Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 4.19319000 4.19381000 0.00001000 5.00000000 62.00000000 0.00001000 0.27904392 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1519836600 2018.02.28 16:50 4.17770000 4.17760000 4.17730000 4.17800000 4.17760000 0.00000000 75 1519836900 2018.02.28 16:55 4.17765000 4.17764000 4.17616000 4.17793000 4.17760381 0.00000000 111 1519837200 2018.02.28 17:00 4.17764000 4.17890000 4.17704000 4.17925000 4.17772726 0.00000000 185 1519837500 2018.02.28 17:05 4.17895000 4.17880000 4.17817000 4.17930000 4.17782942 0.00000000 144 1519837800 2018.02.28 17:10 4.17884000 4.17904000 4.17880000 4.17930000 4.17794472 0.00000000 74 1519838100 2018.02.28 17:15 4.17895000 4.17845000 4.17730000 4.17895000 4.17799284 0.00000000 144 1519838400 2018.02.28 17:20 4.17840000 4.17834000 4.17765000 4.17845000 4.17802590 0.00000000 90 1519838700 2018.02.28 17:25 4.17836000 4.17874000 4.17820000 4.17934000 4.17809391 0.00000000 215 1519839000 2018.02.28 17:30 4.17880000 4.17915000 4.17880000 4.17990000 4.17819449 0.00000000 484 1519839300 2018.02.28 17:35 4.17916000 4.17970000 4.17910000 4.17970000 4.17833787 0.00000000 138 1519839600 2018.02.28 17:40 4.17971000 4.17945000 4.17940000 4.18095000 4.17844379 0.00000000 235 1519839900 2018.02.28 17:45 4.17940000 4.17868000 4.17713000 4.18005000 4.17846629 0.00000000 221 1519840200 2018.02.28 17:50 4.17873000 4.17854000 4.17784000 4.17921000 4.17847331 0.00000000 157 1519840500 2018.02.28 17:55 4.17864000 4.17945000 4.17793000 4.17945000 4.17856632 0.00000000 264 1519840800 2018.02.28 18:00 4.17949000 4.17855000 4.17735000 4.17979000 4.17856477 0.00000000 229 1519841100 2018.02.28 18:05 4.17860000 4.17884000 4.17850000 4.17902000 4.17859098 0.00000000 140 1519841400 2018.02.28 18:10 4.17892000 4.17804000 4.17804000 4.17897000 4.17853851 0.00000000 133 1519841700 2018.02.28 18:15 4.17810000 4.17740000 4.17714000 4.17814000 4.17843008 0.00000000 88 1519842000 2018.02.28 18:20 4.17734000 4.17734000 4.17720000 4.17785000 4.17832626 0.00000000 123 1519842300 2018.02.28 18:25 4.17724000 4.17654000 4.17654000 4.17784000 4.17815614 0.00084891 137 1519842600 2018.02.28 18:30 4.17650000 4.17660000 4.17635000 4.17664000 4.17800794 0.00096090 22 1519842900 2018.02.28 18:35 4.17664000 4.17590000 4.17534000 4.17670000 4.17780718 0.00114251 91 1519843200 2018.02.28 18:40 4.17594000 4.17614000 4.17575000 4.17654000 4.17764840 0.00123678 40 1519843500 2018.02.28 18:45 4.17614000 4.17554000 4.17544000 4.17634000 4.17744760 0.00136958 74 1519843800 2018.02.28 18:50 4.17544000 4.17595000 4.17494000 4.17627000 4.17730497 0.00141459 95 1519844100 2018.02.28 18:55 4.17590000 4.17425000 4.17380000 4.17590000 4.17701402 0.00164063 127 1519844400 2018.02.28 19:00 4.17430000 4.17404000 4.17394000 4.17470000 4.17673078 0.00183539 43 1519844700 2018.02.28 19:05 4.17424000 4.17394000 4.17384000 4.17444000 4.17646499 0.00196910 28 1519845000 2018.02.28 19:10 4.17404000 4.17404000 4.17354000 4.17404000 4.17623404 0.00202155 20 1519845300 2018.02.28 19:15 4.17394000 4.17404000 4.17394000 4.17404000 4.17602509 0.00198743 10 1519845600 2018.02.28 19:20 4.17404000 4.17504000 4.17394000 4.17504000 4.17593127 0.00187059 33 1519845900 2018.02.28 19:25 4.17514000 4.17544000 4.17514000 4.17544000 4.17588448 0.00177997 11 1519846200 2018.02.28 19:30 4.17534000 4.17424000 4.17424000 4.17544000 4.17572786 0.00174136 79 1519846500 2018.02.28 19:35 4.17424000 4.17404000 4.17404000 4.17434000 4.17556711 0.00159048 51 1519846800 2018.02.28 19:40 4.17404000 4.17414000 4.17394000 4.17424000 4.17543120 0.00148567 41 1519847100 2018.02.28 19:45 4.17414000 4.17394000 4.17394000 4.17414000 4.17528918 0.00131484 27 1519847400 2018.02.28 19:50 4.17394000 4.17384000 4.17384000 4.17394000 4.17515116 0.00119491 6 1519847700 2018.02.28 19:55 4.17384000 4.17414000 4.17384000 4.17414000 4.17505486 0.00109451 25 1519848000 2018.02.28 20:00 4.17414000 4.17484000 4.17414000 4.17484000 4.17503440 0.00096461 25 1519848300 2018.02.28 20:05 4.17484000 4.17464000 4.17464000 4.17484000 4.17499684 0.00089665 26 1519848600 2018.02.28 20:10 4.17474000 4.17484000 4.17464000 4.17484000 4.17498190 0.00081641 33 1519848900 2018.02.28 20:15 4.17474000 4.17474000 4.17474000 4.17484000 4.17495886 0.00078092 79 1519849200 2018.02.28 20:20 4.17474000 4.17474000 4.17474000 4.17484000 4.17493802 0.00072433 106 1519849500 2018.02.28 20:25 4.17474000 4.17484000 4.17474000 4.17484000 4.17492868 0.00070616 122 1519849800 2018.02.28 20:30 4.17474000 4.17474000 4.17454000 4.17484000 4.17491071 0.00065615 54 1519850100 2018.02.28 20:35 4.17474000 4.17464000 4.17464000 4.17494000 4.17488493 0.00062371 36 1519850400 2018.02.28 20:40 4.17464000 4.17474000 4.17464000 4.17484000 4.17487113 0.00058599 25 1519850700 2018.02.28 20:45 4.17474000 4.17484000 4.17474000 4.17484000 4.17486816 0.00054593 25 1519851000 2018.02.28 20:50 4.17494000 4.17494000 4.17484000 4.17494000 4.17487500 0.00051781 26 1519851300 2018.02.28 20:55 4.17494000 4.17484000 4.17484000 4.17494000 4.17487167 0.00048122 23 1519851600 2018.02.28 21:00 4.17474000 4.17464000 4.17444000 4.17474000 4.17484961 0.00047000 14 1519851900 2018.02.28 21:05 4.17454000 4.17494000 4.17454000 4.17494000 4.17485822 0.00045700 20 1519852200 2018.02.28 21:10 4.17494000 4.17574000 4.17494000 4.17588000 4.17494220 0.00052184 78 1519852500 2018.02.28 21:15 4.17574000 4.17544000 4.17517000 4.17574000 4.17498961 0.00051796 46 1519852800 2018.02.28 21:20 4.17530000 4.17524000 4.17514000 4.17534000 4.17501345 0.00049659 27 1519853100 2018.02.28 21:25 4.17524000 4.17524000 4.17524000 4.17524000 4.17503503 0.00044714 10 1519853400 2018.02.28 21:30 4.17524000 4.17529000 4.17514000 4.17529000 4.17505931 0.00037257 21 1519853700 2018.02.28 21:35 4.17525000 4.17527000 4.17520000 4.17533000 4.17507938 0.00032125 24 1519854000 2018.02.28 21:40 4.17529000 4.17533000 4.17527000 4.17534000 4.17510325 0.00032958 32 1519854300 2018.02.28 21:45 4.17532000 4.17535000 4.17524000 4.17542000 4.17512675 0.00032473 36 1519854600 2018.02.28 21:50 4.17535000 4.17536000 4.17524000 4.17536000 4.17514896 0.00032891 57 1519854900 2018.02.28 21:55 4.17536000 4.17534000 4.17527000 4.17564000 4.17516716 0.00032352 44 1519855200 2018.02.28 22:00 4.17534000 4.17534000 4.17514000 4.17584000 4.17518362 0.00031521 225 1519855500 2018.02.28 22:05 4.17534000 4.17598000 4.17524000 4.17612000 4.17525946 0.00036633 121 1519855800 2018.02.28 22:10 4.17601000 4.17602000 4.17581000 4.17612000 4.17533189 0.00039965 163 1519856100 2018.02.28 22:15 4.17602000 4.17611000 4.17594000 4.17613000 4.17540600 0.00041994 184 1519856400 2018.02.28 22:20 4.17611000 4.17655000 4.17601000 4.17665000 4.17551495 0.00048473 139 1519856700 2018.02.28 22:25 4.17659000 4.17678000 4.17649000 4.17689000 4.17563543 0.00055987 62 1519857000 2018.02.28 22:30 4.17672000 4.17644000 4.17607000 4.17677000 4.17571206 0.00058203 90 1519857300 2018.02.28 22:35 4.17647000 4.17644000 4.17614000 4.17650000 4.17578139 0.00058460 127 1519857600 2018.02.28 22:40 4.17644000 4.17620000 4.17616000 4.17644000 4.17582125 0.00054024 183 1519857900 2018.02.28 22:45 4.17627000 4.17637000 4.17609000 4.17690000 4.17587352 0.00052338 130 1519858200 2018.02.28 22:50 4.17637000 4.17604000 4.17580000 4.17638000 4.17588937 0.00052612 125 1519858500 2018.02.28 22:55 4.17600000 4.17598000 4.17586000 4.17616000 4.17589800 0.00051784 240 1519858800 2018.02.28 23:00 4.17604000 4.17594000 4.17528000 4.17604000 4.17590200 0.00049684 98 1519859100 2018.02.28 23:05 4.17524000 4.17606000 4.17524000 4.17606000 4.17591705 0.00047559 40 1519859400 2018.02.28 23:10 4.17608000 4.17603000 4.17524000 4.17608000 4.17592781 0.00045458 16 1519859700 2018.02.28 23:15 4.17600000 4.17604000 4.17524000 4.17605000 4.17593849 0.00042957 23 1519860000 2018.02.28 23:20 4.17602000 4.17604000 4.17524000 4.17606000 4.17594816 0.00040625 19 1519860300 2018.02.28 23:25 4.17603000 4.17613000 4.17601000 4.17616000 4.17596548 0.00038111 15 1519860600 2018.02.28 23:30 4.17524000 4.17534000 4.17524000 4.17534000 4.17590591 0.00040138 40 1519860900 2018.02.28 23:35 4.17524000 4.17504000 4.17504000 4.17534000 4.17582344 0.00046052 17 1519861200 2018.02.28 23:40 4.17504000 4.17424000 4.17414000 4.17504000 4.17567264 0.00063110 15 1519861500 2018.02.28 23:45 4.17414000 4.17360000 4.17354000 4.17424000 4.17547524 0.00085149 27 1519861800 2018.02.28 23:50 4.17359000 4.17374000 4.17354000 4.17514000 4.17530998 0.00099030 28 1519862100 2018.02.28 23:55 4.17374000 4.17402000 4.17374000 4.17402000 4.17518713 0.00106338 15 1519862400 2018.03.01 00:00 4.17384000 4.17364000 4.16821000 4.17394000 4.17503978 0.00112833 9 1519862700 2018.03.01 00:05 4.17434000 4.17414000 4.17404000 4.17434000 4.17495409 0.00110757 5 1519863000 2018.03.01 00:10 4.17404000 4.17404000 4.17384000 4.17404000 4.17486703 0.00110354 12 1519863300 2018.03.01 00:15 4.17394000 4.17404000 4.17394000 4.17404000 4.17478827 0.00108466 10 1519863600 2018.03.01 00:20 4.17394000 4.17404000 4.17394000 4.17414000 4.17471700 0.00106945 11 1519863900 2018.03.01 00:25 4.17414000 4.17414000 4.17404000 4.17414000 4.17466205 0.00102392 11 1519864200 2018.03.01 00:30 4.17414000 4.17414000 4.17414000 4.17424000 4.17461233 0.00099256 11 1519865100 2018.03.01 00:45 4.17414000 4.17414000 4.17414000 4.17414000 4.17456735 0.00095663 4 1519865400 2018.03.01 00:50 4.17414000 4.17414000 4.17414000 4.17414000 4.17452665 0.00091509 8 1519865700 2018.03.01 00:55 4.17414000 4.17394000 4.17394000 4.17414000 4.17447078 0.00086061 4 1519866000 2018.03.01 01:00 4.17414000 4.17364000 4.17334000 4.17414000 4.17439165 0.00080653 16 1519866300 2018.03.01 01:05 4.17364000 4.17438000 4.17364000 4.17438000 4.17439054 0.00071729 10 1519866600 2018.03.01 01:10 4.17442000 4.17469000 4.17441000 4.17469000 4.17441906 0.00062542 15 1519866900 2018.03.01 01:15 4.17476000 4.17467000 4.17466000 4.17483000 4.17444296 0.00050946 11 1519867200 2018.03.01 01:20 4.17472000 4.17482000 4.17472000 4.17483000 4.17447887 0.00049789 10 1519867500 2018.03.01 01:25 4.17477000 4.17479000 4.17473000 4.17479000 4.17450850 0.00050733 8 1519867800 2018.03.01 01:30 4.17482000 4.17461000 4.17461000 4.17486000 4.17451817 0.00051086 14 1519868100 2018.03.01 01:35 4.17469000 4.17456000 4.17439000 4.17469000 4.17452215 0.00047046 11 1519868400 2018.03.01 01:40 4.17448000 4.17443000 4.17443000 4.17461000 4.17451338 0.00043183 23 1519868700 2018.03.01 01:45 4.17442000 4.17440000 4.17440000 4.17445000 4.17450258 0.00041207 8 1519869000 2018.03.01 01:50 4.17444000 4.17443000 4.17424000 4.17450000 4.17449567 0.00036088 19 1519869300 2018.03.01 01:55 4.17444000 4.17460000 4.17432000 4.17461000 4.17450560 0.00035750 19 1519869600 2018.03.01 02:00 4.17460000 4.17451000 4.17439000 4.17465000 4.17450602 0.00034219 24 1519869900 2018.03.01 02:05 4.17466000 4.17459000 4.17443000 4.17469000 4.17451402 0.00032957 37 1519870200 2018.03.01 02:10 4.17459000 4.17454000 4.17446000 4.17467000 4.17451649 0.00031296 27 1519870500 2018.03.01 02:15 4.17458000 4.17463000 4.17445000 4.17471000 4.17452730 0.00030567 37 1519870800 2018.03.01 02:20 4.17463000 4.17461000 4.17447000 4.17473000 4.17453518 0.00029574 56 1519871100 2018.03.01 02:25 4.17461000 