Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.68484000 1.68513000 0.00001000 5.00000000 29.00000000 0.00001000 0.69431000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1519852200 2018.02.28 21:10 1.69226000 1.69227000 1.69199000 1.69244000 1.69227000 0.00000000 252 1519852500 2018.02.28 21:15 1.69227000 1.69221000 1.69200000 1.69235000 1.69226429 0.00000000 257 1519852800 2018.02.28 21:20 1.69221000 1.69168000 1.69167000 1.69232000 1.69220864 0.00000000 338 1519853100 2018.02.28 21:25 1.69169000 1.69154000 1.69152000 1.69186000 1.69214496 0.00000000 362 1519853400 2018.02.28 21:30 1.69154000 1.69195000 1.69152000 1.69209000 1.69212639 0.00000000 256 1519853700 2018.02.28 21:35 1.69195000 1.69197000 1.69174000 1.69207000 1.69211150 0.00000000 357 1519854000 2018.02.28 21:40 1.69197000 1.69198000 1.69194000 1.69228000 1.69209897 0.00000000 282 1519854300 2018.02.28 21:45 1.69198000 1.69199000 1.69180000 1.69214000 1.69208860 0.00000000 347 1519854600 2018.02.28 21:50 1.69200000 1.69168000 1.69162000 1.69219000 1.69204968 0.00000000 518 1519854900 2018.02.28 21:55 1.69166000 1.69170000 1.69146000 1.69195000 1.69201638 0.00000000 601 1519855200 2018.02.28 22:00 1.69168000 1.69196000 1.69166000 1.69221000 1.69201101 0.00000000 512 1519855500 2018.02.28 22:05 1.69197000 1.69216000 1.69187000 1.69248000 1.69202520 0.00000000 465 1519855800 2018.02.28 22:10 1.69216000 1.69180000 1.69164000 1.69236000 1.69200375 0.00000000 511 1519856100 2018.02.28 22:15 1.69180000 1.69235000 1.69170000 1.69235000 1.69203673 0.00000000 425 1519856400 2018.02.28 22:20 1.69234000 1.69177000 1.69147000 1.69243000 1.69201132 0.00000000 418 1519856700 2018.02.28 22:25 1.69177000 1.69220000 1.69158000 1.69221000 1.69202929 0.00000000 364 1519857000 2018.02.28 22:30 1.69217000 1.69229000 1.69178000 1.69233000 1.69205412 0.00000000 392 1519857300 2018.02.28 22:35 1.69230000 1.69237000 1.69215000 1.69251000 1.69208421 0.00000000 298 1519857600 2018.02.28 22:40 1.69237000 1.69209000 1.69208000 1.69256000 1.69208476 0.00000000 390 1519857900 2018.02.28 22:45 1.69207000 1.69288000 1.69199000 1.69297000 1.69216050 0.00032855 402 1519858200 2018.02.28 22:50 1.69289000 1.69179000 1.69173000 1.69317000 1.69212521 0.00032465 735 1519858500 2018.02.28 22:55 1.69179000 1.69188000 1.69167000 1.69217000 1.69210186 0.00032065 371 1519858800 2018.02.28 23:00 1.69191000 1.69159000 1.69158000 1.69227000 1.69205311 0.00031491 390 1519859100 2018.02.28 23:05 1.69157000 1.69225000 1.69152000 1.69294000 1.69207186 0.00029844 332 1519859400 2018.02.28 23:10 1.69227000 1.69232000 1.69194000 1.69243000 1.69209549 0.00030487 303 1519859700 2018.02.28 23:15 1.69236000 1.69201000 1.69195000 1.69236000 1.69208735 0.00030315 108 1519860000 2018.02.28 23:20 1.69203000 1.69205000 1.69193000 1.69218000 1.69208379 0.00030197 150 1519860300 2018.02.28 23:25 1.69204000 1.69174000 1.69157000 1.69206000 1.69205105 0.00030842 187 1519860600 2018.02.28 23:30 1.69176000 1.69208000 1.69174000 1.69230000 1.69205381 0.00029701 215 1519860900 2018.02.28 23:35 1.69210000 1.69218000 1.69205000 1.69238000 1.69206583 0.00028649 183 1519861200 2018.02.28 23:40 1.69218000 1.69228000 1.69200000 1.69244000 1.69208622 0.00028752 255 1519861500 2018.02.28 23:45 1.69224000 1.69157000 1.69112000 1.69230000 1.69203706 0.00031143 275 1519861800 2018.02.28 23:50 1.69154000 1.69195000 1.69148000 1.69220000 1.69202877 0.00030882 203 1519862100 2018.02.28 23:55 1.69197000 1.69147000 1.69147000 1.69220000 1.69197555 0.00033111 156 1519862400 2018.03.01 00:00 1.68997000 1.69165000 1.68947000 1.69187000 1.69194455 0.00034247 76 1519862700 2018.03.01 00:05 1.69165000 1.69217000 1.69161000 1.69250000 1.69196602 0.00033665 59 1519863000 2018.03.01 00:10 1.69217000 1.69230000 1.69189000 1.69230000 1.69199783 0.00033247 37 1519863300 2018.03.01 00:15 1.69262000 1.69147000 1.69110000 1.69262000 1.69194756 0.00034479 339 1519863600 2018.03.01 00:20 1.69148000 1.69123000 1.69123000 1.69185000 1.69187922 0.00038426 276 1519863900 2018.03.01 00:25 1.69123000 1.69145000 1.69123000 1.69167000 1.69183834 0.00032838 77 1519864200 2018.03.01 00:30 1.69145000 1.69141000 1.69137000 1.69155000 1.69179755 0.00034599 106 1519864500 2018.03.01 00:35 1.69130000 1.69123000 1.69114000 1.69151000 1.69174349 0.00037526 88 1519864800 2018.03.01 00:40 1.69123000 1.69214000 1.69123000 1.69257000 1.69178126 0.00037560 267 1519865100 2018.03.01 00:45 1.69214000 1.69127000 1.69101000 1.69214000 1.69173257 0.00038368 329 1519865400 2018.03.01 00:50 1.69127000 1.69175000 1.69125000 1.69187000 1.69173423 0.00036035 476 1519865700 2018.03.01 00:55 1.69175000 1.69204000 1.69162000 1.69218000 1.69176335 0.00035972 194 1519866000 2018.03.01 01:00 1.69202000 1.69232000 1.69198000 1.69245000 1.69181636 0.00037590 237 1519866300 2018.03.01 01:05 1.69234000 1.69187000 1.69177000 1.69237000 1.69182147 0.00037607 106 1519866600 2018.03.01 01:10 1.69187000 1.69193000 1.69157000 1.69202000 1.69183181 0.00037358 252 1519866900 2018.03.01 01:15 1.69193000 1.69207000 1.69163000 1.69227000 1.69185449 0.00037319 270 1519867200 2018.03.01 01:20 1.69207000 1.69201000 1.69187000 1.69207000 1.69186930 0.00036646 229 1519867500 2018.03.01 01:25 1.69199000 1.69217000 1.69192000 1.69219000 1.69189794 0.00037338 157 1519867800 2018.03.01 01:30 1.69217000 1.69204000 1.69197000 1.69229000 1.69191147 0.00037833 193 1519868100 2018.03.01 01:35 1.69208000 1.69244000 1.69207000 1.69250000 1.69196181 0.00039532 131 1519868400 2018.03.01 01:40 1.69244000 1.69200000 1.69178000 1.69248000 1.69196544 0.00039013 209 1519868700 2018.03.01 01:45 1.69200000 1.69192000 1.69190000 1.69204000 1.69196112 0.00038634 114 1519869000 2018.03.01 01:50 1.69192000 1.69198000 1.69190000 1.69235000 1.69196291 0.00037945 138 1519869300 2018.03.01 01:55 1.69198000 1.69160000 1.69150000 1.69198000 1.69192835 0.00036244 191 1519869600 2018.03.01 02:00 1.69159000 1.69258000 1.69157000 1.69265000 1.69199041 0.00036635 263 1519869900 2018.03.01 02:05 1.69258000 1.69191000 1.69187000 1.69261000 1.69198275 0.00034515 305 1519870200 2018.03.01 02:10 1.69192000 1.69170000 1.69157000 1.69204000 1.69195583 0.00032497 240 1519870500 2018.03.01 02:15 1.69174000 1.69176000 1.69155000 1.69227000 1.69193718 0.00028679 476 1519870800 2018.03.01 02:20 1.69176000 1.69223000 1.69117000 1.69241000 1.69196506 0.00028791 645 1519871100 2018.03.01 02:25 1.69222000 1.69257000 1.69187000 1.69289000 1.69202268 0.00026684 596 1519871400 2018.03.01 02:30 1.69250000 1.69321000 1.69227000 1.69352000 1.69213575 0.00035960 947 1519871700 2018.03.01 02:35 1.69324000 1.69217000 1.69217000 1.69327000 1.69213902 0.00035916 659 1519872000 2018.03.01 02:40 1.69217000 1.69246000 1.69182000 1.69270000 1.69216959 0.00036598 494 1519872300 2018.03.01 02:45 1.69244000 1.69237000 1.69211000 1.69289000 1.69218867 0.00036379 688 1519872600 2018.03.01 02:50 1.69239000 1.69258000 1.69217000 1.69264000 1.69222594 0.00037156 561 1519872900 2018.03.01 02:55 1.69259000 1.69373000 1.69247000 1.69375000 1.69236919 0.00050736 482 1519873200 2018.03.01 03:00 1.69372000 1.69337000 1.69321000 1.69380000 1.69246450 0.00056195 293 1519873500 2018.03.01 03:05 1.69333000 1.69281000 1.69267000 1.69358000 1.69249741 0.00056976 337 1519873800 2018.03.01 03:10 1.69279000 1.69281000 1.69265000 1.69311000 1.69252718 0.00057021 676 1519874100 2018.03.01 03:15 1.69281000 1.69434000 1.69227000 1.69462000 1.69269983 0.00072563 750 1519874400 2018.03.01 03:20 1.69436000 1.69461000 1.69432000 1.69489000 1.69288175 0.00086081 362 1519874700 2018.03.01 03:25 1.69461000 1.69495000 1.69437000 1.69552000 1.69307872 0.00099235 724 1519875000 2018.03.01 03:30 1.69495000 1.69511000 1.69459000 1.69530000 1.69327218 0.00110474 908 1519875300 2018.03.01 03:35 1.69513000 1.69448000 1.69437000 1.69513000 1.69338721 0.00109968 490 1519875600 2018.03.01 03:40 1.69448000 1.69479000 1.69447000 1.69489000 1.69352081 0.00115910 372 1519875900 2018.03.01 03:45 1.69477000 1.69454000 1.69443000 1.69525000 1.69361787 0.00114555 695 1519876200 2018.03.01 03:50 1.69452000 1.69437000 1.69409000 1.69480000 1.69368951 0.00108810 459 1519876500 2018.03.01 03:55 1.69437000 1.69398000 1.69397000 1.69447000 1.69371717 0.00100459 357 1519876800 2018.03.01 04:00 1.69398000 1.69443000 1.69389000 1.69469000 1.69378506 0.00096599 541 1519877100 2018.03.01 04:05 1.69443000 1.69447000 1.69434000 1.69497000 1.69385029 0.00094224 499 1519877400 2018.03.01 04:10 1.69447000 1.69541000 1.69447000 1.69555000 1.69399884 0.00099976 522 1519877700 2018.03.01 04:15 1.69539000 1.69567000 1.69518000 1.69587000 1.69415799 0.00098818 460 1519878000 2018.03.01 04:20 1.69567000 1.69574000 1.69487000 1.69598000 1.69430866 0.00097933 497 1519878300 2018.03.01 04:25 1.69575000 1.69490000 1.69466000 1.69575000 1.69436498 0.00088694 413 1519878600 2018.03.01 04:30 1.69488000 1.69484000 1.69458000 1.69495000 1.69441022 0.00079461 223 1519878900 2018.03.01 04:35 1.69482000 1.69505000 1.69477000 1.69517000 1.69447115 0.00078577 300 1519879200 2018.03.01 04:40 1.69503000 1.69490000 1.69466000 1.69509000 1.69451199 0.00074587 565 1519879500 2018.03.01 04:45 1.69490000 1.69417000 1.69409000 1.69491000 1.69447942 0.00065514 461 1519879800 2018.03.01 04:50 1.69417000 1.69424000 1.69409000 1.69461000 1.69445662 0.00055278 492 1519880100 2018.03.01 04:55 1.69425000 1.69466000 1.69403000 1.69477000 1.69447599 0.00054347 460 1519880400 2018.03.01 05:00 1.69466000 1.69375000 1.69368000 1.69466000 1.69440685 0.00059974 296 1519880700 2018.03.01 05:05 1.69376000 1.69404000 1.69376000 1.69426000 1.69437191 0.00060972 368 1519881000 2018.03.01 05:10 1.69404000 1.69415000 1.69385000 1.69447000 1.69435078 0.00059858 331 1519881300 2018.03.01 05:15 1.69417000 1.69430000 1.69415000 1.69454000 1.69434594 0.00060018 373 1519881600 2018.03.01 05:20 1.69430000 1.69401000 1.69396000 1.69433000 1.69431395 0.00060997 401 1519881900 2018.03.01 05:25 1.69401000 1.69345000 1.69345000 1.69405000 1.69423167 0.00066976 566 1519882200 2018.03.01 05:30 1.69347000 1.69334000 1.69320000 1.69382000 1.69414674 0.00073206 366 1519882500 2018.03.01 05:35 1.69334000 1.69354000 1.69312000 1.69363000 1.69408896 0.00076920 330 1519882800 2018.03.01 05:40 1.69354000 1.69354000 1.69350000 1.69373000 1.69403668 0.00079816 208 1519883100 2018.03.01 05:45 1.69353000 1.69332000 1.69321000 1.69366000 1.69396842 0.00083721 211 1519883400 2018.03.01 05:50 1.69329000 1.69320000 1.69319000 1.69341000 1.69389524 0.00081958 213 1519883700 2018.03.01 05:55 1.69320000 1.69309000 1.69285000 1.69320000 1.69381855 0.00076531 310 1519884000 2018.03.01 06:00 1.69301000 1.69238000 1.69230000 1.69301000 1.69368155 0.00074671 404 1519884300 2018.03.01 06:05 1.69237000 1.69271000 1.69209000 1.69281000 1.69358902 0.00075321 392 1519884600 2018.03.01 06:10 1.69271000 1.69252000 1.69252000 1.69293000 1.69348721 0.00076344 322 1519884900 2018.03.01 06:15 1.69252000 1.69334000 1.69196000 1.69335000 1.69347319 0.00068270 310 1519885200 2018.03.01 06:20 1.69334000 1.69357000 1.69287000 1.69384000 1.69348241 0.00060260 642 1519885500 2018.03.01 06:25 1.69353000 1.69337000 1.69337000 1.69377000 1.69347170 0.00058410 288 1519885800 2018.03.01 06:30 1.69339000 1.69367000 1.69329000 1.69404000 1.69349059 0.00055947 232 1519886100 2018.03.01 06:35 1.69367000 1.69341000 1.69337000 1.69374000 1.69348291 0.00049413 233 1519886400 2018.03.01 06:40 1.69347000 1.69383000 1.69340000 1.69384000 1.69351597 0.00050061 175 1519886700 2018.03.01 06:45 1.69384000 1.69400000 1.69372000 1.69420000 1.69356207 0.00050794 189 1519887000 2018.03.01 06:50 1.69401000 1.69340000 1.69312000 1.69408000 1.69354663 0.00048709 266 1519887300 2018.03.01 06:55 1.69341000 1.69332000 1.69328000 1.69376000 1.69352505 0.00045104 247 1519887600 2018.03.01 07:00 1.69332000 1.69340000 1.69313000 1.69343000 1.69351314 0.00043327 210 1519887900 2018.03.01 07:05 1.69334000 1.69314000 1.69310000 1.69347000 1.69347760 0.00042535 427 1519888200 2018.03.01 07:10 1.69317000 1.69340000 1.69285000 1.69342000 1.69347021 0.00042168 542 1519888500 2018.03.01 07:15 1.69340000 1.69307000 1.69289000 1.69348000 1.69343210 0.00041574 329 1519888800 2018.03.01 07:20 1.69305000 1.69287000 1.69272000 1.69307000 1.69337856 0.00041410 215 1519889100 2018.03.01 07:25 1.69287000 1.69287000 1.69274000 1.69303000 1.69333013 0.00041472 240 1519889400 2018.03.01 07:30 1.69287000 1.69285000 1.69265000 1.69302000 1.69328440 0.00041692 278 1519889700 2018.03.01 07:35 1.69286000 1.69282000 1.69269000 1.69306000 1.69324017 0.00042065 351 1519890000 2018.03.01 07:40 1.69281000 1.69303000 1.69277000 1.69313000 1.69322016 0.00037700 193 1519890300 2018.03.01 07:45 1.69305000 1.69257000 1.69249000 1.69305000 1.69315824 0.00039291 226 1519890600 2018.03.01 07:50 1.69260000 1.69257000 1.69241000 1.69285000 1.69310221 0.00040241 254 1519890900 2018.03.01 07:55 1.69259000 1.69290000 1.69255000 1.69312000 1.69308296 0.00040670 320 1519891200 2018.03.01 08:00 1.69290000 1.69310000 1.69282000 1.69322000 1.69308458 0.00039146 589 1519891500 2018.03.01 08:05 1.69310000 1.69282000 1.69279000 1.69311000 1.69305938 0.00039586 354 1519891800 2018.03.01 08:10 1.69282000 1.69187000 1.69186000 1.69286000 1.69294611 0.00047140 475 1519892100 2018.03.01 08:15 1.69186000 1.69197000 1.69150000 1.69214000 1.69285314 0.00052526 559 1519892400 2018.03.01 08:20 1.69197000 1.69191000 1.69177000 1.69209000 1.69276332 0.00053672 422 1519892700 2018.03.01 08:25 1.69191000 1.69213000 1.69158000 1.69218000 1.69270300 0.00048967 515 1519893000 2018.03.01 08:30 1.69213000 1.69210000 1.69178000 1.69219000 1.69264558 0.00049061 461 1519893300 2018.03.01 08:35 1.69210000 1.69206000 1.69197000 1.69247000 1.69258981 0.00049114 655 1519893600 2018.03.01 08:40 1.69206000 1.69146000 1.69141000 1.69207000 1.69248221 0.00052983 256 1519893900 2018.03.01 08:45 1.69146000 1.69167000 1.69112000 1.69186000 1.69240485 0.00054874 551 1519894200 2018.03.01 08:50 1.69172000 1.69155000 1.69137000 1.69244000 1.69232344 0.00054362 1231 1519894500 2018.03.01 08:55 1.69154000 1.69216000 1.69148000 1.69222000 1.69230787 0.00052009 548 1519894800 2018.03.01 09:00 1.69215000 1.69225000 1.69181000 1.69256000 1.69230236 0.00050514 821 1519895100 2018.03.01 09:05 1.69225000 1.69189000 1.69159000 1.69228000 1.69226309 0.00049766 924 1519895400 2018.03.01 09:10 1.69194000 1.69228000 1.69172000 1.69251000 1.69226470 0.00048008 1043 1519895700 2018.03.01 09:15 1.69227000 1.69257000 1.69193000 1.69263000 1.69229378 0.00047099 1150 1519896000 2018.03.01 09:20 1.69254000 1.69308000 1.69248000 1.69376000 1.69236865 0.00048834 929 1519896300 2018.03.01 09:25 1.69308000 1.69379000 1.69297000 1.69388000 1.69250402 0.00061042 687 1519896600 2018.03.01 09:30 1.69379000 1.69388000 1.69327000 1.69388000 1.69263507 0.00072030 540 1519896900 2018.03.01 09:35 1.69387000 1.69281000 1.69280000 1.69387000 1.69265173 0.00072529 689 1519897200 2018.03.01 09:40 1.69279000 1.69280000 1.69259000 1.69302000 1.69266585 0.00072508 476 1519897500 2018.03.01 09:45 1.69282000 1.69193000 1.69187000 1.69300000 1.69259577 0.00071161 721 1519897800 2018.03.01 09:50 1.69198000 1.69269000 1.69184000 1.69306000 1.69260474 0.00069642 643 1519898100 2018.03.01 09:55 1.69269000 1.69195000 1.69183000 1.69277000 1.69254239 0.00067688 853 1519898400 2018.03.01 10:00 1.69197000 1.69237000 1.69187000 1.69272000 1.69252597 0.00065901 1530 1519898700 2018.03.01 10:05 1.69239000 1.69148000 1.69130000 1.69269000 1.69242635 0.00067360 871 1519899000 2018.03.01 10:10 1.69148000 1.69134000 1.69110000 1.69185000 1.69232289 0.00070148 621 1519899300 2018.03.01 10:15 1.69134000 1.69220000 1.69129000 1.69232000 1.69231119 0.00069939 957 1519899600 2018.03.01 10:20 1.69222000 1.69091000 1.69077000 1.69242000 1.69217774 0.00074872 1001 1519899900 2018.03.01 10:25 1.69090000 1.69129000 1.69075000 1.69147000 1.69209319 0.00077995 472 1519900200 2018.03.01 10:30 1.69129000 1.69095000 1.69047000 1.69145000 1.69198432 0.00083712 562 1519900500 2018.03.01 10:35 1.69096000 1.69069000 1.69003000 1.69120000 1.69186105 0.00091700 709 1519900800 2018.03.01 10:40 1.69064000 1.69016000 1.68957000 1.69070000 1.69169904 0.00103268 671 1519901100 2018.03.01 10:45 1.69018000 1.68949000 1.68893000 1.69036000 1.69148866 0.00120470 608 1519901400 2018.03.01 10:50 1.68950000 1.68889000 1.68870000 1.68955000 1.69124117 0.00139819 809 1519901700 2018.03.01 10:55 1.68889000 1.68929000 1.68878000 1.68961000 1.69105534 0.00149155 732 1519902000 2018.03.01 11:00 1.68928000 1.68914000 1.68883000 1.68965000 1.69087293 0.00153724 827 1519902300 2018.03.01 11:05 1.68913000 1.68943000 1.68907000 1.68972000 1.69073551 0.00146501 950 1519902600 2018.03.01 11:10 1.68943000 1.68905000 1.68896000 1.68972000 1.69057498 0.00137343 627 1519902900 2018.03.01 11:15 1.68905000 1.69022000 1.68905000 1.69022000 1.69054117 0.00128845 630 1519903200 2018.03.01 11:20 1.69023000 1.68962000 1.68937000 1.69065000 1.69045344 0.00121450 663 1519903500 2018.03.01 11:25 1.68960000 1.69023000 1.68941000 1.69024000 1.69043216 0.00117212 588 1519903800 2018.03.01 11:30 1.69023000 1.68999000 1.68984000 1.69054000 1.69039005 0.00106336 850 1519904100 2018.03.01 11:35 1.69000000 1.68998000 1.68981000 1.69029000 1.69035100 0.00100736 998 1519904400 2018.03.01 11:40 1.68997000 1.69033000 1.68972000 1.69092000 1.69034900 0.00090028 1080 1519904700 2018.03.01 11:45 1.69038000 1.69073000 1.69022000 1.69074000 1.69038529 0.00087532 664 1519905000 2018.03.01 11:50 1.69072000 1.69057000 1.69039000 1.69101000 1.69040288 0.00085477 1161 1519905300 2018.03.01 11:55 1.69057000 1.69109000 1.69057000 1.69144000 1.69046832 0.00079772 687 1519905600 2018.03.01 12:00 1.69112000 1.69110000 1.69048000 1.69133000 1.69052848 0.00083249 852 1519905900 2018.03.01 12:05 1.69109000 1.69135000 1.69073000 1.69150000 1.69060672 0.00087671 843 1519906200 2018.03.01 12:10 1.69135000 1.69100000 1.69095000 1.69178000 1.69064417 0.00089917 964 1519906500 2018.03.01 12:15 1.69103000 1.69143000 1.69077000 1.69148000 1.69071901 0.00095821 655 1519906800 2018.03.01 12:20 1.69141000 1.69157000 1.69107000 1.69166000 1.69080006 0.00101262 579 1519907100 2018.03.01 12:25 1.69157000 1.69029000 1.69001000 1.69160000 1.69075148 0.00095025 619 1519907400 2018.03.01 12:30 1.69030000 1.69030000 1.68988000 1.69060000 1.69070848 0.00084023 715 1519907700 2018.03.01 12:35 1.69031000 1.69005000 1.69000000 1.69057000 1.69064577 0.00076745 367 1519908000 2018.03.01 12:40 1.69009000 1.68998000 1.68937000 1.69022000 1.69058237 0.00068745 596 1519908300 2018.03.01 12:45 1.68997000 1.68967000 1.68937000 1.68997000 1.69049547 0.00065456 461 1519908600 2018.03.01 12:50 1.68970000 1.68981000 1.68954000 1.69012000 1.69043019 0.00058976 682 1519908900 2018.03.01 12:55 1.68981000 1.68933000 1.68921000 1.68997000 1.69032541 0.00064435 490 1519909200 2018.03.01 13:00 1.68931000 1.68886000 1.68884000 1.68945000 1.69018585 0.00073023 649 1519909500 2018.03.01 13:05 1.68886000 1.68874000 1.68863000 1.68911000 1.69004815 0.00083090 454 1519909800 2018.03.01 13:10 1.68873000 1.68903000 1.68847000 1.68903000 1.68995118 0.00089030 508 1519910100 2018.03.01 13:15 1.68902000 1.68870000 1.68851000 1.68910000 1.68983202 0.00097136 311 1519910400 2018.03.01 13:20 1.68872000 1.68883000 1.68850000 1.68888000 1.68973659 0.00102259 354 1519910700 2018.03.01 13:25 1.68881000 1.68819000 1.68813000 1.68909000 1.68958930 0.00110165 760 1519911000 2018.03.01 13:30 1.68819000 1.68778000 1.68763000 1.68819000 1.68941698 0.00120436 424 1519911300 2018.03.01 13:35 1.68779000 1.68770000 1.68758000 1.68793000 1.68925346 0.00125399 433 1519911600 2018.03.01 13:40 1.68769000 1.68767000 1.68747000 1.68787000 1.68910265 0.00127620 475 1519911900 2018.03.01 13:45 1.68767000 1.68791000 1.68760000 1.68832000 1.68898907 0.00123067 670 1519912200 2018.03.01 13:50 1.68789000 1.68777000 1.68747000 1.68810000 1.68887297 0.00120192 598 1519912500 2018.03.01 13:55 1.68777000 1.68705000 1.68705000 1.68793000 1.68869935 0.00115962 485 1519912800 2018.03.01 14:00 1.68705000 1.68734000 1.68685000 1.68738000 1.68856989 0.00102711 688 1519913100 2018.03.01 14:05 1.68735000 1.68707000 1.68701000 1.68753000 1.68842704 0.00102243 535 1519913400 2018.03.01 14:10 1.68709000 1.68701000 1.68647000 1.68757000 1.68829209 0.00099393 730 1519913700 2018.03.01 14:15 1.68696000 1.68602000 1.68573000 1.68708000 1.68807570 0.00105282 928 1519914000 2018.03.01 14:20 1.68601000 1.68592000 1.68562000 1.68619000 1.68787039 0.00108570 963 1519914300 2018.03.01 14:25 1.68593000 1.68592000 1.68577000 1.68629000 1.68768464 0.00110790 861 1519914600 2018.03.01 14:30 1.68587000 1.68582000 1.68563000 1.68621000 1.68750706 0.00109024 893 1519914900 2018.03.01 14:35 1.68582000 1.68597000 1.68581000 1.68650000 1.68736067 0.00107225 752 1519915200 2018.03.01 14:40 1.68597000 1.68549000 1.68526000 1.68612000 1.68718251 0.00110506 720 1519915500 2018.03.01 14:45 1.68549000 1.68587000 1.68508000 1.68587000 1.68705751 0.00109282 853 1519915800 2018.03.01 14:50 1.68586000 1.68649000 1.68554000 1.68658000 1.68700346 0.00100764 839 1519916100 2018.03.01 14:55 1.68649000 1.68638000 1.68622000 1.68681000 1.68694408 0.00093983 819 1519916400 2018.03.01 15:00 1.68638000 1.68627000 1.68614000 1.68700000 1.68687989 0.00084349 1308 1519916700 2018.03.01 15:05 1.68630000 1.68656000 1.68597000 1.68671000 1.68684942 0.00078789 780 1519917000 2018.03.01 15:10 1.68656000 1.68647000 1.68645000 1.68690000 1.68681328 0.00075530 542 1519917300 2018.03.01 15:15 1.68644000 1.68681000 1.68623000 1.68711000 1.68681297 0.00072872 752 1519917600 2018.03.01 15:20 1.68682000 1.68687000 1.68638000 1.68709000 1.68681840 0.00070523 1095 1519917900 2018.03.01 15:25 1.68687000 1.68624000 1.68595000 1.68697000 1.68676332 0.00064716 789 1519918200 2018.03.01 15:30 1.68640000 1.68705000 1.68567000 1.68718000 1.68679062 0.00062542 1566 1519918500 2018.03.01 15:35 1.68704000 1.68704000 1.68677000 1.68737000 1.68681437 0.00063919 1207 1519918800 2018.03.01 15:40 1.68704000 1.68731000 1.68643000 1.68742000 1.68686157 0.00066756 1177 1519919100 2018.03.01 15:45 1.68731000 1.68689000 1.68687000 1.68760000 1.68686428 0.00066776 1042 1519919400 2018.03.01 15:50 1.68689000 1.68669000 1.68642000 1.68728000 1.68684768 0.00065678 1395 1519919700 2018.03.01 15:55 1.68671000 1.68610000 1.68610000 1.68699000 1.68677647 0.00060623 1377 1519920000 2018.03.01 16:00 1.68608000 1.68670000 1.68567000 1.68683000 1.68676919 0.00057130 1681 1519920300 2018.03.01 16:05 1.68669000 1.68657000 1.68631000 1.68710000 1.68675022 0.00053073 1051 1519920600 2018.03.01 16:10 1.68655000 1.68645000 1.68612000 1.68688000 1.68672163 0.00047964 1092 1519920900 2018.03.01 16:15 1.68647000 1.68578000 1.68554000 1.68659000 1.68663195 0.00046336 1165 1519921200 2018.03.01 16:20 1.68577000 1.68532000 1.68521000 1.68590000 1.68650700 0.00046524 1117 1519921500 2018.03.01 16:25 1.68532000 1.68558000 1.68517000 1.68565000 1.68641872 0.00049182 1075 1519921800 2018.03.01 16:30 1.68558000 1.68562000 1.68539000 1.68611000 1.68634265 0.00053084 1338 1519922100 2018.03.01 16:35 1.68563000 1.68556000 1.68525000 1.68616000 1.68626811 0.00057058 1465 1519922400 2018.03.01 16:40 1.68556000 1.68570000 1.68508000 1.68578000 1.68621400 0.00059596 1537 1519922700 2018.03.01 16:45 1.68568000 1.68486000 1.68467000 1.68576000 1.68608505 0.00068893 1366 1519923000 2018.03.01 16:50 1.68485000 1.68515000 1.68409000 1.68538000 1.68599600 0.00073615 1586 1519923300 2018.03.01 16:55 1.68512000 1.68439000 1.68426000 1.68549000 1.68584305 0.00083125 1434 1519923600 2018.03.01 17:00 1.68438000 1.68362000 1.68361000 1.68513000 1.68563133 0.00098357 2580 1519923900 2018.03.01 17:05 1.68361000 1.68351000 1.68268000 1.68393000 1.68542930 0.00113165 2341 1519924200 2018.03.01 17:10 1.68351000 1.68375000 1.68309000 1.68422000 1.68526936 0.00117470 1663 1519924500 2018.03.01 17:15 1.68374000 1.68381000 1.68354000 1.68493000 1.68513038 0.00118498 1793 1519924800 2018.03.01 17:20 1.68382000 1.68379000 1.68361000 1.68471000 1.68500272 0.00114631 1999 1519925100 2018.03.01 17:25 1.68379000 1.68335000 1.68268000 1.68482000 1.68484532 0.00115440 2104 1519925400 2018.03.01 17:30 1.68332000 1.68388000 1.68258000 1.68412000 1.68475338 0.00111413 2867 1519925700 2018.03.01 17:35 1.68387000 1.68347000 1.68277000 1.68454000 1.68463116 0.00112686 2494 1519926000 2018.03.01 17:40 1.68345000 1.68250000 1.68229000 1.68353000 1.68442819 0.00115102 2354 1519926300 2018.03.01 17:45 1.68250000 1.68220000 1.68170000 1.68298000 1.68421598 0.00117599 1840 1519926600 2018.03.01 17:50 1.68220000 1.68229000 1.68127000 1.68260000 1.68403255 0.00116148 1865 1519926900 2018.03.01 17:55 1.68230000 1.68158000 1.68129000 1.68260000 1.68379898 0.00123888 2032 1519927200 2018.03.01 18:00 1.68157000 1.68241000 1.68149000 1.68283000 1.68366669 0.00124374 1917 1519927500 2018.03.01 18:05 1.68239000 1.68295000 1.68211000 1.68314000 1.68359844 0.00118380 1512 1519927800 2018.03.01 18:10 1.68293000 1.68382000 1.68278000 1.68400000 1.68361954 0.00109483 1271 1519928100 2018.03.01 18:15 1.68383000 1.68315000 1.68306000 1.68404000 1.68357482 0.00100673 1530 1519928400 2018.03.01 18:20 1.68317000 1.68374000 1.68305000 1.68427000 1.68359055 0.00089132 1716 1519928700 2018.03.01 18:25 1.68372000 1.68380000 1.68310000 1.68456000 1.68361050 0.00085191 2590 1519929000 2018.03.01 18:30 1.68379000 1.68480000 1.68378000 1.68501000 1.68372379 0.00086718 1616 1519929300 2018.03.01 18:35 1.68482000 1.68436000 1.68408000 1.68490000 1.68378438 0.00089462 1605 1519929600 2018.03.01 18:40 1.68435000 1.68534000 1.68426000 1.68565000 1.68393253 0.00102393 1497 1519929900 2018.03.01 18:45 1.68536000 1.68463000 1.68406000 1.68539000 1.68399896 0.00106218 1605 1519930200 2018.03.01 18:50 1.68463000 1.68456000 1.68417000 1.68467000 1.68405239 0.00109304 995 1519930500 2018.03.01 18:55 1.68457000 1.68493000 1.68453000 1.68549000 1.68413597 0.00114747 1223 1519930800 2018.03.01 19:00 1.68494000 1.68529000 1.68478000 1.68540000 1.68424588 0.00122297 1268 1519931100 2018.03.01 19:05 1.68529000 1.68562000 1.68517000 1.68615000 1.68437675 0.00130102 1040 1519931400 2018.03.01 19:10 1.68562000 1.68565000 1.68547000 1.68619000 1.68449801 0.00137940 803 1519931700 2018.03.01 19:15 1.68559000 1.68564000 1.68537000 1.68580000 1.68460677 0.00142944 1090 1519932000 2018.03.01 19:20 1.68564000 1.68541000 1.68519000 1.68574000 1.68468327 0.00139131 1166 1519932300 2018.03.01 19:25 1.68546000 1.68601000 1.68538000 1.68630000 1.68480962 0.00135222 1067 1519932600 2018.03.01 19:30 1.68596000 1.68639000 1.68577000 1.68676000 1.68496014 0.00132310 1207 1519932900 2018.03.01 19:35 1.68639000 1.68687000 1.68628000 1.68695000 1.68514203 0.00121017 1169 1519933200 2018.03.01 19:40 1.68682000 1.68763000 1.68672000 1.68789000 1.68537898 0.00122893 1238 1519933500 2018.03.01 19:45 1.68763000 1.68788000 1.68757000 1.68810000 1.68561717 0.00127821 1217 1519933800 2018.03.01 19:50 1.68790000 1.68793000 1.68760000 1.68822000 1.68583744 0.00135944 1209 1519934100 2018.03.01 