1.17071000 1.17066000 1.17138000 1.17060851 0.00036754 895 1520853000 2018.03.12 11:10 1.17071000 1.17105000 1.17069000 1.17122000 1.17065056 0.00038677 559 1520853300 2018.03.12 11:15 1.17104000 1.17089000 1.17085000 1.17131000 1.17067336 0.00039114 576 1520853600 2018.03.12 11:20 1.17090000 1.17073000 1.17064000 1.17102000 1.17067876 0.00038145 493 1520853900 2018.03.12 11:25 1.17072000 1.17081000 1.17054000 1.17088000 1.17069126 0.00037309 736 1520854200 2018.03.12 11:30 1.17082000 1.17048000 1.17045000 1.17090000 1.17067114 0.00035431 526 1520854500 2018.03.12 11:35 1.17049000 1.17038000 1.17036000 1.17056000 1.17064341 0.00035670 313 1520854800 2018.03.12 11:40 1.17039000 1.17032000 1.17022000 1.17069000 1.17061261 0.00036096 385 1520855100 2018.03.12 11:45 1.17031000 1.17013000 1.17012000 1.17052000 1.17056665 0.00037780 588 1520855400 2018.03.12 11:50 1.17012000 1.17015000 1.17007000 1.17026000 1.17052697 0.00038990 554 1520855700 2018.03.12 11:55 1.17014000 1.16996000 1.16980000 1.17031000 1.17047297 0.00041875 724 1520856000 2018.03.12 12:00 1.16998000 1.17017000 1.16992000 1.17026000 1.17044411 0.00042993 446 1520856300 2018.03.12 12:05 1.17017000 1.17014000 1.16995000 1.17021000 1.17041515 0.00043874 509 1520856600 2018.03.12 12:10 1.17014000 1.17015000 1.16995000 1.17016000 1.17038990 0.00043485 509 1520856900 2018.03.12 12:15 1.17015000 1.17010000 1.17000000 1.17018000 1.17036229 0.00044401 269 1520857200 2018.03.12 12:20 1.17009000 1.16995000 1.16971000 1.17013000 1.17032302 0.00046509 319 1520857500 2018.03.12 12:25 1.16995000 1.16991000 1.16985000 1.17020000 1.17028369 0.00047625 401 1520857800 2018.03.12 12:30 1.16992000 1.17012000 1.16984000 1.17017000 1.17026810 0.00046533 331 1520858100 2018.03.12 12:35 1.17011000 1.17010000 1.17009000 1.17011000 1.17025209 0.00038933 10