4.17467000 4.17451000 4.17471000 4.17454802 0.00028650 39 1519871400 2018.03.01 02:30 4.17467000 4.17468000 4.17446000 4.17474000 4.17456059 0.00027524 59 1519871700 2018.03.01 02:35 4.17468000 4.17461000 4.17449000 4.17469000 4.17456530 0.00023834 49 1519872000 2018.03.01 02:40 4.17461000 4.17465000 4.17448000 4.17472000 4.17457336 0.00011819 39 1519872300 2018.03.01 02:45 4.17465000 4.17601000 4.17448000 4.17608000 4.17471018 0.00032589 64 1519872600 2018.03.01 02:50 4.17601000 4.17704000 4.17601000 4.17704000 4.17493207 0.00062473 26 1519872900 2018.03.01 02:55 4.17674000 4.17704000 4.17616000 4.17704000 4.17513283 0.00081104 33 1519873200 2018.03.01 03:00 4.17704000 4.17719000 4.17683000 4.17754000 4.17532875 0.00097127 31 1519873500 2018.03.01 03:05 4.17720000 4.17702000 4.17694000 4.17744000 4.17548982 0.00107624 44 1519873800 2018.03.01 03:10 4.17702000 4.17618000 4.17618000 4.17764000 4.17555555 0.00108778 134 1519874100 2018.03.01 03:15 4.17603000 4.17606000 4.17584000 4.17614000 4.17560359 0.00108343 23 1519874400 2018.03.01 03:20 4.17600000 4.17604000 4.17600000 4.17605000 4.17564516 0.00106546 9 1519874700 2018.03.01 03:25 4.17605000 4.17602000 4.17597000 4.17605000 4.17568086 0.00103899 14 1519875000 2018.03.01 03:30 4.17604000 4.17599000 4.17593000 4.17604000 4.17571030 0.00100775 12 1519875300 2018.03.01 03:35 4.17600000 4.17610000 4.17599000 4.17610000 4.17574741 0.00098509 11 1519875600 2018.03.01 03:40 4.17609000 4.17604000 4.17597000 4.17610000 4.17577528 0.00094992 14 1519875900 2018.03.01 03:45 4.17611000 4.17607000 4.17597000 4.17614000 4.17580335 0.00091549 19 1519876200 2018.03.01 03:50 4.17608000 4.17589000 4.17583000 4.17608000 4.17581160 0.00087085 19 1519876500 2018.03.01 03:55 4.17590000 4.17595000 4.17589000 4.17599000 4.17582478 0.00082919 14 1519876800 2018.03.01 04:00 4.17595000 4.17603000 4.17595000 4.17608000 4.17584433 0.00078155 14 1519877100 2018.03.01 04:05 4.17601000 4.17604000 4.17601000 4.17611000 4.17586296 0.00073288 12 1519877400 2018.03.01 04:10 4.17606000 4.17613000 4.17602000 4.17613000 4.17588839 0.00067753 13 1519877700 2018.03.01 04:15 4.17612000 4.17614000 4.17606000 4.17614000 4.17591236 0.00060582 11 1519878000 2018.03.01 04:20 4.17609000 4.17612000 4.17609000 4.17615000 4.17593213 0.00052568 10 1519878300 2018.03.01 04:25 4.17611000 4.17609000 4.17607000 4.17612000 4.17594717 0.00051738 9 1519878600 2018.03.01 04:30 4.17610000 4.17610000 4.17607000 4.17611000 4.17596172 0.00044904 9 1519878900 2018.03.01 04:35 4.17608000 4.17613000 4.17603000 4.17613000 4.17597775 0.00037230 8 1519879200 2018.03.01 04:40 4.17614000 4.17610000 4.17605000 4.17614000 4.17598939 0.00025078 13 1519879500 2018.03.01 04:45 4.17611000 4.17612000 4.17605000 4.17612000 4.17600183 0.00009412 10 1519879800 2018.03.01 04:50 4.17610000 4.17609000 4.17608000 4.17624000 4.17601023 0.00008192 10 1519880100 2018.03.01 04:55 4.17612000 4.17607000 4.17602000 4.17612000 4.17601592 0.00007872 8 1519880400 2018.03.01 05:00 4.17608000 4.17599000 4.17599000 4.17608000 4.17601345 0.00008018 5 1519880700 2018.03.01 05:05 4.17600000 4.17604000 4.17600000 4.17608000 4.17601598 0.00007890 12 1519881000 2018.03.01 05:10 4.17602000 4.17610000 4.17602000 4.17610000 4.17602398 0.00007610 9 1519881300 2018.03.01 05:15 4.17608000 4.17603000 4.17599000 4.17608000 4.17602456 0.00007389 11 1519881600 2018.03.01 05:20 4.17606000 4.17602000 4.17602000 4.17606000 4.17602412 0.00007404 8 1519881900 2018.03.01 05:25 4.17604000 4.17604000 4.17602000 4.17609000 4.17602563 0.00007266 13 1519882200 2018.03.01 05:30 4.17612000 4.17592000 4.17592000 4.17612000 4.17601557 0.00007590 14 1519882500 2018.03.01 05:35 4.17600000 4.17605000 4.17600000 4.17610000 4.17601885 0.00007263 10 1519882800 2018.03.01 05:40 4.17603000 4.17607000 4.17603000 4.17611000 4.17602372 0.00007022 7 1519883100 2018.03.01 05:45 4.17606000 4.17602000 4.17602000 4.17611000 4.17602337 0.00007035 8 1519883400 2018.03.01 05:50 4.17602000 4.17586000 4.17581000 4.17602000 4.17600781 0.00008332 14 1519883700 2018.03.01 05:55 4.17588000 4.17580000 4.17578000 4.17589000 4.17598802 0.00009907 13 1519884000 2018.03.01 06:00 4.17582000 4.17595000 4.17582000 4.17595000 4.17598440 0.00009659 12 1519884300 2018.03.01 06:05 4.17593000 4.17593000 4.17589000 4.17595000 4.17597922 0.00009660 8 1519884600 2018.03.01 06:10 4.17594000 4.17589000 4.17589000 4.17597000 4.17597072 0.00009804 12 1519884900 2018.03.01 06:15 4.17588000 4.17594000 4.17585000 4.17594000 4.17596779 0.00009262 12 1519885200 2018.03.01 06:20 4.17600000 4.17600000 4.17597000 4.17605000 4.17597086 0.00008712 14 1519885500 2018.03.01 06:25 4.17602000 4.17605000 4.17601000 4.17605000 4.17597840 0.00008071 8 1519885800 2018.03.01 06:30 4.17604000 4.17596000 4.17590000 4.17606000 4.17597665 0.00007707 12 1519886100 2018.03.01 06:35 4.17591000 4.17595000 4.17590000 4.17597000 4.17597411 0.00007460 11 1519886400 2018.03.01 06:40 4.17596000 4.17599000 4.17596000 4.17604000 4.17597562 0.00007449 11 1519886700 2018.03.01 06:45 4.17598000 4.17603000 4.17598000 4.17604000 4.17598080 0.00007396 9 1519887000 2018.03.01 06:50 4.17601000 4.17588000 4.17588000 4.17603000 4.17597120 0.00007165 13 1519887300 2018.03.01 06:55 4.17593000 4.17602000 4.17593000 4.17606000 4.17597585 0.00007160 12 1519887600 2018.03.01 07:00 4.17608000 4.17617000 4.17608000 4.17620000 4.17599434 0.00008515 12 1519887900 2018.03.01 07:05 4.17616000 4.17617000 4.17612000 4.17621000 4.17601107 0.00009677 14 1519888200 2018.03.01 07:10 4.17615000 4.17615000 4.17608000 4.17618000 4.17602430 0.00010267 14 1519888500 2018.03.01 07:15 4.17614000 4.17618000 4.17614000 4.17620000 4.17603913 0.00011246 14 1519888800 2018.03.01 07:20 4.17618000 4.17614000 4.17597000 4.17618000 4.17604874 0.00011779 22 1519889100 2018.03.01 07:25 4.17611000 4.17618000 4.17611000 4.17621000 4.17606124 0.00012558 12 1519889400 2018.03.01 07:30 4.17625000 4.17618000 4.17616000 4.17625000 4.17607255 0.00012382 13 1519889700 2018.03.01 07:35 4.17617000 4.17619000 4.17613000 4.17619000 4.17608373 0.00011398 10 1519890000 2018.03.01 07:40 4.17618000 4.17623000 4.17616000 4.17623000 4.17609766 0.00011824 8 1519890300 2018.03.01 07:45 4.17622000 4.17622000 4.17617000 4.17623000 4.17610931 0.00011817 13 1519890600 2018.03.01 07:50 4.17620000 4.17617000 4.17611000 4.17621000 4.17611509 0.00010954 16 1519890900 2018.03.01 07:55 4.17616000 4.17621000 4.17612000 4.17621000 4.17612413 0.00010587 15 1519891200 2018.03.01 08:00 4.17622000 4.17621000 4.17617000 4.17623000 4.17613231 0.00010507 13 1519891500 2018.03.01 08:05 4.17622000 4.17629000 4.17609000 4.17630000 4.17614733 0.00011117 13 1519891800 2018.03.01 08:10 4.17632000 4.17637000 4.17632000 4.17640000 4.17616854 0.00011648 10 1519892100 2018.03.01 08:15 4.17640000 4.17764000 4.17626000 4.17764000 4.17630868 0.00034867 19 1519892400 2018.03.01 08:20 4.17774000 4.17774000 4.17774000 4.17774000 4.17644499 0.00048460 1 1519892700 2018.03.01 08:25 4.17764000 4.17624000 4.17334000 4.17764000 4.17642547 0.00047347 79 1519893000 2018.03.01 08:30 4.17624000 4.17754000 4.17544000 4.17764000 4.17653161 0.00053435 45 1519893300 2018.03.01 08:35 4.17744000 4.17804000 4.17734000 4.17804000 4.17667527 0.00064202 10 1519893900 2018.03.01 08:45 4.17814000 4.17834000 4.17814000 4.17834000 4.17683382 0.00076170 3 1519894200 2018.03.01 08:50 4.17834000 4.17834000 4.17834000 4.17834000 4.17697726 0.00084967 69 1519894500 2018.03.01 08:55 4.17834000 4.17814000 4.17814000 4.17834000 4.17708800 0.00089460 27 1519894800 2018.03.01 09:00 4.17814000 4.17834000 4.17814000 4.17834000 4.17720724 0.00094211 92 1519895100 2018.03.01 09:05 4.17824000 4.18014000 4.17814000 4.18014000 4.17748655 0.00117373 87 1519895400 2018.03.01 09:10 4.18024000 4.17877000 4.17865000 4.18024000 4.17760878 0.00120136 59 1519895700 2018.03.01 09:15 4.17884000 4.17963000 4.17764000 4.17976000 4.17780128 0.00128362 157 1519896000 2018.03.01 09:20 4.17937000 4.17854000 4.17824000 4.17970000 4.17787163 0.00125876 214 1519896300 2018.03.01 09:25 4.17844000 4.17774000 4.17714000 4.17874000 4.17785910 0.00120198 799 1519896600 2018.03.01 09:30 4.17781000 4.17794000 4.17774000 4.17804000 4.17786680 0.00114586 45 1519896900 2018.03.01 09:35 4.17795000 4.17794000 4.17794000 4.17844000 4.17787377 0.00108175 32 1519897200 2018.03.01 09:40 4.17794000 4.17924000 4.17794000 4.17924000 4.17800389 0.00105829 22 1519897500 2018.03.01 09:45 4.17924000 4.17934000 4.17894000 4.17954000 4.17813114 0.00101797 43 1519897800 2018.03.01 09:50 4.17944000 4.17924000 4.17884000 4.17955000 4.17823674 0.00095480 61 1519898100 2018.03.01 09:55 4.17930000 4.18054000 4.17930000 4.18064000 4.17845610 0.00097366 228 1519898400 2018.03.01 10:00 4.18008000 4.18091000 4.18008000 4.18110000 4.17868981 0.00108951 151 1519898700 2018.03.01 10:05 4.18075000 4.18080000 4.18045000 4.18124000 4.17889078 0.00116863 158 1519899000 2018.03.01 10:10 4.18074000 4.17993000 4.17984000 4.18084000 4.17898975 0.00103057 161 1519899300 2018.03.01 10:15 4.17995000 4.18025000 4.17973000 4.18045000 4.17910977 0.00101120 157 1519899600 2018.03.01 10:20 4.18020000 4.18034000 4.17990000 4.18055000 4.17922694 0.00101405 65 1519899900 2018.03.01 10:25 4.18040000 4.18064000 4.18020000 4.18064000 4.17936152 0.00103786 30 1519900200 2018.03.01 10:30 4.18070000 4.18150000 4.18070000 4.18150000 4.17956518 0.00111380 55 1519900500 2018.03.01 10:35 4.18162000 4.18100000 4.18100000 4.18210000 4.17970183 0.00111380 115 1519900800 2018.03.01 10:40 4.18104000 4.18212000 4.17994000 4.18234000 4.17993213 0.00119806 198 1519901100 2018.03.01 10:45 4.18194000 4.18234000 4.18190000 4.18267000 4.18016145 0.00133162 121 1519901400 2018.03.01 10:50 4.18244000 4.18334000 4.18240000 4.18340000 4.18046417 0.00150680 100 1519901700 2018.03.01 10:55 4.18344000 4.18260000 4.18255000 4.18414000 4.18066758 0.00160188 87 1519902000 2018.03.01 11:00 4.18244000 4.18324000 4.18244000 4.18340000 4.18091258 0.00166986 80 1519902300 2018.03.01 11:05 4.18330000 4.18284000 4.18284000 4.18435000 4.18109614 0.00159508 121 1519902600 2018.03.01 11:10 4.18274000 4.18370000 4.18274000 4.18380000 4.18134413 0.00156478 75 1519902900 2018.03.01 11:15 4.18364000 4.18294000 4.18294000 4.18364000 4.18149611 0.00142129 69 1519903200 2018.03.01 11:20 4.18304000 4.18277000 4.18271000 4.18335000 4.18161744 0.00136230 78 1519903500 2018.03.01 11:25 4.18276000 4.18315000 4.18270000 4.18325000 4.18176340 0.00130706 36 1519903800 2018.03.01 11:30 4.18320000 4.18345000 4.18310000 4.18365000 4.18192402 0.00122790 73 1519904100 2018.03.01 11:35 4.18350000 4.18394000 4.18334000 4.18404000 4.18211602 0.00126028 78 1519904400 2018.03.01 11:40 4.18394000 4.18457000 4.18394000 4.18486000 4.18234973 0.00134087 168 1519904700 2018.03.01 11:45 4.18452000 4.18490000 4.18375000 4.18490000 4.18259262 0.00141412 70 1519905000 2018.03.01 11:50 4.18495000 4.18510000 4.18490000 4.18560000 4.18283142 0.00139567 68 1519905300 2018.03.01 11:55 4.18504000 4.18570000 4.18490000 4.18575000 4.18310461 0.00141554 112 1519905600 2018.03.01 12:00 4.18554000 4.18604000 4.18510000 4.18610000 4.18338417 0.00142292 108 1519905900 2018.03.01 12:05 4.18600000 4.18640000 4.18600000 4.18743000 4.18367140 