19:55 1.68795000 1.68878000 1.68786000 1.68884000 1.68611768 0.00142834 1115 1519934400 2018.03.01 20:00 1.68888000 1.68897000 1.68851000 1.68936000 1.68638933 0.00151284 698 1519934700 2018.03.01 20:05 1.68897000 1.68844000 1.68807000 1.68917000 1.68658463 0.00150125 758 1519935000 2018.03.01 20:10 1.68844000 1.68884000 1.68828000 1.68914000 1.68679943 0.00156498 909 1519935300 2018.03.01 20:15 1.68884000 1.68927000 1.68878000 1.68946000 1.68703472 0.00159909 843 1519935600 2018.03.01 20:20 1.68930000 1.68915000 1.68889000 1.68957000 1.68723618 0.00165357 721 1519935900 2018.03.01 20:25 1.68917000 1.68899000 1.68857000 1.68918000 1.68740321 0.00161792 710 1519936200 2018.03.01 20:30 1.68895000 1.68928000 1.68864000 1.68928000 1.68758195 0.00156241 746 1519936500 2018.03.01 20:35 1.68926000 1.68901000 1.68867000 1.68933000 1.68771796 0.00148928 630 1519936800 2018.03.01 20:40 1.68901000 1.68845000 1.68841000 1.68906000 1.68778767 0.00139853 1050 1519937100 2018.03.01 20:45 1.68846000 1.68852000 1.68845000 1.68914000 1.68785742 0.00132029 1041 1519937400 2018.03.01 20:50 1.68850000 1.68857000 1.68807000 1.68864000 1.68792528 0.00122881 752 1519937700 2018.03.01 20:55 1.68857000 1.68892000 1.68837000 1.68897000 1.68802002 0.00112329 838 1519938000 2018.03.01 21:00 1.68890000 1.68907000 1.68877000 1.68941000 1.68812002 0.00095948 1346 1519938300 2018.03.01 21:05 1.68907000 1.68869000 1.68831000 1.68943000 1.68817430 0.00082330 1085 1519938600 2018.03.01 21:10 1.68867000 1.68887000 1.68837000 1.68918000 1.68824056 0.00069997 992 1519938900 2018.03.01 21:15 1.68887000 1.68862000 1.68857000 1.68915000 1.68827670 0.00060973 761 1519939200 2018.03.01 21:20 1.68860000 1.68867000 1.68818000 1.68891000 1.68831415 0.00056994 1087 1519939500 2018.03.01 21:25 1.68862000 1.68830000 1.68827000 1.68917000 1.68831281 0.00056271 1379 1519939800 2018.03.01 21:30 1.68830000 1.68949000 1.68827000 1.68965000 1.68842492 0.00052139 1503 1519940100 2018.03.01 21:35 1.68949000 1.68889000 1.68887000 1.68985000 1.68846921 0.00049053 1194 1519940400 2018.03.01 21:40 1.68887000 1.68862000 1.68777000 1.68910000 1.68848357 0.00046794 1381 1519940700 2018.03.01 21:45 1.68862000 1.68920000 1.68847000 1.68932000 1.68855180 0.00044309 932 1519941000 2018.03.01 21:50 1.68920000 1.68861000 1.68832000 1.68927000 1.68855735 0.00043470 1762 1519941300 2018.03.01 21:55 1.68857000 1.68905000 1.68797000 1.68935000 1.68860427 0.00038805 1878 1519941600 2018.03.01 22:00 1.68906000 1.68957000 1.68880000 1.68992000 1.68869624 0.00037682 1720 1519941900 2018.03.01 22:05 1.68957000 1.68999000 1.68947000 1.69006000 1.68881946 0.00042607 1263 1519942200 2018.03.01 22:10 1.68997000 1.69037000 1.68982000 1.69069000 1.68896713 0.00051701 936 1519942500 2018.03.01 22:15 1.69037000 1.69047000 1.68997000 1.69071000 1.68911026 0.00061462 943 1519942800 2018.03.01 22:20 1.69047000 1.68979000 1.68968000 1.69067000 1.68917499 0.00061869 920 1519943100 2018.03.01 22:25 1.68977000 1.69026000 1.68974000 1.69041000 1.68927833 0.00065229 627 1519943400 2018.03.01 22:30 1.69027000 1.69017000 1.68996000 1.69074000 1.68936325 0.00066852 839 1519943700 2018.03.01 22:35 1.69018000 1.68961000 1.68927000 1.69034000 1.68938675 0.00066553 550 1519944000 2018.03.01 22:40 1.68960000 1.68935000 1.68910000 1.68969000 1.68938325 0.00066151 555 1519944300 2018.03.01 22:45 1.68934000 1.68952000 1.68913000 1.68969000 1.68939627 0.00064420 564 1519944600 2018.03.01 22:50 1.68957000 1.69017000 1.68935000 1.69021000 1.68946996 0.00065624 627 1519944900 2018.03.01 22:55 1.69011000 1.69053000 1.69000000 1.69085000 1.68957092 0.00066968 683 1519945200 2018.03.01 23:00 1.69053000 1.69053000 1.69038000 1.69089000 1.68966226 0.00067264 443 1519945500 2018.03.01 23:05 1.69052000 1.69019000 1.69013000 1.69074000 1.68971252 0.00060861 365 1519945800 2018.03.01 23:10 1.69021000 1.69048000 1.69021000 1.69067000 1.68978561 0.00062812 266 1519946100 2018.03.01 23:15 1.69050000 1.69127000 1.69050000 1.69137000 1.68992698 0.00067511 218 1519946400 2018.03.01 23:20 1.69127000 1.69137000 1.69127000 1.69167000 1.69006441 0.00068296 247 1519946700 2018.03.01 23:25 1.69137000 1.69126000 1.69117000 1.69157000 1.69017828 0.00070642 188 1519947000 2018.03.01 23:30 1.69126000 1.69027000 1.69007000 1.69151000 1.69018701 0.00061317 264 1519947300 2018.03.01 23:35 1.69027000 1.68987000 1.68977000 1.69027000 1.69015682 0.00056674 210 1519947600 2018.03.01 23:40 1.68974000 1.68988000 1.68954000 1.68996000 1.69013046 0.00056066 316 1519947900 2018.03.01 23:45 1.68988000 1.69140000 1.68973000 1.69140000 1.69025137 0.00059864 217 1519948200 2018.03.01 23:50 1.69139000 1.69188000 1.69111000 1.69191000 1.69040648 0.00068121 298 1519948500 2018.03.01 23:55 1.69186000 1.69192000 1.69137000 1.69209000 1.69055062 0.00075910 217 1519948800 2018.03.02 00:00 1.69107000 1.69170000 1.69017000 1.69170000 1.69066009 0.00078650 72 1519949100 2018.03.02 00:05 1.69170000 1.69165000 1.69127000 1.69175000 1.69075436 0.00081865 62 1519949400 2018.03.02 00:10 1.69162000 1.69239000 1.69144000 1.69256000 1.69091014 0.00089931 128 1519949700 2018.03.02 00:15 1.69227000 1.69186000 1.69185000 1.69227000 1.69100060 0.00088543 68 1519950000 2018.03.02 00:20 1.69185000 1.69168000 1.69157000 1.69193000 1.69106531 0.00082236 115 1519950300 2018.03.02 00:25 1.69157000 1.69082000 1.69056000 1.69168000 1.69104194 0.00074833 126 1519950600 2018.03.02 00:30 1.69085000 1.69072000 1.69072000 1.69134000 1.69101128 0.00072846 291 1519950900 2018.03.02 00:35 1.69072000 1.69045000 1.68953000 1.69072000 1.69095783 0.00073822 164 1519951200 2018.03.02 00:40 1.69045000 1.69085000 1.69019000 1.69128000 1.69094756 0.00073439 170 1519951500 2018.03.02 00:45 1.69087000 1.69027000 1.69027000 1.69118000 1.69088303 0.00074657 172 1519951800 2018.03.02 00:50 1.69029000 1.68884000 1.68852000 1.69032000 1.69068845 0.00092094 222 1519952100 2018.03.02 00:55 1.68884000 1.69009000 1.68874000 1.69010000 1.69063146 0.00093977 148 1519952400 2018.03.02 01:00 1.69007000 1.68967000 1.68959000 1.69052000 1.69053989 0.00097715 572 1519952700 2018.03.02 01:05 1.68967000 1.68983000 1.68967000 1.69002000 1.69047228 0.00099705 206 1519953000 2018.03.02 01:10 1.68981000 1.68957000 1.68940000 1.68981000 1.69038635 0.00104441 127 1519953300 2018.03.02 01:15 1.68959000 1.69009000 1.68959000 1.69025000 1.69035813 0.00105108 139 1519953600 2018.03.02 01:20 1.69009000 1.68990000 1.68973000 1.69014000 1.69031450 0.00106886 176 1519953900 2018.03.02 01:25 1.68989000 1.69019000 1.68978000 1.69019000 1.69030264 0.00104596 182 1519954200 2018.03.02 01:30 1.69018000 1.68967000 1.68958000 1.69018000 1.69024239 0.00101492 155 1519954500 2018.03.02 01:35 1.68974000 1.68987000 1.68955000 1.68987000 1.69020692 0.00095719 87 1519954800 2018.03.02 01:40 1.68983000 1.69028000 1.68972000 1.69032000 1.69021388 0.00089548 191 1519955100 2018.03.02 01:45 1.69028000 1.68879000 1.68879000 1.69028000 1.69007827 0.00091628 296 1519955400 2018.03.02 01:50 1.68877000 1.68929000 1.68868000 1.68962000 1.69000320 0.00078602 323 1519955700 2018.03.02 01:55 1.68929000 1.68982000 1.68912000 1.69016000 1.68998575 0.00066971 440 1519956000 2018.03.02 02:00 1.68981000 1.69013000 1.68957000 1.69019000 1.68999949 0.00055408 575 1519956300 2018.03.02 02:05 1.69018000 1.68977000 1.68967000 1.69028000 1.68997763 0.00052183 472 1519956600 2018.03.02 02:10 1.68982000 1.68971000 1.68970000 1.69026000 1.68995215 0.00049262 340 1519956900 2018.03.02 02:15 1.68973000 1.68877000 1.68837000 1.68979000 1.68983956 0.00052136 397 1519957200 2018.03.02 02:20 1.68877000 1.68937000 1.68862000 1.68958000 1.68979484 0.00047006 387 1519957500 2018.03.02 02:25 1.68930000 1.68894000 1.68882000 1.68933000 1.68971343 0.00047530 467 1519957800 2018.03.02 02:30 1.68893000 1.68943000 1.68890000 1.68963000 1.68968643 0.00043540 538 1519958100 2018.03.02 02:35 1.68944000 1.68845000 1.68845000 1.68946000 1.68956868 0.00049594 449 1519958400 2018.03.02 02:40 1.68845000 1.68857000 1.68843000 1.68908000 1.68947357 0.00054358 424 1519958700 2018.03.02 02:45 1.68858000 1.68859000 1.68856000 1.68917000 1.68938942 0.00057703 285 1519959000 2018.03.02 02:50 1.68857000 1.68825000 1.68812000 1.68889000 1.68928090 0.00063954 472 1519959300 2018.03.02 02:55 1.68825000 1.68819000 1.68799000 1.68856000 1.68917701 0.00067107 533 1519959600 2018.03.02 03:00 1.68819000 1.68817000 1.68797000 1.68833000 1.68908110 0.00070065 474 1519959900 2018.03.02 03:05 1.68817000 1.68801000 1.68767000 1.68823000 1.68897909 0.00070836 537 1519960200 2018.03.02 03:10 1.68803000 1.68757000 1.68742000 1.68830000 1.68884489 0.00077485 461 1519960500 2018.03.02 03:15 1.68759000 1.68732000 1.68728000 1.68800000 1.68869966 0.00083234 414 1519960800 2018.03.02 03:20 1.68732000 1.68683000 1.68670000 1.68738000 1.68852160 0.00087977 716 1519961100 2018.03.02 03:25 1.68682000 1.68730000 1.68672000 1.68762000 1.68840526 0.00093935 751 1519961400 2018.03.02 03:30 1.68728000 1.68783000 1.68721000 1.68802000 1.68835047 0.00093742 544 1519961700 2018.03.02 03:35 1.68786000 1.68741000 1.68727000 1.68800000 1.68826090 0.00091507 426 1519962000 2018.03.02 03:40 1.68744000 1.68766000 1.68691000 1.68769000 1.68820367 0.00083023 541 1519962300 2018.03.02 03:45 1.68766000 1.68770000 1.68730000 1.68800000 1.68815570 0.00076262 607 1519962600 2018.03.02 03:50 1.68770000 1.68800000 1.68760000 1.68834000 1.68814088 0.00067905 888 1519962900 2018.03.02 03:55 1.68800000 1.68766000 1.68762000 1.68829000 1.68809508 0.00066918 638 1519963200 2018.03.02 04:00 1.68765000 1.68767000 1.68756000 1.68832000 1.68805459 0.00060637 728 1519963500 2018.03.02 04:05 1.68767000 1.68833000 1.68760000 1.68840000 1.68808082 0.00058190 625 1519963800 2018.03.02 04:10 1.68831000 1.68794000 1.68775000 1.68865000 1.68806741 0.00049313 512 1519964100 2018.03.02 04:15 1.68794000 1.68849000 1.68787000 1.68878000 1.68810766 0.00051180 766 1519964400 2018.03.02 04:20 1.68849000 1.68803000 1.68799000 1.68863000 1.68810026 0.00049775 329 1519964700 2018.03.02 04:25 1.68800000 1.68894000 1.68787000 1.68911000 1.68818024 0.00056129 692 1519965000 2018.03.02 04:30 1.68890000 1.68943000 1.68875000 1.68952000 1.68829926 0.00068415 1018 1519965300 2018.03.02 04:35 1.68943000 1.68947000 1.68921000 1.68966000 1.68841076 0.00078603 773 1519965600 2018.03.02 04:40 1.68947000 1.68946000 1.68886000 1.68953000 1.68851069 0.00086693 499 1519965900 2018.03.02 04:45 1.68946000 1.68935000 1.68935000 1.68987000 1.68859062 0.00091825 491 1519966200 2018.03.02 04:50 1.68934000 1.68938000 1.68925000 1.68998000 1.68866580 0.00094082 550 1519966500 2018.03.02 04:55 1.68942000 1.68914000 1.68913000 1.68980000 1.68871096 0.00091696 533 1519966800 2018.03.02 05:00 1.68914000 1.68889000 1.68876000 1.68929000 1.68872801 0.00082236 990 1519967100 2018.03.02 05:05 1.68889000 1.68874000 1.68862000 1.68919000 1.68872916 0.00075822 549 1519967400 2018.03.02 05:10 1.68870000 1.68867000 1.68848000 1.68898000 1.68872352 0.00072959 394 1519967700 2018.03.02 05:15 1.68867000 1.68849000 1.68834000 1.68879000 1.68870128 0.00066522 443 1519968000 2018.03.02 05:20 1.68849000 1.68847000 1.68817000 1.68862000 1.68867926 0.00062254 404 1519968300 2018.03.02 05:25 1.68848000 1.68792000 1.68778000 1.68848000 1.68860695 0.00060465 373 1519968600 2018.03.02 05:30 1.68793000 1.68808000 1.68790000 1.68846000 1.68855676 0.00060468 477 1519968900 2018.03.02 05:35 1.68808000 1.68864000 1.68808000 1.68898000 1.68856469 0.00056916 301 1519969200 2018.03.02 05:40 1.68862000 1.68865000 1.68851000 1.68894000 1.68857281 0.00053079 426 1519969500 2018.03.02 05:45 1.68867000 1.68832000 1.68832000 1.68870000 1.68854874 0.00053842 292 1519969800 2018.03.02 05:50 1.68832000 1.68893000 1.68820000 1.68896000 1.68858505 0.00051338 343 1519970100 2018.03.02 05:55 1.68893000 1.68944000 1.68870000 1.68944000 1.68866647 0.00051739 201 1519970400 2018.03.02 06:00 1.68943000 1.68902000 1.68890000 1.68951000 1.68870014 0.00049093 551 1519970700 2018.03.02 06:05 1.68906000 1.68889000 1.68867000 1.68918000 1.68871822 0.00048390 551 1519971000 2018.03.02 06:10 1.68890000 1.68882000 1.68851000 1.68917000 1.68872791 0.00045510 494 1519971300 2018.03.02 06:15 1.68882000 1.68863000 1.68833000 1.68882000 1.68871859 0.00042594 420 1519971600 2018.03.02 06:20 1.68865000 1.68848000 1.68847000 1.68905000 1.68869587 0.00039826 315 1519971900 2018.03.02 06:25 1.68848000 1.68849000 1.68839000 1.68884000 1.68867626 0.00037425 270 1519972200 2018.03.02 06:30 1.68854000 1.68812000 1.68807000 1.68859000 1.68862328 0.00036041 307 1519972500 2018.03.02 06:35 1.68812000 1.68817000 1.68807000 1.68828000 1.68858011 0.00035506 204 1519972800 2018.03.02 06:40 1.68817000 1.68837000 1.68780000 1.68846000 1.68856010 0.00035121 296 1519973100 2018.03.02 06:45 1.68836000 1.68809000 1.68804000 1.68837000 1.68851533 0.00036399 176 1519973400 2018.03.02 06:50 1.68809000 1.68805000 1.68797000 1.68817000 1.68847101 0.00037820 166 1519973700 2018.03.02 06:55 1.68805000 1.68865000 1.68802000 1.68867000 1.68848806 0.00037886 224 1519974000 2018.03.02 07:00 1.68865000 1.68895000 1.68847000 1.68909000 1.68853205 0.00038980 251 1519974300 2018.03.02 07:05 1.68896000 1.68951000 1.68889000 1.68966000 1.68862519 0.00041744 483 1519974600 2018.03.02 07:10 1.68949000 1.68914000 1.68894000 1.68954000 1.68867422 0.00041335 382 1519974900 2018.03.02 07:15 1.68914000 1.68948000 1.68912000 1.68965000 1.68875096 0.00045128 367 1519975200 2018.03.02 07:20 1.68947000 1.68942000 1.68922000 1.68962000 1.68881468 0.00047948 169 1519975500 2018.03.02 07:25 1.68941000 1.68914000 1.68904000 1.68944000 1.68884566 0.00047485 125 1519975800 2018.03.02 07:30 1.68912000 1.68897000 1.68896000 1.68935000 1.68885750 0.00047678 311 1519976100 2018.03.02 07:35 1.68898000 1.68877000 1.68855000 1.68914000 1.68884917 0.00045733 228 1519976400 2018.03.02 07:40 1.68875000 1.68880000 1.68869000 1.68897000 1.68884449 0.00045483 297 1519976700 2018.03.02 07:45 1.68878000 1.68873000 1.68854000 1.68896000 1.68883358 0.00045304 576 1519977000 2018.03.02 07:50 1.68873000 1.68884000 1.68855000 1.68898000 1.68883420 0.00045316 771 1519977300 2018.03.02 07:55 1.68885000 1.68803000 1.68773000 1.68889000 1.68875761 0.00047164 864 1519977600 2018.03.02 08:00 1.68803000 1.68787000 1.68754000 1.68830000 1.68867307 0.00050192 1121 1519977900 2018.03.02 08:05 1.68787000 1.68764000 1.68754000 1.68805000 1.68857468 0.00055335 876 1519978200 2018.03.02 08:10 1.68764000 1.68779000 1.68751000 1.68799000 1.68849995 0.00058230 582 1519978500 2018.03.02 08:15 1.68777000 1.68748000 1.68727000 1.68803000 1.68840281 0.00064172 585 1519978800 2018.03.02 08:20 1.68747000 1.68825000 1.68742000 1.68849000 1.68838826 0.00064675 562 1519979100 2018.03.02 08:25 1.68827000 1.68770000 1.68768000 1.68857000 1.68832271 0.00068147 719 1519979400 2018.03.02 08:30 1.68774000 1.68756000 1.68743000 1.68808000 1.68825007 0.00072528 929 1519979700 2018.03.02 08:35 1.68756000 1.68763000 1.68737000 1.68781000 1.68819102 0.00075398 983 1519980000 2018.03.02 08:40 1.68761000 1.68787000 1.68747000 1.68797000 1.68816044 0.00074863 676 1519980300 2018.03.02 08:45 1.68789000 1.68750000 1.68750000 1.68819000 1.68809755 0.00071871 589 1519980600 2018.03.02 08:50 1.68748000 1.68731000 1.68714000 1.68763000 1.68802254 0.00072115 759 1519980900 2018.03.02 08:55 1.68737000 1.68766000 1.68737000 1.68770000 1.68798801 0.00065596 322 1519981200 2018.03.02 09:00 1.68766000 1.68739000 1.68731000 1.68780000 1.68793106 0.00059627 703 1519981500 2018.03.02 09:05 1.68739000 1.68730000 1.68686000 1.68742000 1.68787096 0.00055570 879 1519981800 2018.03.02 09:10 1.68731000 1.68715000 1.68710000 1.68767000 1.68780230 0.00052734 946 1519982100 2018.03.02 09:15 1.68715000 1.68702000 1.68658000 1.68725000 1.68772779 0.00051332 753 1519982400 2018.03.02 09:20 1.68700000 1.68658000 1.68658000 1.68710000 1.68761848 0.00051972 862 1519982700 2018.03.02 09:25 1.68657000 1.68632000 1.68625000 1.68672000 1.68749481 0.00053818 678 1519983000 2018.03.02 09:30 1.68631000 1.68612000 1.68591000 1.68670000 1.68736388 0.00053685 832 1519983300 2018.03.02 09:35 1.68614000 1.68650000 1.68613000 1.68668000 1.68728160 0.00055214 860 1519983600 2018.03.02 09:40 1.68648000 1.68625000 1.68576000 1.68664000 1.68718336 0.00058685 667 1519983900 2018.03.02 09:45 1.68625000 1.68738000 1.68602000 1.68738000 1.68720208 0.00057811 918 1519984200 2018.03.02 09:50 1.68735000 1.68717000 1.68714000 1.68770000 1.68719903 0.00056304 717 1519984500 2018.03.02 09:55 1.68718000 1.68708000 1.68694000 1.68779000 1.68718769 0.00056003 1110 1519984800 2018.03.02 10:00 1.68706000 1.68678000 1.68637000 1.68740000 1.68714886 0.00051114 1233 1519985100 2018.03.02 10:05 1.68677000 1.68658000 1.68631000 1.68701000 1.68709469 0.00050526 1094 1519985400 2018.03.02 10:10 1.68657000 1.68647000 1.68619000 1.68687000 1.68703519 0.00050656 765 1519985700 2018.03.02 10:15 1.68647000 1.68727000 1.68626000 1.68762000 1.68705756 0.00049439 791 1519986000 2018.03.02 10:20 1.68726000 1.68607000 1.68601000 1.68784000 1.68696350 0.00048831 1158 1519986300 2018.03.02 10:25 1.68615000 1.68610000 1.68599000 1.68669000 1.68688126 0.00049530 874 1519986600 2018.03.02 10:30 1.68612000 1.68643000 1.68597000 1.68709000 1.68683829 0.00048943 1004 1519986900 2018.03.02 10:35 1.68645000 1.68658000 1.68620000 1.68694000 1.68681369 0.00045194 598 1519987200 2018.03.02 10:40 1.68660000 1.68626000 1.68618000 1.68677000 1.68676096 0.00043663 919 1519987500 2018.03.02 10:45 1.68622000 1.68677000 1.68622000 1.68689000 1.68676182 0.00041991 662 1519987800 2018.03.02 10:50 1.68677000 1.68687000 1.68677000 1.68721000 1.68677212 0.00041497 627 1519988100 2018.03.02 10:55 1.68687000 1.68721000 1.68651000 1.68752000 1.68681382 0.00043762 938 1519988400 2018.03.02 11:00 1.68721000 1.68739000 1.68652000 1.68751000 1.68686870 0.00047231 880 1519988700 2018.03.02 11:05 1.68739000 1.68750000 1.68713000 1.68772000 1.68692882 0.00049715 697 1519989000 2018.03.02 11:10 1.68750000 1.68810000 1.68697000 1.68814000 1.68704036 0.00056190 1264 1519989300 2018.03.02 11:15 1.68812000 1.68873000 1.68779000 1.68876000 1.68720128 0.00070641 992 1519989600 2018.03.02 11:20 1.68871000 1.68887000 1.68870000 1.68932000 1.68736021 0.00081034 790 1519989900 2018.03.02 11:25 1.68884000 1.68856000 1.68835000 1.68887000 1.68747447 0.00089000 508 1519990200 2018.03.02 11:30 1.68849000 1.68867000 1.68806000 1.68870000 1.68758833 0.00096493 641 1519990500 2018.03.02 11:35 1.68864000 1.68880000 1.68817000 1.68886000 1.68770373 0.00103505 758 1519990800 2018.03.02 11:40 1.68879000 1.68960000 1.68877000 1.68981000 1.68788433 0.00115576 727 1519991100 2018.03.02 11:45 1.68962000 1.69139000 1.68957000 1.69189000 1.68821820 0.00145320 1072 1519991400 2018.03.02 11:50 1.69138000 1.69129000 1.69071000 1.69161000 1.68851075 0.00163984 773 1519991700 2018.03.02 11:55 1.69133000 1.69279000 1.69133000 1.69300000 1.68891830 0.00198694 1109 1519992000 2018.03.02 12:00 1.69279000 1.69384000 1.69257000 1.69388000 1.68938703 0.00229853 915 1519992300 2018.03.02 12:05 1.69385000 1.69302000 1.69267000 1.69394000 1.68973303 0.00241589 836 1519992600 2018.03.02 12:10 1.69304000 1.69322000 1.69272000 1.69343000 1.69006512 0.00251292 716 1519992900 2018.03.02 12:15 1.69321000 1.69440000 1.69321000 1.69488000 1.69047797 0.00267370 914 1519993200 2018.03.02 12:20 1.69437000 1.69461000 1.69398000 1.69511000 1.69087149 0.00275313 608 1519993500 2018.03.02 12:25 1.69464000 1.69597000 1.69457000 1.69607000 1.69135707 0.00293165 717 1519993800 2018.03.02 12:30 1.69597000 1.69622000 1.69588000 1.69677000 1.69182020 0.00305077 892 1519994100 2018.03.02 12:35 1.69622000 1.69675000 1.69552000 1.69689000 1.69228971 0.00316131 739 1519994400 2018.03.02 12:40 1.69675000 1.69704000 1.69625000 1.69714000 1.69274212 0.00322756 925 1519994700 2018.03.02 12:45 1.69704000 1.69658000 1.69637000 1.69717000 1.69310763 0.00318541 794 1519995000 2018.03.02 12:50 1.69658000 1.69743000 1.69626000 1.69747000 1.69351928 0.00319008 924 1519995300 2018.03.02 12:55 1.69740000 1.69874000 1.69715000 1.69903000 1.69401649 0.00328159 1470 1519995600 2018.03.02 13:00 1.69867000 1.69952000 1.69822000 1.69968000 1.69454064 0.00336641 1261 1519995900 2018.03.02 13:05 1.69951000 1.70049000 1.69942000 1.70074000 1.69510724 0.00341470 1957 1519996200 2018.03.02 13:10 1.70050000 1.70087000 1.70042000 1.70225000 1.69565608 0.00339509 2139 1519996500 2018.03.02 13:15 1.70087000 1.70168000 1.70075000 1.70242000 1.69622978 0.00334459 1468 1519996800 2018.03.02 13:20 1.70170000 1.70196000 1.70127000 1.70211000 1.69677552 0.00327914 919 1519997100 2018.03.02 13:25 1.70197000 1.70127000 1.70127000 1.70266000 1.69720357 0.00322529 1041 1519997400 2018.03.02 13:30 1.70127000 1.70167000 1.70100000 1.70224000 1.69762894 0.00310843 1231 1519997700 2018.03.02 13:35 1.70167000 1.70098000 1.70054000 1.70185000 1.69794809 0.00300623 976 1519998000 2018.03.02 13:40 1.70097000 1.70048000 1.70017000 1.70108000 1.69818922 0.00291158 998 1519998300 2018.03.02 13:45 1.70050000 1.70012000 1.70007000 1.70104000 1.69837311 0.00269206 843 1519998600 2018.03.02 13:50 1.70013000 1.69890000 1.69867000 1.70061000 1.69842329 0.00242788 966 1519998900 2018.03.02 13:55 1.69893000 1.69871000 1.69867000 1.69940000 1.69845059 0.00224914 826 1519999200 2018.03.02 14:00 1.69874000 1.70157000 1.69865000 1.70285000 1.69874768 0.00208878 1251 1519999500 2018.03.02 14:05 1.70155000 1.70179000 1.70129000 1.70203000 1.69903742 0.00200194 780 1519999800 2018.03.02 14:10 1.70179000 1.70200000 1.70148000 1.70209000 1.69931957 0.00190448 783 1520000100 2018.03.02 14:15 1.70200000 1.70207000 1.70153000 1.70236000 1.69958152 0.00181271 724 1520000400 2018.03.02 14:20 1.70207000 1.70148000 1.70113000 1.70252000 1.69976233 0.00169537 1174 1520000700 2018.03.02 14:25 1.70148000 1.70205000 1.70144000 1.70226000 1.69998020 0.00150774 943 1520001000 2018.03.02 14:30 1.70207000 1.70217000 1.70188000 1.70279000 1.70018875 0.00135530 700 1520001300 2018.03.02 14:35 1.70217000 1.70200000 1.70161000 1.70234000 1.70036125 0.00127087 804 1520001600 2018.03.02 14:40 1.70198000 1.70149000 1.70048000 1.70224000 1.70046875 0.00121546 1091 1520001900 2018.03.02 14:45 1.70153000 1.70074000 1.70058000 1.70155000 1.70049459 0.00120162 868 1520002200 2018.03.02 14:50 1.70073000 1.70080000 1.70069000 1.70117000 1.70052367 0.00118385 844 1520002500 2018.03.02 14:55 1.70078000 1.70146000 1.70059000 1.70162000 1.70061285 0.00112624 1305 1520002800 2018.03.02 15:00 1.70146000 1.70170000 1.70107000 1.70175000 1.70071639 0.00106376 1000 1520003100 2018.03.02 15:05 1.70170000 1.70134000 1.70100000 1.70194000 1.70077578 0.00104146 898 1520003400 2018.03.02 15:10 1.70134000 1.70148000 1.70087000 1.70178000 1.70084285 0.00101071 1150 1520003700 2018.03.02 15:15 1.70152000 1.70099000 1.70097000 1.70155000 1.70085686 0.00100638 806 1520004000 2018.03.02 15:20 1.70099000 1.70060000 1.70042000 1.70116000 1.70083240 0.00101245 1084 1520004300 2018.03.02 15:25 1.70059000 1.69919000 1.69917000 1.70063000 1.70067598 0.00111850 707 1520004600 2018.03.02 15:30 1.69925000 1.69927000 1.69897000 1.70020000 1.70054208 0.00115573 860 1520004900 2018.03.02 15:35 1.69927000 1.69822000 1.69811000 1.69957000 1.70032093 0.00131993 785 1520005200 2018.03.02 15:40 1.69820000 1.69768000 1.69715000 1.69837000 1.70006941 0.00154291 1205 1520005500 2018.03.02 15:45 1.69768000 1.69773000 1.69762000 1.69871000 1.69984661 0.00168733 1692 1520005800 2018.03.02 15:50 1.69775000 1.69814000 1.69772000 1.69847000 1.69968407 0.00173477 1028 1520006100 2018.03.02 15:55 1.69816000 1.69861000 1.69816000 1.69909000 1.69958178 0.00171190 1028 1520006400 2018.03.02 16:00 1.69860000 1.70000000 1.69853000 1.70015000 1.69962161 0.00164466 1112 1520006700 2018.03.02 16:05 1.70000000 1.69994000 1.69978000 1.70044000 1.69965193 0.00154348 1384 1520007000 2018.03.02 16:10 1.69997000 1.69970000 1.69962000 1.70017000 1.69965651 0.00143588 962 1520007300 2018.03.02 16:15 1.69968000 1.69903000 1.69884000 1.69972000 1.69959684 0.00135649 1037 1520007600 2018.03.02 16:20 1.69905000 1.69976000 1.69877000 1.70005000 1.69961238 0.00128667 1319 1520007900 2018.03.02 16:25 1.69976000 1.70082000 1.69973000 1.70110000 1.69972739 0.00127657 1135 1520008200 2018.03.02 16:30 1.70081000 1.70112000 1.70019000 1.70116000 1.69986002 0.00128727 1814 1520008500 2018.03.02 16:35 1.70112000 1.70139000 1.70093000 1.70168000 1.70000574 0.00129402 1844 1520008800 2018.03.02 16:40 1.70139000 1.70118000 1.70037000 1.70143000 1.70011757 0.00128698 1349 1520009100 2018.03.02 16:45 1.70119000 1.70041000 1.69963000 1.70123000 1.70014542 0.00126744 1541 1520009400 2018.03.02 16:50 1.70043000 1.70031000 1.70002000 1.70063000 1.70016109 0.00123805 1460 1520009700 2018.03.02 16:55 1.70032000 1.70065000 1.69962000 1.70078000 1.70020766 0.00124765 1147 1520010000 2018.03.02 17:00 1.70063000 1.70184000 1.70056000 1.70200000 1.70036312 0.00135970 1614 1520010300 2018.03.02 17:05 1.70183000 1.70164000 1.70137000 1.70203000 1.70048473 0.00141270 1477 1520010600 2018.03.02 17:10 1.70164000 1.70210000 1.70152000 1.70262000 1.70063856 0.00149032 1454 1520010900 2018.03.02 17:15 1.70208000 1.70258000 1.70177000 1.70266000 1.70082346 0.00151716 1374 1520011200 2018.03.02 17:20 1.70257000 1.70322000 1.70249000 1.70337000 1.70105170 0.00151352 1307 1520011500 2018.03.02 17:25 1.70320000 1.70347000 1.70294000 1.70355000 1.70128202 0.00148409 1427 1520011800 2018.03.02 17:30 1.70347000 1.70221000 1.70197000 1.70382000 1.70137040 0.00134529 1928 1520012100 2018.03.02 17:35 1.70221000 1.70106000 1.70088000 1.70235000 1.70134083 0.00119155 2200 1520012400 2018.03.02 17:40 1.70105000 1.70089000 1.70073000 1.70134000 1.70129790 0.00115190 1398 1520012700 2018.03.02 17:45 1.70088000 1.70166000 1.70080000 1.70170000 1.70133238 0.00111606 1364 1520013000 2018.03.02 17:50 1.70166000 1.70113000 1.70106000 1.70175000 1.70131311 0.00105567 1480 1520013300 2018.03.02 17:55 1.70114000 1.70126000 1.70062000 1.70153000 1.70130805 0.00092478 1825 1520013600 2018.03.02 18:00 1.70128000 1.70251000 1.70093000 1.70275000 1.70142252 0.00087188 2076 1520013900 2018.03.02 18:05 1.70251000 1.70215000 1.70188000 1.70284000 1.70149181 0.00086215 1526 1520014200 2018.03.02 18:10 1.70215000 1.70227000 1.70187000 1.70238000 1.70156592 0.00086129 1476 1520014500 2018.03.02 18:15 1.70231000 1.70276000 1.70197000 1.70283000 1.70167964 0.00088273 1587 1520014800 2018.03.02 18:20 1.70278000 1.70264000 1.70249000 1.70328000 1.70177110 0.00089008 1357 1520015100 2018.03.02 18:25 1.70262000 1.70238000 1.70201000 1.70284000 1.70182909 0.00083805 942 1520015400 2018.03.02 18:30 1.70238000 1.70279000 1.70217000 1.70301000 1.70192061 0.00077404 957 1520015700 2018.03.02 18:35 1.70279000 1.70297000 1.70267000 1.70316000 1.70202055 0.00072960 1333 1520016000 2018.03.02 18:40 1.70297000 1.70262000 1.70247000 1.70313000 1.70207764 0.00072777 1341 1520016300 2018.03.02 18:45 1.70262000 1.70239000 1.70223000 1.70277000 1.70210739 0.00071792 861 1520016600 2018.03.02 