0.00143937 106 1519906200 2018.03.01 12:10 4.18650000 4.18540000 4.18520000 4.18655000 4.18383602 0.00140633 133 1519906500 2018.03.01 12:15 4.18535000 4.18520000 4.18425000 4.18551000 4.18396593 0.00128308 174 1519906800 2018.03.01 12:20 4.18525000 4.18504000 4.18494000 4.18557000 4.18406822 0.00122877 101 1519907100 2018.03.01 12:25 4.18500000 4.18495000 4.18395000 4.18525000 4.18415220 0.00117204 125 1519907400 2018.03.01 12:30 4.18474000 4.18424000 4.18255000 4.18495000 4.18416056 0.00115695 230 1519907700 2018.03.01 12:35 4.18424000 4.18510000 4.18414000 4.18525000 4.18425003 0.00110456 97 1519908000 2018.03.01 12:40 4.18490000 4.18530000 4.18474000 4.18530000 4.18435003 0.00108484 69 1519908300 2018.03.01 12:45 4.18534000 4.18613000 4.18470000 4.18620000 4.18451955 0.00106350 138 1519908600 2018.03.01 12:50 4.18594000 4.18694000 4.18594000 4.18784000 4.18475007 0.00113366 335 1519908900 2018.03.01 12:55 4.18704000 4.18724000 4.18664000 4.18724000 4.18498720 0.00115414 67 1519909200 2018.03.01 13:00 4.18714000 4.18650000 4.18650000 4.18740000 4.18513128 0.00106843 42 1519909500 2018.03.01 13:05 4.18645000 4.18587000 4.18566000 4.18650000 4.18520163 0.00096934 108 1519909800 2018.03.01 13:10 4.18585000 4.18608000 4.18574000 4.18680000 4.18528529 0.00088119 169 1519910100 2018.03.01 13:15 4.18609000 4.18640000 4.18594000 4.18664000 4.18539145 0.00082517 107 1519910400 2018.03.01 13:20 4.18637000 4.18655000 4.18610000 4.18660000 4.18550179 0.00080402 109 1519910700 2018.03.01 13:25 4.18660000 4.18690000 4.18655000 4.18720000 4.18563495 0.00080624 89 1519911000 2018.03.01 13:30 4.18685000 4.18585000 4.18550000 4.18685000 4.18565543 0.00079243 66 1519911300 2018.03.01 13:35 4.18590000 4.18480000 4.18480000 4.18605000 4.18557396 0.00083797 56 1519911600 2018.03.01 13:40 4.18470000 4.18365000 4.18260000 4.18475000 4.18539073 0.00098289 323 1519911900 2018.03.01 13:45 4.18360000 4.18405000 4.18325000 4.18415000 4.18526304 0.00103788 76 1519912200 2018.03.01 13:50 4.18410000 4.18494000 4.18410000 4.18540000 4.18523227 0.00104992 263 1519912500 2018.03.01 13:55 4.18500000 4.18450000 4.18399000 4.18524000 4.18516253 0.00108558 168 1519912800 2018.03.01 14:00 4.18444000 4.18360000 4.18301000 4.18485000 4.18501372 0.00119008 86 1519913100 2018.03.01 14:05 4.18365000 4.18360000 4.18344000 4.18375000 4.18487908 0.00128117 43 1519913400 2018.03.01 14:10 4.18375000 4.18480000 4.18350000 4.18480000 4.18487155 0.00127663 132 1519913700 2018.03.01 14:15 4.18470000 4.18505000 4.18434000 4.18510000 4.18488854 0.00126879 84 1519914000 2018.03.01 14:20 4.18524000 4.18604000 4.18520000 4.18695000 4.18499821 0.00124546 361 1519914300 2018.03.01 14:25 4.18604000 4.18655000 4.18604000 4.18750000 4.18514600 0.00121752 138 1519914600 2018.03.01 14:30 4.18680000 4.18620000 4.18560000 4.18690000 4.18524638 0.00115079 128 1519914900 2018.03.01 14:35 4.18635000 4.18710000 4.18635000 4.18734000 4.18542291 0.00112078 114 1519915200 2018.03.01 14:40 4.18715000 4.18724000 4.18685000 4.18750000 4.18559597 0.00117067 60 1519915500 2018.03.01 14:45 4.18724000 4.18705000 4.18640000 4.18754000 4.18573445 0.00122680 136 1519915800 2018.03.01 14:50 4.18704000 4.18640000 4.18610000 4.18710000 4.18579783 0.00124374 98 1519916100 2018.03.01 14:55 4.18644000 4.18584000 4.18584000 4.18650000 4.18580185 0.00123733 53 1519916400 2018.03.01 15:00 4.18590000 4.18590000 4.18554000 4.18605000 4.18581120 0.00122847 74 1519916700 2018.03.01 15:05 4.18595000 4.18580000 4.18570000 4.18655000 4.18581013 0.00120379 62 1519917000 2018.03.01 15:10 4.18575000 4.18500000 4.18464000 4.18590000 4.18573298 0.00119388 132 1519917300 2018.03.01 15:15 4.18490000 4.18595000 4.18440000 4.18604000 4.18575364 0.00118143 278 1519917600 2018.03.01 15:20 4.18600000 4.18610000 4.18585000 4.18615000 4.18578663 0.00109210 25 1519917900 2018.03.01 15:25 4.18605000 4.18594000 4.18577000 4.18640000 4.18580124 0.00102294 111 1519918200 2018.03.01 15:30 4.18564000 4.18564000 4.18505000 4.18606000 4.18578588 0.00100409 225 1519918500 2018.03.01 15:35 4.18553000 4.18584000 4.18504000 4.18594000 4.18579104 0.00096215 113 1519918800 2018.03.01 15:40 4.18590000 4.18394000 4.18340000 4.18600000 4.18561475 0.00094388 165 1519919100 2018.03.01 15:45 4.18400000 4.18420000 4.18345000 4.18455000 4.18548001 0.00092947 105 1519919400 2018.03.01 15:50 4.18414000 4.18440000 4.18390000 4.18525000 4.18537715 0.00098862 122 1519919700 2018.03.01 15:55 4.18444000 4.18727000 4.18434000 4.18741000 4.18555742 0.00099395 197 1519920000 2018.03.01 16:00 4.18724000 4.18764000 4.18702000 4.18869000 4.18575576 0.00102807 308 1519920300 2018.03.01 16:05 4.18770000 4.18730000 4.18714000 4.18780000 4.18590283 0.00104086 184 1519920600 2018.03.01 16:10 4.18735000 4.18830000 4.18710000 4.18840000 4.18613113 0.00114411 167 1519920900 2018.03.01 16:15 4.18825000 4.18800000 4.18800000 4.18845000 4.18630912 0.00120345 175 1519921200 2018.03.01 16:20 4.18790000 4.18774000 4.18764000 4.18804000 4.18644540 0.00124589 31 1519921500 2018.03.01 16:25 4.18770000 4.18624000 4.18581000 4.18775000 4.18642583 0.00123522 150 1519921800 2018.03.01 16:30 4.18634000 4.18544000 4.18544000 4.18634000 4.18633195 0.00123550 237 1519922100 2018.03.01 16:35 4.18554000 4.18704000 4.18544000 4.18735000 4.18639938 0.00125057 219 1519922400 2018.03.01 16:40 4.18714000 4.18814000 4.18711000 4.18815000 4.18656515 0.00132842 186 1519922700 2018.03.01 16:45 4.18794000 4.18785000 4.18730000 4.18814000 4.18668752 0.00136884 217 1519923000 2018.03.01 16:50 4.18790000 4.18907000 4.18764000 4.18934000 4.18691442 0.00145101 268 1519923300 2018.03.01 16:55 4.18902000 4.18823000 4.18823000 4.18940000 4.18703972 0.00148691 211 1519923600 2018.03.01 17:00 4.18806000 4.18816000 4.18583000 4.18893000 4.18714641 0.00151261 531 1519923900 2018.03.01 17:05 4.18815000 4.18825000 4.18804000 4.18890000 4.18725151 0.00152699 302 1519924200 2018.03.01 17:10 4.18830000 4.18880000 4.18651000 4.18880000 4.18739899 0.00154609 413 1519924500 2018.03.01 17:15 4.18874000 4.18777000 4.18684000 4.18894000 4.18743432 0.00151388 308 1519924800 2018.03.01 17:20 4.18774000 4.18854000 4.18774000 4.18880000 4.18753962 0.00132543 128 1519925100 2018.03.01 17:25 4.18870000 4.18794000 4.18760000 4.18930000 4.18757776 0.00109705 193 1519925400 2018.03.01 17:30 4.18790000 4.18667000 4.18594000 4.18800000 4.18749130 0.00087852 394 1519925700 2018.03.01 17:35 4.18656000 4.18686000 4.18600000 4.18747000 4.18743118 0.00090435 577 1519926000 2018.03.01 17:40 4.18683000 4.18606000 4.18345000 4.18698000 4.18730059 0.00098795 635 1519926300 2018.03.01 17:45 4.18601000 4.18475000 4.18386000 4.18624000 4.18705768 0.00120564 375 1519926600 2018.03.01 17:50 4.18480000 4.18545000 4.18445000 4.18545000 4.18690456 0.00127224 196 1519926900 2018.03.01 17:55 4.18550000 4.18734000 4.18550000 4.18800000 4.18694603 0.00123919 346 1519927200 2018.03.01 18:00 4.18734000 4.18576000 4.18558000 4.18734000 4.18683308 0.00128398 256 1519927500 2018.03.01 18:05 4.18577000 4.18574000 4.18574000 4.18624000 4.18672898 0.00133286 138 1519927800 2018.03.01 18:10 4.18570000 4.18635000 4.18570000 4.18764000 4.18669288 0.00131861 280 1519928100 2018.03.01 18:15 4.18633000 4.18520000 4.18494000 4.18654000 4.18655070 0.00141186 165 1519928400 2018.03.01 18:20 4.18514000 4.18514000 4.18494000 4.18534000 4.18641635 0.00145065 130 1519928700 2018.03.01 18:25 4.18530000 4.18560000 4.18504000 4.18580000 4.18633860 0.00145386 107 1519929000 2018.03.01 18:30 4.18555000 4.18544000 4.18544000 4.18565000 4.18625302 0.00136039 33 1519929300 2018.03.01 18:35 4.18544000 4.18564000 4.18514000 4.18564000 4.18619464 0.00130950 35 1519929600 2018.03.01 18:40 4.18564000 4.18523000 4.18522000 4.18568000 4.18610277 0.00127249 137 1519929900 2018.03.01 18:45 4.18531000 4.18238000 4.18205000 4.18535000 4.18574822 0.00149292 324 1519930200 2018.03.01 18:50 4.18250000 4.18284000 4.18164000 4.18344000 4.18547125 0.00152013 170 1519930500 2018.03.01 18:55 4.18284000 4.18254000 4.18224000 4.18290000 4.18519208 0.00161593 141 1519930800 2018.03.01 19:00 4.18244000 4.18414000 4.18244000 4.18424000 4.18509188 0.00146579 63 1519931100 2018.03.01 19:05 4.18404000 4.18414000 4.18384000 4.18424000 4.18500123 0.00134516 17 1519931400 2018.03.01 19:10 4.18414000 4.18404000 4.18394000 4.18444000 4.18490968 0.00131545 36 1519931700 2018.03.01 19:15 4.18414000 4.18444000 4.18404000 4.18454000 4.18486495 0.00124635 49 1519932000 2018.03.01 19:20 4.18444000 4.18514000 4.18444000 4.18524000 4.18489114 0.00121920 81 1519932300 2018.03.01 19:25 4.18524000 4.18524000 4.18514000 4.18544000 4.18492437 0.00122178 48 1519932600 2018.03.01 19:30 4.18534000 4.18654000 4.18534000 4.18690000 4.18507824 0.00127557 62 1519932900 2018.03.01 19:35 4.18660000 4.18654000 4.18644000 4.18660000 4.18521745 0.00124339 6 1519933200 2018.03.01 19:40 4.18644000 4.18504000 4.18494000 4.18654000 4.18520055 0.00123343 32 1519933500 2018.03.01 19:45 4.18504000 4.18514000 4.18504000 4.18524000 4.18519479 0.00122590 14 1519933800 2018.03.01 19:50 4.18504000 4.18514000 4.18504000 4.18524000 4.18518957 0.00119664 9 1519934100 2018.03.01 19:55 4.18514000 4.18564000 4.18514000 4.18564000 4.18523247 0.00121548 33 1519934400 2018.03.01 20:00 4.18564000 4.18675000 4.18564000 4.18680000 4.18537699 0.00130953 60 1519934700 2018.03.01 20:05 4.18684000 4.18724000 4.18684000 4.18874000 4.18555442 0.00143690 68 1519935000 2018.03.01 20:10 4.18734000 4.18604000 4.18604000 4.18814000 4.18560067 0.00145944 110 1519935300 2018.03.01 20:15 4.18604000 4.18694000 4.18594000 4.18750000 4.18572822 0.00154096 121 1519935600 2018.03.01 20:20 4.18691000 4.18785000 4.18675000 4.18868000 4.18593030 0.00168713 93 1519935900 2018.03.01 20:25 4.18780000 4.18810000 4.18757000 4.18810000 4.18613694 0.00163793 54 1519936200 2018.03.01 20:30 4.18814000 4.18907000 4.18800000 4.18985000 4.18641628 0.00168637 83 1519936500 2018.03.01 20:35 4.18902000 4.18908000 4.18894000 4.18953000 4.18666996 0.00163274 34 1519936800 2018.03.01 20:40 4.18908000 4.18941000 4.18908000 4.18964000 4.18693092 0.00171543 84 1519937100 2018.03.01 20:45 4.18941000 4.18944000 4.18928000 4.18989000 4.18716988 0.00175033 85 1519937400 2018.03.01 20:50 4.18934000 4.18994000 4.18920000 4.19004000 4.18743370 0.00177498 63 1519937700 2018.03.01 20:55 4.18995000 4.19174000 4.18994000 4.19194000 4.18784382 0.00197654 91 1519938000 2018.03.01 21:00 4.19164000 4.19214000 4.19134000 4.19274000 4.18825298 0.00218843 91 1519938300 2018.03.01 21:05 4.19224000 4.19264000 4.19224000 4.19294000 4.18867079 0.00238034 102 1519938600 2018.03.01 21:10 4.19262000 4.19294000 4.19257000 4.19304000 4.18907739 0.00260458 31 1519938900 2018.03.01 21:15 4.19284000 4.19168000 4.19132000 4.19294000 4.18932525 0.00266452 158 1519939200 2018.03.01 21:20 4.19164000 4.18954000 4.18944000 4.19194000 4.18934571 0.00249094 309 1519939500 2018.03.01 21:25 4.18951000 4.18903000 4.18890000 4.19004000 4.18931564 0.00230359 266 1519939800 2018.03.01 21:30 4.18894000 4.18964000 4.18884000 4.19014000 4.18934653 0.00210843 224 1519940100 2018.03.01 21:35 4.18954000 4.19034000 4.18891000 4.19079000 4.18944115 0.00194732 195 1519940400 2018.03.01 21:40 4.19029000 4.19152000 4.19014000 4.19189000 