18:50 1.70237000 1.70257000 1.70234000 1.70293000 1.70215145 0.00071634 1308 1520016900 2018.03.02 18:55 1.70259000 1.70247000 1.70241000 1.70309000 1.70218179 0.00070901 1179 1520017200 2018.03.02 19:00 1.70245000 1.70291000 1.70217000 1.70291000 1.70225114 0.00068550 866 1520017500 2018.03.02 19:05 1.70289000 1.70368000 1.70286000 1.70377000 1.70238722 0.00071567 787 1520017800 2018.03.02 19:10 1.70370000 1.70447000 1.70355000 1.70449000 1.70258558 0.00087756 780 1520018100 2018.03.02 19:15 1.70449000 1.70486000 1.70393000 1.70494000 1.70280219 0.00098311 1137 1520018400 2018.03.02 19:20 1.70488000 1.70408000 1.70402000 1.70495000 1.70292389 0.00094766 1065 1520018700 2018.03.02 19:25 1.70409000 1.70355000 1.70349000 1.70417000 1.70298352 0.00092378 840 1520019000 2018.03.02 19:30 1.70355000 1.70392000 1.70347000 1.70403000 1.70307271 0.00085858 822 1520019300 2018.03.02 19:35 1.70396000 1.70467000 1.70396000 1.70473000 1.70322483 0.00083978 717 1520019600 2018.03.02 19:40 1.70471000 1.70440000 1.70432000 1.70511000 1.70333675 0.00087216 718 1520019900 2018.03.02 19:45 1.70438000 1.70490000 1.70428000 1.70492000 1.70348563 0.00090894 893 1520020200 2018.03.02 19:50 1.70489000 1.70453000 1.70448000 1.70503000 1.70358510 0.00090456 878 1520020500 2018.03.02 19:55 1.70451000 1.70479000 1.70435000 1.70505000 1.70369985 0.00093340 663 1520020800 2018.03.02 20:00 1.70479000 1.70438000 1.70437000 1.70516000 1.70376462 0.00092017 851 1520021100 2018.03.02 20:05 1.70440000 1.70536000 1.70440000 1.70553000 1.70391657 0.00094114 476 1520021400 2018.03.02 20:10 1.70534000 1.70503000 1.70492000 1.70543000 1.70402261 0.00094509 559 1520021700 2018.03.02 20:15 1.70505000 1.70417000 1.70417000 1.70515000 1.70403664 0.00091656 511 1520022000 2018.03.02 20:20 1.70417000 1.70371000 1.70351000 1.70422000 1.70400554 0.00086392 675 1520022300 2018.03.02 20:25 1.70372000 1.70352000 1.70348000 1.70398000 1.70395929 0.00079899 750 1520022600 2018.03.02 20:30 1.70350000 1.70369000 1.70337000 1.70409000 1.70393365 0.00074578 846 1520022900 2018.03.02 20:35 1.70367000 1.70357000 1.70357000 1.70405000 1.70389901 0.00068992 824 1520023200 2018.03.02 20:40 1.70357000 1.70301000 1.70278000 1.70363000 1.70381435 0.00072608 488 1520023500 2018.03.02 20:45 1.70301000 1.70346000 1.70299000 1.70354000 1.70378060 0.00074831 867 1520023800 2018.03.02 20:50 1.70346000 1.70377000 1.70330000 1.70384000 1.70377959 0.00073280 766 1520024100 2018.03.02 20:55 1.70377000 1.70417000 1.70372000 1.70439000 1.70381677 0.00067917 967 1520024400 2018.03.02 21:00 1.70418000 1.70400000 1.70399000 1.70439000 1.70383422 0.00066997 581 1520024700 2018.03.02 21:05 1.70399000 1.70450000 1.70387000 1.70461000 1.70389763 0.00065382 610 1520025000 2018.03.02 21:10 1.70451000 1.70462000 1.70437000 1.70468000 1.70396643 0.00064417 765 1520025300 2018.03.02 21:15 1.70463000 1.70508000 1.70448000 1.70517000 1.70407248 0.00063789 563 1520025600 2018.03.02 21:20 1.70510000 1.70516000 1.70508000 1.70555000 1.70417605 0.00065596 704 1520025900 2018.03.02 21:25 1.70517000 1.70512000 1.70483000 1.70525000 1.70426595 0.00066156 713 1520026200 2018.03.02 21:30 1.70516000 1.70557000 1.70506000 1.70563000 1.70439015 0.00071953 981 1520026500 2018.03.02 21:35 1.70557000 1.70547000 1.70542000 1.70567000 1.70449299 0.00076365 496 1520026800 2018.03.02 21:40 1.70547000 1.70539000 1.70536000 1.70577000 1.70457842 0.00080174 589 1520027100 2018.03.02 21:45 1.70539000 1.70537000 1.70530000 1.70563000 1.70465381 0.00082055 598 1520027400 2018.03.02 21:50 1.70536000 1.70527000 1.70477000 1.70540000 1.70471249 0.00084546 679 1520027700 2018.03.02 21:55 1.70527000 1.70472000 1.70461000 1.70534000 1.70471321 0.00083693 857 1520028000 2018.03.02 22:00 1.70474000 1.70447000 1.70437000 1.70519000 1.70469005 0.00080224 955 1520028300 2018.03.02 22:05 1.70447000 1.70458000 1.70421000 1.70464000 1.70467957 0.00075690 652 1520028600 2018.03.02 22:10 1.70459000 1.70436000 1.70427000 1.70467000 1.70464913 0.00072394 650 1520028900 2018.03.02 22:15 1.70436000 1.70421000 1.70400000 1.70457000 1.70460731 0.00068877 667 1520029200 2018.03.02 22:20 1.70423000 1.70473000 1.70400000 1.70476000 1.70461899 0.00058782 476 1520029500 2018.03.02 22:25 1.70474000 1.70464000 1.70424000 1.70474000 1.70462099 0.00052710 736 1520029800 2018.03.02 22:30 1.70463000 1.70443000 1.70420000 1.70467000 1.70460280 0.00050004 691 1520030100 2018.03.02 22:35 1.70443000 1.70445000 1.70437000 1.70482000 1.70458825 0.00049799 677 1520030400 2018.03.02 22:40 1.70445000 1.70458000 1.70405000 1.70458000 1.70458747 0.00048071 528 1520030700 2018.03.02 22:45 1.70457000 1.70463000 1.70454000 1.70480000 1.70459152 0.00047827 450 1520031000 2018.03.02 22:50 1.70462000 1.70454000 1.70448000 1.70485000 1.70458661 0.00048092 561 1520031300 2018.03.02 22:55 1.70452000 1.70383000 1.70373000 1.70457000 1.70451455 0.00052936 766 1520031600 2018.03.02 23:00 1.70382000 1.70315000 1.70297000 1.70391000 1.70438459 0.00064126 543 1520031900 2018.03.02 23:05 1.70318000 1.70418000 1.70313000 1.70428000 1.70436511 0.00062940 228 1520032200 2018.03.02 23:10 1.70419000 1.70443000 1.70415000 1.70447000 1.70437129 0.00056680 220 1520032500 2018.03.02 23:15 1.70445000 1.70360000 1.70360000 1.70448000 1.70429783 0.00055832 210 1520032800 2018.03.02 23:20 1.70360000 1.70360000 1.70339000 1.70384000 1.70423137 0.00054119 198 1520033100 2018.03.02 23:25 1.70361000 1.70313000 1.70313000 1.70372000 1.70412648 0.00055605 221 1520033400 2018.03.02 23:30 1.70313000 1.70333000 1.70312000 1.70337000 1.70405063 0.00053789 197 1520033700 2018.03.02 23:35 1.70333000 1.70301000 1.70298000 1.70343000 1.70395152 0.00058265 118 1520034000 2018.03.02 23:40 1.70298000 1.70292000 1.70268000 1.70320000 1.70385328 0.00063377 146 1520034300 2018.03.02 23:45 1.70290000 1.70314000 1.70271000 1.70340000 1.70378535 0.00064630 203 1520034600 2018.03.02 23:50 1.70317000 1.70222000 1.70202000 1.70325000 1.70363627 0.00074932 277 1520208000 2018.03.05 00:00 1.70225000 1.70279000 1.70048000 1.70356000 1.70355567 0.00077995 232 1520208300 2018.03.05 00:05 1.70279000 1.70530000 1.70279000 1.70633000 1.70372180 0.00079974 413 1520208600 2018.03.05 00:10 1.70530000 1.70696000 1.70458000 1.70715000 1.70403020 0.00104887 419 1520208900 2018.03.05 00:15 1.70700000 1.70624000 1.70557000 1.70752000 1.70424065 0.00118012 493 1520209200 2018.03.05 00:20 1.70616000 1.70496000 1.70474000 1.70672000 1.70430916 0.00120430 211 1520209500 2018.03.05 00:25 1.70542000 1.70546000 1.70542000 1.70555000 1.70441877 0.00125583 40 1520209800 2018.03.05 00:30 1.70546000 1.70482000 1.70480000 1.70558000 1.70445698 0.00126895 464 1520210100 2018.03.05 00:35 1.70486000 1.70503000 1.70480000 1.70524000 1.70451155 0.00129139 460 1520210400 2018.03.05 00:40 1.70503000 1.70455000 1.70442000 1.70536000 1.70451521 0.00128346 364 1520210700 2018.03.05 00:45 1.70455000 1.70376000 1.70270000 1.70471000 1.70444329 0.00124030 1020 1520211000 2018.03.05 00:50 1.70376000 1.70486000 1.70354000 1.70515000 1.70448298 0.00125060 976 1520211300 2018.03.05 00:55 1.70486000 1.70557000 1.70457000 1.70582000 1.70458650 0.00129588 645 1520211600 2018.03.05 01:00 1.70557000 1.70451000 1.70447000 1.70584000 1.70457922 0.00127551 728 1520211900 2018.03.05 01:05 1.70449000 1.70437000 1.70393000 1.70485000 1.70455929 0.00125391 535 1520212200 2018.03.05 01:10 1.70428000 1.70428000 1.70369000 1.70462000 1.70453269 0.00121099 466 1520212500 2018.03.05 01:15 1.70428000 1.70218000 1.70217000 1.70433000 1.70430863 0.00127973 1059 1520212800 2018.03.05 01:20 1.70218000 1.70182000 1.70123000 1.70316000 1.70407161 0.00138166 1219 1520213100 2018.03.05 01:25 1.70186000 1.70170000 1.70082000 1.70217000 1.70384575 0.00149821 1691 1520213400 2018.03.05 01:30 1.70166000 1.70183000 1.70152000 1.70250000 1.70365377 0.00160643 903 1520213700 2018.03.05 01:35 1.70183000 1.70187000 1.70146000 1.70210000 1.70348389 0.00168285 472 1520214000 2018.03.05 01:40 1.70187000 1.70159000 1.70136000 1.70190000 1.70330352 0.00179887 260 1520214300 2018.03.05 01:45 1.70161000 1.70210000 1.70148000 1.70228000 1.70318890 0.00180671 406 1520214600 2018.03.05 01:50 1.70206000 1.70295000 1.70204000 1.70308000 1.70316614 0.00160648 725 1520214900 2018.03.05 01:55 1.70295000 1.70329000 1.70294000 1.70348000 1.70317794 0.00144901 474 1520215200 2018.03.05 02:00 1.70330000 1.70340000 1.70256000 1.70377000 1.70319909 0.00138934 701 1520215500 2018.03.05 02:05 1.70338000 1.70350000 1.70287000 1.70361000 1.70322775 0.00129173 450 1520215800 2018.03.05 02:10 1.70354000 1.70285000 1.70271000 1.70354000 1.70319177 0.00124718 435 1520216100 2018.03.05 02:15 1.70286000 1.70239000 1.70234000 1.70304000 1.70311541 0.00119202 547 1520216400 2018.03.05 02:20 1.70242000 1.70294000 1.70237000 1.70302000 1.70309871 0.00114844 574 1520216700 2018.03.05 02:25 1.70296000 1.70347000 1.70277000 1.70362000 1.70313407 0.00114323 353 1520217000 2018.03.05 02:30 1.70337000 1.70423000 1.70318000 1.70453000 1.70323844 0.00111723 504 1520217300 2018.03.05 02:35 1.70423000 1.70496000 1.70422000 1.70524000 1.70340240 0.00110720 676 1520217600 2018.03.05 02:40 1.70496000 1.70448000 1.70444000 1.70519000 1.70350503 0.00114616 302 1520217900 2018.03.05 02:45 1.70449000 1.70503000 1.70447000 1.70505000 1.70365026 0.00124413 332 1520218200 2018.03.05 02:50 1.70502000 1.70488000 1.70457000 1.70531000 1.70376738 0.00132385 430 1520218500 2018.03.05 02:55 1.70494000 1.70584000 1.70449000 1.70600000 1.70396477 0.00144299 561 1520218800 2018.03.05 03:00 1.70583000 1.70575000 1.70568000 1.70615000 1.70413480 0.00148818 513 1520219100 2018.03.05 03:05 1.70581000 1.70514000 1.70507000 1.70593000 1.70423053 0.00144071 621 1520219400 2018.03.05 03:10 1.70514000 1.70477000 1.70442000 1.70521000 1.70428191 0.00136084 274 1520219700 2018.03.05 03:15 1.70475000 1.70417000 1.70414000 1.70477000 1.70427125 0.00124632 342 1520220000 2018.03.05 03:20 1.70416000 1.70407000 1.70400000 1.70457000 1.70425208 0.00108916 354 1520220300 2018.03.05 03:25 1.70407000 1.70383000 1.70347000 1.70435000 1.70421188 0.00097609 197 1520220600 2018.03.05 03:30 1.70382000 1.70431000 1.70372000 1.70454000 1.70422123 0.00093519 574 1520220900 2018.03.05 03:35 1.70434000 1.70448000 1.70411000 1.70460000 1.70424587 0.00091379 289 1520221200 2018.03.05 03:40 1.70447000 1.70548000 1.70447000 1.70563000 1.70436341 0.00093262 352 1520221500 2018.03.05 03:45 1.70546000 1.70530000 1.70504000 1.70548000 1.70445261 0.00093514 262 1520221800 2018.03.05 03:50 1.70527000 1.70502000 1.70484000 1.70535000 1.70450665 0.00087009 321 1520222100 2018.03.05 03:55 1.70503000 1.70549000 1.70503000 1.70562000 1.70460030 0.00074654 184 1520222400 2018.03.05 04:00 1.70553000 1.70557000 1.70546000 1.70633000 1.70469265 0.00066004 433 1520222700 2018.03.05 04:05 1.70557000 1.70598000 1.70527000 1.70598000 1.70481526 0.00063119 279 1520223000 2018.03.05 04:10 1.70598000 1.70612000 1.70576000 1.70614000 1.70493952 0.00065391 252 1520223300 2018.03.05 04:15 1.70612000 1.70641000 1.70598000 1.70657000 1.70507956 0.00071321 284 1520223600 2018.03.05 04:20 1.70639000 1.70663000 1.70621000 1.70673000 1.70522722 0.00077016 303 1520223900 2018.03.05 04:25 1.70661000 1.70710000 1.70653000 1.70716000 1.70540558 0.00087541 331 1520224200 2018.03.05 04:30 1.70709000 1.70725000 1.70695000 1.70730000 1.70558124 0.00097107 189 1520224500 2018.03.05 04:35 1.70725000 1.70744000 1.70694000 1.70775000 1.70575827 0.00108027 356 1520224800 2018.03.05 04:40 1.70744000 1.70918000 1.70733000 1.70966000 1.70608415 0.00138023 807 1520225100 2018.03.05 04:45 1.70916000 1.70825000 1.70807000 1.70928000 1.70629042 0.00149575 473 1520225400 2018.03.05 04:50 1.70827000 1.70807000 1.70787000 1.70829000 1.70645990 0.00155069 408 1520225700 2018.03.05 04:55 1.70803000 1.70755000 1.70754000 1.70827000 1.70656372 0.00150715 384 1520226000 2018.03.05 05:00 1.70755000 1.70765000 1.70752000 1.70795000 1.70666718 0.00143992 269 1520226300 2018.03.05 05:05 1.70765000 1.70713000 1.70692000 1.70781000 1.70671125 0.00130248 263 1520226600 2018.03.05 05:10 1.70713000 1.70722000 1.70657000 1.70739000 1.70675971 0.00119492 410 1520226900 2018.03.05 05:15 1.70723000 1.70717000 1.70688000 1.70742000 1.70679878 0.00108385 368 1520227200 2018.03.05 05:20 1.70715000 1.70706000 1.70693000 1.70725000 1.70682366 0.00104297 176 1520227500 2018.03.05 05:25 1.70706000 1.70692000 1.70675000 1.70719000 1.70683284 0.00098476 208 1520227800 2018.03.05 05:30 1.70690000 1.70735000 1.70683000 1.70753000 1.70688209 0.00089285 242 1520228100 2018.03.05 05:35 1.70734000 1.70673000 1.70664000 1.70734000 1.70686760 0.00084208 280 1520228400 2018.03.05 05:40 1.70673000 1.70683000 1.70661000 1.70688000 1.70686402 0.00079208 147 1520228700 2018.03.05 05:45 1.70685000 1.70671000 1.70653000 1.70687000 1.70684935 0.00077505 196 1520229000 2018.03.05 05:50 1.70671000 1.70633000 1.70617000 1.70671000 1.70679989 0.00079345 201 1520229300 2018.03.05 05:55 1.70630000 1.70668000 1.70623000 1.70670000 1.70678847 0.00079585 291 1520229600 2018.03.05 06:00 1.70668000 1.70570000 1.70568000 1.70675000 1.70668481 0.00088924 399 1520229900 2018.03.05 06:05 1.70570000 1.70595000 1.70542000 1.70617000 1.70661483 0.00093826 290 1520230200 2018.03.05 06:10 1.70591000 1.70569000 1.70546000 1.70598000 1.70652675 0.00099635 251 1520230500 2018.03.05 06:15 1.70568000 1.70579000 1.70553000 1.70589000 1.70645658 0.00102430 184 1520230800 2018.03.05 06:20 1.70579000 1.70529000 1.70529000 1.70598000 1.70634548 0.00091424 187 1520231100 2018.03.05 06:25 1.70534000 1.70526000 1.70522000 1.70549000 1.70624210 0.00088761 192 1520231400 2018.03.05 06:30 1.70524000 1.70525000 1.70507000 1.70537000 1.70614761 0.00085448 257 1520231700 2018.03.05 06:35 1.70525000 1.70589000 1.70525000 1.70599000 1.70612308 0.00080596 184 1520232000 2018.03.05 06:40 1.70589000 1.70577000 1.70542000 1.70593000 1.70608945 0.00074477 203 1520232300 2018.03.05 06:45 1.70573000 1.70601000 1.70562000 1.70605000 1.70608189 0.00070979 242 1520232600 2018.03.05 06:50 1.70598000 1.70567000 1.70563000 1.70598000 1.70604266 0.00067714 186 1520232900 2018.03.05 06:55 1.70569000 1.70581000 1.70568000 1.70601000 1.70602050 0.00063422 170 1520233200 2018.03.05 07:00 1.70580000 1.70593000 1.70504000 1.70593000 1.70601188 0.00059134 485 1520233500 2018.03.05 07:05 1.70594000 1.70547000 1.70547000 1.70597000 1.70596027 0.00057021 248 1520233800 2018.03.05 07:10 1.70547000 1.70573000 1.70519000 1.70596000 1.70593834 0.00047973 223 1520234100 2018.03.05 07:15 1.70571000 1.70629000 1.70568000 1.70631000 1.70597183 0.00045662 195 1520234400 2018.03.05 07:20 1.70633000 1.70644000 1.70633000 1.70664000 1.70601642 0.00043881 127 1520234700 2018.03.05 07:25 1.70642000 1.70640000 1.70632000 1.70668000 1.70605295 0.00043367 268 1520235000 2018.03.05 07:30 1.70638000 1.70629000 1.70596000 1.70658000 1.70607553 0.00044274 255 1520235300 2018.03.05 07:35 1.70627000 1.70619000 1.70612000 1.70648000 1.70608643 0.00042853 220 1520235600 2018.03.05 07:40 1.70615000 1.70627000 1.70615000 1.70654000 1.70610391 0.00043098 341 1520235900 2018.03.05 07:45 1.70617000 1.70607000 1.70587000 1.70661000 1.70610068 0.00042796 527 1520236200 2018.03.05 07:50 1.70604000 1.70599000 1.70557000 1.70633000 1.70609014 0.00041354 353 1520236500 2018.03.05 07:55 1.70599000 1.70573000 1.70558000 1.70624000 1.70605584 0.00040034 387 1520236800 2018.03.05 08:00 1.70573000 1.70589000 1.70537000 1.70590000 1.70604005 0.00035805 358 1520237100 2018.03.05 08:05 1.70589000 1.70549000 1.70527000 1.70593000 1.70598766 0.00032251 266 1520237400 2018.03.05 08:10 1.70547000 1.70608000 1.70531000 1.70626000 1.70599646 0.00027858 364 1520237700 2018.03.05 08:15 1.70604000 1.70597000 1.70583000 1.70628000 1.70599394 0.00027744 429 1520238000 2018.03.05 08:20 1.70599000 1.70639000 1.70599000 1.70672000 1.70603166 0.00028785 459 1520238300 2018.03.05 08:25 1.70639000 1.70617000 1.70591000 1.70639000 1.70604483 0.00029059 511 1520238600 2018.03.05 08:30 1.70615000 1.70567000 1.70542000 1.70638000 1.70600913 0.00028893 583 1520238900 2018.03.05 08:35 1.70563000 1.70469000 1.70458000 1.70574000 1.70588350 0.00041390 922 1520239200 2018.03.05 08:40 1.70467000 1.70528000 1.70427000 1.70549000 1.70582603 0.00044440 812 1520239500 2018.03.05 08:45 1.70527000 1.70439000 1.70409000 1.70527000 1.70568926 0.00057032 1001 1520239800 2018.03.05 08:50 1.70438000 1.70472000 1.70434000 1.70484000 1.70559695 0.00063632 517 1520240100 2018.03.05 08:55 1.70471000 1.70434000 1.70419000 1.70499000 1.70547724 0.00071021 535 1520240400 2018.03.05 09:00 1.70431000 1.70417000 1.70330000 1.70432000 1.70535274 0.00076937 1182 1520240700 2018.03.05 09:05 1.70417000 1.70366000 1.70314000 1.70437000 1.70519153 0.00086311 751 1520241000 2018.03.05 09:10 1.70366000 1.70182000 1.70167000 1.70368000 1.70487043 0.00118026 1800 1520241300 2018.03.05 09:15 1.70183000 1.70168000 1.70090000 1.70206000 1.70456658 0.00141429 1735 1520241600 2018.03.05 09:20 1.70170000 1.70231000 1.70168000 1.70272000 1.70435167 0.00150573 1437 1520241900 2018.03.05 09:25 1.70230000 1.70247000 1.70188000 1.70268000 1.70417246 0.00156015 1106 1520242200 2018.03.05 09:30 1.70244000 1.70355000 1.70209000 1.70365000 1.70411318 0.00152755 809 1520242500 2018.03.05 09:35 1.70356000 1.70311000 1.70277000 1.70365000 1.70401764 0.00152168 785 1520242800 2018.03.05 09:40 1.70316000 1.70346000 1.70289000 1.70353000 1.70396453 0.00147834 786 1520243100 2018.03.05 09:45 1.70347000 1.70314000 1.70314000 1.70374000 1.70388600 0.00146253 770 1520243400 2018.03.05 09:50 1.70313000 1.70345000 1.70301000 1.70357000 1.70384448 0.00138594 822 1520243700 2018.03.05 09:55 1.70344000 1.70436000 1.70342000 1.70451000 1.70389358 0.00130427 796 1520244000 2018.03.05 10:00 1.70436000 1.70552000 1.70428000 1.70606000 1.70404847 0.00124273 932 1520244300 2018.03.05 10:05 1.70554000 1.70638000 1.70547000 1.70666000 1.70427052 0.00130484 1657 1520244600 2018.03.05 10:10 1.70637000 1.70556000 1.70554000 1.70652000 1.70439333 0.00133910 919 1520244900 2018.03.05 10:15 1.70557000 1.70643000 1.70548000 1.70646000 1.70458730 0.00147996 1137 1520245200 2018.03.05 10:20 1.70644000 1.70737000 1.70642000 1.70811000 1.70485232 0.00169849 1294 1520245500 2018.03.05 10:25 1.70737000 1.70708000 1.70697000 1.70796000 1.70506448 0.00185252 988 1520245800 2018.03.05 10:30 1.70707000 1.70765000 1.70693000 1.70769000 1.70531072 0.00203963 683 1520246100 2018.03.05 10:35 1.70763000 1.70793000 1.70762000 1.70855000 1.70556017 0.00221252 579 1520246400 2018.03.05 10:40 1.70795000 1.70738000 1.70689000 1.70838000 1.70573349 0.00229936 1193 1520246700 2018.03.05 10:45 1.70738000 1.70755000 1.70677000 1.70801000 1.70590649 0.00235625 1434 1520247000 2018.03.05 10:50 1.70756000 1.70797000 1.70727000 1.70806000 1.70610302 0.00228895 1310 1520247300 2018.03.05 10:55 1.70803000 1.70797000 1.70784000 1.70847000 1.70628082 0.00216104 917 1520247600 2018.03.05 11:00 1.70797000 1.70809000 1.70767000 1.70834000 1.70645313 0.00205755 647 1520247900 2018.03.05 11:05 1.70811000 1.70831000 1.70800000 1.70904000 1.70662997 0.00194016 843 1520248200 2018.03.05 11:10 1.70831000 1.70805000 1.70790000 1.70837000 1.70676521 0.00186762 613 1520248500 2018.03.05 11:15 1.70803000 1.70813000 1.70783000 1.70847000 1.70689519 0.00172505 707 1520248800 2018.03.05 11:20 1.70813000 1.70814000 1.70779000 1.70827000 1.70701375 0.00157938 499 1520249100 2018.03.05 11:25 1.70814000 1.70744000 1.70736000 1.70838000 1.70705434 0.00132397 476 1520249400 2018.03.05 11:30 1.70742000 1.70665000 1.70648000 1.70763000 1.70701583 0.00106022 730 1520249700 2018.03.05 11:35 1.70662000 1.70619000 1.70570000 1.70673000 1.70693718 0.00092451 847 1520250000 2018.03.05 11:40 1.70619000 1.70637000 1.70599000 1.70661000 1.70688316 0.00090330 785 1520250300 2018.03.05 11:45 1.70637000 1.70617000 1.70593000 1.70654000 1.70681524 0.00094493 497 1520250600 2018.03.05 11:50 1.70617000 1.70676000 1.70583000 1.70676000 1.70680998 0.00090567 505 1520250900 2018.03.05 11:55 1.70677000 1.70616000 1.70616000 1.70680000 1.70674808 0.00095240 519 1520251200 2018.03.05 12:00 1.70617000 1.70625000 1.70597000 1.70659000 1.70670064 0.00097769 577 1520251500 2018.03.05 12:05 1.70625000 1.70607000 1.70583000 1.70641000 1.70664058 0.00101958 557 1520251800 2018.03.05 12:10 1.70609000 1.70606000 1.70577000 1.70619000 1.70658529 0.00103363 620 1520252100 2018.03.05 12:15 1.70605000 1.70577000 1.70557000 1.70610000 1.70650764 0.00104553 559 1520252400 2018.03.05 12:20 1.70577000 1.70519000 1.70489000 1.70579000 1.70638215 0.00112796 461 1520252700 2018.03.05 12:25 1.70521000 1.70600000 1.70512000 1.70636000 1.70634576 0.00111780 742 1520253000 2018.03.05 12:30 1.70600000 1.70634000 1.70592000 1.70677000 1.70634521 0.00105739 697 1520253300 2018.03.05 12:35 1.70636000 1.70551000 1.70547000 1.70639000 1.70626566 0.00103969 597 1520253600 2018.03.05 12:40 1.70553000 1.70475000 1.70457000 1.70567000 1.70612132 0.00105942 633 1520253900 2018.03.05 12:45 1.70477000 1.70488000 1.70474000 1.70537000 1.70600310 0.00101317 818 1520254200 2018.03.05 12:50 1.70488000 1.70420000 1.70368000 1.70498000 1.70583137 0.00102958 779 1520254500 2018.03.05 12:55 1.70420000 1.70337000 1.70293000 1.70430000 1.70559696 0.00109189 685 1520254800 2018.03.05 13:00 1.70333000 1.70292000 1.70287000 1.70353000 1.70534201 0.00114913 509 1520255100 2018.03.05 13:05 1.70292000 1.70269000 1.70231000 1.70307000 1.70508944 0.00124609 397 1520255400 2018.03.05 13:10 1.70269000 1.70237000 1.70197000 1.70274000 1.70483044 0.00138766 621 1520255700 2018.03.05 13:15 1.70234000 1.70247000 1.70217000 1.70254000 1.70460564 0.00149843 575 1520256000 2018.03.05 13:20 1.70239000 1.70203000 1.70201000 1.70251000 1.70436034 0.00160496 398 1520256300 2018.03.05 13:25 1.70205000 1.70207000 1.70183000 1.70208000 1.70414221 0.00168033 263 1520256600 2018.03.05 13:30 1.70207000 1.70159000 1.70143000 1.70210000 1.70389914 0.00172021 676 1520256900 2018.03.05 13:35 1.70159000 1.70083000 1.70066000 1.70159000 1.70360684 0.00183267 751 1520257200 2018.03.05 13:40 1.70084000 1.70086000 1.70057000 1.70114000 1.70334524 0.00188556 756 1520257500 2018.03.05 13:45 1.70087000 1.70118000 1.70078000 1.70132000 1.70313903 0.00188339 498 1520257800 2018.03.05 13:50 1.70117000 1.70207000 1.70117000 1.70213000 1.70303721 0.00179776 755 1520258100 2018.03.05 13:55 1.70208000 1.70246000 1.70167000 1.70249000 1.70298224 0.00170144 584 1520258400 2018.03.05 14:00 1.70246000 1.70231000 1.70176000 1.70252000 1.70291822 0.00163887 834 1520258700 2018.03.05 14:05 1.70233000 1.70261000 1.70233000 1.70287000 1.70288886 0.00148800 607 1520259000 2018.03.05 14:10 1.70260000 1.70218000 1.70207000 1.70274000 1.70282135 0.00127217 707 1520259300 2018.03.05 14:15 1.70220000 1.70232000 1.70207000 1.70245000 1.70277361 0.00111441 408 1520259600 2018.03.05 14:20 1.70232000 1.70185000 1.70171000 1.70246000 1.70268564 0.00101230 779 1520259900 2018.03.05 14:25 1.70185000 1.70092000 1.70091000 1.70193000 1.70251749 0.00089053 914 1520260200 2018.03.05 14:30 1.70092000 1.70128000 1.70077000 1.70166000 1.70239963 0.00079023 560 1520260500 2018.03.05 14:35 1.70129000 1.70168000 1.70129000 1.70200000 1.70233109 0.00073771 634 1520260800 2018.03.05 14:40 1.70172000 1.70221000 1.70170000 1.70252000 1.70231956 0.00071956 524 1520261100 2018.03.05 14:45 1.70219000 1.70257000 1.70216000 1.70272000 1.70234341 0.00073141 412 1520261400 2018.03.05 14:50 1.70257000 1.70257000 1.70230000 1.70296000 1.70236499 0.00074630 494 1520261700 2018.03.05 14:55 1.70257000 1.70210000 1.70189000 1.70270000 1.70233976 0.00073233 559 1520262000 2018.03.05 15:00 1.70210000 1.70167000 1.70127000 1.70212000 1.70227597 0.00070543 685 1520262300 2018.03.05 15:05 1.70167000 1.70233000 1.70167000 1.70264000 1.70228111 0.00070694 675 1520262600 2018.03.05 15:10 1.70233000 1.70243000 1.70217000 1.70264000 1.70229529 0.00069814 641 1520262900 2018.03.05 15:15 1.70243000 1.70263000 1.70229000 1.70265000 1.70232717 0.00063620 350 1520263200 2018.03.05 15:20 1.70262000 1.70263000 1.70221000 1.70287000 1.70235601 0.00056182 493 1520263500 2018.03.05 15:25 1.70263000 1.70287000 1.70251000 1.70307000 1.70240496 0.00052810 355 1520263800 2018.03.05 15:30 1.70283000 1.70294000 1.70255000 1.70297000 1.70245592 0.00055518 495 1520264100 2018.03.05 15:35 1.70295000 1.70323000 1.70273000 1.70351000 1.70252964 0.00060955 495 1520264400 2018.03.05 15:40 1.70323000 1.70332000 1.70314000 1.70363000 1.70260491 0.00066185 794 1520264700 2018.03.05 15:45 1.70332000 1.70346000 1.70298000 1.70346000 1.70268635 0.00072195 552 1520265000 2018.03.05 15:50 1.70342000 1.70349000 1.70317000 1.70371000 1.70276289 0.00076586 411 1520265300 2018.03.05 15:55 1.70347000 1.70390000 1.70347000 1.70412000 1.70287118 0.00084213 414 1520265600 2018.03.05 16:00 1.70396000 1.70429000 1.70335000 1.70429000 1.70300631 0.00091773 709 1520265900 2018.03.05 16:05 1.70427000 1.70519000 1.70419000 1.70529000 1.70321428 0.00098775 802 1520266200 2018.03.05 16:10 1.70516000 1.70525000 1.70487000 1.70539000 1.70340816 0.00104963 656 1520266500 2018.03.05 16:15 1.70524000 1.70587000 1.70509000 1.70587000 1.70364262 0.00117717 683 1520266800 2018.03.05 16:20 1.70588000 1.70618000 1.70563000 1.70638000 1.70388427 0.00132607 795 1520267100 2018.03.05 16:25 1.70618000 1.70620000 1.70608000 1.70674000 1.70410482 0.00144987 722 1520267400 2018.03.05 16:30 1.70623000 1.70615000 1.70597000 1.70670000 1.70429960 0.00153220 1170 1520267700 2018.03.05 16:35 1.70615000 1.70611000 1.70585000 1.70648000 1.70447202 0.00154927 1154 1520268000 2018.03.05 16:40 1.70617000 1.70537000 1.70527000 1.70617000 1.70455754 0.00145024 1345 1520268300 2018.03.05 16:45 1.70539000 1.70557000 1.70508000 1.70603000 1.70465397 0.00139817 1221 1520268600 2018.03.05 16:50 1.70563000 1.70604000 1.70549000 1.70631000 1.70478597 0.00136111 746 1520268900 2018.03.05 16:55 1.70604000 1.70579000 1.70547000 1.70640000 1.70488159 0.00130293 974 1520269200 2018.03.05 17:00 1.70579000 1.70590000 1.70567000 1.70670000 1.70497858 0.00122897 1016 1520269500 2018.03.05 17:05 1.70586000 1.70568000 1.70559000 1.70634000 1.70504538 0.00114662 1215 1520269800 2018.03.05 17:10 1.70565000 1.70557000 1.70553000 1.70619000 1.70509535 0.00104933 1017 1520270100 2018.03.05 17:15 1.70551000 1.70518000 1.70490000 1.70553000 1.70510341 0.00096200 822 1520270400 2018.03.05 17:20 1.70515000 1.70468000 1.70467000 1.70540000 1.70506308 0.00089014 688 1520270700 2018.03.05 17:25 1.70469000 1.70488000 1.70422000 1.70505000 1.70504565 0.00082240 813 1520271000 2018.03.05 17:30 1.70488000 1.70387000 1.70377000 1.70502000 1.70493368 0.00084418 864 1520271300 2018.03.05 17:35 1.70390000 1.70270000 1.70258000 1.70444000 1.70472095 0.00105820 1768 1520271600 2018.03.05 17:40 1.70272000 1.70403000 1.70263000 1.70405000 1.70465515 0.00110286 1312 1520271900 2018.03.05 17:45 1.70403000 1.70437000 1.70387000 1.70463000 1.70462799 0.00111363 830 1520272200 2018.03.05 17:50 1.70437000 1.70406000 1.70401000 