4.18963913 0.00189114 558 1519940700 2018.03.01 21:45 4.19156000 4.19065000 4.19042000 4.19170000 4.18973541 0.00181696 416 1519941000 2018.03.01 21:50 4.19084000 4.19038000 4.19038000 4.19114000 4.18979680 0.00161179 252 1519941300 2018.03.01 21:55 4.19047000 4.19044000 4.19039000 4.19080000 4.18985805 0.00146807 142 1519941600 2018.03.01 22:00 4.19054000 4.19155000 4.19040000 4.19184000 4.19001919 0.00138838 177 1519941900 2018.03.01 22:05 4.19145000 4.19145000 4.19134000 4.19174000 4.19015546 0.00130293 194 1519942200 2018.03.01 22:10 4.19134000 4.19173000 4.19119000 4.19179000 4.19030541 0.00126596 162 1519942500 2018.03.01 22:15 4.19181000 4.18932000 4.18746000 4.19192000 4.19021157 0.00129355 331 1519942800 2018.03.01 22:20 4.18927000 4.18998000 4.18872000 4.19018000 4.19018951 0.00129246 693 1519943100 2018.03.01 22:25 4.18998000 4.19085000 4.18444000 4.19117000 4.19025242 0.00125773 662 1519943400 2018.03.01 22:30 4.19085000 4.19108000 4.19059000 4.19117000 4.19033123 0.00122896 49 1519943700 2018.03.01 22:35 4.19099000 4.19118000 4.19007000 4.19118000 4.19041207 0.00116665 41 1519944000 2018.03.01 22:40 4.19118000 4.18605000 4.18528000 4.19123000 4.18999663 0.00157844 253 1519944300 2018.03.01 22:45 4.18586000 4.18524000 4.18514000 4.18658000 4.18954362 0.00192083 120 1519944600 2018.03.01 22:50 4.18523000 4.18534000 4.18474000 4.18554000 4.18914328 0.00209798 45 1519944900 2018.03.01 22:55 4.18524000 4.18504000 4.18434000 4.18544000 4.18875249 0.00231664 34 1519945200 2018.03.01 23:00 4.18514000 4.18694000 4.18514000 4.18694000 4.18857987 0.00239773 21 1519945500 2018.03.01 23:05 4.18684000 4.18594000 4.18594000 4.18694000 4.18832845 0.00254540 14 1519945800 2018.03.01 23:10 4.18604000 4.18544000 4.18534000 4.18614000 4.18805336 0.00269592 25 1519946100 2018.03.01 23:15 4.18554000 4.18604000 4.18544000 4.18614000 4.18786161 0.00274507 14 1519946400 2018.03.01 23:20 4.18594000 4.18840000 4.18594000 4.18891000 4.18791289 0.00260812 305 1519946700 2018.03.01 23:25 4.18847000 4.18764000 4.18714000 4.18853000 4.18788690 0.00254218 131 1519947000 2018.03.01 23:30 4.18754000 4.18744000 4.18724000 4.18823000 4.18784434 0.00249069 124 1519947300 2018.03.01 23:35 4.18744000 4.18734000 4.18734000 4.18744000 4.18779631 0.00243224 14 1519947600 2018.03.01 23:40 4.18744000 4.18734000 4.18694000 4.18744000 4.18775285 0.00228918 77 1519947900 2018.03.01 23:45 4.18784000 4.18754000 4.18754000 4.18854000 4.18773258 0.00213570 47 1519948200 2018.03.01 23:50 4.18754000 4.18804000 4.18754000 4.18834000 4.18776185 0.00194295 33 1519948500 2018.03.01 23:55 4.18774000 4.18864000 4.18774000 4.18874000 4.18784549 0.00193144 45 1519948800 2018.03.02 00:00 4.18304000 4.18274000 4.17925000 4.18304000 4.18735925 0.00210412 5 1519949100 2018.03.02 00:05 4.18574000 4.18574000 4.18574000 4.18574000 4.18720504 0.00196189 1 1519949400 2018.03.02 00:10 4.18564000 4.18574000 4.18564000 4.18574000 4.18706551 0.00175540 4 1519950300 2018.03.02 00:25 4.18534000 4.18534000 4.18534000 4.18534000 4.18690117 0.00148042 1 1519950600 2018.03.02 00:30 4.18444000 4.18394000 4.18254000 4.18444000 4.18661916 0.00152655 12 1519950900 2018.03.02 00:35 4.18424000 4.18424000 4.18424000 4.18424000 4.18639257 0.00154892 1 1519951200 2018.03.02 00:40 4.18424000 4.18504000 4.18424000 4.18504000 4.18626376 0.00155223 2 1519951500 2018.03.02 00:45 4.18574000 4.18544000 4.18404000 4.18634000 4.18618530 0.00154018 111 1519952400 2018.03.02 01:00 4.18584000 4.18504000 4.18494000 4.18594000 4.18607623 0.00155374 39 1519953000 2018.03.02 01:10 4.18564000 4.18504000 4.18504000 4.18604000 4.18597754 0.00157571 27 1519953600 2018.03.02 01:20 4.18504000 4.18494000 4.18494000 4.18504000 4.18587872 0.00159777 2 1519955100 2018.03.02 01:45 4.18681000 4.18680000 4.18671000 4.18681000 4.18596647 0.00159974 7 1519955400 2018.03.02 01:50 4.18683000 4.18668000 4.18658000 4.18684000 4.18603442 0.00151124 13 1519955700 2018.03.02 01:55 4.18669000 4.18673000 4.18660000 4.18678000 4.18610067 0.00147969 11 1519956000 2018.03.02 02:00 4.18690000 4.18679000 4.18664000 4.18690000 4.18616632 0.00146517 16 1519956300 2018.03.02 02:05 4.18680000 4.18740000 4.18676000 4.18740000 4.18628381 0.00148870 17 1519956600 2018.03.02 02:10 4.18744000 4.18771000 4.18744000 4.18790000 4.18641964 0.00153738 16 1519956900 2018.03.02 02:15 4.18796000 4.18841000 4.18796000 4.18845000 4.18660920 0.00163876 19 1519957200 2018.03.02 02:20 4.18836000 4.18833000 4.18829000 4.18845000 4.18677308 0.00171634 12 1519957500 2018.03.02 02:25 4.18835000 4.18845000 4.18835000 4.18846000 4.18693279 0.00178212 14 1519957800 2018.03.02 02:30 4.18845000 4.18850000 4.18834000 4.18868000 4.18708205 0.00162064 29 1519958100 2018.03.02 02:35 4.18855000 4.18855000 4.18836000 4.18855000 4.18722185 0.00168491 13 1519958400 2018.03.02 02:40 4.18838000 4.18834000 4.18828000 4.18849000 4.18732834 0.00171421 14 1519958700 2018.03.02 02:45 4.18833000 4.18845000 4.18817000 4.18845000 4.18743517 0.00171483 16 1519959000 2018.03.02 02:50 4.18829000 4.18863000 4.18828000 4.18863000 4.18754896 0.00158706 18 1519959300 2018.03.02 02:55 4.18848000 4.18800000 4.18799000 4.18880000 4.18759192 0.00142001 20 1519959600 2018.03.02 03:00 4.18798000 4.18764000 4.18758000 4.18798000 4.18759650 0.00130142 15 1519959900 2018.03.02 03:05 4.18762000 4.18756000 4.18746000 4.18770000 4.18759302 0.00120825 12 1519960200 2018.03.02 03:10 4.18760000 4.18771000 4.18760000 4.18771000 4.18760416 0.00106589 14 1519960500 2018.03.02 03:15 4.18772000 4.18766000 4.18754000 4.18786000 4.18760948 0.00089829 19 1519960800 2018.03.02 03:20 4.18784000 4.18736000 4.18720000 4.18785000 4.18758572 0.00068017 22 1519961100 2018.03.02 03:25 4.18718000 4.18758000 4.18699000 4.18758000 4.18758517 0.00065729 22 1519961400 2018.03.02 03:30 4.18761000 4.18780000 4.18761000 4.18783000 4.18760563 0.00061784 14 1519961700 2018.03.02 03:35 4.18779000 4.18807000 4.18776000 4.18807000 4.18764986 0.00057091 14 1519962000 2018.03.02 03:40 4.18809000 4.18827000 4.18809000 4.18828000 4.18770892 0.00051754 13 1519962300 2018.03.02 03:45 4.18826000 4.18818000 4.18807000 4.18826000 4.18775379 0.00049465 13 1519962600 2018.03.02 03:50 4.18820000 4.18831000 4.18788000 4.18896000 4.18780676 0.00047669 77 1519962900 2018.03.02 03:55 4.18830000 4.18806000 4.18802000 4.18835000 4.18783088 0.00044723 15 1519963200 2018.03.02 04:00 4.18812000 4.18816000 4.18797000 4.18817000 4.18786222 0.00042348 14 1519963500 2018.03.02 04:05 4.18814000 4.18816000 4.18813000 4.18821000 4.18789058 0.00039583 14 1519963800 2018.03.02 04:10 4.18813000 4.18816000 4.18813000 4.18820000 4.18791624 0.00036758 13 1519964100 2018.03.02 04:15 4.18813000 4.18821000 4.18813000 4.18821000 4.18794422 0.00033849 14 1519964400 2018.03.02 04:20 4.18819000 4.18822000 4.18817000 4.18823000 4.18797048 0.00032834 9 1519964700 2018.03.02 04:25 4.18819000 4.18823000 4.18814000 4.18827000 4.18799520 0.00031449 13 1519965000 2018.03.02 04:30 4.18818000 4.18848000 4.18808000 4.18848000 4.18804137 0.00030500 13 1519965300 2018.03.02 04:35 4.18847000 4.18884000 4.18847000 4.18884000 4.18811743 0.00036317 15 1519965600 2018.03.02 04:40 4.18891000 4.18899000 4.18891000 4.18901000 4.18820053 0.00041022 11 1519965900 2018.03.02 04:45 4.18904000 4.18943000 4.18904000 4.18954000 4.18831762 0.00048845 14 1519966200 2018.03.02 04:50 4.18951000 4.18916000 4.18916000 4.18951000 4.18839785 0.00051985 17 1519966500 2018.03.02 04:55 4.18915000 4.18921000 4.18913000 4.18922000 4.18847520 0.00053881 13 1519966800 2018.03.02 05:00 4.18914000 4.18906000 4.18903000 4.18916000 4.18853089 0.00050347 15 1519967100 2018.03.02 05:05 4.18917000 4.18921000 4.18901000 4.18923000 4.18859557 0.00048801 13 1519967400 2018.03.02 05:10 4.18919000 4.18927000 4.18915000 4.18939000 4.18865980 0.00048462 19 1519967700 2018.03.02 05:15 4.18928000 4.18925000 4.18915000 4.18929000 4.18871601 0.00048983 13 1519968000 2018.03.02 05:20 4.18922000 4.18908000 4.18904000 4.18924000 4.18875068 0.00048996 14 1519968300 2018.03.02 05:25 4.18892000 4.18882000 4.18882000 4.18895000 4.18875728 0.00047385 14 1519968600 2018.03.02 05:30 4.18886000 4.18848000 4.18822000 4.18886000 4.18873087 0.00046617 15 1519968900 2018.03.02 05:35 4.18846000 4.18845000 4.18841000 4.18846000 4.18870412 0.00044737 11 1519969200 2018.03.02 05:40 4.18844000 4.18846000 4.18838000 4.18846000 4.18868087 0.00043748 9 1519969500 2018.03.02 05:45 4.18845000 4.18925000 4.18845000 4.18925000 4.18873507 0.00042736 12 1519969800 2018.03.02 05:50 4.18930000 4.18941000 4.18925000 4.18941000 4.18879935 0.00041827 11 1519970100 2018.03.02 05:55 4.18940000 4.18948000 4.18937000 4.18949000 4.18886418 0.00040847 10 1519970400 2018.03.02 06:00 4.18947000 4.18945000 4.18937000 4.18948000 4.18891997 0.00038879 13 1519970700 2018.03.02 06:05 4.18939000 4.18933000 4.18919000 4.18941000 4.18895902 0.00035595 14 1519971000 2018.03.02 06:10 4.18936000 4.18931000 4.18918000 4.18936000 4.18899245 0.00033657 16 1519971300 2018.03.02 06:15 4.18930000 4.18958000 4.18930000 4.18960000 4.18904840 0.00034157 17 1519971600 2018.03.02 06:20 4.18959000 4.18965000 4.18958000 4.18967000 4.18910570 0.00035255 30 1519971900 2018.03.02 06:25 4.18964000 4.18972000 4.18964000 4.19051000 4.18916420 0.00036394 22 1519972200 2018.03.02 06:30 4.18970000 4.18920000 4.18920000 4.18970000 4.18916761 0.00036386 12 1519972500 2018.03.02 06:35 4.18917000 4.18910000 4.18894000 4.18917000 4.18916117 0.00036429 13 1519972800 2018.03.02 06:40 4.18911000 4.18916000 4.18911000 4.18916000 4.18916106 0.00036360 6 1519973100 2018.03.02 06:45 4.18898000 4.18859000 4.18859000 4.18898000 4.18910668 0.00038776 12 1519973400 2018.03.02 06:50 4.18862000 4.18863000 4.18861000 4.18864000 4.18906128 0.00040455 11 1519973700 2018.03.02 06:55 4.18862000 4.18864000 4.18861000 4.18868000 4.18902116 0.00041788 9 1519974000 2018.03.02 07:00 4.18879000 4.18899000 4.18879000 4.18902000 4.18901819 0.00041820 12 1519974300 2018.03.02 07:05 4.18895000 4.19063000 4.18849000 4.19063000 4.18917169 0.00052734 33 1519974600 2018.03.02 07:10 4.19068000 4.19058000 4.19057000 4.19071000 4.18930582 0.00058492 12 1519974900 2018.03.02 07:15 4.19057000 4.19042000 4.19041000 4.19057000 4.18941193 0.00060275 11 1519975200 2018.03.02 07:20 4.19041000 4.19012000 4.19009000 4.19041000 4.18947937 0.00058384 14 1519975500 2018.03.02 07:25 4.19011000 4.19011000 4.19011000 4.19012000 4.18953943 0.00059887 5 1519975800 2018.03.02 07:30 4.19014000 4.18918000 4.18915000 4.19015000 4.18950520 0.00060191 24 1519976100 2018.03.02 07:35 4.18918000 4.18889000 4.18855000 4.18918000 4.18944661 0.00061628 26 1519976400 2018.03.02 07:40 4.18890000 4.18893000 4.18889000 4.18896000 4.18939741 0.00062826 18 1519976700 2018.03.02 07:45 4.18893000 4.18884000 4.18864000 4.18893000 4.18934432 0.00064385 21 1519977000 2018.03.02 07:50 4.18882000 4.18891000 4.18872000 4.18891000 4.18930296 0.00065552 24 1519977300 2018.03.02 07:55 4.18898000 4.18910000 4.18898000 4.18913000 4.18928363 0.00065641 17 1519977600 2018.03.02 08:00 4.18914000 4.18911000 4.18906000 4.18915000 4.18926709 0.00065413 16 1519977900 2018.03.02 08:05 4.18911000 4.18872000 4.18869000 4.18911000 4.18921499 0.00066178 18 1519978200 2018.03.02 08:10 4.18866000 4.18858000 4.18856000 4.18866000 4.18915451 0.00068366 15 1519978500 2018.03.02 08:15 4.18860000 4.18857000 4.18856000 4.18862000 4.18909884 0.00070454 15 1519978800 2018.03.02 08:20 4.18861000 4.18824000 4.18824000 4.18884000 4.18901705 0.00074466 21 1519979100 2018.03.02 08:25 4.18834000 4.18774000 4.18774000 4.18834000 4.18889543 0.00082050 6 1519979400 2018.03.02 08:30 4.18784000 4.18894000 4.18784000 4.18894000 4.18889967 0.00081704 22 1519979700 2018.03.02 08:35 4.18904000 4.18784000 4.18784000 4.18904000 4.18879875 0.00088056 6 1519980000 2018.03.02 08:40 4.18782000 4.18804000 4.18593000 4.18824000 4.18872649 0.00092055 50 1519980300 2018.03.02 08:45 4.18794000 4.18784000 4.18784000 4.18794000 4.18864206 0.00086480 2 1519980600 2018.03.02 08:50 4.18774000 4.18764000 4.18764000 4.18774000 4.18854663 0.00080453 4 1519980900 2018.03.02 08:55 4.18754000 4.18714000 4.18714000 4.18754000 4.18841266 0.00078064 8 1519981200 2018.03.02 09:00 4.18704000 4.18937000 4.18694000 4.19029000 4.18850384 0.00069720 132 1519981500 2018.03.02 09:05 4.18937000 4.18964000 4.18856000 4.19024000 4.18861204 0.00064850 216 1519981800 2018.03.02 09:10 4.18974000 4.18894000 4.18894000 4.18984000 4.18864328 0.00064388 53 1519982100 2018.03.02 09:15 4.18894000 4.18764000 4.18764000 4.18954000 4.18854773 0.00066439 47 1519982400 2018.03.02 09:20 4.18774000 4.18804000 4.18764000 4.18834000 4.18849937 0.00066280 58 1519982700 2018.03.02 09:25 4.18814000 4.18754000 4.18694000 4.18844000 4.18840800 0.00068255 65 1519983000 2018.03.02 09:30 4.18754000 4.18864000 4.18754000 4.18864000 4.18843010 0.00067701 25 1519983300 2018.03.02 09:35 4.18864000 4.18844000 4.18830000 4.18864000 4.18843104 0.00066037 31 1519983600 2018.03.02 09:40 4.18854000 4.18834000 4.18824000 4.18854000 4.18842237 0.00064121 17 1519983900 2018.03.02 09:45 4.18834000 4.19144000 4.18824000 4.19194000 4.18870976 0.00096966 158 1519984200 2018.03.02 09:50 4.19154000 4.19170000 4.19074000 4.19195000 4.18899455 0.00124019 161 1519984500 2018.03.02 09:55 4.19164000 4.19230000 4.19134000 4.19294000 4.18930935 0.00152127 315 1519984800 2018.03.02 10:00 4.19214000 4.19245000 4.19124000 4.19250000 4.18960846 0.00174211 166 1519985100 2018.03.02 10:05 4.19240000 4.19474000 4.19205000 4.19554000 4.19009718 0.00216452 383 1519985400 2018.03.02 10:10 4.19467000 4.19304000 4.19262000 4.19521000 4.19037745 0.00233306 346 1519985700 2018.03.02 10:15 4.19313000 4.19290000 4.19260000 4.19320000 4.19061769 0.00240394 93 1519986000 2018.03.02 10:20 4.19284000 4.19061000 4.19061000 4.19284000 4.19061696 0.00233359 180 1519986300 2018.03.02 10:25 4.19050000 4.19137000 4.18985000 4.19270000 4.19068868 0.00227339 338 1519986600 2018.03.02 10:30 4.19134000 4.19090000 4.19090000 4.19164000 4.19070880 0.00217337 51 1519986900 2018.03.02 10:35 4.19084000 4.19190000 4.18990000 4.19203000 4.19082225 0.00205392 139 1519987200 2018.03.02 10:40 4.19194000 4.19260000 4.19194000 4.19264000 4.19099156 0.00208693 71 1519987500 2018.03.02 10:45 4.19255000 4.19315000 4.19255000 4.19345000 4.19119713 0.00214567 104 1519987800 2018.03.02 10:50 4.19320000 4.19264000 4.19264000 4.19450000 4.19133454 0.00212629 196 1519988100 2018.03.02 10:55 4.19264000 4.19364000 4.19254000 4.19473000 4.19155411 0.00203946 276 1519988400 2018.03.02 11:00 4.19368000 4.19314000 4.19184000 4.19394000 4.19170515 0.00191951 205 1519988700 2018.03.02 11:05 4.19323000 4.19294000 4.19280000 4.19345000 4.19182275 0.00169544 93 1519989000 2018.03.02 11:10 4.19303000 4.19350000 4.19255000 4.19350000 4.19198249 0.00156518 200 1519989300 2018.03.02 11:15 4.19345000 4.19520000 4.19315000 4.19525000 4.19228892 0.00147059 139 1519989600 2018.03.02 11:20 4.19515000 4.19504000 4.19485000 4.19584000 4.19255093 0.00125823 120 1519989900 2018.03.02 11:25 4.19500000 4.19490000 4.19480000 4.19520000 4.19277465 0.00129478 37 1519990200 2018.03.02 11:30 4.19495000 4.19655000 4.19495000 4.19660000 4.19313421 0.00147390 79 1519990500 2018.03.02 11:35 4.19650000 4.19640000 4.19575000 4.19655000 4.19344523 0.00161691 63 1519990800 2018.03.02 11:40 4.19645000 4.19665000 4.19540000 4.19665000 4.19375045 0.00175581 84 1519991100 2018.03.02 11:45 4.19650000 4.19818000 4.19645000 4.19834000 4.19417231 0.00204518 139 1519991400 2018.03.02 11:50 4.19823000 4.19924000 4.19791000 4.19925000 4.19465495 0.00239416 166 1519991700 2018.03.02 11:55 4.19920000 4.19845000 4.19740000 4.19930000 4.19501638 0.00257861 159 1519992000 2018.03.02 12:00 4.19824000 4.19830000 4.19794000 4.19845000 4.19532911 0.00254786 106 1519992300 2018.03.02 12:05 4.19824000 4.19820000 4.19753000 4.19840000 4.19560253 0.00251658 62 1519992600 2018.03.02 12:10 4.19825000 4.19850000 4.19820000 4.19894000 4.19587848 0.00240920 69 1519992900 2018.03.02 12:15 4.19844000 4.19920000 4.19800000 4.19945000 4.19619481 0.00238765 141 1519993200 2018.03.02 12:20 4.19925000 4.19885000 4.19870000 4.19930000 4.19644769 0.00234568 47 1519993500 2018.03.02 12:25 4.19895000 4.19915000 4.19845000 4.19925000 4.19670505 0.00232317 58 1519993800 2018.03.02 12:30 4.19910000 4.19885000 4.19850000 4.19920000 4.19690933 0.00219699 159 1519994100 2018.03.02 12:35 4.19880000 4.19774000 4.19664000 4.19895000 4.19698844 0.00208010 216 1519994400 2018.03.02 12:40 4.19780000 4.19764000 4.19720000 4.19804000 4.19705050 0.00189429 78 1519994700 2018.03.02 12:45 4.19760000 4.19820000 4.19734000 4.19840000 4.19715997 0.00165438 60 1519995000 2018.03.02 12:50 4.19814000 4.19754000 4.19746000 4.19850000 4.19719616 0.00142865 139 1519995300 2018.03.02 12:55 4.19745000 4.19804000 4.19745000 4.19834000 4.19727653 0.00133786 77 1519995600 2018.03.02 13:00 4.19800000 4.19835000 4.19794000 4.19860000 4.19737877 0.00121279 89 1519995900 2018.03.02 13:05 4.19810000 4.19750000 4.19745000 4.19830000 4.19739031 0.00107163 226 1519996200 2018.03.02 13:10 4.19754000 4.19800000 4.19750000 4.19820000 4.19744838 0.00102320 172 1519996500 2018.03.02 13:15 4.19794000 4.19661000 4.19654000 4.19794000 4.19736853 0.00107101 165 1519996800 2018.03.02 13:20 4.19666000 4.19615000 4.19504000 4.19680000 4.19725248 0.00117760 176 1519997100 2018.03.02 13:25 4.19620000 4.19695000 4.19604000 4.19695000 4.19722367 0.00118170 150 1519997400 2018.03.02 13:30 4.19700000 4.19755000 4.19644000 4.19794000 4.19725475 0.00107326 199 1519997700 2018.03.02 13:35 4.19750000 4.19389000 4.19384000 4.19780000 4.19693430 0.00143991 216 1519998000 2018.03.02 13:40 4.19381000 4.19334000 4.19270000 4.19433000 4.19659199 0.00177174 209 1519998300 2018.03.02 13:45 4.19330000 4.19364000 4.19325000 4.19420000 4.19631084 0.00197837 92 1519998600 2018.03.02 13:50 4.19364000 4.19420000 4.19354000 4.19508000 4.19610981 0.00205974 199 1519998900 2018.03.02 13:55 4.19450000 4.19571000 4.19450000 4.19572000 4.19607173 0.00195814 72 1519999200 2018.03.02 14:00 4.19569000 4.19653000 4.19500000 4.19750000 4.19611538 0.00184365 338 1519999500 2018.03.02 14:05 4.19659000 4.19634000 4.19544000 4.19728000 4.19613677 0.00170857 271 1519999800 2018.03.02 14:10 4.19634000 4.19524000 4.19514000 4.19666000 4.19605136 0.00162895 220 1520000100 2018.03.02 14:15 4.19536000 4.19544000 4.19524000 4.19574000 4.19599314 0.00160217 137 1520000400 2018.03.02 14:20 4.19540000 4.19358000 4.19354000 4.19595000 4.19576332 0.00168607 204 1520000700 2018.03.02 14:25 4.19359000 4.19280000 4.19250000 4.19385000 4.19548110 0.00176773 146 1520001000 2018.03.02 14:30 4.19275000 4.19231000 4.19209000 4.19313000 4.19517909 0.00189312 87 1520001300 2018.03.02 14:35 4.19235000 4.19270000 4.19205000 4.19295000 4.19494298 0.00190115 104 1520001600 2018.03.02 14:40 4.19274000 4.19244000 4.19240000 4.19315000 4.19470460 0.00185827 76 1520001900 2018.03.02 14:45 4.19240000 4.19250000 4.19114000 4.19304000 4.19449464 0.00184064 164 1520002200 2018.03.02 14:50 4.19254000 4.19434000 4.19254000 4.19434000 4.19447991 0.00166687 168 1520002500 2018.03.02 14:55 4.19430000 4.19414000 4.19340000 4.19550000 4.19444754 0.00159970 286 1520002800 2018.03.02 15:00 4.19420000 4.19514000 4.19364000 4.19540000 4.19451349 0.00156319 304 1520003100 2018.03.02 15:05 4.19510000 4.19310000 4.19294000 4.19548000 4.19437887 0.00148084 242 1520003400 2018.03.02 15:10 4.19315000 4.19364000 4.19315000 4.19472000 4.19430850 0.00129468 231 1520003700 2018.03.02 15:15 4.19358000 4.19340000 4.19246000 4.19376000 4.19422198 0.00129127 326 1520004000 2018.03.02 15:20 4.19345000 4.19374000 4.19295000 4.19420000 4.19417608 0.00127519 506 1520004300 2018.03.02 15:25 4.19374000 4.19365000 4.19344000 4.19460000 4.19412597 0.00127088 218 1520004600 2018.03.02 15:30 4.19370000 4.19364000 4.19350000 4.19410000 4.19407969 0.00127237 139 1520004900 2018.03.02 15:35 4.19345000 4.19534000 4.19345000 4.19580000 4.19419972 0.00126446 156 1520005200 2018.03.02 15:40 4.19530000 4.19545000 4.19474000 4.19630000 4.19431879 0.00121655 267 1520005500 2018.03.02 15:45 4.19540000 4.19546000 4.19537000 4.19709000 4.19442748 0.00120131 323 1520005800 2018.03.02 15:50 4.19556000 4.19374000 4.19374000 4.19611000 4.19436201 0.00116597 286 1520006100 2018.03.02 15:55 4.19422000 4.19504000 4.19422000 4.19524000 4.19442658 0.00118328 78 1520006400 2018.03.02 16:00 4.19494000 4.19525000 4.19484000 4.19530000 4.19450500 0.00121999 78 1520006700 2018.03.02 16:05 4.19527000 4.19504000 4.19494000 4.19615000 4.19455595 0.00118789 107 1520007000 2018.03.02 16:10 4.19504000 4.19530000 4.19504000 4.19607000 4.19462681 0.00111748 167 1520007300 2018.03.02 16:15 4.19520000 4.19505000 4.19440000 4.19530000 4.19466712 0.00104998 210 1520007600 2018.03.02 16:20 4.19500000 4.19508000 4.19425000 4.19540000 4.19470644 0.00094095 188 1520007900 2018.03.02 16:25 4.19503000 4.19540000 4.19494000 4.19604000 4.19477249 0.00083153 112 1520008200 2018.03.02 16:30 4.19534000 4.19624000 4.19459000 4.19634000 4.19491225 0.00091966 379 1520008500 2018.03.02 16:35 4.19629000 4.19654000 4.19575000 4.19684000 4.19506728 0.00100948 391 1520008800 2018.03.02 16:40 4.19664000 4.19670000 4.19614000 4.19695000 4.19522278 0.00111666 255 1520009100 2018.03.02 16:45 4.19674000 4.19630000 4.19580000 4.19686000 4.19532537 0.00106578 452 1520009400 2018.03.02 16:50 4.19634000 4.19650000 4.19560000 4.19654000 4.19543724 0.00105649 251 1520009700 2018.03.02 16:55 4.19654000 4.19464000 4.19464000 4.19660000 4.19536131 0.00095443 159 1520010000 2018.03.02 17:00 4.19464000 4.19484000 4.19424000 4.19544000 4.19531166 0.00088628 264 1520010300 2018.03.02 17:05 4.19494000 4.19370000 4.19350000 4.19524000 4.19515817 0.00088644 227 1520010600 2018.03.02 17:10 4.19374000 4.19298000 4.19165000 4.19415000 4.19495073 0.00099014 390 1520010900 2018.03.02 17:15 4.19307000 4.19386000 4.19230000 4.19401000 4.19484685 0.00104193 261 1520011200 2018.03.02 17:20 4.19388000 4.19384000 4.19305000 4.19404000 4.19475096 0.00108216 238 1520011500 2018.03.02 17:25 4.19380000 4.19330000 4.19260000 4.19392000 4.19461277 0.00115326 158 1520011800 2018.03.02 17:30 4.19335000 4.19231000 4.19134000 4.19362000 4.19439346 0.00131498 361 1520012100 2018.03.02 17:35 4.19231000 4.19444000 4.19224000 4.19454000 4.19439789 0.00130545 315 1520012400 2018.03.02 17:40 4.19455000 4.19534000 4.19414000 4.19580000 4.19448762 0.00127891 372 