1.70484000 1.70457389 0.00114142 831 1520272500 2018.03.05 17:55 1.70414000 1.70377000 1.70366000 1.70464000 1.70449733 0.00115687 1042 1520272800 2018.03.05 18:00 1.70376000 1.70327000 1.70311000 1.70456000 1.70438044 0.00118059 1450 1520273100 2018.03.05 18:05 1.70326000 1.70379000 1.70302000 1.70380000 1.70432421 0.00114036 1220 1520273400 2018.03.05 18:10 1.70378000 1.70436000 1.70349000 1.70440000 1.70432762 0.00106345 1163 1520273700 2018.03.05 18:15 1.70436000 1.70397000 1.70349000 1.70495000 1.70429356 0.00100054 1258 1520274000 2018.03.05 18:20 1.70397000 1.70418000 1.70367000 1.70492000 1.70428275 0.00097477 1319 1520274300 2018.03.05 18:25 1.70417000 1.70452000 1.70417000 1.70515000 1.70430534 0.00092707 1169 1520274600 2018.03.05 18:30 1.70452000 1.70459000 1.70431000 1.70482000 1.70433245 0.00083995 809 1520274900 2018.03.05 18:35 1.70458000 1.70450000 1.70447000 1.70496000 1.70434841 0.00077395 673 1520275200 2018.03.05 18:40 1.70449000 1.70445000 1.70410000 1.70469000 1.70435808 0.00069265 607 1520275500 2018.03.05 18:45 1.70447000 1.70478000 1.70421000 1.70504000 1.70439827 0.00063992 625 1520275800 2018.03.05 18:50 1.70478000 1.70507000 1.70458000 1.70511000 1.70446224 0.00062157 475 1520276100 2018.03.05 18:55 1.70510000 1.70508000 1.70459000 1.70524000 1.70452108 0.00063920 654 1520276400 2018.03.05 19:00 1.70511000 1.70487000 1.70463000 1.70517000 1.70455431 0.00065739 580 1520276700 2018.03.05 19:05 1.70487000 1.70514000 1.70447000 1.70556000 1.70461009 0.00069210 772 1520277000 2018.03.05 19:10 1.70511000 1.70535000 1.70467000 1.70540000 1.70468055 0.00072227 673 1520277300 2018.03.05 19:15 1.70535000 1.70540000 1.70504000 1.70559000 1.70474907 0.00061963 408 1520277600 2018.03.05 19:20 1.70540000 1.70575000 1.70537000 1.70623000 1.70484440 0.00067279 713 1520277900 2018.03.05 19:25 1.70578000 1.70581000 1.70547000 1.70587000 1.70493636 0.00073136 590 1520278200 2018.03.05 19:30 1.70583000 1.70597000 1.70578000 1.70638000 1.70503480 0.00077462 769 1520278500 2018.03.05 19:35 1.70598000 1.70624000 1.70597000 1.70663000 1.70514958 0.00080451 458 1520278800 2018.03.05 19:40 1.70633000 1.70620000 1.70608000 1.70641000 1.70524962 0.00075200 390 1520279100 2018.03.05 19:45 1.70620000 1.70658000 1.70615000 1.70696000 1.70537633 0.00076888 414 1520279400 2018.03.05 19:50 1.70658000 1.70689000 1.70647000 1.70698000 1.70552049 0.00084047 387 1520279700 2018.03.05 19:55 1.70691000 1.70765000 1.70679000 1.70772000 1.70572330 0.00093928 685 1520280000 2018.03.05 20:00 1.70764000 1.70788000 1.70762000 1.70807000 1.70592870 0.00103624 514 1520280300 2018.03.05 20:05 1.70788000 1.70672000 1.70669000 1.70789000 1.70600406 0.00101936 599 1520280600 2018.03.05 20:10 1.70672000 1.70628000 1.70621000 1.70680000 1.70603034 0.00097608 501 1520280900 2018.03.05 20:15 1.70629000 1.70642000 1.70629000 1.70654000 1.70606745 0.00092321 311 1520281200 2018.03.05 20:20 1.70644000 1.70597000 1.70589000 1.70645000 1.70605817 0.00084903 351 1520281500 2018.03.05 20:25 1.70599000 1.70547000 1.70545000 1.70617000 1.70600215 0.00081070 602 1520281800 2018.03.05 20:30 1.70551000 1.70533000 1.70517000 1.70553000 1.70593814 0.00080412 535 1520282100 2018.03.05 20:35 1.70533000 1.70593000 1.70514000 1.70625000 1.70593736 0.00078104 595 1520282400 2018.03.05 20:40 1.70594000 1.70617000 1.70568000 1.70620000 1.70595952 0.00073926 408 1520282700 2018.03.05 20:45 1.70617000 1.70577000 1.70559000 1.70619000 1.70594147 0.00072342 375 1520283000 2018.03.05 20:50 1.70577000 1.70638000 1.70570000 1.70645000 1.70598323 0.00070158 344 1520283300 2018.03.05 20:55 1.70638000 1.70594000 1.70591000 1.70640000 1.70597912 0.00069113 379 1520283600 2018.03.05 21:00 1.70593000 1.70567000 1.70563000 1.70598000 1.70594968 0.00070529 284 1520283900 2018.03.05 21:05 1.70571000 1.70649000 1.70566000 1.70649000 1.70600114 0.00069130 443 1520284200 2018.03.05 21:10 1.70649000 1.70687000 1.70630000 1.70697000 1.70608389 0.00068261 411 1520284500 2018.03.05 21:15 1.70688000 1.70729000 1.70684000 1.70737000 1.70619875 0.00069223 334 1520284800 2018.03.05 21:20 1.70729000 1.70754000 1.70711000 1.70758000 1.70632649 0.00071986 322 1520285100 2018.03.05 21:25 1.70754000 1.70767000 1.70740000 1.70782000 1.70645444 0.00075696 223 1520285400 2018.03.05 21:30 1.70767000 1.70687000 1.70679000 1.70767000 1.70649402 0.00075423 238 1520285700 2018.03.05 21:35 1.70687000 1.70630000 1.70610000 1.70687000 1.70647554 0.00070892 424 1520286000 2018.03.05 21:40 1.70633000 1.70627000 1.70613000 1.70643000 1.70645597 0.00063420 279 1520286300 2018.03.05 21:45 1.70627000 1.70584000 1.70567000 1.70629000 1.70639730 0.00063687 255 1520286600 2018.03.05 21:50 1.70584000 1.70598000 1.70582000 1.70611000 1.70635756 0.00063886 202 1520286900 2018.03.05 21:55 1.70597000 1.70571000 1.70561000 1.70619000 1.70629589 0.00064983 412 1520287200 2018.03.05 22:00 1.70568000 1.70597000 1.70566000 1.70603000 1.70626485 0.00064948 250 1520287500 2018.03.05 22:05 1.70595000 1.70567000 1.70559000 1.70604000 1.70620820 0.00064280 321 1520287800 2018.03.05 22:10 1.70567000 1.70567000 1.70541000 1.70573000 1.70615694 0.00063337 337 1520288100 2018.03.05 22:15 1.70567000 1.70582000 1.70548000 1.70588000 1.70612485 0.00064352 241 1520288400 2018.03.05 22:20 1.70582000 1.70640000 1.70578000 1.70650000 1.70615106 0.00063952 284 1520288700 2018.03.05 22:25 1.70640000 1.70641000 1.70634000 1.70679000 1.70617572 0.00062966 338 1520289000 2018.03.05 22:30 1.70641000 1.70608000 1.70607000 1.70649000 1.70616660 0.00063056 365 1520289300 2018.03.05 22:35 1.70610000 1.70617000 1.70597000 1.70631000 1.70616693 0.00062844 260 1520289600 2018.03.05 22:40 1.70617000 1.70577000 1.70577000 1.70628000 1.70612912 0.00063635 187 1520289900 2018.03.05 22:45 1.70577000 1.70627000 1.70567000 1.70639000 1.70614254 0.00062790 228 1520290200 2018.03.05 22:50 1.70627000 1.70674000 1.70627000 1.70680000 1.70619944 0.00060701 225 1520290500 2018.03.05 22:55 1.70673000 1.70716000 1.70667000 1.70719000 1.70629092 0.00058503 463 1520290800 2018.03.05 23:00 1.70714000 1.70657000 1.70657000 1.70714000 1.70631750 0.00051973 234 1520291100 2018.03.05 23:05 1.70657000 1.70667000 1.70647000 1.70677000 1.70635107 0.00043903 144 1520291400 2018.03.05 23:10 1.70667000 1.70719000 1.70667000 1.70730000 1.70643097 0.00048962 163 1520291700 2018.03.05 23:15 1.70719000 1.70744000 1.70719000 1.70754000 1.70652707 0.00057105 68 1520292000 2018.03.05 23:20 1.70742000 1.70737000 1.70733000 1.70742000 1.70660735 0.00062770 65 1520292300 2018.03.05 23:25 1.70739000 1.70727000 1.70719000 1.70742000 1.70667046 0.00064388 128 1520292600 2018.03.05 23:30 1.70727000 1.70729000 1.70725000 1.70752000 1.70672946 0.00066005 175 1520292900 2018.03.05 23:35 1.70727000 1.70728000 1.70717000 1.70737000 1.70678189 0.00064755 188 1520293200 2018.03.05 23:40 1.70728000 1.70731000 1.70667000 1.70733000 1.70683219 0.00064681 401 1520293500 2018.03.05 23:45 1.70731000 1.70709000 1.70707000 1.70751000 1.70685674 0.00060110 172 1520293800 2018.03.05 23:50 1.70707000 1.70697000 1.70678000 1.70727000 1.70686753 0.00054192 150 1520294100 2018.03.05 23:55 1.70697000 1.70692000 1.70670000 1.70707000 1.70687253 0.00048935 115 1520294400 2018.03.06 00:00 1.70677000 1.70692000 1.70657000 1.70717000 1.70687705 0.00047821 38 1520294700 2018.03.06 00:05 1.70686000 1.70718000 1.70680000 1.70729000 1.70690590 0.00047208 47 1520295000 2018.03.06 00:10 1.70717000 1.70713000 1.70710000 1.70736000 1.70692724 0.00043641 61 1520295300 2018.03.06 00:15 1.70715000 1.70674000 1.70674000 1.70715000 1.70690941 0.00040640 66 1520295600 2018.03.06 00:20 1.70674000 1.70674000 1.70674000 1.70674000 1.70689328 0.00032446 39 1520295900 2018.03.06 00:25 1.70674000 1.70674000 1.70674000 1.70674000 1.70687868 0.00030233 22 1520296200 2018.03.06 00:30 1.70674000 1.70677000 1.70644000 1.70685000 1.70686833 0.00030729 183 1520296500 2018.03.06 00:35 1.70679000 1.70675000 1.70656000 1.70682000 1.70685706 0.00030717 203 1520296800 2018.03.06 00:40 1.70673000 1.70677000 1.70660000 1.70678000 1.70684877 0.00030577 81 1520297100 2018.03.06 00:45 1.70682000 1.70671000 1.70661000 1.70682000 1.70683555 0.00031273 81 1520297400 2018.03.06 00:50 1.70668000 1.70694000 1.70641000 1.70710000 1.70684550 0.00029760 215 1520297700 2018.03.06 00:55 1.70696000 1.70760000 1.70696000 1.70763000 1.70691736 0.00028070 113 1520298000 2018.03.06 01:00 1.70762000 1.70698000 1.70680000 1.70767000 1.70692332 0.00026026 239 1520298300 2018.03.06 01:05 1.70700000 1.70690000 1.70659000 1.70700000 1.70692110 0.00024908 75 1520298600 2018.03.06 01:10 1.70685000 1.70683000 1.70662000 1.70689000 1.70691242 0.00023762 87 1520298900 2018.03.06 01:15 1.70683000 1.70699000 1.70671000 1.70712000 1.70691981 0.00022253 309 1520299200 2018.03.06 01:20 1.70699000 1.70680000 1.70644000 1.70700000 1.70690840 0.00020698 174 1520299500 2018.03.06 01:25 1.70680000 1.70664000 1.70642000 1.70690000 1.70688284 0.00021229 124 1520299800 2018.03.06 01:30 1.70663000 1.70652000 1.70607000 1.70673000 1.70684828 0.00022840 290 1520300100 2018.03.06 01:35 1.70652000 1.70707000 1.70652000 1.70712000 1.70686940 0.00023069 96 1520300400 2018.03.06 01:40 1.70707000 1.70716000 1.70707000 1.70742000 1.70689708 0.00023769 153 1520300700 2018.03.06 01:45 1.70716000 1.70723000 1.70696000 1.70742000 1.70692878 0.00024254 247 1520301000 2018.03.06 01:50 1.70723000 1.70768000 1.70702000 1.70770000 1.70700033 0.00030041 141 1520301300 2018.03.06 01:55 1.70768000 1.70763000 1.70745000 1.70771000 1.70706030 0.00033707 160 1520301600 2018.03.06 02:00 1.70764000 1.70798000 1.70753000 1.70813000 1.70714789 0.00040370 339 1520301900 2018.03.06 02:05 1.70798000 1.70769000 1.70757000 1.70813000 1.70719952 0.00042287 236 1520302200 2018.03.06 02:10 1.70769000 1.70751000 1.70730000 1.70769000 1.70722909 0.00042432 317 1520302500 2018.03.06 02:15 1.70750000 1.70736000 1.70721000 1.70776000 1.70724155 0.00041421 394 1520302800 2018.03.06 02:20 1.70736000 1.70705000 1.70661000 1.70771000 1.70722331 0.00039971 937 1520303100 2018.03.06 02:25 1.70705000 1.70737000 1.70686000 1.70790000 1.70723728 0.00038551 493 1520303400 2018.03.06 02:30 1.70737000 1.70627000 1.70617000 1.70761000 1.70714516 0.00043102 752 1520303700 2018.03.06 02:35 1.70627000 1.70608000 1.70577000 1.70696000 1.70704372 0.00048027 871 1520304000 2018.03.06 02:40 1.70607000 1.70606000 1.70574000 1.70654000 1.70695003 0.00053582 561 1520304300 2018.03.06 02:45 1.70603000 1.70700000 1.70588000 1.70712000 1.70695479 0.00053499 527 1520304600 2018.03.06 02:50 1.70700000 1.70776000 1.70694000 1.70803000 1.70703147 0.00055010 574 1520304900 2018.03.06 02:55 1.70776000 1.70664000 1.70648000 1.70788000 1.70699419 0.00056109 666 1520305200 2018.03.06 03:00 1.70664000 1.70733000 1.70652000 1.70740000 1.70702617 0.00055923 796 1520305500 2018.03.06 03:05 1.70733000 1.70744000 1.70693000 1.70753000 1.70706559 0.00055345 617 1520305800 2018.03.06 03:10 1.70744000 1.70756000 1.70711000 1.70798000 1.70711267 0.00054205 603 1520306100 2018.03.06 03:15 1.70754000 1.70784000 1.70696000 1.70785000 1.70718194 0.00055538 733 1520306400 2018.03.06 03:20 1.70785000 1.70808000 1.70754000 1.70818000 1.70726747 0.00058278 603 1520306700 2018.03.06 03:25 1.70806000 1.70787000 1.70767000 1.70821000 1.70732485 0.00059676 709 1520307000 2018.03.06 03:30 1.70787000 1.70797000 1.70777000 1.70860000 1.70738630 0.00061192 1013 1520307300 2018.03.06 03:35 1.70797000 1.70797000 1.70766000 1.70831000 1.70744189 0.00062975 706 1520307600 2018.03.06 03:40 1.70797000 1.70742000 1.70737000 1.70800000 1.70743980 0.00061773 717 1520307900 2018.03.06 03:45 1.70740000 1.70735000 1.70697000 1.70755000 1.70743125 0.00061359 502 1520308200 2018.03.06 03:50 1.70736000 1.70816000 1.70735000 1.70823000 1.70750066 0.00064942 508 1520308500 2018.03.06 03:55 1.70815000 1.70781000 1.70767000 1.70831000 1.70753012 0.00065969 388 1520308800 2018.03.06 04:00 1.70787000 1.70817000 1.70769000 1.70824000 1.70759106 0.00068030 498 1520309100 2018.03.06 04:05 1.70817000 1.70755000 1.70755000 1.70820000 1.70758715 0.00067756 288 1520309400 2018.03.06 04:10 1.70755000 1.70783000 1.70740000 1.70797000 1.70761028 0.00061654 555 1520309700 2018.03.06 04:15 1.70784000 1.70801000 1.70772000 1.70824000 1.70764835 0.00052339 506 1520310000 2018.03.06 04:20 1.70800000 1.70798000 1.70779000 1.70821000 1.70767993 0.00038968 350 1520310300 2018.03.06 04:25 1.70797000 1.70721000 1.70714000 1.70798000 1.70763518 0.00037862 264 1520310600 2018.03.06 04:30 1.70723000 1.70726000 1.70709000 1.70757000 1.70759945 0.00039186 233 1520310900 2018.03.06 04:35 1.70725000 1.70727000 1.70703000 1.70737000 1.70756807 0.00034713 358 1520311200 2018.03.06 04:40 1.70721000 1.70753000 1.70697000 1.70757000 1.70756444 0.00034469 430 1520311500 2018.03.06 04:45 1.70753000 1.70762000 1.70722000 1.70768000 1.70756973 0.00034138 306 1520311800 2018.03.06 04:50 1.70762000 1.70707000 1.70699000 1.70777000 1.70752214 0.00037887 326 1520312100 2018.03.06 04:55 1.70707000 1.70678000 1.70657000 1.70707000 1.70745146 0.00043413 399 1520312400 2018.03.06 05:00 1.70677000 1.70693000 1.70670000 1.70707000 1.70740180 0.00044535 390 1520312700 2018.03.06 05:05 1.70693000 1.70699000 1.70687000 1.70725000 1.70736258 0.00045667 188 1520313000 2018.03.06 05:10 1.70699000 1.70671000 1.70640000 1.70711000 1.70730043 0.00047956 325 1520313300 2018.03.06 05:15 1.70671000 1.70641000 1.70637000 1.70676000 1.70721563 0.00052133 269 1520313600 2018.03.06 05:20 1.70641000 1.70621000 1.70606000 1.70647000 1.70711985 0.00059476 454 1520313900 2018.03.06 05:25 1.70621000 1.70636000 1.70607000 1.70669000 1.70704749 0.00064051 349 1520314200 2018.03.06 05:30 1.70639000 1.70556000 1.70554000 1.70639000 1.70690582 0.00071540 664 1520314500 2018.03.06 05:35 1.70555000 1.70502000 1.70488000 1.70565000 1.70672622 0.00085045 598 1520314800 2018.03.06 05:40 1.70507000 1.70527000 1.70482000 1.70537000 1.70658753 0.00088687 519 1520315100 2018.03.06 05:45 1.70527000 1.70580000 1.70516000 1.70585000 1.70651253 0.00089855 340 1520315400 2018.03.06 05:50 1.70580000 1.70562000 1.70551000 1.70608000 1.70642753 0.00089231 272 1520315700 2018.03.06 05:55 1.70564000 1.70711000 1.70564000 1.70711000 1.70649252 0.00081944 376 1520316000 2018.03.06 06:00 1.70711000 1.70607000 1.70597000 1.70720000 1.70645228 0.00075843 415 1520316300 2018.03.06 06:05 1.70607000 1.70585000 1.70584000 1.70620000 1.70639492 0.00075511 351 1520316600 2018.03.06 06:10 1.70584000 1.70604000 1.70542000 1.70605000 1.70636112 0.00073574 323 1520316900 2018.03.06 06:15 1.70603000 1.70631000 1.70583000 1.70633000 1.70635625 0.00070723 237 1520317200 2018.03.06 06:20 1.70630000 1.70662000 1.70573000 1.70663000 1.70638137 0.00066132 356 1520317500 2018.03.06 06:25 1.70663000 1.70713000 1.70645000 1.70718000 1.70645267 0.00063745 327 1520317800 2018.03.06 06:30 1.70711000 1.70723000 1.70684000 1.70732000 1.70652670 0.00066741 333 1520318100 2018.03.06 06:35 1.70725000 1.70709000 1.70700000 1.70732000 1.70658035 0.00069536 205 1520318400 2018.03.06 06:40 1.70708000 1.70641000 1.70627000 1.70710000 1.70656412 0.00068536 341 1520318700 2018.03.06 06:45 1.70643000 1.70651000 1.70627000 1.70653000 1.70655897 0.00067658 437 1520319000 2018.03.06 06:50 1.70652000 1.70701000 1.70652000 1.70717000 1.70660192 0.00070177 505 1520319300 2018.03.06 06:55 1.70699000 1.70670000 1.70668000 1.70699000 1.70661127 0.00070492 352 1520319600 2018.03.06 07:00 1.70668000 1.70701000 1.70667000 1.70710000 1.70664924 0.00072053 365 1520319900 2018.03.06 07:05 1.70702000 1.70675000 1.70667000 1.70715000 1.70665884 0.00072195 545 1520320200 2018.03.06 07:10 1.70677000 1.70659000 1.70657000 1.70686000 1.70665228 0.00067663 287 1520320500 2018.03.06 07:15 1.70657000 1.70642000 1.70637000 1.70657000 1.70663016 0.00056572 168 1520320800 2018.03.06 07:20 1.70642000 1.70617000 1.70604000 1.70648000 1.70658633 0.00048017 249 1520321100 2018.03.06 07:25 1.70617000 1.70583000 1.70568000 1.70624000 1.70651430 0.00047370 475 1520321400 2018.03.06 07:30 1.70584000 1.70665000 1.70581000 1.70671000 1.70652723 0.00042886 478 1520321700 2018.03.06 07:35 1.70665000 1.70541000 1.70540000 1.70666000 1.70642082 0.00048244 281 1520322000 2018.03.06 07:40 1.70540000 1.70503000 1.70484000 1.70549000 1.70628836 0.00058771 491 1520322300 2018.03.06 07:45 1.70502000 1.70463000 1.70410000 1.70509000 1.70613042 0.00072543 666 1520322600 2018.03.06 07:50 1.70466000 1.70521000 1.70466000 1.70537000 1.70604276 0.00078220 346 1520322900 2018.03.06 07:55 1.70521000 1.70507000 1.70503000 1.70553000 1.70595012 0.00084078 411 1520323200 2018.03.06 08:00 1.70507000 1.70481000 1.70480000 1.70531000 1.70584154 0.00090102 387 1520323500 2018.03.06 08:05 1.70480000 1.70478000 1.70435000 1.70481000 1.70574044 0.00091689 265 1520323800 2018.03.06 08:10 1.70479000 1.70485000 1.70477000 1.70513000 1.70565564 0.00090085 300 1520324100 2018.03.06 08:15 1.70484000 1.70485000 1.70468000 1.70507000 1.70557891 0.00088002 521 1520324400 2018.03.06 08:20 1.70486000 1.70511000 1.70479000 1.70529000 1.70553425 0.00087745 395 1520324700 2018.03.06 08:25 1.70511000 1.70521000 1.70485000 1.70534000 1.70550337 0.00085967 584 1520325000 2018.03.06 08:30 1.70519000 1.70507000 1.70467000 1.70532000 1.70546210 0.00080326 935 1520325300 2018.03.06 08:35 1.70507000 1.70453000 1.70453000 1.70517000 1.70537332 0.00079151 566 1520325600 2018.03.06 08:40 1.70454000 1.70484000 1.70428000 1.70512000 1.70532253 0.00071491 660 1520325900 2018.03.06 08:45 1.70484000 1.70517000 1.70482000 1.70539000 1.70530801 0.00064052 1189 1520326200 2018.03.06 08:50 1.70517000 1.70522000 1.70497000 1.70556000 1.70529962 0.00057224 635 1520326500 2018.03.06 08:55 1.70527000 1.70501000 1.70483000 1.70546000 1.70527204 0.00051248 575 1520326800 2018.03.06 09:00 1.70503000 1.70539000 1.70497000 1.70555000 1.70528327 0.00047566 544 1520327100 2018.03.06 09:05 1.70539000 1.70561000 1.70537000 1.70590000 1.70531439 0.00047710 968 1520327400 2018.03.06 09:10 1.70562000 1.70534000 1.70532000 1.70585000 1.70531683 0.00037380 614 1520327700 2018.03.06 09:15 1.70534000 1.70534000 1.70520000 1.70585000 1.70531904 0.00037481 942 1520328000 2018.03.06 09:20 1.70534000 1.70546000 1.70498000 1.70568000 1.70533246 0.00037952 1141 1520328300 2018.03.06 09:25 1.70546000 1.70542000 1.70528000 1.70593000 1.70534080 0.00035135 740 1520328600 2018.03.06 09:30 1.70541000 1.70589000 1.70484000 1.70596000 1.70539310 0.00040065 909 1520328900 2018.03.06 09:35 1.70590000 1.70628000 1.70580000 1.70648000 1.70547757 0.00048256 960 1520329200 2018.03.06 09:40 1.70627000 1.70558000 1.70538000 1.70633000 1.70548733 0.00046443 875 1520329500 2018.03.06 09:45 1.70559000 1.70442000 1.70434000 1.70562000 1.70538568 0.00045338 744 1520329800 2018.03.06 09:50 1.70442000 1.70452000 1.70420000 1.70467000 1.70530323 0.00045498 620 1520330100 2018.03.06 09:55 1.70451000 1.70443000 1.70374000 1.70456000 1.70522007 0.00047252 977 1520330400 2018.03.06 10:00 1.70443000 1.70484000 1.70419000 1.70484000 1.70518387 0.00047769 1141 1520330700 2018.03.06 10:05 1.70484000 1.70347000 1.70337000 1.70489000 1.70502064 0.00060952 707 1520331000 2018.03.06 10:10 1.70347000 1.70379000 1.70342000 1.70393000 1.70490344 0.00068004 575 1520331300 2018.03.06 10:15 1.70379000 1.70399000 1.70367000 1.70441000 1.70481644 0.00072226 978 1520331600 2018.03.06 10:20 1.70396000 1.70387000 1.70367000 1.70405000 1.70472631 0.00077394 714 1520331900 2018.03.06 10:25 1.70387000 1.70387000 1.70357000 1.70404000 1.70464475 0.00081158 518 1520332200 2018.03.06 10:30 1.70388000 1.70290000 1.70277000 1.70392000 1.70447859 0.00092946 842 1520332500 2018.03.06 10:35 1.70289000 1.70284000 1.70259000 1.70312000 1.70432253 0.00103237 988 1520332800 2018.03.06 10:40 1.70284000 1.70300000 1.70267000 1.70302000 1.70419658 0.00108058 843 1520333100 2018.03.06 10:45 1.70301000 1.70344000 1.70299000 1.70410000 1.70412452 0.00106577 736 1520333400 2018.03.06 10:50 1.70342000 1.70392000 1.70297000 1.70392000 1.70410504 0.00103623 829 1520333700 2018.03.06 10:55 1.70390000 1.70402000 1.70380000 1.70450000 1.70409694 0.00100054 702 1520334000 2018.03.06 11:00 1.70402000 1.70394000 1.70363000 1.70425000 1.70408200 0.00095570 683 1520334300 2018.03.06 11:05 1.70396000 1.70318000 1.70308000 1.70413000 1.70399609 0.00093628 611 1520334600 2018.03.06 11:10 1.70318000 1.70381000 1.70289000 1.70384000 1.70397837 0.00083646 745 1520334900 2018.03.06 11:15 1.70381000 1.70413000 1.70375000 1.70425000 1.70399281 0.00066217 632 1520335200 2018.03.06 11:20 1.70414000 1.70380000 1.70380000 1.70414000 1.70397445 0.00055493 471 1520335500 2018.03.06 11:25 1.70383000 1.70357000 1.70322000 1.70395000 1.70393593 0.00054006 712 1520335800 2018.03.06 11:30 1.70357000 1.70319000 1.70304000 1.70375000 1.70386489 0.00052341 531 1520336100 2018.03.06 11:35 1.70319000 1.70390000 1.70314000 1.70402000 1.70386823 0.00050926 578 1520336400 2018.03.06 11:40 1.70400000 1.70328000 1.70323000 1.70404000 1.70381221 0.00044945 526 1520336700 2018.03.06 11:45 1.70327000 1.70387000 1.70320000 1.70393000 1.70381771 0.00044555 564 1520337000 2018.03.06 11:50 1.70388000 1.70414000 1.70375000 1.70439000 1.70384841 0.00046471 780 1520337300 2018.03.06 11:55 1.70415000 1.70343000 1.70331000 1.70417000 1.70380856 0.00045375 830 1520337600 2018.03.06 12:00 1.70343000 1.70347000 1.70322000 1.70367000 1.70377632 0.00044504 801 1520337900 2018.03.06 12:05 1.70347000 1.70277000 1.70275000 1.70347000 1.70368048 0.00045850 469 1520338200 2018.03.06 12:10 1.70277000 1.70295000 1.70257000 1.70309000 1.70361091 0.00043669 590 1520338500 2018.03.06 12:15 1.70293000 1.70277000 1.70254000 1.70322000 1.70353082 0.00043547 693 1520338800 2018.03.06 12:20 1.70279000 1.70330000 1.70257000 1.70330000 1.70350884 0.00042340 641 1520339100 2018.03.06 12:25 1.70330000 1.70330000 1.70317000 1.70361000 1.70348895 0.00042747 570 1520339400 2018.03.06 12:30 1.70329000 1.70323000 1.70298000 1.70343000 1.70346429 0.00042198 491 1520339700 2018.03.06 12:35 1.70327000 1.70273000 1.70265000 1.70335000 1.70339435 0.00043681 489 1520340000 2018.03.06 12:40 1.70271000 1.70332000 1.70265000 1.70348000 1.70338727 0.00042002 643 1520340300 2018.03.06 12:45 1.70332000 1.70289000 1.70257000 1.70343000 1.70333991 0.00043517 760 1520340600 2018.03.06 12:50 1.70289000 1.70262000 1.70257000 1.70358000 1.70327135 0.00045606 911 1520340900 2018.03.06 12:55 1.70263000 1.70257000 1.70237000 1.70263000 1.70320456 0.00044497 593 1520341200 2018.03.06 13:00 1.70257000 1.70315000 1.70253000 1.70337000 1.70319936 0.00042501 606 1520341500 2018.03.06 13:05 1.70316000 1.70257000 1.70257000 1.70321000 1.70313942 0.00044039 1167 1520341800 2018.03.06 13:10 1.70257000 1.70135000 1.70118000 1.70264000 1.70296900 0.00060239 1139 1520342100 2018.03.06 13:15 1.70136000 1.70148000 1.70084000 1.70152000 1.70282719 0.00066919 1080 1520342400 2018.03.06 13:20 1.70148000 1.70262000 1.70102000 1.70295000 1.70280746 0.00066634 2501 1520342700 2018.03.06 13:25 1.70257000 1.70307000 1.70237000 1.70381000 1.70283246 0.00062264 2652 1520343000 2018.03.06 13:30 1.70308000 1.70258000 1.70237000 1.70420000 1.70280842 0.00055210 2887 1520343300 2018.03.06 13:35 1.70258000 1.70246000 1.70148000 1.70300000 1.70277524 0.00053801 2121 1520343600 2018.03.06 13:40 1.70246000 1.70210000 1.70193000 1.70312000 1.70271093 0.00053055 1566 1520343900 2018.03.06 13:45 1.70210000 1.70296000 1.70168000 1.70314000 1.70273465 0.00053427 1064 1520344200 2018.03.06 13:50 1.70298000 1.70272000 1.70217000 1.70354000 1.70273325 0.00053199 1227 1520344500 2018.03.06 13:55 1.70272000 1.70265000 1.70210000 1.70387000 1.70272532 0.00053157 1972 1520344800 2018.03.06 14:00 1.70267000 1.70140000 1.70137000 1.70287000 1.70259910 0.00057902 2063 1520345100 2018.03.06 14:05 1.70143000 1.70097000 1.70087000 1.70192000 1.70244395 0.00065424 1432 1520345400 2018.03.06 14:10 1.70098000 1.70134000 1.70060000 1.70177000 1.70233881 0.00067465 1348 1520345700 2018.03.06 14:15 1.70134000 1.69965000 1.69941000 1.70159000 1.70208273 0.00090305 1824 1520346000 2018.03.06 14:20 1.69965000 1.70012000 1.69946000 1.70051000 1.70189581 0.00097946 1552 1520346300 2018.03.06 14:25 1.70007000 1.70082000 1.69992000 1.70083000 1.70179335 0.00099571 870 1520346600 2018.03.06 14:30 1.70082000 1.70044000 1.70027000 1.70111000 1.70166446 0.00103938 1015 1520346900 2018.03.06 14:35 1.70043000 1.70081000 1.70027000 1.70127000 1.70158308 0.00104808 827 1520347200 2018.03.06 14:40 1.70081000 1.70154000 1.70076000 1.70158000 1.70157898 0.00098825 802 1520347500 2018.03.06 14:45 1.70154000 1.70019000 1.70013000 1.70204000 1.70144670 0.00101853 1374 1520347800 2018.03.06 14:50 1.70019000 1.69954000 1.69923000 1.70057000 1.70126511 0.00112305 2186 1520348100 2018.03.06 14:55 1.69956000 1.70012000 1.69943000 1.70020000 1.70115605 0.00116915 1271 1520348400 2018.03.06 15:00 1.70012000 1.69778000 1.69727000 1.70012000 1.70083452 0.00139193 1625 1520348700 2018.03.06 15:05 1.69778000 1.69837000 1.69766000 1.69844000 1.70059980 0.00144578 1056 1520349000 2018.03.06 15:10 1.69837000 1.69850000 1.69777000 1.69870000 1.70039982 0.00148470 935 1520349300 2018.03.06 15:15 1.69847000 1.69828000 1.69821000 1.69902000 1.70019793 0.00151792 1194 1520349600 2018.03.06 15:20 1.69830000 1.69858000 1.69811000 1.69886000 1.70004385 0.00152358 1158 1520349900 2018.03.06 15:25 1.69857000 1.69870000 1.69822000 1.69892000 1.69991586 0.00142260 764 1520350200 2018.03.06 15:30 1.69871000 1.69896000 1.69864000 1.69937000 1.69982483 0.00129947 721 1520350500 2018.03.06 15:35 1.69892000 1.69934000 1.69877000 1.69940000 1.69977865 0.00113956 664 1520350800 2018.03.06 15:40 1.69935000 1.69941000 1.69892000 1.69949000 1.69974354 0.00108064 775 1520351100 2018.03.06 15:45 1.69941000 1.69948000 1.69941000 1.69988000 1.69971844 0.00104374 1029 1520351400 2018.03.06 15:50 1.69948000 1.69935000 1.69892000 1.70051000 1.69968335 0.00097495 1222 1520351700 2018.03.06 15:55 1.69937000 1.69930000 1.69898000 1.69967000 1.69964684 0.00097181 890 1520352000 2018.03.06 16:00 1.69925000 1.69922000 1.69877000 1.69947000 1.69960619 0.00096275 1138 1520352300 2018.03.06 16:05 1.69922000 1.69919000 1.69917000 1.69968000 1.69956655 0.00091844 724 1520352600 2018.03.06 16:10 1.69919000 1.69923000 1.69911000 1.69971000 1.69953450 0.00089143 684 1520352900 2018.03.06 16:15 1.69922000 1.70004000 1.69907000 1.70012000 1.69958264 0.00086903 702 1520353200 2018.03.06 16:20 1.70004000 1.70020000 1.69995000 1.70058000 1.69964144 0.00079527 1202 1520353500 2018.03.06 16:25 1.70022000 1.69952000 1.69920000 1.70044000 1.69962987 0.00077912 1530 1520353800 2018.03.06 16:30 1.69952000 1.69915000 1.69892000 1.69959000 1.69958417 0.00075835 1357 1520354100 2018.03.06 16:35 1.69913000 1.69933000 1.69901000 1.69976000 1.69955997 0.00073549 1525 1520354400 2018.03.06 16:40 1.69933000 1.69943000 1.69887000 1.69953000 1.69954759 0.00061163 1349 1520354700 2018.03.06 16:45 1.69942000 1.69894000 1.69879000 1.69973000 1.69948972 0.00053592 