1520012700 2018.03.02 17:45 4.19530000 4.19535000 4.19480000 4.19540000 4.19456975 0.00126449 356 1520013000 2018.03.02 17:50 4.19539000 4.19645000 4.19533000 4.19660000 4.19474882 0.00128352 181 1520013300 2018.03.02 17:55 4.19635000 4.19750000 4.19615000 4.19820000 4.19501084 0.00138710 299 1520013600 2018.03.02 18:00 4.19745000 4.19825000 4.19730000 4.19905000 4.19531933 0.00155308 226 1520013900 2018.03.02 18:05 4.19804000 4.19664000 4.19654000 4.19829000 4.19544511 0.00158844 161 1520014200 2018.03.02 18:10 4.19655000 4.19654000 4.19554000 4.19714000 4.19554938 0.00161010 346 1520014500 2018.03.02 18:15 4.19644000 4.19694000 4.19594000 4.19720000 4.19568182 0.00164866 212 1520014800 2018.03.02 18:20 4.19704000 4.19644000 4.19635000 4.19720000 4.19575403 0.00165957 131 1520015100 2018.03.02 18:25 4.19625000 4.19604000 4.19594000 4.19625000 4.19578126 0.00166406 86 1520015400 2018.03.02 18:30 4.19594000 4.19306000 4.19275000 4.19610000 4.19552210 0.00168508 203 1520015700 2018.03.02 18:35 4.19304000 4.19344000 4.19236000 4.19732000 4.19532380 0.00169547 437 1520016000 2018.03.02 18:40 4.19347000 4.19484000 4.19327000 4.19681000 4.19527773 0.00168899 354 1520016300 2018.03.02 18:45 4.19474000 4.19294000 4.19252000 4.19484000 4.19505508 0.00171421 334 1520016600 2018.03.02 18:50 4.19304000 4.19444000 4.19304000 4.19484000 4.19499651 0.00165849 122 1520016900 2018.03.02 18:55 4.19444000 4.19214000 4.19177000 4.19444000 4.19472446 0.00178226 253 1520017200 2018.03.02 19:00 4.19204000 4.19394000 4.19204000 4.19394000 4.19464975 0.00179371 35 1520017500 2018.03.02 19:05 4.19384000 4.19204000 4.19204000 4.19444000 4.19440120 0.00191829 88 1520017800 2018.03.02 19:10 4.19204000 4.19449000 4.19204000 4.19461000 4.19440966 0.00185754 164 1520018100 2018.03.02 19:15 4.19450000 4.19474000 4.19434000 4.19474000 4.19444112 0.00184792 72 1520018400 2018.03.02 19:20 4.19474000 4.19464000 4.19444000 4.19484000 4.19446006 0.00183138 38 1520018700 2018.03.02 19:25 4.19474000 4.19464000 4.19464000 4.19474000 4.19447720 0.00181590 10 1520019000 2018.03.02 19:30 4.19464000 4.19484000 4.19464000 4.19484000 4.19451175 0.00175488 25 1520019300 2018.03.02 19:35 4.19474000 4.19464000 4.19434000 4.19474000 4.19452396 0.00162094 24 1520019600 2018.03.02 19:40 4.19464000 4.19424000 4.19414000 4.19464000 4.19449692 0.00139329 38 1520019900 2018.03.02 19:45 4.19414000 4.19410000 4.19284000 4.19424000 4.19445912 0.00131067 81 1520020200 2018.03.02 19:50 4.19410000 4.19495000 4.19410000 4.19515000 4.19450587 0.00123421 74 1520020500 2018.03.02 19:55 4.19500000 4.19509000 4.19492000 4.19518000 4.19456150 0.00112774 28 1520020800 2018.03.02 20:00 4.19512000 4.19523000 4.19502000 4.19528000 4.19462517 0.00107923 22 1520021100 2018.03.02 20:05 4.19523000 4.19512000 4.19485000 4.19527000 4.19467229 0.00105890 27 1520021400 2018.03.02 20:10 4.19524000 4.19404000 4.19375000 4.19536000 4.19461208 0.00098045 89 1520021700 2018.03.02 20:15 4.19404000 4.19314000 4.19176000 4.19404000 4.19447188 0.00095311 124 1520022000 2018.03.02 20:20 4.19304000 4.19324000 4.19304000 4.19324000 4.19435456 0.00095474 32 1520022300 2018.03.02 20:25 4.19304000 4.19334000 4.19304000 4.19338000 4.19425793 0.00091276 90 1520022600 2018.03.02 20:30 4.19324000 4.19390000 4.19324000 4.19394000 4.19422384 0.00091104 128 1520022900 2018.03.02 20:35 4.19390000 4.19365000 4.19353000 4.19390000 4.19416919 0.00079358 232 1520023200 2018.03.02 20:40 4.19365000 4.19356000 4.19347000 4.19365000 4.19411117 0.00080653 28 1520023500 2018.03.02 20:45 4.19356000 4.19374000 4.19346000 4.19377000 4.19407582 0.00067463 43 1520023800 2018.03.02 20:50 4.19377000 4.19394000 4.19367000 4.19406000 4.19406289 0.00067220 61 1520024100 2018.03.02 20:55 4.19403000 4.19444000 4.19392000 4.19449000 4.19409880 0.00065250 85 1520024400 2018.03.02 21:00 4.19454000 4.19434000 4.19414000 4.19454000 4.19412177 0.00063991 81 1520024700 2018.03.02 21:05 4.19435000 4.19451000 4.19434000 4.19451000 4.19415875 0.00063166 5 1520025000 2018.03.02 21:10 4.19444000 4.19444000 4.19443000 4.19490000 4.19418553 0.00061578 81 1520025300 2018.03.02 21:15 4.19454000 4.19454000 4.19454000 4.19454000 4.19421929 0.00061386 3 1520025600 2018.03.02 21:20 4.19464000 4.19464000 4.19454000 4.19464000 4.19425936 0.00062370 33 1520025900 2018.03.02 21:25 4.19464000 4.19464000 4.19454000 4.19474000 4.19429561 0.00063152 104 1520026200 2018.03.02 21:30 4.19474000 4.19474000 4.19464000 4.19474000 4.19433793 0.00062927 45 1520026500 2018.03.02 21:35 4.19464000 4.19484000 4.19444000 4.19484000 4.19438575 0.00062900 63 1520026800 2018.03.02 21:40 4.19484000 4.19494000 4.19474000 4.19494000 4.19443854 0.00063177 10 1520027100 2018.03.02 21:45 4.19484000 4.19454000 4.19454000 4.19494000 4.19444820 0.00061801 24 1520027400 2018.03.02 21:50 4.19464000 4.19484000 4.19444000 4.19484000 4.19448551 0.00063352 37 1520027700 2018.03.02 21:55 4.19484000 4.19464000 4.19454000 4.19514000 4.19450023 0.00056435 56 1520028000 2018.03.02 22:00 4.19474000 4.19374000 4.19364000 4.19494000 4.19442782 0.00049390 173 1520028300 2018.03.02 22:05 4.19354000 4.19364000 4.19354000 4.19394000 4.19435279 0.00045189 28 1520028600 2018.03.02 22:10 4.19364000 4.19364000 4.19364000 4.19394000 4.19428491 0.00046562 72 1520028900 2018.03.02 22:15 4.19364000 4.19364000 4.19354000 4.19394000 4.19422349 0.00047223 175 1520029200 2018.03.02 22:20 4.19354000 4.19354000 4.19354000 4.19374000 4.19415839 0.00048821 124 1520029500 2018.03.02 22:25 4.19354000 4.19364000 4.19344000 4.19364000 4.19410902 0.00050874 55 1520029800 2018.03.02 22:30 4.19354000 4.19334000 4.19334000 4.19354000 4.19403578 0.00056120 38 1520030100 2018.03.02 22:35 4.19334000 4.19284000 4.19284000 4.19334000 4.19392190 0.00065183 10 1520030400 2018.03.02 22:40 4.19274000 4.19247000 4.19214000 4.19294000 4.19378362 0.00076626 116 1520030700 2018.03.02 22:45 4.19247000 4.19160000 4.19043000 4.19247000 4.19357566 0.00095360 44 1520031000 2018.03.02 22:50 4.19115000 4.19142000 4.19004000 4.19147000 4.19337036 0.00111172 191 1520031300 2018.03.02 22:55 4.19126000 4.18994000 4.18994000 4.19163000 4.19304366 0.00141026 215 1520031600 2018.03.02 23:00 4.18994000 4.18934000 4.18784000 4.19119000 4.19269093 0.00168863 546 1520031900 2018.03.02 23:05 4.18918000 4.18854000 4.18749000 4.18924000 4.19229560 0.00197953 87 1520032200 2018.03.02 23:10 4.18854000 4.18821000 4.18731000 4.18884000 4.19190650 0.00221243 139 1520032500 2018.03.02 23:15 4.18819000 4.18819000 4.18764000 4.18834000 4.19155254 0.00236293 91 1520032800 2018.03.02 23:20 4.18828000 4.18829000 4.18765000 4.18834000 4.19124183 0.00243264 99 1520033100 2018.03.02 23:25 4.18835000 4.18831000 4.18786000 4.18844000 4.19096260 0.00247632 37 1520033400 2018.03.02 23:30 4.18794000 4.18765000 4.18765000 4.18814000 4.19064712 0.00250222 48 1520033700 2018.03.02 23:35 4.18765000 4.18722000 4.18718000 4.18766000 4.19032073 0.00252230 19 1520034000 2018.03.02 23:40 4.18723000 4.18674000 4.18674000 4.18726000 4.18997970 0.00259463 8 1520034600 2018.03.02 23:50 4.18624000 4.18574000 4.18564000 4.18624000 4.18957592 0.00270444 4 1520208300 2018.03.05 00:05 4.18224000 4.18664000 4.18224000 4.18794000 4.18929631 0.00267563 7 1520208600 2018.03.05 00:10 4.18664000 4.18674000 4.18664000 4.18674000 4.18905285 0.00259047 7 1520208900 2018.03.05 00:15 4.18674000 4.18674000 4.18674000 4.18684000 4.18883258 0.00246492 4 1520209800 2018.03.05 00:30 4.18684000 4.18684000 4.18634000 4.18714000 4.18864281 0.00227103 93 1520210100 2018.03.05 00:35 4.18745000 4.18694000 4.18694000 4.18745000 4.18848064 0.00204594 2 1520210700 2018.03.05 00:45 4.18695000 4.18694000 4.18684000 4.18790000 4.18833391 0.00181682 5 1520211000 2018.03.05 00:50 4.18777000 4.18734000 4.18734000 4.18777000 4.18823925 0.00156034 3 1520211600 2018.03.05 01:00 4.18714000 4.18694000 4.18684000 4.18770000 4.18811552 0.00135830 10 1520211900 2018.03.05 01:05 4.18777000 4.18694000 4.18694000 4.18777000 4.18800356 0.00111596 18 1520212200 2018.03.05 01:10 4.18702000 4.18694000 4.18694000 4.18774000 4.18790227 0.00099731 23 1520212500 2018.03.05 01:15 4.18770000 4.18694000 4.18694000 4.18770000 4.18781062 0.00090822 36 1520212800 2018.03.05 01:20 4.18714000 4.18694000 4.18694000 4.18763000 4.18772771 0.00085755 35 1520213100 2018.03.05 01:25 4.18701000 4.18774000 4.18701000 4.18815000 4.18772888 0.00085156 16 1520213400 2018.03.05 01:30 4.18730000 4.18790000 4.18730000 4.18794000 4.18774518 0.00085790 35 1520213700 2018.03.05 01:35 4.18793000 4.18760000 4.18758000 4.18793000 4.18773135 0.00083919 7 1520214000 2018.03.05 01:40 4.18787000 4.19170000 4.18704000 4.19192000 4.18810932 0.00140546 155 1520214300 2018.03.05 01:45 4.19154000 4.18949000 4.18652000 4.19302000 4.18824081 0.00150895 1082 1520214600 2018.03.05 01:50 4.18936000 4.19075000 4.18695000 4.19208000 4.18847978 0.00171403 145 1520214900 2018.03.05 01:55 4.19054000 4.19136000 4.18693000 4.19168000 4.18875409 0.00191639 224 1520215200 2018.03.05 02:00 4.19120000 4.19091000 4.18764000 4.19153000 4.18895941 0.00194827 209 1520215500 2018.03.05 02:05 4.19108000 4.18969000 4.18958000 4.19117000 4.18902899 0.00191528 48 1520215800 2018.03.05 02:10 4.18952000 4.18912000 4.18849000 4.18964000 4.18903766 0.00184923 31 1520216100 2018.03.05 02:15 4.18908000 4.18774000 4.18763000 4.18908000 4.18891407 0.00175563 19 1520216400 2018.03.05 02:20 4.18768000 4.18754000 4.18754000 4.18849000 4.18878321 0.00168436 25 1520216700 2018.03.05 02:25 4.18747000 4.18716000 4.18711000 4.18750000 4.18862862 0.00164299 14 1520217000 2018.03.05 02:30 4.18707000 4.18697000 4.18690000 4.18724000 4.18847065 0.00162558 28 1520217300 2018.03.05 02:35 4.18714000 4.18719000 4.18698000 4.18747000 4.18834869 0.00162877 28 1520217600 2018.03.05 02:40 4.18720000 4.18711000 4.18705000 4.18720000 4.18823072 0.00162887 15 1520217900 2018.03.05 02:45 4.18707000 4.18712000 4.18707000 4.18720000 4.18812493 0.00163636 18 1520218200 2018.03.05 02:50 4.18715000 4.18712000 4.18707000 4.18719000 4.18802923 0.00164943 17 1520218500 2018.03.05 02:55 4.18705000 4.18693000 4.18678000 4.18705000 4.18792454 0.00167665 17 1520218800 2018.03.05 03:00 4.18710000 4.18699000 4.18696000 4.18710000 4.18783553 0.00170296 16 1520219100 2018.03.05 03:05 4.18697000 4.18731000 4.18695000 4.18751000 4.18778548 0.00172364 25 1520219400 2018.03.05 03:10 4.18747000 4.18744000 4.18736000 4.18747000 4.18775258 0.00173645 16 1520219700 2018.03.05 03:15 4.18743000 4.18738000 4.18733000 4.18743000 4.18771710 0.00175065 13 1520220000 2018.03.05 03:20 4.18737000 4.18681000 4.18654000 4.18737000 4.18763071 0.00154514 37 1520220300 2018.03.05 03:25 4.18679000 4.18688000 4.18679000 4.18688000 4.18755921 0.00151568 10 1520220600 2018.03.05 03:30 4.18689000 4.18688000 4.18684000 4.18690000 4.18749452 0.00135808 10 1520220900 2018.03.05 03:35 4.18684000 4.18685000 4.18673000 4.18685000 4.18743314 0.00106277 12 1520221200 2018.03.05 03:40 4.18687000 4.18684000 4.18679000 4.18687000 4.18737665 0.00073269 10 1520221500 2018.03.05 03:45 4.18684000 4.18688000 4.18684000 4.18688000 4.18732935 0.00051802 12 1520221800 2018.03.05 03:50 4.18689000 4.18684000 4.18684000 4.18689000 4.18728275 0.00031734 16 1520222100 2018.03.05 03:55 