1486 1520355000 2018.03.06 16:50 1.69894000 1.69838000 1.69825000 1.69898000 1.69938403 0.00050005 1132 1520355300 2018.03.06 16:55 1.69839000 1.69817000 1.69773000 1.69873000 1.69926841 0.00048238 1324 1520355600 2018.03.06 17:00 1.69817000 1.69807000 1.69787000 1.69859000 1.69915428 0.00052104 1528 1520355900 2018.03.06 17:05 1.69799000 1.69823000 1.69777000 1.69869000 1.69906625 0.00055708 1492 1520356200 2018.03.06 17:10 1.69824000 1.69855000 1.69817000 1.69881000 1.69901708 0.00057571 1155 1520356500 2018.03.06 17:15 1.69855000 1.69887000 1.69837000 1.69889000 1.69900308 0.00057438 1197 1520356800 2018.03.06 17:20 1.69879000 1.69835000 1.69792000 1.69886000 1.69894088 0.00059386 1443 1520357100 2018.03.06 17:25 1.69835000 1.69802000 1.69774000 1.69856000 1.69885318 0.00062814 1074 1520357400 2018.03.06 17:30 1.69802000 1.69828000 1.69780000 1.69862000 1.69879859 0.00063977 1135 1520357700 2018.03.06 17:35 1.69837000 1.69798000 1.69798000 1.69844000 1.69872063 0.00066746 1171 1520358000 2018.03.06 17:40 1.69798000 1.69837000 1.69758000 1.69860000 1.69868723 0.00066828 1300 1520358300 2018.03.06 17:45 1.69838000 1.69851000 1.69808000 1.69886000 1.69867035 0.00066256 1580 1520358600 2018.03.06 17:50 1.69849000 1.69847000 1.69829000 1.69899000 1.69865127 0.00065457 1910 1520358900 2018.03.06 17:55 1.69848000 1.69911000 1.69841000 1.69922000 1.69869496 0.00058354 2037 1520359200 2018.03.06 18:00 1.69911000 1.69961000 1.69904000 1.70018000 1.69878211 0.00053065 2294 1520359500 2018.03.06 18:05 1.69963000 1.69993000 1.69939000 1.70031000 1.69889143 0.00059404 2219 1520359800 2018.03.06 18:10 1.69993000 1.69973000 1.69941000 1.70027000 1.69897129 0.00064732 1573 1520360100 2018.03.06 18:15 1.69972000 1.69929000 1.69902000 1.69972000 1.69900165 0.00065892 1714 1520360400 2018.03.06 18:20 1.69925000 1.70063000 1.69913000 1.70085000 1.69915673 0.00080752 1735 1520360700 2018.03.06 18:25 1.70067000 1.70100000 1.70034000 1.70113000 1.69933228 0.00097390 1182 1520361000 2018.03.06 18:30 1.70098000 1.70133000 1.70093000 1.70168000 1.69952254 0.00112062 1161 1520361300 2018.03.06 18:35 1.70133000 1.70170000 1.70114000 1.70178000 1.69972991 0.00125601 1169 1520361600 2018.03.06 18:40 1.70170000 1.70113000 1.70077000 1.70190000 1.69986326 0.00128674 827 1520361900 2018.03.06 18:45 1.70114000 1.70106000 1.70057000 1.70122000 1.69997723 0.00130025 961 1520362200 2018.03.06 18:50 1.70105000 1.70012000 1.70002000 1.70109000 1.69999083 0.00126528 799 1520362500 2018.03.06 18:55 1.70011000 1.70013000 1.69991000 1.70039000 1.70000408 0.00124444 899 1520362800 2018.03.06 19:00 1.70015000 1.70010000 1.69967000 1.70029000 1.70001322 0.00119058 1118 1520363100 2018.03.06 19:05 1.70012000 1.70037000 1.70001000 1.70057000 1.70004720 0.00111264 800 1520363400 2018.03.06 19:10 1.70037000 1.70021000 1.70021000 1.70062000 1.70006270 0.00104246 913 1520363700 2018.03.06 19:15 1.70022000 1.70017000 1.70001000 1.70050000 1.70007292 0.00093318 705 1520364000 2018.03.06 19:20 1.70017000 1.70017000 1.69987000 1.70031000 1.70008217 0.00085157 808 1520364300 2018.03.06 19:25 1.70017000 1.70058000 1.70002000 1.70060000 1.70012958 0.00077528 512 1520364600 2018.03.06 19:30 1.70059000 1.70011000 1.69979000 1.70059000 1.70012771 0.00068125 607 1520364900 2018.03.06 19:35 1.70017000 1.69990000 1.69948000 1.70032000 1.70010603 0.00065238 824 1520365200 2018.03.06 19:40 1.69990000 1.69966000 1.69953000 1.70012000 1.70006355 0.00066869 605 1520365500 2018.03.06 19:45 1.69967000 1.69987000 1.69957000 1.70008000 1.70004512 0.00067787 588 1520365800 2018.03.06 19:50 1.69987000 1.69974000 1.69971000 1.70001000 1.70001606 0.00069177 660 1520366100 2018.03.06 19:55 1.69972000 1.69851000 1.69830000 1.69987000 1.69987262 0.00082137 2206 1520366400 2018.03.06 20:00 1.69852000 1.69887000 1.69843000 1.69888000 1.69977714 0.00088025 513 1520366700 2018.03.06 20:05 1.69887000 1.69850000 1.69831000 1.69887000 1.69965550 0.00093689 470 1520367000 2018.03.06 20:10 1.69847000 1.69832000 1.69823000 1.69853000 1.69952831 0.00095949 365 1520367300 2018.03.06 20:15 1.69835000 1.69897000 1.69827000 1.69899000 1.69947514 0.00085716 423 1520367600 2018.03.06 20:20 1.69897000 1.69917000 1.69892000 1.69937000 1.69944608 0.00078607 357 1520367900 2018.03.06 20:25 1.69920000 1.69977000 1.69910000 1.69980000 1.69947693 0.00069322 420 1520368200 2018.03.06 20:30 1.69977000 1.69977000 1.69947000 1.69996000 1.69950484 0.00067497 382 1520368500 2018.03.06 20:35 1.69977000 1.69987000 1.69957000 1.69987000 1.69953962 0.00065963 301 1520368800 2018.03.06 20:40 1.69987000 1.70026000 1.69977000 1.70040000 1.69960823 0.00066058 367 1520369100 2018.03.06 20:45 1.70022000 1.70047000 1.69999000 1.70057000 1.69969030 0.00066728 404 1520369400 2018.03.06 20:50 1.70047000 1.70070000 1.70039000 1.70077000 1.69978646 0.00070433 345 1520369700 2018.03.06 20:55 1.70070000 1.70047000 1.70027000 1.70077000 1.69985156 0.00072778 436 1520370000 2018.03.06 21:00 1.70047000 1.70057000 1.70040000 1.70069000 1.69991998 0.00075847 305 1520370300 2018.03.06 21:05 1.70057000 1.70077000 1.70047000 1.70097000 1.70000094 0.00079348 253 1520370600 2018.03.06 21:10 1.70077000 1.70099000 1.70067000 1.70113000 1.70009513 0.00085595 420 1520370900 2018.03.06 21:15 1.70100000 1.70107000 1.70087000 1.70117000 1.70018798 0.00091582 381 1520371200 2018.03.06 21:20 1.70098000 1.70090000 1.70072000 1.70107000 1.70025579 0.00094698 313 1520371500 2018.03.06 21:25 1.70090000 1.70077000 1.70062000 1.70091000 1.70030476 0.00096827 262 1520371800 2018.03.06 21:30 1.70077000 1.70027000 1.70027000 1.70082000 1.70030145 0.00095881 210 1520372100 2018.03.06 21:35 1.70027000 1.70037000 1.70027000 1.70078000 1.70030798 0.00087322 313 1520372400 2018.03.06 21:40 1.70038000 1.70031000 1.70017000 1.70058000 1.70030817 0.00081191 273 1520372700 2018.03.06 21:45 1.70030000 1.70029000 1.69999000 1.70037000 1.70030644 0.00070383 223 1520373000 2018.03.06 21:50 1.70029000 1.70039000 1.70021000 1.70057000 1.70031440 0.00054633 263 1520373300 2018.03.06 21:55 1.70039000 1.70065000 1.69989000 1.70065000 1.70034636 0.00045807 396 1520373600 2018.03.06 22:00 1.70063000 1.70062000 1.70057000 1.70083000 1.70037242 0.00037273 342 1520373900 2018.03.06 22:05 1.70067000 1.70021000 1.70008000 1.70067000 1.70035695 0.00035476 319 1520374200 2018.03.06 22:10 1.70016000 1.70027000 1.70000000 1.70031000 1.70034867 0.00033411 262 1520374500 2018.03.06 22:15 1.70027000 1.70037000 1.70022000 1.70047000 1.70035070 0.00031534 233 1520374800 2018.03.06 22:20 1.70037000 1.70060000 1.70027000 1.70086000 1.70037445 0.00030511 224 1520375100 2018.03.06 22:25 1.70061000 1.70080000 1.70040000 1.70082000 1.70041497 0.00029584 341 1520375400 2018.03.06 22:30 1.70078000 1.70078000 1.70067000 1.70089000 1.70044974 0.00028339 343 1520375700 2018.03.06 22:35 1.70078000 1.70087000 1.70052000 1.70087000 1.70048976 0.00028145 252 1520376000 2018.03.06 22:40 1.70087000 1.70129000 1.70077000 1.70153000 1.70056598 0.00030890 311 1520376300 2018.03.06 22:45 1.70128000 1.70128000 1.70107000 1.70158000 1.70063398 0.00033369 469 1520376600 2018.03.06 22:50 1.70130000 1.70158000 1.70121000 1.70162000 1.70072408 0.00038571 313 1520376900 2018.03.06 22:55 1.70154000 1.70117000 1.70117000 1.70175000 1.70076655 0.00039683 472 1520377200 2018.03.06 23:00 1.70107000 1.70099000 1.70094000 1.70124000 1.70078783 0.00040326 298 1520377500 2018.03.06 23:05 1.70099000 1.70102000 1.70067000 1.70106000 1.70080994 0.00041156 247 1520377800 2018.03.06 23:10 1.70101000 1.70128000 1.70098000 1.70136000 1.70085471 0.00041545 156 1520378100 2018.03.06 23:15 1.70128000 1.70117000 1.70113000 1.70156000 1.70088473 0.00041254 114 1520378400 2018.03.06 23:20 1.70120000 1.70163000 1.70113000 1.70166000 1.70095571 0.00043539 144 1520378700 2018.03.06 23:25 1.70163000 1.70167000 1.70150000 1.70185000 1.70102374 0.00044808 142 1520379000 2018.03.06 23:30 1.70165000 1.70163000 1.70157000 1.70187000 1.70108148 0.00045369 211 1520379300 2018.03.06 23:35 1.70165000 1.70101000 1.70089000 1.70168000 1.70107467 0.00044259 264 1520379600 2018.03.06 23:40 1.70102000 1.70110000 1.70102000 1.70131000 1.70107708 0.00043101 101 1520379900 2018.03.06 23:45 1.70110000 1.70067000 1.70063000 1.70110000 1.70103831 0.00039569 118 1520380200 2018.03.06 23:50 1.70069000 1.70067000 1.70048000 1.70087000 1.70100324 0.00037137 93 1520380500 2018.03.06 23:55 1.70067000 1.70047000 1.70039000 1.70082000 1.70095245 0.00037798 85 1520380800 2018.03.07 00:00 1.70057000 1.70037000 1.70007000 1.70072000 1.70089698 0.00041233 58 1520381100 2018.03.07 00:05 1.70037000 1.70083000 1.70037000 1.70085000 1.70089060 0.00041481 76 1520381400 2018.03.07 00:10 1.70083000 1.70091000 1.70067000 1.70125000 1.70089245 0.00041325 111 1520381700 2018.03.07 00:15 1.70088000 1.70087000 1.70047000 1.70127000 1.70089031 0.00041423 111 1520382000 2018.03.07 00:20 1.70087000 1.70097000 1.70077000 1.70123000 1.70089790 0.00040166 112 1520382300 2018.03.07 00:25 1.70090000 1.70068000 1.70057000 1.70114000 1.70087715 0.00040312 147 1520382600 2018.03.07 00:30 1.70063000 1.70027000 1.69987000 1.70085000 1.70081932 0.00041256 949 1520382900 2018.03.07 00:35 1.70027000 1.70087000 1.69987000 1.70098000 1.70082415 0.00040361 894 1520383200 2018.03.07 00:40 1.70088000 1.70136000 1.70087000 1.70136000 1.70087518 0.00040416 308 1520383500 2018.03.07 00:45 1.70134000 1.70261000 1.70133000 1.70317000 1.70104040 0.00053071 960 1520383800 2018.03.07 00:50 1.70261000 1.70407000 1.70246000 1.70463000 1.70132894 0.00085660 678 1520384100 2018.03.07 00:55 1.70410000 1.70433000 1.70370000 1.70479000 1.70161475 0.00111926 566 1520384400 2018.03.07 01:00 1.70433000 1.70507000 1.70404000 1.70677000 1.70194382 0.00142103 1454 1520384700 2018.03.07 01:05 1.70509000 1.70441000 1.70342000 1.70552000 1.70217870 0.00158395 891 1520385000 2018.03.07 01:10 1.70437000 1.70447000 1.70417000 1.70511000 1.70239692 0.00172308 439 1520385300 2018.03.07 01:15 1.70447000 1.70459000 1.70397000 1.70479000 1.70260578 0.00182519 504 1520385600 2018.03.07 01:20 1.70460000 1.70417000 1.70417000 1.70516000 1.70275476 0.00187172 470 1520385900 2018.03.07 01:25 1.70414000 1.70437000 1.70398000 1.70448000 1.70290859 0.00189064 275 1520386200 2018.03.07 01:30 1.70427000 1.70372000 1.70355000 1.70476000 1.70298587 0.00185218 618 1520386500 2018.03.07 01:35 1.70370000 1.70505000 1.70328000 1.70505000 1.70318245 0.00186503 616 1520386800 2018.03.07 01:40 1.70506000 1.70439000 1.70427000 1.70528000 1.70329745 0.00179829 690 1520387100 2018.03.07 01:45 1.70438000 1.70542000 1.70438000 1.70548000 1.70349960 0.00180645 799 1520387400 2018.03.07 01:50 1.70539000 1.70503000 1.70474000 1.70539000 1.70364535 0.00176465 521 1520387700 2018.03.07 01:55 1.70503000 1.70489000 1.70477000 1.70503000 1.70376389 0.00168702 351 1520388000 2018.03.07 02:00 1.70487000 1.70419000 1.70378000 1.70527000 1.70380447 0.00157221 1055 1520388300 2018.03.07 02:05 1.70419000 1.70377000 1.70327000 1.70437000 1.70380119 0.00140858 736 1520388600 2018.03.07 02:10 1.70378000 1.70408000 1.70364000 1.70433000 1.70382774 0.00116292 509 1520388900 2018.03.07 02:15 1.70410000 1.70568000 1.70401000 1.70569000 1.70400415 0.00097818 743 1520389200 2018.03.07 02:20 1.70565000 1.70450000 1.70438000 1.70570000 1.70405137 0.00076195 712 1520389500 2018.03.07 02:25 1.70455000 1.70428000 1.70379000 1.70459000 1.70407315 0.00067764 461 1520389800 2018.03.07 02:30 1.70398000 1.70537000 1.70397000 1.70556000 1.70419666 0.00065660 811 1520390100 2018.03.07 02:35 1.70537000 1.70663000 1.70505000 1.70682000 1.70442840 0.00073814 825 1520390400 2018.03.07 02:40 1.70665000 1.70593000 1.70561000 1.70665000 1.70457141 0.00075255 800 1520390700 2018.03.07 02:45 1.70595000 1.70580000 1.70557000 1.70612000 1.70468842 0.00077255 796 1520391000 2018.03.07 02:50 1.70578000 1.70515000 1.70503000 1.70610000 1.70473238 0.00076993 826 1520391300 2018.03.07 02:55 1.70515000 1.70447000 1.70408000 1.70519000 1.70470739 0.00077553 900 1520391600 2018.03.07 03:00 1.70446000 1.70359000 1.70358000 1.70469000 1.70460097 0.00082690 929 1520391900 2018.03.07 03:05 1.70359000 1.70277000 1.70248000 1.70381000 1.70442660 0.00096231 1210 1520392200 2018.03.07 03:10 1.70277000 1.70235000 1.70206000 1.70301000 1.70422882 0.00111844 974 1520392500 2018.03.07 03:15 1.70234000 1.70195000 1.70190000 1.70302000 1.70401179 0.00128330 844 1520392800 2018.03.07 03:20 1.70194000 1.70262000 1.70192000 1.70292000 1.70387924 0.00136502 473 1520393100 2018.03.07 03:25 1.70261000 1.70248000 1.70200000 1.70268000 1.70374598 0.00140218 924 1520393400 2018.03.07 03:30 1.70248000 1.70203000 1.70197000 1.70286000 1.70358255 0.00147715 775 1520393700 2018.03.07 03:35 1.70201000 1.70226000 1.70157000 1.70241000 1.70345660 0.00151781 876 1520394000 2018.03.07 03:40 1.70226000 1.70237000 1.70219000 1.70271000 1.70335311 0.00156179 551 1520394300 2018.03.07 03:45 1.70237000 1.70191000 1.70178000 1.70243000 1.70321567 0.00163688 548 1520394600 2018.03.07 03:50 1.70190000 1.70203000 1.70177000 1.70211000 1.70310275 0.00168415 442 1520394900 2018.03.07 03:55 1.70205000 1.70137000 1.70133000 1.70209000 1.70293773 0.00167643 511 1520395200 2018.03.07 04:00 1.70137000 1.70217000 1.70133000 1.70229000 1.70286461 0.00166954 702 1520395500 2018.03.07 04:05 1.70219000 1.70255000 1.70187000 1.70271000 1.70283465 0.00164880 557 1520395800 2018.03.07 04:10 1.70254000 1.70329000 1.70242000 1.70334000 1.70287801 0.00154237 633 1520396100 2018.03.07 04:15 1.70329000 1.70355000 1.70308000 1.70376000 1.70294201 0.00129692 571 1520396400 2018.03.07 04:20 1.70353000 1.70357000 1.70338000 1.70374000 1.70300182 0.00112349 482 1520396700 2018.03.07 04:25 1.70357000 1.70345000 1.70327000 1.70358000 1.70304450 0.00094876 490 1520397000 2018.03.07 04:30 1.70345000 1.70379000 1.70327000 1.70392000 1.70311550 0.00086959 847 1520397300 2018.03.07 04:35 1.70378000 1.70417000 1.70358000 1.70460000 1.70321593 0.00090049 642 1520397600 2018.03.07 04:40 1.70417000 1.70376000 1.70365000 1.70451000 1.70326775 0.00093411 687 1520397900 2018.03.07 04:45 1.70374000 1.70410000 1.70358000 1.70437000 1.70334701 0.00098846 545 1520398200 2018.03.07 04:50 1.70408000 1.70412000 1.70387000 1.70423000 1.70342063 0.00101580 442 1520398500 2018.03.07 04:55 1.70411000 1.70341000 1.70333000 1.70413000 1.70341962 0.00096061 760 1520398800 2018.03.07 05:00 1.70341000 1.70287000 1.70277000 1.70347000 1.70336727 0.00092779 570 1520399100 2018.03.07 05:05 1.70287000 1.70299000 1.70267000 1.70313000 1.70333134 0.00089587 533 1520399400 2018.03.07 05:10 1.70299000 1.70347000 1.70257000 1.70351000 1.70334455 0.00085218 916 1520399700 2018.03.07 05:15 1.70347000 1.70346000 1.70300000 1.70369000 1.70335554 0.00082044 625 1520400000 2018.03.07 05:20 1.70346000 1.70305000 1.70302000 1.70361000 1.70332644 0.00078635 368 1520400300 2018.03.07 05:25 1.70305000 1.70283000 1.70262000 1.70336000 1.70327916 0.00072154 572 1520400600 2018.03.07 05:30 1.70284000 1.70367000 1.70284000 1.70401000 1.70331639 0.00067188 946 1520400900 2018.03.07 05:35 1.70367000 1.70387000 1.70347000 1.70413000 1.70336911 0.00052014 723 1520401200 2018.03.07 05:40 1.70387000 1.70423000 1.70357000 1.70425000 1.70345110 0.00046833 345 1520401500 2018.03.07 05:45 1.70421000 1.70410000 1.70381000 1.70421000 1.70351290 0.00043214 427 1520401800 2018.03.07 05:50 1.70409000 1.70377000 1.70357000 1.70417000 1.70353739 0.00042818 422 1520402100 2018.03.07 05:55 1.70377000 1.70374000 1.70367000 1.70387000 1.70355668 0.00042723 213 1520402400 2018.03.07 06:00 1.70374000 1.70418000 1.70367000 1.70418000 1.70361605 0.00044069 364 1520402700 2018.03.07 06:05 1.70416000 1.70487000 1.70415000 1.70496000 1.70373547 0.00051018 311 1520403000 2018.03.07 06:10 1.70487000 1.70425000 1.70422000 1.70488000 1.70378447 0.00052421 279 1520403300 2018.03.07 06:15 1.70423000 1.70526000 1.70392000 1.70528000 1.70392500 0.00062578 404 1520403600 2018.03.07 06:20 1.70527000 1.70568000 1.70517000 1.70618000 1.70409214 0.00076281 628 1520403900 2018.03.07 06:25 1.70567000 1.70537000 1.70531000 1.70605000 1.70421384 0.00084298 411 1520404200 2018.03.07 06:30 1.70535000 1.70537000 1.70510000 1.70543000 1.70432395 0.00091180 230 1520404500 2018.03.07 06:35 1.70537000 1.70481000 1.70481000 1.70537000 1.70437024 0.00090832 477 1520404800 2018.03.07 06:40 1.70487000 1.70477000 1.70468000 1.70495000 1.70440832 0.00085785 334 1520405100 2018.03.07 06:45 1.70480000 1.70499000 1.70468000 1.70500000 1.70446371 0.00081777 440 1520405400 2018.03.07 06:50 1.70499000 1.70454000 1.70454000 1.70514000 1.70447098 0.00078836 307 1520405700 2018.03.07 06:55 1.70458000 1.70456000 1.70442000 1.70477000 1.70447946 0.00075641 271 1520406000 2018.03.07 07:00 1.70455000 1.70475000 1.70452000 1.70483000 1.70450522 0.00068866 332 1520406300 2018.03.07 07:05 1.70474000 1.70489000 1.70467000 1.70514000 1.70454187 0.00058047 224 1520406600 2018.03.07 07:10 1.70490000 1.70475000 1.70457000 1.70502000 1.70456169 0.00054562 422 1520406900 2018.03.07 07:15 1.70474000 1.70439000 1.70431000 1.70476000 1.70454534 0.00052807 594 1520407200 2018.03.07 07:20 1.70439000 1.70444000 1.70409000 1.70458000 1.70453531 0.00052642 530 1520407500 2018.03.07 07:25 1.70442000 1.70442000 1.70386000 1.70450000 1.70452433 0.00052137 354 1520407800 2018.03.07 07:30 1.70444000 1.70436000 1.70417000 1.70473000 1.70450868 0.00050108 471 1520408100 2018.03.07 07:35 1.70437000 1.70427000 1.70407000 1.70450000 1.70448594 0.00048548 417 1520408400 2018.03.07 07:40 1.70428000 1.70467000 1.70423000 1.70470000 1.70450347 0.00047227 664 1520408700 2018.03.07 07:45 1.70467000 1.70424000 1.70419000 1.70487000 1.70447838 0.00048191 871 1520409000 2018.03.07 07:50 1.70424000 1.70422000 1.70414000 1.70451000 1.70445377 0.00049632 548 1520409300 2018.03.07 07:55 1.70421000 1.70393000 1.70393000 1.70433000 1.70440389 0.00050170 322 1520409600 2018.03.07 08:00 1.70393000 1.70410000 1.70375000 1.70417000 1.70437495 0.00043200 717 1520409900 2018.03.07 08:05 1.70408000 1.70387000 1.70377000 1.70428000 1.70432686 0.00040724 615 1520410200 2018.03.07 08:10 1.70380000 1.70443000 1.70367000 1.70462000 1.70433668 0.00033054 1068 1520410500 2018.03.07 08:15 1.70444000 1.70381000 1.70302000 1.70451000 1.70428652 0.00035042 1478 1520410800 2018.03.07 08:20 1.70382000 1.70401000 1.70357000 1.70413000 1.70426019 0.00034735 820 1520411100 2018.03.07 08:25 1.70401000 1.70377000 1.70371000 1.70412000 1.70421350 0.00033748 754 1520411400 2018.03.07 08:30 1.70377000 1.70446000 1.70331000 1.70458000 1.70423698 0.00032756 1245 1520411700 2018.03.07 08:35 1.70446000 1.70433000 1.70417000 1.70494000 1.70424584 0.00031839 823 1520412000 2018.03.07 08:40 1.70433000 1.70451000 1.70424000 1.70453000 1.70427099 0.00030065 544 1520412300 2018.03.07 08:45 1.70451000 1.70337000 1.70333000 1.70451000 1.70418519 0.00033167 910 1520412600 2018.03.07 08:50 1.70338000 1.70319000 1.70287000 1.70353000 1.70409041 0.00037933 823 1520412900 2018.03.07 08:55 1.70318000 1.70363000 1.70312000 1.70377000 1.70404656 0.00039103 774 1520413200 2018.03.07 09:00 1.70362000 1.70407000 1.70342000 1.70414000 1.70404879 0.00038083 876 1520413500 2018.03.07 09:05 1.70407000 1.70411000 1.70375000 1.70430000 1.70405462 0.00037168 740 1520413800 2018.03.07 09:10 1.70411000 1.70407000 1.70381000 1.70434000 1.70405608 0.00036538 584 1520414100 2018.03.07 09:15 1.70402000 1.70428000 1.70387000 1.70455000 1.70407741 0.00036645 783 1520414400 2018.03.07 09:20 1.70427000 1.70398000 1.70375000 1.70442000 1.70406813 0.00034089 1017 1520414700 2018.03.07 09:25 1.70396000 1.70430000 1.70396000 1.70475000 1.70409022 0.00034632 863 1520415000 2018.03.07 09:30 1.70429000 1.70468000 1.70399000 1.70481000 1.70414639 0.00038043 779 1520415300 2018.03.07 09:35 1.70468000 1.70431000 1.70401000 1.70477000 1.70416197 0.00038279 1010 1520415600 2018.03.07 09:40 1.70429000 1.70408000 1.70402000 1.70466000 1.70415416 0.00038104 1040 1520415900 2018.03.07 09:45 1.70409000 1.70370000 1.70365000 1.70425000 1.70411091 0.00038042 911 1520416200 2018.03.07 09:50 1.70369000 1.70369000 1.70326000 1.70386000 1.70407082 0.00037763 1298 1520416500 2018.03.07 09:55 1.70368000 1.70333000 1.70301000 1.70375000 1.70400027 0.00040088 942 1520416800 2018.03.07 10:00 1.70342000 1.70315000 1.70270000 1.70348000 1.70391929 0.00044198 898 1520417100 2018.03.07 10:05 1.70315000 1.70277000 1.70241000 1.70324000 1.70380983 0.00051783 1128 1520417400 2018.03.07 10:10 1.70279000 1.70221000 1.70198000 1.70280000 1.70365747 0.00062574 1264 1520417700 2018.03.07 10:15 1.70221000 1.70163000 1.70139000 1.70228000 1.70346438 0.00078104 965 1520418000 2018.03.07 10:20 1.70164000 1.70197000 1.70143000 1.70209000 1.70332205 0.00083953 957 1520418300 2018.03.07 10:25 1.70197000 1.70252000 1.70180000 1.70283000 1.70324567 0.00087599 858 1520418600 2018.03.07 10:30 1.70255000 1.70273000 1.70210000 1.70282000 1.70319656 0.00089667 742 1520418900 2018.03.07 10:35 1.70272000 1.70251000 1.70206000 1.70285000 1.70313117 0.00092177 814 1520419200 2018.03.07 10:40 1.70251000 1.70219000 1.70209000 1.70286000 1.70304154 0.00094343 734 1520419500 2018.03.07 10:45 1.70220000 1.70245000 1.70218000 1.70254000 1.70298520 0.00093520 658 1520419800 2018.03.07 10:50 1.70246000 1.70312000 1.70242000 1.70339000 1.70299804 0.00090102 525 1520420100 2018.03.07 10:55 1.70312000 1.70354000 1.70295000 1.70367000 1.70304965 0.00085560 605 1520420400 2018.03.07 11:00 1.70354000 1.70401000 1.70337000 1.70401000 1.70314111 0.00085200 621 1520420700 2018.03.07 11:05 1.70401000 1.70506000 1.70398000 1.70520000 1.70332387 0.00092797 424 1520421000 2018.03.07 11:10 1.70501000 1.70570000 1.70496000 1.70586000 1.70355016 0.00106938 804 1520421300 2018.03.07 11:15 1.70570000 1.70617000 1.70560000 1.70645000 1.70379967 0.00127740 1039 1520421600 2018.03.07 11:20 1.70617000 1.70663000 1.70617000 1.70689000 1.70406923 0.00151241 713 1520421900 2018.03.07 11:25 1.70661000 1.70646000 1.70593000 1.70661000 1.70429692 0.00168390 1052 1520422200 2018.03.07 11:30 1.70642000 1.70714000 1.70619000 1.70747000 1.70456769 0.00189285 1383 1520422500 2018.03.07 11:35 1.70721000 1.70777000 1.70709000 1.70806000 1.70487267 0.00211342 1356 1520422800 2018.03.07 11:40 1.70777000 1.70682000 1.70682000 1.70792000 1.70505813 0.00219153 686 1520423100 2018.03.07 11:45 1.70680000 1.70683000 1.70666000 1.70733000 1.70522688 0.00222659 520 1520423400 2018.03.07 11:50 1.70682000 1.70699000 1.70621000 1.70702000 1.70539480 0.00221196 912 1520423700 2018.03.07 11:55 1.70697000 1.70692000 1.70672000 1.70707000 1.70554005 0.00211473 563 1520424000 2018.03.07 12:00 1.70688000 1.70737000 1.70667000 1.70737000 1.70571433 0.00204201 490 1520424300 2018.03.07 12:05 1.70737000 1.70654000 1.70643000 1.70738000 1.70579297 0.00193844 693 1520424600 2018.03.07 12:10 1.70651000 1.70668000 1.70632000 1.70683000 1.70587745 0.00183762 821 1520424900 2018.03.07 12:15 1.70665000 1.70738000 1.70662000 1.70750000 1.70602055 0.00172299 829 1520425200 2018.03.07 12:20 1.70737000 1.70649000 1.70637000 1.70740000 1.70606526 0.00149986 743 1520425500 2018.03.07 12:25 1.70648000 1.70644000 1.70635000 1.70683000 1.70610095 0.00126275 558 1520425800 2018.03.07 12:30 1.70641000 1.70706000 1.70641000 1.70792000 1.70619229 0.00107235 1143 1520426100 2018.03.07 12:35 1.70706000 1.70747000 1.70687000 1.70801000 1.70631397 0.00089233 1107 1520426400 2018.03.07 12:40 1.70747000 1.70751000 1.70715000 1.70778000 1.70642788 0.00071492 921 1520426700 2018.03.07 12:45 1.70752000 1.70761000 1.70712000 1.70786000 1.70654046 0.00062771 880 1520427000 2018.03.07 12:50 1.70759000 1.70677000 1.70666000 1.70806000 1.70656232 0.00058634 492 1520427300 2018.03.07 12:55 1.70677000 1.70638000 1.70630000 1.70685000 1.70654496 0.00059328 691 1520427600 2018.03.07 13:00 1.70638000 1.70653000 1.70637000 1.70707000 1.70654354 0.00059398 847 1520427900 2018.03.07 13:05 1.70653000 1.70628000 1.70604000 1.70678000 1.70651844 0.00061393 1038 1520428200 2018.03.07 13:10 1.70627000 1.70621000 1.70604000 1.70653000 1.70648906 0.00062111 778 1520428500 2018.03.07 13:15 1.70618000 1.70603000 1.70585000 1.70639000 1.70644534 0.00058714 487 1520428800 2018.03.07 13:20 1.70602000 1.70607000 1.70577000 1.70623000 1.70640959 0.00060813 691 1520429100 2018.03.07 13:25 1.70607000 1.70591000 1.70571000 1.70631000 1.70636201 0.00063750 675 1520429400 2018.03.07 13:30 1.70593000 1.70562000 1.70557000 1.70616000 1.70629135 0.00067957 642 1520429700 2018.03.07 13:35 1.70556000 1.70560000 1.70522000 1.70607000 1.70622550 0.00071457 605 1520430000 2018.03.07 13:40 1.70560000 1.70557000 1.70504000 1.70581000 1.70616307 0.00071113 760 1520430300 2018.03.07 13:45 1.70553000 1.70508000 1.70479000 1.70573000 1.70605992 0.00078987 718 1520430600 2018.03.07 13:50 1.70509000 1.70470000 1.70462000 1.70514000 1.70593041 0.00088617 441 1520430900 2018.03.07 13:55 1.70467000 1.70403000 1.70399000 1.70474000 1.70574942 0.00098973 776 1520431200 2018.03.07 14:00 1.70404000 1.70383000 1.70342000 1.70437000 1.70556662 0.00112880 1343 1520431500 2018.03.07 14:05 1.70378000 1.70437000 1.70377000 1.70447000 1.70545265 0.00118482 752 1520431800 2018.03.07 14:10 1.70439000 1.70421000 1.70374000 1.70439000 1.70533430 0.00120226 934 1520432100 2018.03.07 14:15 1.70425000 1.70420000 1.70400000 1.70460000 1.70522628 0.00116460 668 1520432400 2018.03.07 14:20 1.70417000 1.70454000 1.70417000 1.70487000 1.70516092 0.00107523 689 1520432700 2018.03.07 14:25 1.70453000 1.70427000 1.70401000 1.70470000 1.70507607 0.00096354 615 1520433000 2018.03.07 14:30 1.70428000 1.70447000 1.70397000 1.70469000 1.70501835 0.00090574 740 1520433300 2018.03.07 14:35 1.70447000 1.70443000 1.70427000 1.70470000 1.70496231 0.00087004 533 1520433600 2018.03.07 14:40 1.70443000 1.70450000 1.70413000 1.70463000 1.70491828 0.00080603 489 1520433900 2018.03.07 14:45 1.70447000 1.70506000 1.70447000 1.70508000 1.70493178 0.00074680 630 1520434200 2018.03.07 14:50 1.70506000 1.70527000 1.70495000 1.70544000 1.70496399 0.00069684 531 1520434500 2018.03.07 14:55 1.70527000 1.70494000 1.70456000 1.70531000 1.70496171 0.00065438 1028 1520434800 2018.03.07 15:00 1.70497000 1.70487000 1.70457000 1.70549000 1.70495297 0.00060333 845 1520435100 2018.03.07 15:05 1.70490000 1.70552000 1.70490000 1.70561000 1.70500698 0.00059891 746 1520435400 2018.03.07 15:10 1.70552000 1.70579000 1.70527000 1.70642000 1.70508155 0.00064232 1200 1520435700 2018.03.07 15:15 1.70579000 1.70524000 1.70497000 1.70650000 1.70509664 0.00064093 1111 1520436000 2018.03.07 15:20 1.70528000 1.70471000 1.70448000 1.70537000 1.70505982 0.00061589 1569 1520436300 2018.03.07 15:25 1.70469000 1.70366000 1.70356000 1.70474000 1.70492650 0.00061691 770 1520436600 2018.03.07 15:30 1.70368000 1.70347000 1.70316000 1.70373000 1.70478779 0.00063573 1455 1520436900 2018.03.07 15:35 1.70347000 1.70373000 1.70345000 1.70401000 1.70468704 0.00062803 1724 1520437200 2018.03.07 15:40 1.70372000 1.70350000 1.70268000 1.70380000 1.70457399 0.00063806 1470 1520437500 