4.18684000 4.18684000 4.18684000 4.18684000 4.18724058 0.00028729 11 1520222400 2018.03.05 04:00 4.18684000 4.18684000 4.18684000 4.18685000 4.18720243 0.00026575 21 1520222700 2018.03.05 04:05 4.18684000 4.18684000 4.18684000 4.18684000 4.18716791 0.00025402 13 1520223000 2018.03.05 04:10 4.18684000 4.18724000 4.18684000 4.18724000 4.18717478 0.00025486 12 1520223300 2018.03.05 04:15 4.18724000 4.18780000 4.18694000 4.18780000 4.18723432 0.00032133 23 1520223600 2018.03.05 04:20 4.18786000 4.18923000 4.18786000 4.18927000 4.18742439 0.00060717 45 1520223900 2018.03.05 04:25 4.18923000 4.19039000 4.18923000 4.19039000 4.18770683 0.00097184 42 1520224200 2018.03.05 04:30 4.19039000 4.19085000 4.19020000 4.19088000 4.18800618 0.00127784 37 1520224500 2018.03.05 04:35 4.19091000 4.19172000 4.19091000 4.19189000 4.18835987 0.00160506 48 1520224800 2018.03.05 04:40 4.19172000 4.18986000 4.18923000 4.19172000 4.18850274 0.00165853 98 1520225100 2018.03.05 04:45 4.19006000 4.19059000 4.18982000 4.19060000 4.18870153 0.00176549 47 1520225400 2018.03.05 04:50 4.19075000 4.19181000 4.19056000 4.19199000 4.18899757 0.00196584 61 1520225700 2018.03.05 04:55 4.19182000 4.19216000 4.19107000 4.19228000 4.18929876 0.00214934 58 1520226000 2018.03.05 05:00 4.19216000 4.19172000 4.19156000 4.19219000 4.18952935 0.00221539 74 1520226300 2018.03.05 05:05 4.19188000 4.19194000 4.19168000 4.19231000 4.18975894 0.00226729 33 1520226600 2018.03.05 05:10 4.19194000 4.19291000 4.19168000 4.19295000 4.19005904 0.00236297 56 1520226900 2018.03.05 05:15 4.19275000 4.19431000 4.19235000 4.19431000 4.19046389 0.00253825 60 1520227200 2018.03.05 05:20 4.19446000 4.19490000 4.19429000 4.19497000 4.19088638 0.00269628 21 1520227500 2018.03.05 05:25 4.19492000 4.19518000 4.19492000 4.19518000 4.19129530 0.00280599 13 1520227800 2018.03.05 05:30 4.19501000 4.19516000 4.19493000 4.19517000 4.19166336 0.00283614 19 1520228100 2018.03.05 05:35 4.19512000 4.19518000 4.19509000 4.19540000 4.19199828 0.00279879 17 1520228400 2018.03.05 05:40 4.19527000 4.19520000 4.19520000 4.19530000 4.19230321 0.00269446 14 1520228700 2018.03.05 05:45 4.19523000 4.19523000 4.19522000 4.19526000 4.19258195 0.00251964 13 1520229000 2018.03.05 05:50 4.19524000 4.19526000 4.19519000 4.19528000 4.19283700 0.00231333 11 1520229300 2018.03.05 05:55 4.19527000 4.19519000 4.19510000 4.19531000 4.19306110 0.00208903 15 1520229600 2018.03.05 06:00 4.19519000 4.19513000 4.19497000 4.19523000 4.19325813 0.00195312 20 1520229900 2018.03.05 06:05 4.19512000 4.19521000 4.19509000 4.19523000 4.19344403 0.00188351 13 1520230200 2018.03.05 06:10 4.19520000 4.19510000 4.19488000 4.19525000 4.19360174 0.00181554 40 1520230500 2018.03.05 06:15 4.19512000 4.19509000 4.19503000 4.19512000 4.19374348 0.00178263 12 1520230800 2018.03.05 06:20 4.19512000 4.19516000 4.19510000 4.19516000 4.19387838 0.00156212 13 1520231100 2018.03.05 06:25 4.19513000 4.19512000 4.19511000 4.19515000 4.19399663 0.00137097 6 1520231400 2018.03.05 06:30 4.19510000 4.19512000 4.19498000 4.19522000 4.19410362 0.00126666 17 1520231700 2018.03.05 06:35 4.19514000 4.19515000 4.19512000 4.19519000 4.19420328 0.00116993 7 1520232000 2018.03.05 06:40 4.19517000 4.19513000 4.19509000 4.19518000 4.19429154 0.00099994 14 1520232300 2018.03.05 06:45 4.19512000 4.19515000 4.19508000 4.19528000 4.19437329 0.00080751 16 1520232600 2018.03.05 06:50 4.19516000 4.19520000 4.19515000 4.19520000 4.19445203 0.00068528 7 1520232900 2018.03.05 06:55 4.19519000 4.19519000 4.19517000 4.19521000 4.19452231 0.00063428 8 1520233200 2018.03.05 07:00 4.19530000 4.19522000 4.19510000 4.19532000 4.19458876 0.00058142 13 1520233500 2018.03.05 07:05 4.19522000 4.19523000 4.19509000 4.19544000 4.19464983 0.00052321 18 1520233800 2018.03.05 07:10 4.19525000 4.19517000 4.19517000 4.19540000 4.19469937 0.00047437 16 1520234100 2018.03.05 07:15 4.19516000 4.19527000 4.19515000 4.19535000 4.19475371 0.00042533 15 1520234400 2018.03.05 07:20 4.19527000 4.19528000 4.19525000 4.19529000 4.19480384 0.00038024 9 1520234700 2018.03.05 07:25 4.19530000 4.19540000 4.19530000 4.19540000 4.19486061 0.00033587 11 1520235000 2018.03.05 07:30 4.19545000 4.19523000 4.19509000 4.19545000 4.19489579 0.00029989 12 1520235300 2018.03.05 07:35 4.19525000 4.19526000 4.19525000 4.19535000 4.19493048 0.00027018 15 1520235600 2018.03.05 07:40 4.19526000 4.19510000 4.19510000 4.19536000 4.19494662 0.00025368 21 1520235900 2018.03.05 07:45 4.19510000 4.19438000 4.19294000 4.19510000 4.19489266 0.00031864 49 1520236200 2018.03.05 07:50 4.19437000 4.19486000 4.19427000 4.19491000 4.19488955 0.00031774 20 1520236500 2018.03.05 07:55 4.19486000 4.19505000 4.19486000 4.19512000 4.19490483 0.00030498 16 1520236800 2018.03.05 08:00 4.19510000 4.19498000 4.19488000 4.19513000 4.19491199 0.00029486 26 1520237100 2018.03.05 08:05 4.19499000 4.19505000 4.19498000 4.19509000 4.19492513 0.00028357 19 1520237400 2018.03.05 08:10 4.19510000 4.19510000 4.19504000 4.19513000 4.19494179 0.00027172 15 1520237700 2018.03.05 08:15 4.19508000 4.19484000 4.19484000 4.19514000 4.19493209 0.00027464 7 1520238000 2018.03.05 08:20 4.19484000 4.19484000 4.19484000 4.19484000 4.19492332 0.00027702 1 1520238600 2018.03.05 08:30 4.19486000 4.19501000 4.19486000 4.19505000 4.19493158 0.00026829 16 1520238900 2018.03.05 08:35 4.19504000 4.19505000 4.19497000 4.19512000 4.19494286 0.00025683 16 1520239200 2018.03.05 08:40 4.19514000 4.19367000 4.19321000 4.19514000 4.19482163 0.00041514 165 1520239500 2018.03.05 08:45 4.19384000 4.19208000 4.19094000 4.19384000 4.19456052 0.00078696 275 1520239800 2018.03.05 08:50 4.19213000 4.19154000 4.19087000 4.19221000 4.19427285 0.00109175 333 1520240100 2018.03.05 08:55 4.19154000 4.19145000 4.19031000 4.19184000 4.19400401 0.00131509 209 1520240400 2018.03.05 09:00 4.19170000 4.19196000 4.19084000 4.19268000 4.19380934 0.00141911 334 1520240700 2018.03.05 09:05 4.19204000 4.19160000 4.19122000 4.19227000 4.19359893 0.00152508 206 1520241000 2018.03.05 09:10 4.19150000 4.19294000 4.19060000 4.19427000 4.19353617 0.00149652 470 1520241300 2018.03.05 09:15 4.19304000 4.19171000 4.19171000 4.19317000 4.19336225 0.00154696 163 1520241600 2018.03.05 09:20 4.19179000 4.19000000 4.18904000 4.19204000 4.19304204 0.00173428 204 1520241900 2018.03.05 09:25 4.19004000 4.19014000 4.18944000 4.19074000 4.19276565 0.00185552 104 1520242200 2018.03.05 09:30 4.19014000 4.19114000 4.18984000 4.19134000 4.19261083 0.00189418 105 1520242500 2018.03.05 09:35 4.19124000 4.19114000 4.19084000 4.19144000 4.19247075 0.00188729 43 1520242800 2018.03.05 09:40 4.19104000 4.19194000 4.19104000 4.19234000 4.19242020 0.00181110 96 1520243100 2018.03.05 09:45 4.19194000 4.19184000 4.19134000 4.19194000 4.19236495 0.00173146 48 1520243400 2018.03.05 09:50 4.19194000 4.19234000 4.19174000 4.19284000 4.19236257 0.00162426 63 1520243700 2018.03.05 09:55 4.19244000 4.19184000 4.19184000 4.19244000 4.19231280 0.00150956 46 1520244000 2018.03.05 10:00 4.19174000 4.19164000 4.19094000 4.19224000 4.19224873 0.00140388 103 1520244300 2018.03.05 10:05 4.19174000 4.19084000 4.18914000 4.19218000 4.19211456 0.00129765 206 1520244600 2018.03.05 10:10 4.19084000 4.19039000 4.18914000 4.19094000 4.19195032 0.00115098 209 1520244900 2018.03.05 10:15 4.19043000 4.19084000 4.19043000 4.19170000 4.19184457 0.00091265 154 1520245200 2018.03.05 10:20 4.19084000 4.19100000 4.19034000 4.19120000 4.19176414 0.00079995 184 1520245500 2018.03.05 10:25 4.19094000 4.19084000 4.19050000 4.19104000 4.19167612 0.00078334 35 1520245800 2018.03.05 10:30 4.19084000 4.19054000 4.18960000 4.19084000 4.19156792 0.00078036 73 1520246100 2018.03.05 10:35 4.19050000 4.19140000 4.19040000 4.19194000 4.19155193 0.00077555 117 1520246400 2018.03.05 10:40 4.19135000 4.19104000 4.18940000 4.19135000 4.19150317 0.00076156 182 1520246700 2018.03.05 10:45 4.19084000 4.19044000 4.19034000 4.19190000 4.19140192 0.00076478 121 1520247000 2018.03.05 10:50 4.19044000 4.18974000 4.18885000 4.19074000 4.19124364 0.00071776 222 1520247300 2018.03.05 10:55 4.18974000 4.18704000 4.18624000 4.19027000 4.19084329 0.00109458 300 1520247600 2018.03.05 11:00 4.18694000 4.19100000 4.18671000 4.19124000 4.19085822 0.00107870 247 1520247900 2018.03.05 11:05 4.19095000 4.19050000 4.18924000 4.19114000 4.19082410 0.00107074 316 1520248200 2018.03.05 11:10 4.19054000 4.18830000 4.18830000 4.19054000 4.19058371 0.00121400 289 1520248500 2018.03.05 11:15 4.18828000 4.18684000 4.18651000 4.18854000 4.19022717 0.00149633 250 1520248800 2018.03.05 11:20 4.18692000 4.18744000 4.18664000 4.18787000 4.18996172 0.00160807 169 1520249100 2018.03.05 11:25 4.18744000 4.18703000 4.18695000 4.18754000 4.18968251 0.00172267 85 1520249400 2018.03.05 11:30 4.18703000 4.18743000 4.18703000 4.18750000 4.18946799 0.00172262 74 1520249700 2018.03.05 11:35 4.18753000 4.18852000 4.18753000 4.18853000 4.18937770 0.00166443 100 1520250000 2018.03.05 11:40 4.18853000 4.18844000 4.18834000 4.18853000 4.18928840 0.00160771 46 1520250300 2018.03.05 11:45 4.18825000 4.18844000 4.18785000 4.18845000 4.18920760 0.00158698 49 1520250600 2018.03.05 11:50 4.18834000 4.18790000 4.18720000 4.18834000 4.18908306 0.00159896 26 1520250900 2018.03.05 11:55 4.18784000 4.18814000 4.18784000 4.19015000 4.18899325 0.00156783 162 1520251200 2018.03.05 12:00 4.18804000 4.18854000 4.18784000 4.18911000 4.18895008 0.00150584 275 1520251500 2018.03.05 12:05 4.18864000 4.18974000 4.18820000 4.18974000 4.18902531 0.00145942 163 1520251800 2018.03.05 12:10 4.18994000 4.18994000 4.18994000 4.19074000 4.18911243 0.00144488 106 1520252100 2018.03.05 12:15 4.18984000 4.18970000 4.18954000 4.18994000 4.18916839 0.00137131 33 1520252400 2018.03.05 12:20 4.18974000 4.18880000 4.18880000 4.18974000 4.18913330 0.00129623 34 1520252700 2018.03.05 12:25 4.18870000 4.18814000 4.18814000 4.18884000 4.18903870 0.00124444 114 1520253000 2018.03.05 12:30 4.18820000 4.18814000 4.18795000 4.18838000 4.18895311 0.00121643 43 1520253300 2018.03.05 12:35 4.18814000 4.18884000 4.18814000 4.18904000 4.18894234 0.00113563 32 1520253600 2018.03.05 12:40 4.18884000 4.18970000 4.18884000 4.18990000 4.18901450 0.00108256 92 1520253900 2018.03.05 12:45 4.18954000 4.18934000 4.18924000 4.18964000 4.18904550 0.00104964 72 1520254200 2018.03.05 12:50 4.18914000 4.18920000 4.18884000 4.18924000 4.18906021 0.00104453 49 1520254500 2018.03.05 12:55 4.18931000 4.18934000 4.18894000 4.18964000 4.18908686 0.00093365 71 1520254800 2018.03.05 13:00 4.18934000 4.18960000 4.18884000 4.18960000 4.18913573 0.00088598 42 1520255100 2018.03.05 13:05 4.18965000 4.18960000 4.18944000 4.18970000 4.18917994 0.00077401 31 1520255400 2018.03.05 13:10 4.18954000 4.19034000 4.18954000 4.19130000 4.18929043 0.00074887 178 1520255700 2018.03.05 13:15 4.19026000 4.19040000 4.18974000 4.19040000 4.18939610 0.00080071 69 1520256000 2018.03.05 13:20 4.19045000 4.19054000 4.19040000 4.19080000 4.18950504 0.00084340 20 1520256300 2018.03.05 13:25 4.19054000 4.19080000 4.19054000 4.19100000 4.18962837 0.00089169 21 1520256600 2018.03.05 13:30 4.19084000 4.19094000 4.19070000 4.19105000 4.18975329 0.00088441 39 1520256900 2018.03.05 13:35 4.19104000 4.18954000 