2018.03.07 15:45 1.70350000 1.70399000 1.70342000 1.70411000 1.70451837 0.00064731 1330 1520437800 2018.03.07 15:50 1.70399000 1.70338000 1.70335000 1.70419000 1.70440996 0.00069414 708 1520438100 2018.03.07 15:55 1.70337000 1.70377000 1.70335000 1.70398000 1.70434901 0.00071371 947 1520438400 2018.03.07 16:00 1.70377000 1.70355000 1.70332000 1.70392000 1.70427291 0.00074427 1334 1520438700 2018.03.07 16:05 1.70357000 1.70353000 1.70316000 1.70364000 1.70420216 0.00077468 1248 1520439000 2018.03.07 16:10 1.70353000 1.70336000 1.70317000 1.70357000 1.70412195 0.00081013 953 1520439300 2018.03.07 16:15 1.70337000 1.70288000 1.70274000 1.70363000 1.70400367 0.00087730 886 1520439600 2018.03.07 16:20 1.70287000 1.70277000 1.70244000 1.70332000 1.70388618 0.00093888 874 1520439900 2018.03.07 16:25 1.70277000 1.70239000 1.70210000 1.70290000 1.70374369 0.00099088 989 1520440200 2018.03.07 16:30 1.70241000 1.70240000 1.70215000 1.70264000 1.70361572 0.00100249 1912 1520440500 2018.03.07 16:35 1.70240000 1.70150000 1.70107000 1.70255000 1.70341422 0.00110267 1817 1520440800 2018.03.07 16:40 1.70154000 1.70147000 1.70131000 1.70187000 1.70322906 0.00117314 1625 1520441100 2018.03.07 16:45 1.70146000 1.70158000 1.70117000 1.70177000 1.70307200 0.00114336 1566 1520441400 2018.03.07 16:50 1.70157000 1.70131000 1.70097000 1.70168000 1.70290419 0.00106484 1064 1520441700 2018.03.07 16:55 1.70129000 1.70111000 1.70054000 1.70136000 1.70273332 0.00102510 1179 1520442000 2018.03.07 17:00 1.70111000 1.70217000 1.70081000 1.70237000 1.70267967 0.00093743 2372 1520442300 2018.03.07 17:05 1.70217000 1.70193000 1.70135000 1.70230000 1.70260827 0.00093023 1657 1520442600 2018.03.07 17:10 1.70193000 1.70254000 1.70148000 1.70263000 1.70260177 0.00091046 1514 1520442900 2018.03.07 17:15 1.70254000 1.70334000 1.70247000 1.70351000 1.70267208 0.00089130 1381 1520443200 2018.03.07 17:20 1.70334000 1.70379000 1.70317000 1.70406000 1.70277855 0.00091719 1768 1520443500 2018.03.07 17:25 1.70380000 1.70335000 1.70250000 1.70392000 1.70283297 0.00089773 2618 1520443800 2018.03.07 17:30 1.70335000 1.70228000 1.70205000 1.70346000 1.70278031 0.00088279 1449 1520444100 2018.03.07 17:35 1.70227000 1.70304000 1.70227000 1.70339000 1.70280504 0.00086457 1373 1520444400 2018.03.07 17:40 1.70305000 1.70331000 1.70297000 1.70390000 1.70285313 0.00087401 1341 1520444700 2018.03.07 17:45 1.70330000 1.70428000 1.70322000 1.70457000 1.70298902 0.00097281 1584 1520445000 2018.03.07 17:50 1.70428000 1.70469000 1.70427000 1.70508000 1.70315102 0.00111100 1785 1520445300 2018.03.07 17:55 1.70469000 1.70612000 1.70458000 1.70696000 1.70343378 0.00140273 2051 1520445600 2018.03.07 18:00 1.70612000 1.70565000 1.70537000 1.70678000 1.70364485 0.00156710 1731 1520445900 2018.03.07 18:05 1.70564000 1.70524000 1.70469000 1.70567000 1.70379677 0.00164518 1187 1520446200 2018.03.07 18:10 1.70524000 1.70538000 1.70508000 1.70611000 1.70394755 0.00171344 1322 1520446500 2018.03.07 18:15 1.70538000 1.70541000 1.70503000 1.70573000 1.70408683 0.00170744 1282 1520446800 2018.03.07 18:20 1.70542000 1.70716000 1.70513000 1.70726000 1.70437952 0.00183484 1814 1520447100 2018.03.07 18:25 1.70717000 1.70634000 1.70597000 1.70720000 1.70456623 0.00183648 1281 1520447400 2018.03.07 18:30 1.70632000 1.70648000 1.70599000 1.70662000 1.70474849 0.00178871 1134 1520447700 2018.03.07 18:35 1.70648000 1.70713000 1.70648000 1.70718000 1.70497530 0.00173023 788 1520448000 2018.03.07 18:40 1.70714000 1.70604000 1.70587000 1.70727000 1.70507670 0.00165168 940 1520448300 2018.03.07 18:45 1.70605000 1.70569000 1.70550000 1.70606000 1.70513511 0.00151002 877 1520448600 2018.03.07 18:50 1.70567000 1.70607000 1.70565000 1.70649000 1.70522415 0.00141848 679 1520448900 2018.03.07 18:55 1.70607000 1.70651000 1.70590000 1.70661000 1.70534661 0.00139235 1101 1520449200 2018.03.07 19:00 1.70651000 1.70672000 1.70623000 1.70695000 1.70547741 0.00138905 917 1520449500 2018.03.07 19:05 1.70677000 1.70721000 1.70646000 1.70724000 1.70564242 0.00136406 1034 1520449800 2018.03.07 19:10 1.70721000 1.70691000 1.70670000 1.70736000 1.70576314 0.00116607 681 1520450100 2018.03.07 19:15 1.70691000 1.70667000 1.70636000 1.70705000 1.70584951 0.00100258 698 1520450400 2018.03.07 19:20 1.70666000 1.70630000 1.70625000 1.70700000 1.70589241 0.00082049 940 1520450700 2018.03.07 19:25 1.70631000 1.70604000 1.70571000 1.70631000 1.70590647 0.00073225 904 1520451000 2018.03.07 19:30 1.70603000 1.70577000 1.70576000 1.70622000 1.70589347 0.00068704 912 1520451300 2018.03.07 19:35 1.70578000 1.70554000 1.70547000 1.70613000 1.70585981 0.00070594 913 1520451600 2018.03.07 19:40 1.70556000 1.70550000 1.70534000 1.70564000 1.70582554 0.00072628 866 1520451900 2018.03.07 19:45 1.70542000 1.70586000 1.70541000 1.70599000 1.70582882 0.00071254 355 1520452200 2018.03.07 19:50 1.70586000 1.70566000 1.70550000 1.70613000 1.70581274 0.00071616 578 1520452500 2018.03.07 19:55 1.70570000 1.70513000 1.70509000 1.70570000 1.70574772 0.00076643 732 1520452800 2018.03.07 20:00 1.70526000 1.70529000 1.70498000 1.70571000 1.70570413 0.00073112 490 1520453100 2018.03.07 20:05 1.70527000 1.70563000 1.70491000 1.70567000 1.70569707 0.00072134 397 1520453400 2018.03.07 20:10 1.70562000 1.70514000 1.70509000 1.70563000 1.70564401 0.00073787 413 1520453700 2018.03.07 20:15 1.70514000 1.70447000 1.70447000 1.70531000 1.70553220 0.00075788 593 1520454000 2018.03.07 20:20 1.70447000 1.70447000 1.70435000 1.70481000 1.70543104 0.00082957 451 1520454300 2018.03.07 20:25 1.70447000 1.70390000 1.70377000 1.70462000 1.70528523 0.00095565 531 1520454600 2018.03.07 20:30 1.70391000 1.70408000 1.70374000 1.70425000 1.70517044 0.00102455 456 1520454900 2018.03.07 20:35 1.70408000 1.70421000 1.70407000 1.70447000 1.70507897 0.00103892 448 1520455200 2018.03.07 20:40 1.70421000 1.70467000 1.70415000 1.70494000 1.70504002 0.00099062 723 1520455500 2018.03.07 20:45 1.70468000 1.70444000 1.70407000 1.70476000 1.70498288 0.00089165 665 1520455800 2018.03.07 20:50 1.70444000 1.70365000 1.70361000 1.70460000 1.70485594 0.00086566 375 1520456100 2018.03.07 20:55 1.70366000 1.70388000 1.70357000 1.70399000 1.70476299 0.00081513 420 1520456400 2018.03.07 21:00 1.70390000 1.70423000 1.70387000 1.70459000 1.70471223 0.00075813 357 1520456700 2018.03.07 21:05 1.70424000 1.70441000 1.70395000 1.70449000 1.70468345 0.00070489 374 1520457000 2018.03.07 21:10 1.70442000 1.70407000 1.70405000 1.70444000 1.70462502 0.00068069 426 1520457300 2018.03.07 21:15 1.70408000 1.70417000 1.70407000 1.70434000 1.70458169 0.00065975 215 1520457600 2018.03.07 21:20 1.70417000 1.70449000 1.70407000 1.70461000 1.70457296 0.00062753 474 1520457900 2018.03.07 21:25 1.70450000 1.70468000 1.70437000 1.70475000 1.70458315 0.00055897 381 1520458200 2018.03.07 21:30 1.70471000 1.70491000 1.70454000 1.70518000 1.70461428 0.00051595 533 1520458500 2018.03.07 21:35 1.70491000 1.70503000 1.70474000 1.70529000 1.70465387 0.00052238 475 1520458800 2018.03.07 21:40 1.70500000 1.70472000 1.70463000 1.70500000 1.70466017 0.00050528 319 1520459100 2018.03.07 21:45 1.70472000 1.70447000 1.70442000 1.70501000 1.70464206 0.00044851 440 1520459400 2018.03.07 21:50 1.70448000 1.70337000 1.70327000 1.70461000 1.70452091 0.00045315 761 1520459700 2018.03.07 21:55 1.70330000 1.70309000 1.70287000 1.70339000 1.70438463 0.00050150 796 1520460000 2018.03.07 22:00 1.70305000 1.70321000 1.70305000 1.70377000 1.70427276 0.00053643 540 1520460300 2018.03.07 22:05 1.70321000 1.70311000 1.70287000 1.70352000 1.70416202 0.00057642 536 1520460600 2018.03.07 22:10 1.70312000 1.70328000 1.70278000 1.70337000 1.70407802 0.00060681 452 1520460900 2018.03.07 22:15 1.70327000 1.70297000 1.70296000 1.70347000 1.70397250 0.00065755 331 1520461200 2018.03.07 22:20 1.70297000 1.70309000 1.70297000 1.70325000 1.70388845 0.00067271 294 1520461500 2018.03.07 22:25 1.70311000 1.70347000 1.70309000 1.70380000 1.70384860 0.00067066 390 1520461800 2018.03.07 22:30 1.70347000 1.70372000 1.70346000 1.70392000 1.70383635 0.00067119 315 1520462100 2018.03.07 22:35 1.70372000 1.70328000 1.70328000 1.70397000 1.70378336 0.00068863 355 1520462400 2018.03.07 22:40 1.70327000 1.70319000 1.70277000 1.70342000 1.70372685 0.00070075 284 1520462700 2018.03.07 22:45 1.70319000 1.70317000 1.70297000 1.70332000 1.70367382 0.00070077 208 1520463000 2018.03.07 22:50 1.70319000 1.70310000 1.70303000 1.70332000 1.70361917 0.00071301 224 1520463300 2018.03.07 22:55 1.70311000 1.70319000 1.70300000 1.70320000 1.70357830 0.00071332 187 1520463600 2018.03.07 23:00 1.70313000 1.70375000 1.70303000 1.70377000 1.70359465 0.00068336 269 1520463900 2018.03.07 23:05 1.70377000 1.70390000 1.70377000 1.70417000 1.70362373 0.00064283 155 1520464200 2018.03.07 23:10 1.70389000 1.70402000 1.70389000 1.70424000 1.70366147 0.00058724 196 1520464500 2018.03.07 23:15 1.70400000 1.70397000 1.70365000 1.70400000 1.70369085 0.00051586 143 1520464800 2018.03.07 23:20 1.70397000 1.70397000 1.70387000 1.70397000 1.70371744 0.00047929 85 1520465100 2018.03.07 23:25 1.70397000 1.70380000 1.70376000 1.70397000 1.70372530 0.00045418 161 1520465400 2018.03.07 23:30 1.70383000 1.70373000 1.70360000 1.70405000 1.70372575 0.00044746 264 1520465700 2018.03.07 23:35 1.70373000 1.70349000 1.70347000 1.70415000 1.70370330 0.00041452 285 1520466000 2018.03.07 23:40 1.70347000 1.70347000 1.70327000 1.70357000 1.70368108 0.00039129 133 1520466300 2018.03.07 23:45 1.70341000 1.70307000 1.70307000 1.70347000 1.70362288 0.00036828 145 1520466600 2018.03.07 23:50 1.70310000 1.70297000 1.70287000 1.70318000 1.70356070 0.00036800 208 1520466900 2018.03.07 23:55 1.70297000 1.70307000 1.70297000 1.70352000 1.70351397 0.00035187 136 1520467200 2018.03.08 00:00 1.70302000 1.70327000 1.70279000 1.70414000 1.70349073 0.00034171 70 1520467500 2018.03.08 00:05 1.70327000 1.70397000 1.70317000 1.70397000 1.70353638 0.00035918 119 1520467800 2018.03.08 00:10 1.70407000 1.70407000 1.70317000 1.70417000 1.70358720 0.00038152 74 1520468100 2018.03.08 00:15 1.70407000 1.70407000 1.70407000 1.70407000 1.70363318 0.00039613 35 1520468400 2018.03.08 00:20 1.70407000 1.70437000 1.70397000 1.70437000 1.70370335 0.00042530 47 1520468700 2018.03.08 00:25 1.70437000 1.70437000 1.70427000 1.70447000 1.70376684 0.00044243 63 1520469000 2018.03.08 00:30 1.70437000 1.70462000 1.70407000 1.70477000 1.70384810 0.00046702 295 1520469300 2018.03.08 00:35 1.70465000 1.70445000 1.70443000 1.70512000 1.70390542 0.00047019 227 1520469600 2018.03.08 00:40 1.70442000 1.70477000 1.70418000 1.70484000 1.70398776 0.00051932 314 1520469900 2018.03.08 00:45 1.70475000 1.70472000 1.70449000 1.70488000 1.70405750 0.00055816 447 1520470200 2018.03.08 00:50 1.70478000 1.70498000 1.70467000 1.70517000 1.70414536 0.00061553 284 1520470500 2018.03.08 00:55 1.70500000 1.70547000 1.70500000 1.70560000 1.70427151 0.00071333 165 1520470800 2018.03.08 01:00 1.70547000 1.70535000 1.70494000 1.70568000 1.70437423 0.00077936 403 1520471100 2018.03.08 01:05 1.70532000 1.70493000 1.70445000 1.70534000 1.70442716 0.00079485 361 1520471400 2018.03.08 01:10 1.70488000 1.70437000 1.70417000 1.70501000 1.70442171 0.00077790 236 1520471700 2018.03.08 01:15 1.70432000 1.70445000 1.70424000 1.70448000 1.70442441 0.00075016 76 1520472000 2018.03.08 01:20 1.70446000 1.70421000 1.70417000 1.70446000 1.70440399 0.00071688 61 1520472300 2018.03.08 01:25 1.70422000 1.70443000 1.70422000 1.70443000 1.70440646 0.00065213 54 1520472600 2018.03.08 01:30 1.70443000 1.70404000 1.70377000 1.70443000 1.70437156 0.00057403 144 1520472900 2018.03.08 01:35 1.70407000 1.70387000 1.70379000 1.70414000 1.70432380 0.00051586 171 1520473200 2018.03.08 01:40 1.70387000 1.70367000 1.70367000 1.70417000 1.70426153 0.00050267 125 1520473500 2018.03.08 01:45 1.70367000 1.70387000 1.70363000 1.70390000 1.70422424 0.00052138 186 1520473800 2018.03.08 01:50 1.70387000 1.70337000 1.70337000 1.70397000 1.70414288 0.00058774 159 1520474100 2018.03.08 01:55 1.70337000 1.70327000 1.70291000 1.70351000 1.70405975 0.00065532 161 1520474400 2018.03.08 02:00 1.70323000 1.70364000 1.70283000 1.70377000 1.70401978 0.00067649 422 1520474700 2018.03.08 02:05 1.70364000 1.70359000 1.70317000 1.70367000 1.70397884 0.00069688 484 1520475000 2018.03.08 02:10 1.70359000 1.70351000 1.70328000 1.70377000 1.70393419 0.00070860 346 1520475300 2018.03.08 02:15 1.70351000 1.70317000 1.70317000 1.70373000 1.70386141 0.00074811 201 1520475600 2018.03.08 02:20 1.70317000 1.70363000 1.70291000 1.70385000 1.70383937 0.00073025 329 1520475900 2018.03.08 02:25 1.70361000 1.70344000 1.70339000 1.70395000 1.70380134 0.00072175 230 1520476200 2018.03.08 02:30 1.70340000 1.70387000 1.70319000 1.70411000 1.70380788 0.00067010 471 1520476500 2018.03.08 02:35 1.70382000 1.70456000 1.70382000 1.70458000 1.70387951 0.00056766 228 1520476800 2018.03.08 02:40 1.70455000 1.70407000 1.70407000 1.70493000 1.70389765 0.00046432 441 1520477100 2018.03.08 02:45 1.70409000 1.70447000 1.70407000 1.70453000 1.70395216 0.00042910 196 1520477400 2018.03.08 02:50 1.70447000 1.70377000 1.70371000 1.70447000 1.70393481 0.00041670 371 1520477700 2018.03.08 02:55 1.70378000 1.70367000 1.70342000 1.70390000 1.70390959 0.00039751 432 1520478000 2018.03.08 03:00 1.70367000 1.70378000 1.70323000 1.70378000 1.70389725 0.00038911 282 1520478300 2018.03.08 03:05 1.70377000 1.70410000 1.70374000 1.70429000 1.70391656 0.00038031 243 1520478600 2018.03.08 03:10 1.70409000 1.70377000 1.70361000 1.70411000 1.70390260 0.00037499 506 1520478900 2018.03.08 03:15 1.70377000 1.70317000 1.70301000 1.70384000 1.70383283 0.00038304 390 1520479200 2018.03.08 03:20 1.70317000 1.70331000 1.70300000 1.70349000 1.70378304 0.00038531 369 1520479500 2018.03.08 03:25 1.70334000 1.70381000 1.70334000 1.70391000 1.70378560 0.00038543 352 1520479800 2018.03.08 03:30 1.70381000 1.70341000 1.70341000 1.70454000 1.70374983 0.00037705 625 1520480100 2018.03.08 03:35 1.70347000 1.70257000 1.70256000 1.70347000 1.70363747 0.00044038 354 1520480400 2018.03.08 03:40 1.70257000 1.70281000 1.70207000 1.70281000 1.70355866 0.00048193 352 1520480700 2018.03.08 03:45 1.70280000 1.70219000 1.70205000 1.70291000 1.70342831 0.00058450 552 1520481000 2018.03.08 03:50 1.70219000 1.70247000 1.70197000 1.70251000 1.70333704 0.00063954 432 1520481300 2018.03.08 03:55 1.70249000 1.70249000 1.70237000 1.70276000 1.70325637 0.00068638 364 1520481600 2018.03.08 04:00 1.70250000 1.70223000 1.70217000 1.70257000 1.70315862 0.00074435 340 1520481900 2018.03.08 04:05 1.70223000 1.70228000 1.70209000 1.70240000 1.70307495 0.00079124 346 1520482200 2018.03.08 04:10 1.70227000 1.70220000 1.70173000 1.70230000 1.70299162 0.00081849 303 1520482500 2018.03.08 04:15 1.70225000 1.70217000 1.70187000 1.70260000 1.70291337 0.00078074 403 1520482800 2018.03.08 04:20 1.70216000 1.70202000 1.70201000 1.70240000 1.70282829 0.00078130 330 1520483100 2018.03.08 04:25 1.70205000 1.70167000 1.70137000 1.70227000 1.70271797 0.00075467 412 1520483400 2018.03.08 04:30 1.70170000 1.70159000 1.70148000 1.70204000 1.70261055 0.00077708 456 1520483700 2018.03.08 04:35 1.70159000 1.70080000 1.70077000 1.70167000 1.70243811 0.00086730 430 1520484000 2018.03.08 04:40 1.70083000 1.70140000 1.70071000 1.70142000 1.70233925 0.00086176 494 1520484300 2018.03.08 04:45 1.70140000 1.70119000 1.70087000 1.70147000 1.70222979 0.00082098 314 1520484600 2018.03.08 04:50 1.70119000 1.70137000 1.70097000 1.70141000 1.70214791 0.00077692 312 1520484900 2018.03.08 04:55 1.70137000 1.70164000 1.70137000 1.70207000 1.70209954 0.00075485 445 1520485200 2018.03.08 05:00 1.70167000 1.70200000 1.70135000 1.70202000 1.70209006 0.00070529 424 1520485500 2018.03.08 05:05 1.70199000 1.70137000 1.70117000 1.70205000 1.70202148 0.00060573 652 1520485800 2018.03.08 05:10 1.70137000 1.70141000 1.70086000 1.70148000 1.70196324 0.00052696 535 1520486100 2018.03.08 05:15 1.70139000 1.70117000 1.70113000 1.70143000 1.70188770 0.00052472 443 1520486400 2018.03.08 05:20 1.70117000 1.70087000 1.70073000 1.70117000 1.70179077 0.00051258 336 1520486700 2018.03.08 05:25 1.70087000 1.70067000 1.70066000 1.70094000 1.70168403 0.00054683 358 1520487000 2018.03.08 05:30 1.70067000 1.70135000 1.70061000 1.70140000 1.70165222 0.00051868 559 1520487300 2018.03.08 05:35 1.70136000 1.70099000 1.70091000 1.70149000 1.70158915 0.00049305 306 1520487600 2018.03.08 05:40 1.70096000 1.70111000 1.70091000 1.70142000 1.70154352 0.00047398 284 1520487900 2018.03.08 05:45 1.70114000 1.70107000 1.70095000 1.70119000 1.70149842 0.00044509 201 1520488200 2018.03.08 05:50 1.70107000 1.70106000 1.70085000 1.70111000 1.70145667 0.00041487 151 1520488500 2018.03.08 05:55 1.70101000 1.70135000 1.70084000 1.70136000 1.70144651 0.00037983 230 1520488800 2018.03.08 06:00 1.70134000 1.70141000 1.70111000 1.70156000 1.70144303 0.00035596 304 1520489100 2018.03.08 06:05 1.70143000 1.70130000 1.70112000 1.70151000 1.70142941 0.00034676 233 1520489400 2018.03.08 06:10 1.70130000 1.70102000 1.70094000 1.70149000 1.70139042 0.00033632 312 1520489700 2018.03.08 06:15 1.70102000 1.70093000 1.70077000 1.70118000 1.70134657 0.00030739 301 1520490000 2018.03.08 06:20 1.70093000 1.70027000 1.70020000 1.70101000 1.70124404 0.00035796 360 1520490300 2018.03.08 06:25 1.70028000 1.70047000 1.70011000 1.70048000 1.70117032 0.00038505 229 1520490600 2018.03.08 06:30 1.70045000 1.70120000 1.70045000 1.70123000 1.70117315 0.00038280 330 1520490900 2018.03.08 06:35 1.70119000 1.70150000 1.70107000 1.70151000 1.70120428 0.00038063 380 1520491200 2018.03.08 06:40 1.70150000 1.70211000 1.70150000 1.70244000 1.70129054 0.00041741 339 1520491500 2018.03.08 06:45 1.70211000 1.70251000 1.70203000 1.70261000 1.70140667 0.00053429 360 1520491800 2018.03.08 06:50 1.70249000 1.70237000 1.70237000 1.70251000 1.70149842 0.00060951 115 1520492100 2018.03.08 06:55 1.70239000 1.70212000 1.70197000 1.70243000 1.70155762 0.00064368 343 1520492400 2018.03.08 07:00 1.70212000 1.70216000 1.70173000 1.70218000 1.70161499 0.00066039 377 1520492700 2018.03.08 07:05 1.70210000 1.70237000 1.70198000 1.70253000 1.70168689 0.00067174 380 1520493000 2018.03.08 07:10 1.70237000 1.70264000 1.70237000 1.70271000 1.70177767 0.00073042 296 1520493300 2018.03.08 07:15 1.70264000 1.70287000 1.70249000 1.70317000 1.70188170 0.00078205 512 1520493600 2018.03.08 07:20 1.70287000 1.70252000 1.70245000 1.70307000 1.70194249 0.00079533 468 1520493900 2018.03.08 07:25 1.70250000 1.70282000 1.70244000 1.70287000 1.70202606 0.00081984 354 1520494200 2018.03.08 07:30 1.70282000 1.70294000 1.70254000 1.70314000 1.70211310 0.00084054 513 1520494500 2018.03.08 07:35 1.70294000 1.70266000 1.70246000 1.70298000 1.70216519 0.00084633 330 1520494800 2018.03.08 07:40 1.70268000 1.70261000 1.70245000 1.70268000 1.70220755 0.00084618 408 1520495100 2018.03.08 07:45 1.70262000 1.70225000 1.70200000 1.70262000 1.70221159 0.00082249 324 1520495400 2018.03.08 07:50 1.70225000 1.70202000 1.70159000 1.70230000 1.70219335 0.00077613 694 1520495700 2018.03.08 07:55 1.70202000 1.70220000 1.70202000 1.70251000 1.70219398 0.00072296 300 1520496000 2018.03.08 08:00 1.70220000 1.70194000 1.70187000 1.70243000 1.70216979 0.00058511 511 1520496300 2018.03.08 08:05 1.70194000 1.70173000 1.70170000 1.70199000 1.70212791 0.00046723 449 1520496600 2018.03.08 08:10 1.70173000 1.70207000 1.70157000 1.70218000 1.70212239 0.00042139 391 1520496900 2018.03.08 08:15 1.70207000 1.70252000 1.70197000 1.70253000 1.70216026 0.00038558 379 1520497200 2018.03.08 08:20 1.70252000 1.70243000 1.70229000 1.70259000 1.70218595 0.00037573 267 1520497500 2018.03.08 08:25 1.70243000 1.70226000 1.70208000 1.70272000 1.70219300 0.00036548 349 1520497800 2018.03.08 08:30 1.70224000 1.70197000 1.70194000 1.70236000 1.70217176 0.00037660 412 1520498100 2018.03.08 08:35 1.70194000 1.70158000 1.70151000 1.70197000 1.70211540 0.00042426 305 1520498400 2018.03.08 08:40 1.70158000 1.70147000 1.70137000 1.70165000 1.70205394 0.00047581 391 1520498700 2018.03.08 08:45 1.70147000 1.70131000 1.70127000 1.70157000 1.70198309 0.00052965 493 1520499000 2018.03.08 08:50 1.70130000 1.70113000 1.70082000 1.70142000 1.70190184 0.00057576 738 1520499300 2018.03.08 08:55 1.70110000 1.70068000 1.70036000 1.70116000 1.70178547 0.00063920 986 1520499600 2018.03.08 09:00 1.70067000 1.70144000 1.70059000 1.70162000 1.70175257 0.00063472 918 1520499900 2018.03.08 09:05 1.70143000 1.70101000 1.70087000 1.70152000 1.70168185 0.00063315 719 1520500200 2018.03.08 09:10 1.70101000 1.70080000 1.70051000 1.70102000 1.70159787 0.00062305 719 1520500500 2018.03.08 09:15 1.70080000 1.70130000 1.70077000 1.70139000 1.70156950 0.00058725 690 1520500800 2018.03.08 09:20 1.70131000 1.70193000 1.70129000 1.70199000 1.70160383 0.00053787 803 1520501100 2018.03.08 09:25 1.70193000 1.70227000 1.70177000 1.70229000 1.70166728 0.00053109 641 1520501400 2018.03.08 09:30 1.70224000 1.70224000 1.70187000 1.70238000 1.70172182 0.00053862 824 1520501700 2018.03.08 09:35 1.70221000 1.70247000 1.70177000 1.70252000 1.70179308 0.00055762 724 1520502000 2018.03.08 09:40 1.70247000 1.70274000 1.70235000 1.70275000 1.70188326 0.00060617 900 1520502300 2018.03.08 09:45 1.70276000 1.70338000 1.70265000 1.70339000 1.70202581 0.00071280 951 1520502600 2018.03.08 09:50 1.70338000 1.70330000 1.70321000 1.70353000 1.70214716 0.00079475 837 1520502900 2018.03.08 09:55 1.70330000 1.70317000 1.70311000 1.70362000 1.70224457 0.00085209 875 1520503200 2018.03.08 10:00 1.70317000 1.70334000 1.70297000 1.70357000 1.70234890 0.00092111 1213 1520503500 2018.03.08 10:05 1.70337000 1.70333000 1.70289000 1.70341000 1.70244234 0.00098085 892 1520503800 2018.03.08 10:10 1.70332000 1.70259000 1.70240000 1.70334000 1.70245640 0.00098110 731 1520504100 2018.03.08 10:15 1.70259000 1.70298000 1.70241000 1.70343000 1.70250627 0.00098565 1431 1520504400 2018.03.08 10:20 1.70299000 1.70368000 1.70279000 1.70378000 1.70261805 0.00102737 846 1520504700 2018.03.08 10:25 1.70370000 1.70377000 1.70335000 1.70388000 1.70272776 0.00104933 728 1520505000 2018.03.08 10:30 1.70379000 1.70397000 1.70369000 1.70401000 1.70284607 0.00105541 643 1520505300 2018.03.08 10:35 1.70397000 1.70480000 1.70397000 1.70486000 1.70303216 0.00107224 691 1520505600 2018.03.08 10:40 1.70480000 1.70497000 1.70471000 1.70536000 1.70321671 0.00113702 1035 1520505900 2018.03.08 10:45 1.70494000 1.70531000 1.70490000 1.70555000 1.70341607 0.00116100 1604 1520506200 2018.03.08 10:50 1.70531000 1.70427000 1.70425000 1.70537000 1.70349740 0.00103404 1401 1520506500 2018.03.08 10:55 1.70428000 1.70453000 1.70369000 1.70453000 1.70359574 0.00094853 920 1520506800 2018.03.08 11:00 1.70452000 1.70518000 1.70409000 1.70539000 1.70374662 0.00095057 849 1520507100 2018.03.08 11:05 1.70518000 1.70538000 1.70479000 1.70544000 1.70390218 0.00097205 1014 1520507400 2018.03.08 11:10 1.70538000 1.70559000 1.70529000 1.70573000 1.70406293 0.00098166 932 1520507700 2018.03.08 11:15 1.70557000 1.70575000 1.70540000 1.70578000 1.70422360 0.00099625 648 1520508000 2018.03.08 11:20 1.70573000 1.70567000 1.70543000 1.70582000 1.70436135 0.00099966 673 1520508300 2018.03.08 11:25 1.70567000 1.70560000 1.70525000 1.70580000 1.70447932 0.00102096 607 1520508600 2018.03.08 11:30 1.70561000 1.70575000 1.70531000 1.70577000 1.70460034 0.00103328 562 1520508900 2018.03.08 11:35 1.70573000 1.70578000 1.70550000 1.70600000 1.70471269 0.00102223 628 1520509200 2018.03.08 11:40 1.70580000 1.70623000 1.70568000 1.70639000 1.70485719 0.00103637 651 1520509500 2018.03.08 11:45 1.70623000 1.70631000 1.70600000 1.70656000 1.70499556 0.00103381 690 1520509800 2018.03.08 11:50 1.70632000 1.70602000 1.70571000 1.70634000 1.70509312 0.00090859 748 1520510100 2018.03.08 11:55 1.70603000 1.70597000 1.70583000 1.70636000 1.70517663 0.00079083 895 1520510400 2018.03.08 12:00 1.70597000 1.70567000 1.70562000 1.70600000 1.70522362 0.00071677 909 1520510700 2018.03.08 12:05 1.70568000 1.70557000 1.70528000 1.70590000 1.70525661 0.00063443 944 1520511000 2018.03.08 12:10 1.70557000 1.70557000 1.70520000 1.70596000 1.70528646 0.00055789 654 1520511300 2018.03.08 12:15 1.70557000 1.70527000 1.70507000 1.70568000 1.70528489 0.00054787 617 1520511600 2018.03.08 12:20 1.70527000 1.70532000 1.70505000 1.70539000 1.70528823 0.00054184 540 1520511900 2018.03.08 12:25 1.70533000 1.70517000 1.70487000 1.70547000 1.70527697 0.00054757 689 1520512200 2018.03.08 12:30 1.70517000 1.70487000 1.70487000 1.70548000 1.70523821 0.00052996 706 1520512500 2018.03.08 12:35 1.70487000 1.70428000 1.70400000 1.70487000 1.70514695 0.00060536 834 1520512800 2018.03.08 12:40 1.70428000 1.70401000 1.70398000 1.70449000 1.70503867 0.00071892 657 1520513100 2018.03.08 12:45 1.70400000 1.70408000 1.70380000 1.70431000 1.70494737 0.00079729 758 1520513400 2018.03.08 12:50 1.70410000 1.70391000 1.70390000 1.70467000 1.70484857 0.00086958 524 1520513700 2018.03.08 12:55 1.70390000 1.70371000 1.70353000 1.70414000 1.70474014 0.00093625 491 1520514000 2018.03.08 13:00 1.70370000 1.70398000 1.70357000 1.70405000 1.70466774 0.00096298 759 1520514300 2018.03.08 13:05 1.70397000 1.70364000 1.70327000 1.70402000 1.70456986 0.00101102 1084 1520514600 2018.03.08 13:10 1.70365000 1.70414000 1.70338000 1.70424000 1.70452892 0.00099831 632 1520514900 2018.03.08 13:15 1.70412000 1.70397000 1.70381000 1.70431000 1.70447569 0.00098725 462 1520515200 2018.03.08 13:20 1.70397000 1.70362000 1.70362000 1.70416000 1.70439420 0.00095363 431 1520515500 2018.03.08 13:25 1.70366000 1.70403000 1.70344000 1.70404000 1.70435951 0.00086647 722 1520515800 2018.03.08 13:30 1.70401000 1.70422000 1.70384000 1.70429000 1.70434623 0.00078684 549 1520516100 2018.03.08 13:35 1.70422000 1.70424000 1.70402000 1.70459000 1.70433611 0.00070024 502 1520516400 2018.03.08 13:40 1.70424000 1.70427000 1.70392000 1.70466000 1.70432981 0.00063431 708 1520516700 2018.03.08 13:45 1.70427000 1.70423000 1.70399000 1.70433000 1.70432031 0.00057094 387 1520517000 2018.03.08 13:50 1.70422000 1.70399000 1.70398000 1.70437000 1.70428885 0.00049975 385 1520517300 2018.03.08 13:55 1.70399000 1.70458000 1.70397000 1.70463000 1.70431658 0.00045916 375 1520517600 2018.03.08 14:00 1.70457000 1.70452000 1.70432000 1.70464000 1.70433595 0.00041048 485 1520517900 2018.03.08 14:05 1.70450000 1.70469000 1.70441000 1.70530000 1.70436967 0.00039208 721 1520518200 2018.03.08 14:10 1.70469000 1.70480000 1.70440000 1.70487000 1.70441065 0.00041294 524 1520518500 2018.03.08 14:15 1.70481000 1.70500000 1.70451000 1.70507000 1.70446678 0.00046466 464 1520518800 2018.03.08 14:20 1.70498000 1.70460000 1.70451000 1.70508000 1.70447947 0.00046154 585 1520519100 2018.03.08 14:25 1.70463000 1.70400000 1.70387000 1.70493000 1.70443381 0.00044015 417 1520519400 2018.03.08 14:30 1.70400000 1.70473000 1.70397000 1.70473000 1.70446201 0.00044236 463 1520519700 2018.03.08 14:35 1.70477000 1.70420000 1.70404000 1.70491000 1.70443706 0.00040249 554 1520520000 2018.03.08 14:40 1.70419000 1.70416000 1.70393000 1.70455000 1.70441067 0.00038455 938 1520520300 2018.03.08 14:45 1.70406000 1.71046000 1.70388000 1.71163000 1.70498680 0.00142679 4004 1520520600 2018.03.08 14:50 1.71046000 1.71091000 1.71026000 1.71123000 1.70555091 0.00202520 1750 1520520900 2018.03.08 14:55 1.71089000 1.70977000 1.70964000 1.71140000 1.70595273 0.00229543 1497 1520521200 2018.03.08 15:00 1.70978000 1.71069000 1.70960000 1.71105000 1.70640390 0.00257619 1631 1520521500 2018.03.08 15:05 1.71067000 1.71025000 1.70989000 1.71129000 1.70677020 0.00275438 1714 1520521800 2018.03.08 15:10 1.71027000 1.70999000 1.70942000 1.71040000 1.70707684 0.00286724 1018 1520522100 2018.03.08 15:15 1.71001000 1.71010000 1.70993000 1.71072000 1.70736476 0.00294829 1157 1520522400 2018.03.08 15:20 1.71010000 1.71167000 1.71002000 1.71186000 1.70777479 0.00311715 1706 1520522700 2018.03.08 15:25 1.71163000 1.71151000 1.71147000 1.71273000 1.70813052 0.00320926 1052 1520523000 2018.03.08 15:30 1.71146000 1.71229000 1.71061000 1.71259000 1.70852666 0.00329364 3567 1520523300 2018.03.08 15:35 1.71232000 1.71155000 1.71129000 1.71309000 1.70881460 0.00330388 3704 1520523600 2018.03.08 15:40 1.71153000 1.71004000 1.70981000 1.71170000 1.70893130 0.00319518 2442 1520523900 2018.03.08 15:45 1.71004000 1.70721000 1.70592000 1.71066000 1.70876737 0.00305113 4327 1520524200 2018.03.08 15:50 1.70722000 1.70704000 1.70639000 1.70767000 1.70860286 0.00293487 2786 1520524500 2018.03.08 15:55 1.70704000 1.70697000 1.70627000 1.70775000 1.70844735 0.00285013 2543 1520524800 2018.03.08 16:00 1.70699000 1.70722000 1.70596000 1.70746000 1.70833046 0.00274591 2240 1520525100 2018.03.08 16:05 1.70721000 1.70595000 1.70539000 1.70750000 1.70810375 0.00267696 2133 1520525400 2018.03.08 16:10 1.70596000 1.70627000 1.70548000 1.70648000 1.70792910 0.00266048 1624 1520525700 2018.03.08 16:15 1.70622000 1.70627000 1.70578000 1.70670000 1.70777109 0.00262467 1375 1520526000 2018.03.08 16:20 1.70629000 1.70518000 1.70490000 1.70662000 1.70752432 0.00269686 1276 1520526300 2018.03.08 16:25 1.70517000 1.70451000 1.70420000 1.70532000 1.70723725 0.00284496 1852 1520526600 2018.03.08 16:30 1.70451000 1.70327000 1.70308000 1.70471000 1.70685941 0.00303616 1846 1520526900 2018.03.08 16:35 1.70321000 1.70325000 1.70271000 1.70370000 1.70651566 0.00322346 2222 1520527200 2018.03.08 16:40 1.70324000 1.70245000 1.70239000 1.70354000 1.70612845 0.00337252 2284 1520527500 2018.03.08 16:45 1.70245000 1.70213000 1.70127000 1.70245000 1.70574765 0.00350973 2276 1520527800 2018.03.08 16:50 1.70213000 1.70218000 1.70147000 1.70251000 1.70540787 0.00359462 1704 1520528100 2018.03.08 16:55 1.70217000 1.70159000 1.70134000 1.70297000 1.70504427 0.00366374 2711 1520528400 2018.03.08 17:00 1.70159000 1.70159000 1.70087000 1.70252000 1.70471529 0.00353713 2523 1520528700 2018.03.08 17:05 1.70159000 1.70210000 1.70117000 1.70262000 1.70446621 0.00331276 2261 1520529000 2018.03.08 17:10 1.70210000 1.70214000 1.70199000 1.70274000 1.70424467 0.00290617 1767 1520529300 2018.03.08 17:15 1.70213000 1.70233000 1.70198000 1.70271000 1.70406232 0.00246606 1223 1520529600 2018.03.08 17:20 1.70233000 1.70150000 1.70137000 1.70253000 1.70381829 0.00216340 1193 1520529900 2018.03.08 17:25 1.70150000 1.70096000 1.70087000 1.70171000 1.70354607 0.00213256 1270 1520530200 2018.03.08 17:30 1.70096000 1.70077000 1.70063000 1.70147000 1.70328168 0.00208136 1441 1520530500 2018.03.08 17:35 1.70080000 1.70124000 1.70068000 1.70127000 1.70308724 0.00196086 1446 1520530800 2018.03.08 17:40 1.70124000 1.70172000 1.70124000 1.70228000 1.70295702 0.00174495 1676 1520531100 2018.03.08 17:45 1.70172000 1.70237000 1.70107000 1.70247000 1.70290112 0.00160859 1543 1520531400 2018.03.08 17:50 1.70237000 1.70185000 1.70136000 1.70246000 1.70280101 0.00141387 1426 1520531700 2018.03.08 17:55 1.70183000 1.69973000 1.69959000 1.70187000 1.70250853 0.00125281 2397 1520532000 2018.03.08 18:00 1.69967000 1.69948000 1.69891000 1.69984000 1.70222010 0.00117440 2558 1520532300 2018.03.08 18:05 1.69947000 1.69939000 1.69917000 1.69985000 1.70195057 0.00112114 1252 1520532600 2018.03.08 18:10 1.69941000 1.69912000 1.69908000 1.69974000 1.70168099 0.00115904 1336 1520532900 2018.03.08 18:15 1.69912000 1.69905000 1.69893000 1.69975000 1.70143042 0.00117489 1111 1520533200 2018.03.08 18:20 1.69905000 1.69864000 1.69822000 1.69920000 1.70116467 0.00124755 1016 1520533500 2018.03.08 18:25 1.69868000 1.69892000 1.69854000 1.69912000 1.70095089 0.00129067 840 1520533800 2018.03.08 18:30 1.69891000 1.69893000 1.69827000 1.69893000 1.70075842 0.00131293 710 1520534100 2018.03.08 18:35 1.69893000 1.69865000 1.69847000 1.69929000 1.70055762 0.00136296 1496 1520534400 2018.03.08 18:40 1.69865000 1.69843000 1.69806000 1.69910000 1.70035499 0.00141213 1698 1520534700 2018.03.08 18:45 1.69843000 1.69650000 1.69634000 1.69848000 1.69998785 0.00158814 1570 1520535000 2018.03.08 18:50 1.69651000 1.69577000 1.69577000 1.69667000 1.69958615 0.00177889 1283 1520535300 2018.03.08 18:55 1.69576000 1.69588000 1.69554000 1.69608000 1.69923318 0.00187076 961 1520535600 2018.03.08 19:00 1.69597000 1.69618000 1.69567000 1.69625000 1.69894240 0.00193957 1096 1520535900 2018.03.08 19:05 1.69618000 1.69682000 1.69605000 1.69682000 1.69874027 0.00195869 804 1520536200 2018.03.08 19:10 1.69677000 1.69646000 1.69640000 1.69694000 1.69852310 0.00198612 972 1520536500 2018.03.08 19:15 1.69649000 1.69708000 1.69649000 1.69722000 1.69838566 0.00192499 1021 1520536800 2018.03.08 19:20 1.69707000 1.69668000 1.69657000 1.69708000 1.69822322 0.00181455 891 1520537100 2018.03.08 19:25 1.69670000 1.69702000 1.69659000 1.69708000 1.69810863 0.00157283 627 1520537400 2018.03.08 19:30 1.69700000 1.69721000 1.69677000 1.69731000 1.69802304 0.00132976 628 1520537700 2018.03.08 19:35 1.69721000 1.69687000 1.69677000 1.69723000 1.69791323 0.00127282 537 1520538000 2018.03.08 19:40 1.69687000 1.69697000 1.69682000 1.69707000 1.69782340 0.00121686 509 1520538300 2018.03.08 19:45 1.69697000 1.69661000 1.69657000 1.69705000 1.69770784 0.00115963 659 1520538600 2018.03.08 19:50 1.69660000 1.69704000 1.69655000 1.69707000 1.69764423 0.00110347 693 1520538900 2018.03.08 19:55 1.69704000 1.69747000 1.69690000 1.69753000 1.69762764 0.00105171 784 1520539200 2018.03.08 20:00 1.69751000 1.69677000 1.69658000 1.69760000 1.69754596 0.00100709 512 1520539500 2018.03.08 20:05 1.69677000 1.69687000 1.69675000 1.69710000 1.69748158 0.00093695 361 1520539800 2018.03.08 20:10 1.69685000 1.69702000 1.69670000 1.69711000 1.69743762 0.00085776 312 1520540100 2018.03.08 20:15 1.69702000 1.69714000 1.69689000 1.69731000 1.69740928 0.00079598 445 1520540400 2018.03.08 20:20 1.69714000 1.69685000 1.69682000 1.69734000 1.69735601 0.00072860 334 1520540700 2018.03.08 20:25 1.69685000 1.69667000 1.69657000 1.69707000 1.69729068 0.00066732 398 1520541000 2018.03.08 20:30 1.69663000 1.69607000 1.69601000 1.69670000 1.69717442 0.00054763 515 1520541300 2018.03.08 20:35 1.69607000 1.69612000 1.69598000 1.69655000 1.69707400 0.00045365 395 1520541600 2018.03.08 20:40 1.69614000 1.69648000 1.69611000 1.69655000 1.69701743 0.00039613 452 1520541900 2018.03.08 20:45 1.69648000 1.69668000 1.69637000 1.69676000 1.69698529 0.00038468 335 1520542200 2018.03.08 20:50 1.69668000 1.69655000 1.69621000 1.69670000 1.69694384 0.00036155 489 1520542500 2018.03.08 20:55 1.69653000 1.69688000 1.69647000 1.69689000 1.69693776 0.00035814 324 1520542800 2018.03.08 21:00 1.69688000 1.69626000 1.69626000 1.69688000 1.69687321 0.00036248 417 1520543100 2018.03.08 21:05 1.69627000 1.69648000 1.69589000 1.69663000 1.69683576 0.00036091 402 1520543400 2018.03.08 21:10 1.69648000 1.69640000 1.69617000 1.69653000 1.69679426 0.00035218 219 1520543700 2018.03.08 21:15 1.69641000 1.69601000 1.69601000 1.69667000 1.69671957 0.00037559 268 1520544000 2018.03.08 21:20 1.69601000 1.69567000 1.69554000 1.69605000 1.69661961 0.00042367 286 1520544300 2018.03.08 21:25 1.69568000 1.69580000 1.69541000 1.69590000 1.69654155 0.00045837 474 1520544600 2018.03.08 21:30 1.69580000 1.69552000 1.69520000 1.69589000 1.69644426 0.00049841 651 1520544900 2018.03.08 21:35 1.69554000 1.69535000 1.69535000 1.69574000 1.69634005 0.00050303 325 1520545200 2018.03.08 21:40 1.69537000 1.69495000 1.69490000 1.69541000 1.69620766 0.00058676 237 1520545500 2018.03.08 21:45 1.69497000 1.69415000 1.69387000 1.69517000 1.69601169 0.00074218 1339 1520545800 2018.03.08 21:50 1.69415000 1.69426000 1.69399000 1.69489000 1.69584486 0.00082595 1791 1520546100 2018.03.08 21:55 1.69425000 1.69404000 1.69377000 1.69443000 1.69567297 0.00089206 1021 1520546400 2018.03.08 22:00 1.69401000 1.69337000 1.69327000 1.69413000 1.69545364 0.00102240 912 1520546700 2018.03.08 22:05 1.69337000 1.69379000 1.69337000 1.69417000 1.69529520 0.00107826 486 1520547000 2018.03.08 22:10 1.69379000 1.69407000 1.69367000 1.69408000 1.69517851 0.00112047 421 1520547300 2018.03.08 22:15 1.69407000 1.69401000 1.69387000 1.69417000 1.69506723 0.00115188 365 1520547600 2018.03.08 22:20 1.69403000 1.69402000 1.69387000 1.69436000 1.69496749 0.00114930 478 1520547900 2018.03.08 22:25 1.69402000 1.69419000 1.69384000 1.69427000 1.69489344 0.00110810 429 1520548200 2018.03.08 22:30 1.69419000 1.69446000 1.69417000 1.69470000 1.69485216 0.00105321 479 1520548500 2018.03.08 22:35 1.69446000 1.69488000 1.69426000 1.69493000 1.69485482 0.00095054 623 1520548800 2018.03.08 22:40 1.69488000 1.69510000 1.69479000 1.69537000 1.69487817 0.00089983 514 1520549100 2018.03.08 22:45 1.69511000 1.69538000 1.69507000 1.69579000 1.69492596 0.00084055 464 1520549400 2018.03.08 22:50 1.69534000 1.69533000 1.69521000 1.69570000 1.69496444 0.00078966 616 1520549700 2018.03.08 22:55 1.69533000 1.69534000 1.69497000 1.69540000 1.69500021 0.00077285 486 1520550000 2018.03.08 23:00 1.69528000 1.69508000 1.69493000 1.69533000 1.69500781 0.00076191 353 1520550300 2018.03.08 23:05 1.69510000 1.69521000 1.69494000 1.69530000 1.69502706 0.00075252 258 1520550600 2018.03.08 23:10 1.69522000 1.69549000 1.69503000 1.69574000 1.69507115 0.00077613 334 1520550900 2018.03.08 23:15 1.69548000 1.69557000 1.69527000 1.69564000 1.69511866 0.00080912 192 1520551200 2018.03.08 23:20 1.69560000 1.69609000 1.69552000 1.69613000 1.69521117 0.00088770 128 1520551500 2018.03.08 23:25 1.69609000 1.69590000 1.69568000 1.69610000 1.69527677 0.00090357 176 1520551800 2018.03.08 23:30 1.69589000 1.69599000 1.69577000 1.69614000 1.69534470 0.00092232 272 1520552100 2018.03.08 23:35 1.69597000 1.69617000 1.69583000 1.69619000 1.69542330 0.00092972 209 1520552400 2018.03.08 23:40 1.69617000 1.69627000 1.69607000 1.69630000 1.69550394 0.00086333 98 1520552700 2018.03.08 23:45 1.69623000 1.69625000 1.69607000 1.69642000 1.69557499 0.00081783 178 1520553000 2018.03.08 23:50 1.69623000 1.69591000 1.69588000 1.69637000 1.69560690 0.00076008 116 1520553300 2018.03.08 23:55 1.69588000 1.69620000 1.69587000 1.69627000 1.69566338 0.00069977 153 1520553600 2018.03.09 00:00 1.69377000 1.69527000 1.69377000 1.69537000 1.69562592 0.00059317 23 1520553900 2018.03.09 00:05 1.69527000 1.69572000 1.69527000 1.69634000 1.69563488 0.00050009 299 1520554200 2018.03.09 00:10 1.69560000 1.69569000 1.69527000 1.69628000 1.69564013 0.00042565 264 1520554500 2018.03.09 00:15 1.69569000 1.69593000 1.69557000 1.69627000 1.69566773 0.00039275 190 1520554800 2018.03.09 00:20 1.69593000 1.69497000 1.69467000 1.69595000 1.69560128 0.00041181 232 1520555100 2018.03.09 00:25 1.69497000 1.69584000 1.69477000 1.69588000 1.69562402 0.00040684 301 1520555400 2018.03.09 00:30 1.69584000 1.69495000 1.69493000 1.69607000 1.69555983 0.00044357 373 1520555700 2018.03.09 00:35 1.69496000 1.69511000 1.69496000 1.69543000 1.69551699 0.00046544 149 1520556000 2018.03.09 00:40 1.69511000 1.69526000 1.69507000 1.69548000 1.69549251 0.00046843 282 1520556300 2018.03.09 00:45 1.69529000 1.69535000 1.69495000 1.69565000 1.69547894 0.00047136 525 1520556600 2018.03.09 00:50 1.69533000 1.69521000 1.69497000 1.69548000 1.69545333 0.00048669 297 1520556900 2018.03.09 00:55 1.69515000 1.69538000 1.69495000 1.69543000 1.69544634 0.00048946 308 1520557200 2018.03.09 01:00 1.69540000 1.69559000 1.69524000 1.69559000 1.69546002 0.00046321 369 1520557500 2018.03.09 01:05 1.69553000 1.69552000 1.69527000 1.69561000 1.69546574 0.00045074 157 1520557800 2018.03.09 01:10 1.69554000 1.69535000 1.69517000 1.69560000 1.69545471 0.00043944 183 1520558100 2018.03.09 01:15 1.69533000 1.69537000 1.69528000 1.69559000 1.69544665 0.00041182 140 1520558400 2018.03.09 01:20 1.69537000 1.69537000 1.69520000 1.69543000 1.69543935 0.00037014 128 1520558700 2018.03.09 01:25 1.69529000 1.69497000 1.69489000 1.69537000 1.69539465 0.00034341 204 1520559000 2018.03.09 01:30 1.69499000 1.69535000 1.69464000 1.69535000 1.69539039 0.00032402 235 1520559300 2018.03.09 01:35 1.69529000 1.69504000 1.69500000 1.69540000 1.69535702 0.00027852 346 1520559600 2018.03.09 01:40 1.69504000 1.69529000 1.69499000 1.69529000 1.69535064 0.00027845 291 1520559900 2018.03.09 01:45 1.69528000 1.69517000 1.69503000 1.69546000 1.69533344 0.00026855 387 1520560200 2018.03.09 01:50 1.69516000 1.69447000 1.69437000 1.69526000 1.69525120 0.00031640 351 1520560500 2018.03.09 01:55 1.69438000 1.69513000 1.69437000 1.69516000 1.69523966 0.00027848 190 1520560800 2018.03.09 02:00 1.69515000 1.69539000 1.69513000 1.69586000 1.69525398 0.00027349 382 1520561100 2018.03.09 02:05 1.69539000 1.69535000 1.69526000 1.69567000 1.69526312 0.00024206 451 1520561400 2018.03.09 02:10 1.69537000 1.69558000 1.69509000 1.69572000 1.69529330 0.00024425 460 1520561700 2018.03.09 02:15 1.69558000 1.69569000 1.69524000 1.69608000 1.69533108 0.00025963 659 1520562000 2018.03.09 02:20 1.69569000 1.69542000 1.69509000 1.69569000 1.69533955 0.00026107 363 1520562300 2018.03.09 02:25 1.69542000 1.69585000 1.69525000 1.69603000 1.69538817 0.00029156 362 1520562600 2018.03.09 02:30 1.69583000 1.69623000 1.69570000 1.69627000 1.69546834 0.00035681 465 1520562900 2018.03.09 02:35 1.69625000 1.69602000 1.69581000 1.69631000 1.69552088 0.00038896 449 1520563200 2018.03.09 02:40 1.69598000 1.69573000 1.69559000 1.69599000 1.69554080 0.00039734 267 1520563500 2018.03.09 02:45 1.69571000 1.69597000 1.69567000 1.69609000 1.69558167 0.00042098 644 1520563800 2018.03.09 02:50 1.69597000 1.69625000 1.69559000 1.69626000 1.69564532 0.00046218 756 1520564100 2018.03.09 02:55 1.69625000 1.69653000 1.69587000 1.69677000 1.69572958 0.00052326 752 1520564400 2018.03.09 03:00 1.69653000 1.69627000 1.69613000 1.69672000 1.69578105 0.00054724 824 1520564700 2018.03.09 03:05 1.69627000 1.69583000 1.69559000 1.69642000 1.69578571 0.00051783 1105 1520565000 2018.03.09 03:10 1.69584000 1.69543000 1.69538000 1.69618000 1.69575183 0.00050568 862 1520565300 2018.03.09 03:15 1.69543000 1.69556000 1.69538000 1.69593000 1.69573356 0.00047867 908 1520565600 2018.03.09 03:20 1.69556000 1.69542000 1.69521000 1.69571000 1.69570370 0.00047008 573 1520565900 2018.03.09 03:25 1.69542000 1.69540000 1.69507000 1.69547000 1.69567478 0.00045889 258 1520566200 2018.03.09 03:30 1.69540000 1.69509000 1.69506000 1.69563000 1.69561908 0.00040223 691 1520566500 2018.03.09 03:35 1.69509000 1.69570000 1.69495000 1.69577000 1.69562679 0.00038526 1074 1520566800 2018.03.09 03:40 1.69569000 1.69620000 1.69557000 1.69636000 1.69568138 0.00038566 671 1520567100 2018.03.09 03:45 1.69614000 1.69540000 1.69535000 1.69626000 1.69565458 0.00039132 748 1520567400 2018.03.09 03:50 1.69540000 1.69537000 1.69533000 1.69587000 1.69562748 0.00040470 426 1520567700 2018.03.09 03:55 1.69537000 1.69513000 1.69504000 1.69542000 1.69558010 0.00043459 316 1520568000 2018.03.09 04:00 1.69513000 1.69567000 1.69513000 1.69567000 1.69558866 0.00043025 403 1520568300 2018.03.09 04:05 1.69567000 1.69527000 1.69521000 1.69616000 1.69555831 0.00044258 672 1520568600 2018.03.09 04:10 1.69531000 1.69540000 1.69527000 1.69565000 1.69554324 0.00042253 530 1520568900 2018.03.09 04:15 1.69539000 1.69644000 1.69539000 1.69657000 1.69562864 0.00043287 407 1520569200 2018.03.09 04:20 1.69647000 1.69616000 1.69598000 1.69660000 1.69567925 0.00044028 433 1520569500 2018.03.09 04:25 1.69616000 1.69579000 1.69570000 1.69625000 1.69568980 0.00043540 363 1520569800 2018.03.09 04:30 1.69577000 1.69596000 1.69571000 1.69637000 1.69571553 0.00042145 377 1520570100 2018.03.09 04:35 1.69596000 1.69561000 1.69550000 1.69625000 1.69570548 0.00037933 233 1520570400 2018.03.09 04:40 1.69565000 1.69482000 1.69482000 1.69568000 1.69562115 0.00039183 171 1520570700 2018.03.09 04:45 1.69478000 1.69447000 1.69447000 1.69485000 1.69551151 0.00045414 179 1520571000 2018.03.09 04:50 1.69447000 1.69422000 1.69419000 1.69468000 1.69538851 0.00053879 233 1520571300 2018.03.09 04:55 1.69420000 1.69450000 1.69402000 1.69482000 1.69530389 0.00058101 267 1520571600 2018.03.09 05:00 1.69452000 1.69498000 1.69449000 1.69500000 1.69527305 0.00058968 280 1520571900 2018.03.09 05:05 1.69498000 1.69559000 1.69495000 1.69565000 1.69530323 0.00058812 486 1520572200 2018.03.09 05:10 1.69559000 1.69518000 1.69501000 1.69572000 1.69529150 0.00058874 450 1520572500 2018.03.09 05:15 1.69518000 1.69551000 1.69518000 1.69581000 1.69531231 0.00058074 424 1520572800 2018.03.09 05:20 1.69551000 1.69497000 1.69487000 1.69560000 1.69527970 0.00055264 410 1520573100 2018.03.09 05:25 1.69490000 1.69467000 1.69464000 1.69503000 1.69522164 0.00057212 411 1520573400 2018.03.09 05:30 1.69467000 1.69490000 1.69438000 1.69509000 1.69519101 0.00057862 426 1520573700 2018.03.09 05:35 1.69491000 1.69487000 1.69454000 1.69496000 1.69516043 0.00058673 626 1520574000 2018.03.09 05:40 1.69487000 1.69474000 1.69469000 1.69497000 1.69512039 0.00058744 212 1520574300 2018.03.09 05:45 1.69476000 1.69447000 1.69447000 1.69489000 1.69505845 0.00061169 214 1520574600 2018.03.09 05:50 1.69441000 1.69438000 1.69428000 1.69461000 1.69499384 0.00063433 210 1520574900 2018.03.09 05:55 1.69438000 1.69378000 1.69367000 1.69438000 1.69487823 0.00061749 393 1520575200 2018.03.09 06:00 1.69378000 1.69390000 1.69353000 1.69395000 1.69478507 0.00059439 587 1520575500 2018.03.09 06:05 1.69390000 1.69462000 1.69382000 1.69475000 1.69476935 0.00055237 418 1520575800 2018.03.09 06:10 1.69463000 1.69464000 1.69442000 1.69480000 1.69475703 0.00048427 413 1520576100 2018.03.09 06:15 1.69464000 1.69472000 1.69424000 1.69478000 1.69475350 0.00044474 547 1520576400 2018.03.09 06:20 1.69467000 1.69483000 1.69436000 1.69484000 1.69476079 0.00044580 721 1520576700 2018.03.09 06:25 1.69480000 1.69477000 1.69471000 1.69497000 1.69476166 0.00044114 284 1520577000 2018.03.09 06:30 1.69474000 1.69464000 1.69459000 1.69485000 1.69475008 0.00042443 616 1520577300 2018.03.09 06:35 1.69464000 1.69465000 1.69444000 1.69482000 1.69474055 0.00042122 819 1520577600 2018.03.09 06:40 1.69465000 1.69467000 1.69451000 1.69472000 1.69473383 0.00041790 316 1520577900 2018.03.09 06:45 1.69466000 1.69453000 1.69449000 1.69472000 1.69471442 0.00037154 399 1520578200 2018.03.09 06:50 1.69453000 1.69469000 1.69437000 1.69471000 1.69471209 0.00035627 417 1520578500 2018.03.09 06:55 1.69469000 1.69454000 1.69448000 1.69497000 1.69469570 0.00030519 591 1520578800 2018.03.09 07:00 1.69452000 1.69445000 1.69418000 1.69457000 1.69467230 0.00029530 478 1520579100 2018.03.09 07:05 1.69445000 1.69409000 1.69407000 1.69447000 1.69461684 0.00030496 167 1520579400 2018.03.09 07:10 1.69410000 1.69369000 1.69360000 1.69417000 1.69452857 0.00034087 284 1520579700 2018.03.09 07:15 1.69370000 1.69407000 1.69370000 1.69408000 1.69448490 0.00033964 285 1520580000 2018.03.09 07:20 1.69407000 1.69383000 1.69378000 1.69407000 1.69442253 0.00035581 286 1520580300 2018.03.09 07:25 1.69384000 1.69357000 1.69327000 1.69398000 1.69434133 0.00039765 349 1520580600 2018.03.09 07:30 1.69356000 1.69317000 1.69317000 1.69367000 1.69422978 0.00047771 401 1520580900 2018.03.09 07:35 1.69321000 1.69327000 1.69317000 1.69339000 1.69413837 0.00052849 290 1520581200 2018.03.09 07:40 1.69322000 1.69314000 1.69307000 1.69327000 1.69404329 0.00059378 319 1520581500 2018.03.09 07:45 1.69315000 1.69338000 1.69315000 1.69366000 1.69398012 0.00061446 456 1520581800 2018.03.09 07:50 1.69337000 1.69279000 1.69257000 1.69337000 1.69386677 0.00067886 319 1520582100 2018.03.09 07:55 1.69278000 1.69274000 1.69272000 1.69293000 1.69375946 0.00072304 326 1520582400 2018.03.09 08:00 1.69273000 1.69290000 1.69267000 1.69311000 1.69367761 0.00072711 355 1520582700 2018.03.09 08:05 1.69292000 1.69281000 1.69260000 1.69299000 1.69359498 0.00072840 406 1520583000 2018.03.09 08:10 1.69281000 1.69192000 1.69187000 1.69281000 1.69343546 0.00081096 440 1520583300 2018.03.09 08:15 1.69193000 1.69133000 1.69127000 1.69197000 1.69323494 0.00092909 733 1520583600 2018.03.09 08:20 1.69133000 1.69172000 1.69119000 1.69175000 1.69309066 0.00096108 405 1520583900 2018.03.09 08:25 1.69172000 1.69173000 1.69118000 1.69174000 1.69296107 0.00097754 373 1520584200 2018.03.09 08:30 1.69173000 1.69190000 1.69162000 1.69205000 1.69286002 0.00094394 510 1520584500 2018.03.09 08:35 1.69194000 1.69197000 1.69185000 1.69218000 1.69277525 0.00089858 477 1520584800 2018.03.09 08:40 1.69199000 1.69148000 1.69138000 1.69204000 1.69265190 0.00087536 405 1520585100 2018.03.09 08:45 1.69148000 1.69169000 1.69137000 1.69175000 1.69256029 0.00084739 453 1520585400 2018.03.09 08:50 1.69170000 1.69178000 1.69162000 1.69196000 1.69248597 0.00083072 356 1520585700 2018.03.09 08:55 1.69179000 1.69226000 1.69177000 1.69226000 1.69246445 0.00075295 215 1520586000 2018.03.09 09:00 1.69222000 1.69217000 1.69136000 1.69226000 1.69243641 0.00068878 955 1520586300 2018.03.09 09:05 1.69216000 1.69264000 1.69207000 1.69274000 1.69245580 0.00064527 556 1520586600 2018.03.09 09:10 1.69262000 1.69247000 1.69243000 1.69281000 1.69245715 0.00062553 471 1520586900 2018.03.09 09:15 1.69247000 1.69227000 1.69193000 1.69280000 1.69243933 0.00059422 780 1520587200 2018.03.09 09:20 1.69227000 1.69197000 1.69182000 1.69239000 1.69239463 0.00056552 598 1520587500 2018.03.09 09:25 1.69197000 1.69211000 1.69190000 1.69225000 1.69236752 0.00051170 659 1520587800 2018.03.09 09:30 1.69210000 1.69117000 1.69117000 1.69210000 1.69225347 0.00051530 825 1520588100 2018.03.09 09:35 1.69116000 1.69203000 1.69103000 1.69205000 1.69223219 0.00049653 1044 1520588400 2018.03.09 09:40 1.69205000 1.69192000 1.69155000 1.69218000 1.69220246 0.00046285 864 1520588700 2018.03.09 09:45 1.69189000 1.69191000 1.69172000 1.69216000 1.69217460 0.00043035 738 1520589000 2018.03.09 09:50 1.69191000 1.69267000 1.69191000 1.69279000 1.69222178 0.00046557 813 1520589300 2018.03.09 09:55 1.69268000 1.69270000 1.69217000 1.69284000 1.69226733 0.00045624 830 1520589600 2018.03.09 10:00 1.69270000 1.69188000 1.69181000 1.69298000 1.69223044 0.00043008 1199 1520589900 2018.03.09 10:05 1.69189000 1.69209000 1.69177000 1.69225000 1.69221707 0.00041097 926 1520590200 2018.03.09 10:10 1.69207000 1.69212000 1.69177000 1.69216000 1.69220782 0.00040201 934 1520590500 2018.03.09 10:15 1.69212000 1.69169000 1.69158000 1.69220000 1.69215850 0.00039894 823 1520590800 2018.03.09 10:20 1.69170000 1.69116000 1.69110000 1.69191000 1.69206341 0.00041418 805 1520591100 2018.03.09 10:25 1.69117000 1.69091000 1.69089000 1.69144000 1.69195356 0.00047785 832 1520591400 2018.03.09 10:30 1.69091000 1.69169000 1.69087000 1.69173000 1.69192846 0.00048254 733 1520591700 2018.03.09 10:35 1.69169000 1.69129000 1.69127000 1.69210000 1.69186765 0.00050319 816 1520592000 2018.03.09 10:40 1.69129000 1.69113000 1.69099000 1.69148000 1.69179740 0.00053296 826 1520592300 2018.03.09 10:45 1.69113000 1.69064000 1.69035000 1.69118000 1.69168717 0.00057120 812 1520592600 2018.03.09 10:50 1.69061000 1.69067000 1.69047000 1.69087000 1.69159030 0.00059952 480 1520592900 2018.03.09 10:55 1.69069000 1.69087000 1.69055000 1.69117000 1.69152170 0.00061037 480 1520593200 2018.03.09 11:00 1.69087000 1.69075000 1.69075000 1.69141000 1.69144820 0.00063623 694 1520593500 2018.03.09 11:05 1.69074000 1.69148000 1.69069000 1.69150000 1.69145123 0.00061838 913 1520593800 2018.03.09 11:10 1.69148000 1.69165000 1.69131000 1.69185000 1.69147016 0.00061365 1040 1520594100 2018.03.09 11:15 1.69167000 1.69155000 1.69147000 1.69184000 1.69147777 0.00060019 699 1520594400 2018.03.09 11:20 1.69156000 1.69152000 1.69137000 1.69193000 1.69148179 0.00059180 436 1520594700 2018.03.09 11:25 1.69155000 1.69189000 1.69136000 1.69196000 1.69152067 0.00059002 444 1520595000 2018.03.09 11:30 1.69187000 1.69179000 1.69144000 1.69222000 1.69154632 0.00053739 695 1520595300 2018.03.09 11:35 1.69179000 1.69100000 1.69097000 1.69179000 1.69149429 0.00047270 673 1520595600 2018.03.09 11:40 1.69097000 1.69143000 1.69093000 1.69198000 1.69148816 0.00046333 1015 1520595900 2018.03.09 11:45 1.69143000 1.69173000 1.69137000 1.69190000 1.69151120 0.00045440 450 1520596200 2018.03.09 11:50 1.69173000 1.69132000 1.69107000 1.69173000 1.69149299 0.00042744 527 1520596500 2018.03.09 11:55 1.69131000 1.69064000 1.69037000 1.69132000 1.69141175 0.00043030 707 1520596800 2018.03.09 12:00 1.69064000 1.69113000 1.69036000 1.69119000 1.69138492 0.00042215 596 1520597100 2018.03.09 12:05 1.69115000 1.69071000 1.69051000 1.69140000 1.69132064 0.00041920 728 1520597400 2018.03.09 12:10 1.69073000 1.69075000 1.69063000 1.69090000 1.69126629 0.00041797 637 1520597700 2018.03.09 12:15 1.69074000 1.69067000 1.69063000 1.69100000 1.69120950 0.00042929 492 1520598000 2018.03.09 12:20 1.69068000 1.69100000 1.69041000 1.69116000 1.69118955 0.00042961 423 1520598300 2018.03.09 12:25 1.69100000 1.69123000 1.69077000 1.69131000 1.69119340 0.00041179 643 1520598600 2018.03.09 12:30 1.69123000 1.69041000 1.69041000 1.69139000 1.69111879 0.00043535 556 1520598900 2018.03.09 12:35 1.69042000 1.69009000 1.69004000 1.69049000 1.69102081 0.00050251 361 1520599200 2018.03.09 12:40 1.69008000 1.68987000 1.68979000 1.69014000 1.69091121 0.00058558 478 1520599500 2018.03.09 12:45 1.68984000 1.69010000 1.68972000 1.69022000 1.69083395 0.00061890 785 1520599800 2018.03.09 12:50 1.69011000 1.68980000 1.68972000 1.69066000 1.69073548 0.00065734 493 1520600100 2018.03.09 12:55 1.68981000 1.68950000 1.68936000 1.69021000 1.69061782 0.00071491 798 1520600400 2018.03.09 13:00 1.68950000 1.68962000 1.68929000 1.68980000 1.69052279 0.00074249 712 1520600700 2018.03.09 13:05 1.68964000 1.68977000 1.68964000 1.69022000 1.69045109 0.00071161 589 1520601000 2018.03.09 13:10 1.68977000 1.68987000 1.68932000 1.68991000 1.69039575 0.00066758 486 1520601300 2018.03.09 13:15 1.68987000 1.68965000 1.68964000 1.69000000 1.69032473 0.00068558 332 1520601600 2018.03.09 13:20 1.68965000 1.68972000 1.68965000 1.68995000 1.69026713 0.00066090 435 1520601900 2018.03.09 13:25 1.68973000 1.68979000 1.68929000 1.68990000 1.69022169 0.00058702 440 1520602200 2018.03.09 13:30 1.68980000 1.69022000 1.68968000 1.69030000 1.69022153 0.00053318 393 1520602500 2018.03.09 13:35 1.69022000 1.69040000 1.69020000 1.69057000 1.69023853 0.00052690 332 1520602800 2018.03.09 13:40 1.69040000 1.68985000 1.68952000 1.69047000 1.69020153 0.00049024 371 1520603100 2018.03.09 13:45 1.68987000 1.69000000 1.68973000 1.69021000 1.69018233 0.00047592 502 1520603400 2018.03.09 13:50 1.68998000 1.69083000 1.68977000 1.69084000 1.69024402 0.00049287 530 1520603700 2018.03.09 13:55 1.69083000 1.69026000 1.69023000 1.69086000 1.69024554 0.00048405 786 1520604000 2018.03.09 14:00 1.69026000 1.69027000 1.69007000 1.69062000 1.69024787 0.00045468 634 1520604300 2018.03.09 14:05 1.69027000 1.69040000 1.68989000 1.69047000 1.69026236 0.00040797 520 1520604600 2018.03.09 14:10 1.69041000 1.69024000 1.69015000 1.69059000 1.69026023 0.00040536 596 1520604900 2018.03.09 14:15 1.69023000 1.69026000 1.69019000 1.69056000 1.69026021 0.00040356 502 1520605200 2018.03.09 14:20 1.69020000 1.69000000 1.68995000 1.69036000 1.69023542 0.00038433 403 1520605500 2018.03.09 14:25 1.69001000 1.69029000 1.68972000 1.69034000 1.69024062 0.00038605 518 1520605800 2018.03.09 14:30 1.69030000 1.69061000 1.69014000 1.69109000 1.69027580 0.00039857 599 1520606100 2018.03.09 14:35 1.69060000 1.69143000 1.69052000 1.69165000 1.69038572 0.00047942 566 1520606400 2018.03.09 14:40 1.69143000 1.69218000 1.69121000 1.69227000 1.69055661 0.00064754 724 1520606700 2018.03.09 14:45 1.69218000 1.69202000 1.69198000 1.69254000 1.69069598 0.00074464 604 1520607000 2018.03.09 14:50 1.69200000 1.69221000 1.69194000 1.69230000 1.69084017 0.00083858 591 1520607300 2018.03.09 14:55 1.69221000 1.69205000 1.69188000 1.69227000 1.69095539 0.00087311 589 1520607600 2018.03.09 15:00 1.69204000 1.69212000 1.69167000 1.69226000 1.69106631 0.00089829 956 1520607900 2018.03.09 15:05 1.69213000 1.69223000 1.69207000 1.69265000 1.69117714 0.00091857 829 1520608200 2018.03.09 15:10 1.69224000 1.69287000 1.69216000 1.69297000 1.69133836 0.00100796 882 1520608500 2018.03.09 15:15 1.69282000 1.69227000 1.69227000 1.69295000 1.69142709 0.00103057 875 1520608800 2018.03.09 15:20 1.69223000 1.69212000 1.69153000 1.69223000 1.69149308 0.00099583 1304 1520609100 2018.03.09 15:25 1.69212000 1.68891000 1.68886000 1.69212000 1.69124707 0.00105810 1214 1520609400 2018.03.09 15:30 1.68901000 1.68985000 1.68852000 1.69082000 1.69111402 0.00109311 3663 1520609700 2018.03.09 15:35 1.68985000 1.68964000 1.68957000 1.69137000 1.69097364 0.00113243 3986 1520610000 2018.03.09 15:40 1.68968000 1.69011000 1.68867000 1.69046000 1.69089138 0.00114932 3558 1520610300 2018.03.09 15:45 1.69009000 1.69061000 1.68972000 1.69112000 1.69086459 0.00115099 2143 1520610600 2018.03.09 15:50 1.69061000 1.69025000 1.69007000 1.69110000 1.69080605 0.00116418 1858 1520610900 2018.03.09 15:55 1.69024000 1.69059000 1.68964000 1.69062000 1.69078548 0.00116447 1448 1520611200 2018.03.09 16:00 1.69059000 1.69020000 1.69000000 1.69078000 1.69072972 0.00117626 1596 1520611500 2018.03.09 16:05 1.69014000 1.68961000 1.68934000 1.69029000 1.69062308 0.00123518 1436 1520611800 2018.03.09 16:10 1.68960000 1.68948000 1.68918000 1.68979000 1.69051421 0.00130119 1024 1520612100 2018.03.09 16:15 1.68945000 1.68837000 1.68830000 1.68990000 1.69031000 0.00144013 1645 1520612400 2018.03.09 16:20 1.68839000 1.68753000 1.68717000 1.68859000 1.69004524 0.00159272 1543 1520612700 2018.03.09 16:25 1.68753000 1.68762000 1.68710000 1.68795000 1.68981426 0.00169348 1000 1520613000 2018.03.09 16:30 1.68762000 1.68776000 1.68750000 1.68818000 1.68961862 0.00172766 1696 1520613300 2018.03.09 16:35 1.68777000 1.68823000 1.68743000 1.68845000 1.68948637 0.00170555 1500 1520613600 2018.03.09 16:40 1.68823000 1.68957000 1.68819000 1.68964000 1.68949434 0.00159877 1628 1520613900 2018.03.09 16:45 1.68955000 1.68951000 1.68927000 1.68988000 1.68949583 0.00147686 1409 1520614200 2018.03.09 16:50 1.68951000 1.68912000 1.68889000 1.68966000 1.68946003 0.00127489 1733 1520614500 2018.03.09 16:55 1.68912000 1.68842000 1.68838000 1.68930000 1.68936098 0.00113031 2265 1520614800 2018.03.09 17:00 1.68838000 1.68889000 1.68825000 1.68929000 1.68931613 0.00094702 1794 1520615100 2018.03.09 17:05 1.68889000 1.69024000 1.68841000 1.69037000 1.68940412 0.00097231 2868 1520615400 2018.03.09 17:10 1.69024000 1.69017000 1.68996000 1.69054000 1.68947706 0.00099291 1800 1520615700 2018.03.09 17:15 1.69017000 1.69033000 1.68972000 1.69053000 1.68955829 0.00102534 1496 1520616000 2018.03.09 17:20 1.69033000 1.69004000 1.68961000 1.69057000 1.68960417 0.00103491 2194 1520616300 2018.03.09 17:25 1.69005000 1.69057000 1.68996000 1.69070000 1.68969615 0.00106156 1031 1520616600 2018.03.09 17:30 1.69055000 1.69042000 1.69033000 1.69089000 1.68976509 0.00109203 1272 1520616900 2018.03.09 17:35 1.69043000 1.69062000 1.69011000 1.69076000 1.68984651 0.00112770 1461 1520617200 2018.03.09 17:40 1.69063000 1.69042000 1.69042000 1.69102000 1.68990113 0.00115739 1255 1520617500 2018.03.09 17:45 1.69045000 1.69140000 1.69025000 1.69140000 1.69004388 0.00126529 1510 1520617800 2018.03.09 17:50 1.69138000 1.69141000 1.69099000 1.69153000 1.69017398 0.00135222 1261 1520618100 2018.03.09 17:55 1.69142000 1.69028000 1.69009000 1.69154000 1.69018408 0.00129518 1687 1520618400 2018.03.09 18:00 1.69030000 1.69027000 1.68937000 1.69061000 1.69019226 0.00115438 1731 1520618700 2018.03.09 18:05 1.69027000 1.69109000 1.69014000 1.69118000 1.69027776 0.00104539 1362 1520619000 2018.03.09 18:10 1.69110000 1.69065000 1.69058000 1.69118000 1.69031321 0.00089326 1102 1520619300 2018.03.09 18:15 1.69063000 1.69064000 1.69047000 1.69098000 1.69034434 0.00077078 1043 1520619600 2018.03.09 18:20 1.69065000 1.69007000 1.68991000 1.69069000 1.69031821 0.00074999 1273 1520619900 2018.03.09 18:25 1.69007000 1.69019000 1.68987000 1.69019000 1.69030600 0.00072761 794 1520620200 2018.03.09 18:30 1.69021000 1.69039000 1.69010000 1.69052000 1.69031400 0.00067764 756 1520620500 2018.03.09 18:35 1.69038000 1.68999000 1.68987000 1.69048000 1.69028314 0.00053999 551 1520620800 2018.03.09 18:40 1.68998000 1.69020000 1.68967000 1.69025000 1.69027522 0.00044487 622 1520621100 2018.03.09 18:45 1.69019000 1.69012000 1.68990000 1.69033000 1.69026044 0.00045259 762 1520621400 2018.03.09 18:50 1.69012000 1.68967000 1.68938000 1.69017000 1.69020421 0.00049502 1066 1520621700 2018.03.09 18:55 1.68966000 1.68967000 1.68947000 1.69002000 1.69015333 0.00053065 898 1520622000 2018.03.09 19:00 1.68967000 1.68990000 1.68939000 1.68991000 1.69012920 0.00054459 782 1520622300 2018.03.09 19:05 1.68990000 1.68986000 1.68962000 1.69013000 1.69010357 0.00055057 789 1520622600 2018.03.09 19:10 1.68985000 1.68955000 1.68932000 1.68989000 1.69005085 0.00058223 1096 1520622900 2018.03.09 19:15 1.68954000 1.68893000 1.68876000 1.68955000 1.68994410 0.00066054 1235 1520623200 2018.03.09 19:20 1.68892000 1.68907000 1.68863000 1.68911000 1.68986085 0.00071227 999 1520623500 2018.03.09 19:25 1.68907000 1.68915000 1.68899000 1.68929000 1.68979315 0.00066709 688 1520623800 2018.03.09 19:30 1.68914000 1.68936000 1.68902000 1.68937000 1.68975190 0.00058183 631 1520624100 2018.03.09 19:35 1.68936000 1.68959000 1.68935000 1.68963000 1.68973648 0.00057555 582 1520624400 2018.03.09 19:40 1.68962000 1.68959000 1.68934000 1.68967000 1.68972253 0.00056781 733 1520624700 2018.03.09 19:45 1.68961000 1.68957000 1.68944000 1.68974000 1.68970800 0.00048246 593 1520625000 2018.03.09 19:50 1.68958000 1.68964000 1.68935000 1.68974000 1.68970153 0.00043510 492 1520625300 2018.03.09 19:55 1.68963000 1.68983000 1.68939000 1.68996000 1.68971376 0.00038193 912 1520625600 2018.03.09 20:00 1.68985000 1.68988000 1.68971000 1.69005000 1.68972959 0.00037597 677 1520625900 2018.03.09 20:05 1.68984000 1.68982000 1.68971000 1.69006000 1.68973820 0.00036324 676 1520626200 2018.03.09 20:10 1.68980000 1.68990000 1.68965000 1.69002000 1.68975361 0.00033840 682 1520626500 2018.03.09 20:15 1.68989000 1.69025000 1.68977000 1.69028000 1.68980089 0.00036534 522 1520626800 2018.03.09 20:20 1.69027000 1.69036000 1.69016000 1.69060000 1.68985414 0.00039530 842 1520627100 2018.03.09 20:25 1.69037000 1.68988000 1.68975000 1.69044000 1.68985660 0.00039199 774 1520627400 2018.03.09 20:30 1.68988000 1.68977000 1.68957000 1.68991000 1.68984835 0.00038655 596 1520627700 2018.03.09 20:35 1.68976000 1.68968000 1.68961000 1.68995000 1.68983232 0.00037957 434 1520628000 2018.03.09 20:40 1.68967000 1.68928000 1.68916000 1.68978000 1.68977972 0.00037746 492 1520628300 2018.03.09 20:45 1.68926000 1.68936000 1.68913000 1.68938000 1.68973974 0.00037421 490 1520628600 2018.03.09 20:50 1.68938000 1.68974000 1.68927000 1.68978000 1.68973977 0.00037180 398 1520628900 2018.03.09 20:55 1.68974000 1.68935000 1.68915000 1.68978000 1.68970265 0.00032866 384 1520629200 2018.03.09 21:00 1.68935000 1.68954000 1.68932000 1.68970000 1.68968716 0.00029795 482 1520629500 2018.03.09 21:05 1.68955000 1.68994000 1.68954000 1.68996000 1.68971124 0.00027697 264 1520629800 2018.03.09 21:10 1.68994000 1.68999000 1.68975000 1.69008000 1.68973779 0.00027052 325 1520630100 2018.03.09 21:15 1.68994000 1.69016000 1.68987000 1.69018000 1.68977800 0.00028197 510 1520630400 2018.03.09 21:20 1.69016000 1.69073000 1.69005000 1.69083000 1.68986866 0.00034815 832 1520630700 2018.03.09 21:25 1.69070000 1.69073000 1.69064000 1.69093000 1.68995070 0.00039601 446 1520631000 2018.03.09 21:30 1.69075000 1.69061000 1.69055000 1.69082000 1.69001349 0.00042311 455 1520631300 2018.03.09 21:35 1.69062000 1.69036000 1.69027000 1.69083000 1.69004649 0.00043305 367 1520631600 2018.03.09 21:40 1.69039000 1.68950000 1.68950000 1.69044000 1.68999444 0.00043987 550 1520631900 2018.03.09 21:45 1.68947000 1.68930000 1.68922000 1.68951000 1.68992830 0.00045913 462 1520632200 2018.03.09 21:50 1.68932000 1.68923000 1.68916000 1.68943000 1.68986180 0.00048394 420 1520632500 2018.03.09 21:55 1.68923000 1.68902000 1.68898000 1.68935000 1.68978163 0.00051270 643 1520632800 2018.03.09 22:00 1.68906000 1.68936000 1.68899000 1.68947000 1.68974147 0.00050619 662 1520633100 2018.03.09 22:05 1.68936000 1.68938000 1.68911000 1.68965000 1.68970705 0.00051350 1167 1520633400 2018.03.09 22:10 1.68937000 1.68900000 1.68895000 1.68952000 1.68963971 0.00054204 963 1520633700 2018.03.09 22:15 1.68900000 1.68867000 1.68860000 1.68914000 1.68954736 0.00059455 546 1520634000 2018.03.09 22:20 1.68867000 1.68857000 1.68852000 1.68881000 1.68945427 0.00064897 541 1520634300 2018.03.09 22:25 1.68857000 1.68870000 1.68847000 1.68883000 1.68938244 0.00068877 724 1520634600 2018.03.09 22:30 1.68871000 1.68841000 1.68838000 1.68877000 1.68928983 0.00074212 548 1520634900 2018.03.09 22:35 1.68840000 1.68828000 1.68807000 1.68841000 1.68919365 0.00080388 484 1520635200 2018.03.09 22:40 1.68828000 1.68830000 1.68801000 1.68838000 1.68910854 0.00085121 441 1520635500 2018.03.09 22:45 1.68830000 1.68817000 1.68817000 1.68853000 1.68901916 0.00088344 455 1520635800 2018.03.09 22:50 1.68817000 1.68827000 1.68785000 1.68828000 1.68894781 0.00089311 844 1520636100 2018.03.09 22:55 1.68827000 1.68857000 1.68802000 1.68857000 1.68891183 0.00086471 601 1520636400 2018.03.09 23:00 1.68856000 1.68860000 1.68827000 1.68867000 1.68888213 0.00077232 363 1520636700 2018.03.09 23:05 1.68860000 1.68903000 1.68859000 1.68906000 1.68889621 0.00065166 267 1520637000 2018.03.09 23:10 1.68904000 1.68908000 1.68888000 1.68917000 1.68891372 0.00052917 263 1520637300 2018.03.09 23:15 1.68912000 1.68889000 1.68887000 1.68913000 1.68891146 0.00041837 322 1520637600 2018.03.09 23:20 1.68889000 1.68911000 1.68889000 1.68913000 1.68893037 0.00040542 210 1520637900 2018.03.09 23:25 1.68911000 1.68881000 1.68880000 1.68917000 1.68891890 0.00039341 274 1520638200 2018.03.09 23:30 1.68880000 1.68867000 1.68849000 1.68891000 1.68889520 0.00038121 647 1520638500 2018.03.09 23:35 1.68867000 1.68836000 1.68829000 1.68867000 1.68884423 0.00037781 492 1520638800 2018.03.09 23:40 1.68836000 1.68855000 1.68827000 1.68872000 1.68881620 0.00035333 265 1520639100 2018.03.09 23:45 1.68855000 1.68845000 1.68791000 1.68858000 1.68878133 0.00032171 251 1520639400 2018.03.09 23:50 1.68843000 1.68868000 1.68814000 1.68873000 1.68877168 0.00031366 254 1520812800 2018.03.12 00:00 1.68657000 1.68667000 1.68657000 1.68667000 1.68857152 0.00050341 2 1520813100 2018.03.12 00:05 1.68669000 1.68737000 1.68668000 1.68737000 1.68845709 0.00055727 16 1520813400 2018.03.12 00:10 1.68717000 1.68717000 1.68717000 1.68737000 1.68833451 0.00062015 8 1520813700 2018.03.12 00:15 1.68717000 1.68764000 1.68707000 1.68767000 1.68826836 0.00064239 39 1520814000 2018.03.12 00:20 1.68763000 1.68757000 1.68752000 1.68768000 1.68820185 0.00066739 12 1520814300 2018.03.12 00:25 1.68749000 1.68732000 1.68726000 1.68766000 1.68811787 0.00070625 58 1520814600 2018.03.12 00:30 1.68727000 1.68708000 1.68687000 1.68764000 1.68801902 0.00075989 152 1520814900 2018.03.12 00:35 1.68708000 1.68767000 1.68674000 1.68767000 1.68798578 0.00076886 121 1520815200 2018.03.12 00:40 1.68773000 1.68689000 1.68689000 1.68888000 1.68788142 0.00081534 292 1520815500 2018.03.12 00:45 1.68689000 1.68734000 1.68679000 1.68734000 1.68782986 0.00081872 204 1520815800 2018.03.12 00:50 1.68734000 1.68826000 1.68729000 1.68844000 1.68787082 0.00077266 119 1520816100 2018.03.12 00:55 1.68826000 1.68899000 1.68740000 1.68917000 1.68797741 0.00075880 93 1520816400 2018.03.12 01:00 1.68898000 1.68783000 1.68712000 1.68898000 1.68796337 0.00073065 684 1520816700 2018.03.12 01:05 1.68772000 1.68823000 1.68741000 1.68848000 1.68798877 0.00069042 257 1520817000 2018.03.12 01:10 1.68814000 1.68779000 1.68770000 1.68822000 1.68796984 0.00066268 148 1520817300 2018.03.12 01:15 1.68769000 1.68760000 1.68748000 1.68769000 1.68793461 0.00063941 56 1520817600 2018.03.12 01:20 1.68758000 1.68724000 1.68724000 1.68788000 1.68786846 0.00063207 645 1520817900 2018.03.12 01:25 1.68722000 1.68728000 1.68718000 1.68758000 1.68781242 0.00061045 529 1520818200 2018.03.12 01:30 1.68731000 1.68740000 1.68711000 1.68754000 1.68777314 0.00058801 465 1520818500 2018.03.12 01:35 1.68743000 1.68725000 1.68725000 1.68752000 1.68772332 0.00054455 86 1520818800 2018.03.12 01:40 1.68720000 1.68717000 1.68712000 1.68739000 1.68767062 0.00049127 118 1520819100 2018.03.12 01:45 1.68719000 1.68704000 1.68700000 1.68725000 1.68761056 0.00049436 94 1520819400 2018.03.12 01:50 1.68706000 1.68722000 1.68702000 1.68739000 1.68757336 0.00048835 98 1520819700 2018.03.12 01:55 1.68723000 1.68737000 1.68709000 1.68747000 1.68755400 0.00048878 69 1520820000 2018.03.12 02:00 1.68727000 1.68647000 1.68635000 1.68733000 1.68745076 0.00053979 224 1520820300 2018.03.12 02:05 1.68657000 1.68597000 1.68588000 1.68657000 1.68730973 0.00063796 164 1520820600 2018.03.12 02:10 1.68598000 1.68612000 1.68598000 1.68654000 1.68719643 0.00070609 207 1520820900 2018.03.12 02:15 1.68613000 1.68567000 1.68547000 1.68633000 1.68705105 0.00080153 235 1520821200 2018.03.12 02:20 1.68557000 1.68517000 1.68517000 1.68562000 1.68687190 0.00094497 220 1520821500 2018.03.12 02:25 1.68516000 1.68487000 1.68478000 1.68516000 1.68668125 0.00108881 131 1520821800 2018.03.12 02:30 1.68488000 1.68496000 1.68477000 1.68498000 1.68651732 0.00114092 114 1520822100 2018.03.12 02:35 1.68496000 1.68487000 1.68487000 1.68532000 1.68636043 0.00109822 163 1520822400 2018.03.12 02:40 1.68487000 1.68427000 1.68389000 1.68502000 1.68616134 0.00118786 312 1520822700 2018.03.12 02:45 1.68427000 1.68407000 1.68388000 1.68445000 1.68596217 0.00122746 160 1520823000 2018.03.12 02:50 1.68407000 1.68397000 1.68367000 1.68425000 1.68577244 0.00127513 198 1520823300 2018.03.12 02:55 1.68397000 1.68428000 1.68368000 1.68451000 1.68563030 0.00127913 301 1520823600 2018.03.12 03:00 1.68428000 1.68467000 1.68387000 1.68477000 1.68553884 0.00126212 452 1520823900 2018.03.12 03:05 1.68467000 1.68432000 1.68430000 1.68478000 1.68542276 0.00124758 408 1520824200 2018.03.12 03:10 1.68433000 1.68389000 1.68373000 1.68444000 1.68527678 0.00123157 302 1520824500 2018.03.12 03:15 1.68388000 1.68397000 1.68374000 1.68439000 1.68515233 0.00119706 371 1520824800 2018.03.12 03:20 1.68397000 1.68428000 1.68387000 1.68434000 1.68506925 0.00113036 341 1520825100 2018.03.12 03:25 1.68426000 1.68476000 1.68423000 1.68484000 1.68503980 0.00104333 265 1520825400 2018.03.12 03:30 1.68475000 1.68527000 1.68467000 1.68536000 1.68506172 0.00092599 282 1520825700 2018.03.12 03:35 1.68527000 1.68593000 1.68520000 1.68614000 1.68514442 0.00081495 327 1520826000 2018.03.12 03:40 1.68593000 1.68598000 1.68572000 1.68626000 1.68522399 0.00081368 333 1520826300 2018.03.12 03:45 1.68597000 1.68625000 1.68597000 1.68651000 1.68532171 0.00087405 265 1520826600 2018.03.12 03:50 1.68624000 1.68715000 1.68607000 1.68728000 1.68549583 0.00103245 339 1520826900 2018.03.12 03:55 1.68711000 1.68711000 1.68687000 1.68737000 1.68564956 0.00117055 474 1520827200 2018.03.12 04:00 1.68709000 1.68647000 1.68642000 1.68712000 1.68572770 0.00122044 783 1520827500 2018.03.12 04:05 1.68647000 1.68607000 1.68607000 1.68694000 1.68576030 0.00122425 504 1520827800 2018.03.12 04:10 1.68606000 1.68597000 1.68583000 1.68617000 1.68578027 0.00122174 264 1520828100 2018.03.12 04:15 1.68597000 1.68544000 1.68541000 1.68604000 1.68574786 0.00119199 334 1520828400 2018.03.12 04:20 1.68544000 1.68500000 1.68498000 1.68570000 1.68567664 0.00112813 409 1520828700 2018.03.12 04:25 1.68502000 1.68518000 1.68468000 1.68518000 1.68562934 0.00105942 340 1520829000 2018.03.12 04:30 1.68518000 1.68519000 1.68497000 1.68533000 1.68558750 0.00098665 607 1520829300 2018.03.12 04:35 1.68520000 1.68513000 1.68497000 1.68567000 1.68554393 0.00094029 495 1520829600 2018.03.12 04:40 1.68511000 1.68477000 1.68471000 1.68519000 1.68547022 0.00092795 341 1520829900 2018.03.12 04:45 1.68479000 1.68515000 1.68466000 1.68527000 1.68543972 0.00089422 422 1520830200 2018.03.12 04:50 1.68515000 1.68477000 1.68472000 1.68523000 1.68537594 0.00084423 303 1520830500 2018.03.12 04:55 1.68477000 1.68388000 1.68387000 1.68477000 1.68523347 0.00088196 432 1520830800 2018.03.12 05:00 1.68388000 1.68417000 1.68367000 1.68431000 1.68513219 0.00092171 721 1520831100 2018.03.12 05:05 1.68418000 1.68390000 1.68382000 1.68429000 1.68501484 0.00100216 416 1520831400 2018.03.12 05:10 1.68390000 1.68373000 1.68357000 1.68404000 1.68489247 0.00108791 426 1520831700 2018.03.12 05:15 1.68373000 1.68364000 1.68347000 1.68379000 1.68477319 0.00114328 340 1520832000 2018.03.12 05:20 1.68363000 1.68348000 1.68348000 1.68379000 1.68465003 0.00119126 267 1520832300 2018.03.12 05:25 1.68347000 1.68280000 1.68268000 1.68351000 1.68447383 0.00126451 460 1520832600 2018.03.12 05:30 1.68281000 1.68328000 1.68275000 1.68328000 1.68436013 0.00117871 443 1520832900 2018.03.12 05:35 1.68328000 1.68389000 1.68327000 1.68403000 1.68431536 0.00102244 294 1520833200 2018.03.12 05:40 1.68389000 1.68378000 1.68360000 1.68397000 1.68426437 0.00091927 383 1520833500 2018.03.12 05:45 1.68378000 1.68431000 1.68378000 1.68433000 1.68426872 0.00082536 291 1520833800 2018.03.12 05:50 1.68430000 1.68454000 1.68412000 1.68457000 1.68429456 0.00073427 293 1520834100 2018.03.12 05:55 1.68453000 1.68440000 1.68428000 1.68463000 1.68430460 0.00068928 364 1520834400 2018.03.12 06:00 1.68440000 1.68457000 1.68418000 1.68472000 1.68432987 0.00067747 418 1520834700 2018.03.12 06:05 1.68457000 1.68462000 1.68443000 1.68487000 1.68435751 0.00065953 471 1520835000 2018.03.12 06:10 1.68462000 1.68475000 1.68443000 1.68477000 1.68439489 0.00065027 224 1520835300 2018.03.12 06:15 1.68475000 1.68422000 1.68413000 1.68485000 1.68437823 0.00062361 291 1520835600 2018.03.12 06:20 1.68422000 1.68399000 1.68386000 1.68453000 1.68434126 0.00060751 340 1520835900 2018.03.12 06:25 1.68401000 1.68377000 1.68377000 1.68425000 1.68428685 0.00056672 326 1520836200 2018.03.12 06:30 1.68378000 1.68336000 1.68327000 1.68380000 1.68419858 0.00054907 347 1520836500 2018.03.12 06:35 1.68336000 1.68347000 1.68320000 1.68354000 1.68412919 0.00053942 194 1520836800 2018.03.12 06:40 1.68347000 1.68327000 1.68321000 1.68352000 1.68404736 0.00054324 229 1520837100 2018.03.12 06:45 1.68327000 1.68319000 1.68317000 1.68341000 1.68396571 0.00055291 245 1520837400 2018.03.12 06:50 1.68321000 1.68318000 1.68300000 1.68338000 1.68389088 0.00056428 248 1520837700 2018.03.12 06:55 1.68333000 1.68315000 1.68315000 1.68348000 1.68382032 0.00057879 239 1520838000 2018.03.12 07:00 1.68314000 1.68278000 1.68261000 1.68315000 1.68372124 0.00061837 222 1520838300 2018.03.12 07:05 1.68280000 1.68294000 1.68279000 1.68302000 1.68364684 0.00061943 172 1520838600 2018.03.12 07:10 1.68292000 1.68289000 1.68276000 1.68298000 1.68357476 0.00065283 118 1520838900 2018.03.12 07:15 1.68288000 1.68286000 1.68283000 1.68297000 1.68350669 0.00068463 101 1520839200 2018.03.12 07:20 1.68284000 1.68329000 1.68273000 1.68333000 1.68348605 0.00068906 131 1520839500 2018.03.12 07:25 1.68329000 1.68355000 1.68320000 1.68355000 1.68349214 0.00066274 200 1520839800 2018.03.12 07:30 1.68357000 1.68333000 1.68305000 1.68368000 1.68347670 0.00062335 294 1520840100 2018.03.12 07:35 1.68332000 1.68366000 1.68322000 1.68370000 1.68349416 0.00058792 370 1520840400 2018.03.12 07:40 1.68364000 1.68357000 1.68355000 1.68390000 1.68350138 0.00053679 281 1520840700 2018.03.12 07:45 1.68357000 1.68402000 1.68347000 1.68423000 1.68355077 0.00049533 236 1520841000 2018.03.12 07:50 1.68403000 1.68410000 1.68365000 1.68417000 1.68360308 0.00045161 283 1520841300 2018.03.12 07:55 1.68410000 1.68361000 1.68353000 1.68421000 1.68360374 0.00043034 235 1520841600 2018.03.12 08:00 1.68364000 1.68370000 1.68337000 1.68386000 1.68361291 0.00042697 334 1520841900 2018.03.12 08:05 1.68372000 1.68384000 1.68357000 1.68392000 1.68363453 0.00044028 488 1520842200 2018.03.12 08:10 1.68382000 1.68377000 1.68337000 1.68400000 1.68364744 0.00044384 568 1520842500 2018.03.12 08:15 1.68378000 1.68418000 1.68367000 1.68436000 1.68369816 0.00048250 302 1520842800 2018.03.12 08:20 1.68420000 1.68350000 1.68347000 1.68421000 1.68367928 0.00046562 270 1520843100 2018.03.12 08:25 1.68350000 1.68347000 1.68317000 1.68367000 1.68365935 0.00044616 311 1520843400 2018.03.12 08:30 1.68348000 1.68359000 1.68337000 1.68370000 1.68365275 0.00043083 285 1520843700 2018.03.12 08:35 1.68358000 1.68327000 1.68307000 1.68371000 1.68361629 0.00041256 279 1520844000 2018.03.12 08:40 1.68327000 1.68297000 1.68290000 1.68338000 1.68355474 0.00038245 332 1520844300 2018.03.12 08:45 1.68297000 1.68320000 1.68297000 1.68331000 1.68352096 0.00036381 244 1520844600 2018.03.12 08:50 1.68320000 1.68367000 1.68313000 1.68373000 1.68353515 0.00033575 341 1520844900 2018.03.12 08:55 1.68368000 1.68375000 1.68322000 1.68375000 1.68355561 0.00029988 311 1520845200 2018.03.12 09:00 1.68375000 1.68398000 1.68371000 1.68420000 1.68359603 0.00030083 261 1520845500 2018.03.12 09:05 1.68398000 1.68424000 1.68387000 1.68436000 1.68365736 0.00032511 271 1520845800 2018.03.12 09:10 1.68425000 1.68470000 1.68397000 1.68477000 1.68375666 0.00038502 401 1520846100 2018.03.12 09:15 1.68469000 1.68460000 1.68453000 1.68477000 1.68383698 0.00043011 294 1520846400 2018.03.12 09:20 1.68462000 1.68470000 1.68452000 1.68481000 1.68391917 0.00047374 283 1520846700 2018.03.12 09:25 1.68468000 1.68448000 1.68442000 1.68469000 1.68397258 0.00049818 272 1520847000 2018.03.12 09:30 1.68447000 1.68447000 1.68434000 1.68467000 1.68401996 0.00051994 231 1520847300 2018.03.12 09:35 1.68447000 1.68408000 1.68399000 1.68447000 1.68402568 0.00051325 273 1520847600 2018.03.12 09:40 1.68402000 1.68447000 1.68391000 1.68453000 1.68406799 0.00052582 232 1520847900 2018.03.12 09:45 1.68447000 1.68401000 1.68388000 1.68452000 1.68406247 0.00052234 424 1520848200 2018.03.12 09:50 1.68403000 1.68337000 1.68337000 1.68407000 1.68399652 0.00052922 274 1520848500 2018.03.12 09:55 1.68338000 1.68418000 1.68338000 1.68425000 1.68401399 0.00053153 379 1520848800 2018.03.12 10:00 1.68417000 1.68437000 1.68397000 1.68461000 1.68404790 0.00052840 617 1520849100 2018.03.12 10:05 1.68436000 1.68437000 1.68391000 1.68441000 1.68407858 0.00051975 331 1520849400 2018.03.12 10:10 1.68437000 1.68513000 1.68437000 1.68517000 1.68417871 0.00056490 815 1520849700 2018.03.12 10:15 1.68511000 1.68473000 1.68467000 1.68520000 1.68423121 0.00054436 875 1520850000 2018.03.12 10:20 1.68471000 1.68503000 1.68441000 1.68510000 1.68430729 0.00049758 806 1520850300 2018.03.12 10:25 1.68500000 1.68460000 1.68446000 1.68515000 1.68433517 0.00043493 655 1520850600 2018.03.12 10:30 1.68460000 1.68391000 1.68374000 1.68460000 1.68429467 0.00042380 772 1520850900 2018.03.12 10:35 1.68392000 1.68521000 1.68383000 1.68544000 1.68438185 0.00043636 1104 1520851200 2018.03.12 10:40 1.68523000 1.68540000 1.68498000 1.68557000 1.68447882 0.00046922 742 1520851500 2018.03.12 10:45 1.68543000 1.68610000 1.68533000 1.68613000 1.68463321 0.00058012 969 1520851800 2018.03.12 10:50 1.68611000 1.68575000 1.68555000 1.68611000 1.68473957 0.00063784 582 1520852100 2018.03.12 10:55 1.68576000 1.68597000 1.68574000 1.68639000 1.68485676 0.00070761 569 1520852400 2018.03.12 11:00 1.68597000 1.68554000 1.68531000 1.68598000 1.68492183 0.00073474 1135 1520852700 2018.03.12 11:05 1.68557000 1.68557000 1.68553000 1.68597000 1.68498356 0.00075388 842 1520853000 2018.03.12 11:10 1.68557000 1.68483000 1.68477000 1.68557000 1.68496893 0.00074302 548 1520853300 2018.03.12 11:15 1.68479000 1.68532000 1.68477000 1.68537000 1.68500237 0.00072452 697 1520853600 2018.03.12 11:20 1.68532000 1.68586000 1.68524000 1.68608000 1.68508405 0.00074881 535 1520853900 2018.03.12 11:25 1.68586000 1.68587000 1.68542000 1.68592000 1.68515890 0.00073743 907 1520854200 2018.03.12 11:30 1.68587000 1.68556000 1.68547000 1.68598000 1.68519710 0.00062676 606 1520854500 2018.03.12 11:35 1.68554000 1.68498000 1.68498000 1.68569000 1.68517642 0.00058670 447 1520854800 2018.03.12 11:40 1.68500000 1.68556000 1.68497000 1.68601000 1.68521296 0.00056031 610 1520855100 2018.03.12 11:45 1.68558000 1.68609000 1.68536000 1.68617000 1.68529648 0.00054853 654 1520855400 2018.03.12 11:50 1.68609000 1.68591000 1.68590000 1.68643000 1.68535491 0.00055755 523 1520855700 2018.03.12 11:55 1.68591000 1.68671000 1.68581000 1.68684000 1.68548397 0.00060442 531 1520856000 2018.03.12 12:00 1.68673000 1.68607000 1.68607000 1.68683000 1.68553978 0.00060745 458 1520856300 2018.03.12 12:05 1.68609000 1.68611000 1.68595000 1.68651000 1.68559409 0.00057945 530 1520856600 2018.03.12 12:10 1.68611000 1.68637000 1.68592000 1.68702000 1.68566798 0.00045618 762 1520856900 2018.03.12 12:15 1.68637000 1.68587000 1.68574000 1.68644000 1.68568722 0.00044274 491 1520857200 2018.03.12 12:20 1.68587000 1.68517000 1.68507000 1.68587000 1.68563796 0.00046359 500 1520857500 2018.03.12 12:25 1.68520000 1.68501000 1.68497000 1.68556000 1.68557816 0.00048547 483 1520857800 2018.03.12 12:30 1.68503000 1.68497000 1.68467000 1.68514000 1.68552024 0.00051608 460 1520858100 2018.03.12 12:35 1.68497000 1.68489000 1.68489000 1.68497000 1.68546022 0.00053928 23