4.18950000 4.19104000 4.18973298 0.00080427 76 1520257200 2018.03.05 13:40 4.18944000 4.19040000 4.18894000 4.19045000 4.18979650 0.00078247 88 1520257500 2018.03.05 13:45 4.19034000 4.19044000 4.19034000 4.19075000 4.18985779 0.00080621 39 1520257800 2018.03.05 13:50 4.19054000 4.19154000 4.19044000 4.19163000 4.19001800 0.00091972 62 1520258100 2018.03.05 13:55 4.19150000 4.19104000 4.19100000 4.19155000 4.19011533 0.00096869 72 1520258400 2018.03.05 14:00 4.19094000 4.19095000 4.19010000 4.19110000 4.19019482 0.00095950 109 1520258700 2018.03.05 14:05 4.19104000 4.19155000 4.19080000 4.19170000 4.19032389 0.00091618 72 1520259000 2018.03.05 14:10 4.19160000 4.19134000 4.19054000 4.19160000 4.19042066 0.00081972 81 1520259300 2018.03.05 14:15 4.19124000 4.19154000 4.19104000 4.19174000 4.19052726 0.00078990 93 1520259600 2018.03.05 14:20 4.19170000 4.19080000 4.19074000 4.19210000 4.19055324 0.00077299 93 1520259900 2018.03.05 14:25 4.19088000 4.19114000 4.19080000 4.19120000 4.19060912 0.00073783 67 1520260200 2018.03.05 14:30 4.19115000 4.19004000 4.18959000 4.19124000 4.19055492 0.00068015 61 1520260500 2018.03.05 14:35 4.19001000 4.19040000 4.18984000 4.19057000 4.19054017 0.00062685 145 1520260800 2018.03.05 14:40 4.19034000 4.19004000 4.18984000 4.19044000 4.19049253 0.00061302 200 1520261100 2018.03.05 14:45 4.18994000 4.19001000 4.18964000 4.19014000 4.19044658 0.00060648 159 1520261400 2018.03.05 14:50 4.19009000 4.19134000 4.18989000 4.19204000 4.19053166 0.00060378 151 1520261700 2018.03.05 14:55 4.19134000 4.19095000 4.19095000 4.19148000 4.19057150 0.00059604 83 1520262000 2018.03.05 15:00 4.19087000 4.19124000 4.19044000 4.19139000 4.19063517 0.00059352 90 1520262300 2018.03.05 15:05 4.19114000 4.19044000 4.19040000 4.19124000 4.19061658 0.00059891 57 1520262600 2018.03.05 15:10 4.19044000 4.19073000 4.19024000 4.19073000 4.19062738 0.00059231 57 1520262900 2018.03.05 15:15 4.19064000 4.19064000 4.18990000 4.19115000 4.19062859 0.00053966 77 1520263200 2018.03.05 15:20 4.19064000 4.19194000 4.19064000 4.19224000 4.19075348 0.00056661 98 1520263500 2018.03.05 15:25 4.19200000 4.19234000 4.19194000 4.19234000 4.19090458 0.00062463 48 1520263800 2018.03.05 15:30 4.19230000 4.19224000 4.19200000 4.19230000 4.19103176 0.00066484 53 1520264100 2018.03.05 15:35 4.19214000 4.19314000 4.19170000 4.19344000 4.19123255 0.00081296 132 1520264400 2018.03.05 15:40 4.19304000 4.19584000 4.19304000 4.19584000 4.19167135 0.00133308 181 1520264700 2018.03.05 15:45 4.19584000 4.19510000 4.19484000 4.19590000 4.19199789 0.00159432 128 1520265000 2018.03.05 15:50 4.19514000 4.19634000 4.19450000 4.19664000 4.19241142 0.00194609 126 1520265300 2018.03.05 15:55 4.19634000 4.19654000 4.19634000 4.19712000 4.19280462 0.00224289 61 1520265600 2018.03.05 16:00 4.19646000 4.19600000 4.19572000 4.19694000 4.19310894 0.00239294 103 1520265900 2018.03.05 16:05 4.19605000 4.19695000 4.19600000 4.19707000 4.19347476 0.00260129 173 1520266200 2018.03.05 16:10 4.19700000 4.19610000 4.19605000 4.19700000 4.19372478 0.00261980 60 1520266500 2018.03.05 16:15 4.19615000 4.19594000 4.19524000 4.19624000 4.19393575 0.00261245 151 1520266800 2018.03.05 16:20 4.19610000 4.19544000 4.19514000 4.19630000 4.19407902 0.00251697 137 1520267100 2018.03.05 16:25 4.19540000 4.19444000 4.19412000 4.19574000 4.19411340 0.00235417 100 1520267400 2018.03.05 16:30 4.19434000 4.19540000 4.19390000 4.19594000 4.19423593 0.00230449 221 1520267700 2018.03.05 16:35 4.19545000 4.19575000 4.19540000 4.19590000 4.19438013 0.00222205 45 1520268000 2018.03.05 16:40 4.19580000 4.19564000 4.19554000 4.19605000 4.19450011 0.00213215 75 1520268300 2018.03.05 16:45 4.19564000 4.19630000 4.19504000 4.19655000 4.19467153 0.00196598 131 1520268600 2018.03.05 16:50 4.19634000 4.19655000 4.19630000 4.19684000 4.19485043 0.00178989 124 1520268900 2018.03.05 16:55 4.19660000 4.19630000 4.19613000 4.19695000 4.19498849 0.00153001 68 1520269200 2018.03.05 17:00 4.19633000 4.19544000 4.19495000 4.19635000 4.19503149 0.00136155 401 1520269500 2018.03.05 17:05 4.19534000 4.19700000 4.19534000 4.19700000 4.19521897 0.00122430 206 1520269800 2018.03.05 17:10 4.19682000 4.19650000 4.19594000 4.19725000 4.19534097 0.00100085 325 1520270100 2018.03.05 17:15 4.19654000 4.19674000 4.19640000 4.19724000 4.19547421 0.00083388 133 1520270400 2018.03.05 17:20 4.19679000 4.19674000 4.19645000 4.19710000 4.19559476 0.00080122 137 1520270700 2018.03.05 17:25 4.19680000 4.19660000 4.19632000 4.19700000 4.19569050 0.00076542 150 1520271000 2018.03.05 17:30 4.19663000 4.19880000 4.19660000 4.19900000 4.19598664 0.00089415 154 1520271300 2018.03.05 17:35 4.19875000 4.19614000 4.19614000 4.19934000 4.19600125 0.00088217 313 1520271600 2018.03.05 17:40 4.19629000 4.19625000 4.19564000 4.19634000 4.19602494 0.00087752 265 1520271900 2018.03.05 17:45 4.19630000 4.19414000 4.19394000 4.19640000 4.19584542 0.00098379 199 1520272200 2018.03.05 17:50 4.19414000 4.19240000 4.19171000 4.19417000 4.19551728 0.00131087 204 1520272500 2018.03.05 17:55 4.19244000 4.19364000 4.19224000 4.19458000 4.19533850 0.00142214 273 1520272800 2018.03.05 18:00 4.19354000 4.19420000 4.19325000 4.19425000 4.19523007 0.00147900 98 1520273100 2018.03.05 18:05 4.19425000 4.19425000 4.19279000 4.19425000 4.19513673 0.00151920 94 1520273400 2018.03.05 18:10 4.19435000 4.19410000 4.19370000 4.19445000 4.19503799 0.00157292 89 1520273700 2018.03.05 18:15 4.19415000 4.19344000 4.19314000 4.19450000 4.19488580 0.00166073 197 1520274000 2018.03.05 18:20 4.19354000 4.19244000 4.19234000 4.19370000 4.19465287 0.00182257 131 1520274300 2018.03.05 18:25 4.19254000 4.19074000 4.19034000 4.19270000 4.19428021 0.00210691 131 1520274600 2018.03.05 18:30 4.19084000 4.19144000 4.19064000 4.19204000 4.19400972 0.00223032 129 1520274900 2018.03.05 18:35 4.19140000 4.19114000 4.19104000 4.19170000 4.19373641 0.00235053 164 1520275200 2018.03.05 18:40 4.19114000 4.19122000 4.19094000 4.19137000 4.19349675 0.00246376 119 1520275500 2018.03.05 18:45 4.19115000 4.18974000 4.18965000 4.19124000 4.19313897 0.00258338 347 1520275800 2018.03.05 18:50 4.18984000 4.18904000 4.18894000 4.18984000 4.19274859 0.00274013 82 1520276100 2018.03.05 18:55 4.18885000 4.18984000 4.18874000 4.19005000 4.19247158 0.00274322 156 1520276400 2018.03.05 19:00 4.18975000 4.18994000 4.18974000 4.19094000 4.19223048 0.00268991 78 1520276700 2018.03.05 19:05 4.19004000 4.18885000 4.18830000 4.19024000 4.19190853 0.00268065 82 1520277000 2018.03.05 19:10 4.18880000 4.18894000 4.18874000 4.18914000 4.19162581 0.00233173 104 1520277300 2018.03.05 19:15 4.18890000 4.18890000 4.18870000 4.18894000 4.19136621 0.00221639 49 1520277600 2018.03.05 19:20 4.18895000 4.18874000 4.18874000 4.18925000 4.19111609 0.00203042 54 1520277900 2018.03.05 19:25 4.18874000 4.18890000 4.18864000 4.18894000 4.19090504 0.00198660 63 1520278200 2018.03.05 19:30 4.18895000 4.18900000 4.18855000 4.18914000 4.19072361 0.00201407 119 1520278500 2018.03.05 19:35 4.18895000 4.18934000 4.18884000 4.18934000 4.19059183 0.00193409 57 1520278800 2018.03.05 19:40 4.18934000 4.18974000 4.18930000 4.18974000 4.19051071 0.00176511 24 1520279100 2018.03.05 19:45 4.18974000 4.18914000 4.18904000 4.18984000 4.19038016 0.00156671 25 1520279400 2018.03.05 19:50 4.18934000 4.18914000 4.18904000 4.18934000 4.19026205 0.00132660 7 1520279700 2018.03.05 19:55 4.18950000 4.18924000 4.18905000 4.18950000 4.19016471 0.00110521 26 1520280000 2018.03.05 20:00 4.18924000 4.18920000 4.18916000 4.18930000 4.19007284 0.00095706 17 1520280300 2018.03.05 20:05 4.18914000 4.18961000 4.18908000 4.18961000 4.19002876 0.00092774 15 1520280600 2018.03.05 20:10 4.18961000 4.18954000 4.18940000 4.18964000 4.18998221 0.00084988 20 1520280900 2018.03.05 20:15 4.18940000 4.19094000 4.18940000 4.19104000 4.19007343 0.00089808 41 1520281200 2018.03.05 20:20 4.19094000 4.19064000 4.19054000 4.19124000 4.19012739 0.00091115 22 1520281500 2018.03.05 20:25 4.19054000 4.19074000 4.19034000 4.19074000 4.19018573 0.00095992 24 1520281800 2018.03.05 20:30 4.19064000 4.19064000 4.18974000 4.19064000 4.19022899 0.00096069 35 1520282100 2018.03.05 20:35 4.19074000 4.19064000 4.19054000 4.19094000 4.19026814 0.00098756 28 1520282400 2018.03.05 20:40 4.19074000 4.19064000 4.19064000 4.19074000 4.19030355 0.00101171 13 1520282700 2018.03.05 20:45 4.19074000 4.18914000 4.18874000 4.19074000 4.19019274 0.00092246 49 1520283000 2018.03.05 20:50 4.18924000 4.18924000 4.18924000 4.18924000 4.19010200 0.00085357 1 1520283300 2018.03.05 20:55 4.18924000 4.18944000 4.18924000 4.18944000 4.19003895 0.00079331 13 1520283600 2018.03.05 21:00 4.18944000 4.18944000 4.18924000 4.18944000 4.18998191 0.00072766 18 1520283900 2018.03.05 21:05 4.18944000 4.18934000 4.18934000 4.18944000 4.18992078 0.00068240 22 1520284200 2018.03.05 21:10 4.18934000 4.18964000 4.18934000 4.18964000 4.18989404 0.00064803 6 1520284500 2018.03.05 21:15 4.18954000 4.18954000 4.18934000 4.18954000 4.18986032 0.00063594 9 1520284800 2018.03.05 21:20 4.18954000 4.18950000 4.18950000 4.18954000 4.18982600 0.00063650 8 1520285100 2018.03.05 21:25 4.18951000 4.18892000 4.18892000 4.18951000 4.18973972 0.00064687 13 1520285400 2018.03.05 21:30 4.18884000 4.18857000 4.18834000 4.18888000 4.18962831 0.00069218 16 1520285700 2018.03.05 21:35 4.18852000 4.18874000 4.18839000 4.18874000 4.18954371 0.00072881 13 1520286000 2018.03.05 21:40 4.18864000 4.18864000 4.18864000 4.18874000 4.18945765 0.00077229 4 1520286300 2018.03.05 21:45 4.18874000 4.18764000 4.18754000 4.18874000 4.18928454 0.00091229 21 1520286600 2018.03.05 21:50 4.18764000 4.18744000 4.18744000 4.18764000 4.18910887 0.00104708 12 1520286900 2018.03.05 21:55 4.18744000 4.18734000 4.18724000 4.18764000 4.18894040 0.00108432 63 1520287200 2018.03.05 22:00 4.18744000 4.18744000 4.18744000 4.18754000 4.18879751 0.00110431 8 1520287500 2018.03.05 22:05 4.18734000 4.18734000 4.18734000 4.18734000 4.18865870 0.00109654 3 1520287800 2018.03.05 22:10 4.18734000 4.18714000 4.18714000 4.18734000 4.18851406 0.00108624 3 1520288100 2018.03.05 22:15 4.18714000 4.18694000 4.18694000 4.18714000 4.18836415 0.00106165 4 1520288400 2018.03.05 22:20 4.18714000 4.18724000 4.18714000 4.18754000 4.18825709 0.00097858 24 1520288700 2018.03.05 22:25 4.18714000 4.18734000 4.18704000 4.18734000 4.18816975 0.00099168 11 1520289000 2018.03.05 22:30 4.18724000 4.18704000 4.18684000 4.18734000 4.18806215 0.00100760 10 1520289300 2018.03.05 22:35 4.18704000 4.18674000 4.18669000 4.18704000 4.18793623 0.00101624 12 1520289600 2018.03.05 22:40 4.18674000 4.18674000 4.18673000 4.18676000 4.18782230 0.00100520 15 1520289900 2018.03.05 22:45 4.18674000 4.18693000 4.18664000 4.18693000 4.18773732 0.00097253 23 1520290200 2018.03.05 22:50 4.18694000 4.18714000 4.18694000 4.18714000 4.18768044 0.00088526 14 1520290500 2018.03.05 22:55 4.18724000 4.18721000 4.18714000 4.18734000 4.18763563 0.00078535 11 1520290800 2018.03.05 23:00 4.18730000 4.18698000 4.18695000 4.18877000 4.18757319 0.00066961 68 1520291100 2018.03.05 23:05 4.18697000 4.18709000 4.18697000 4.18718000 4.18752717 0.00059503 18 1520291400 2018.03.05 23:10 4.18711000 4.18712000 4.18694000 4.18715000 4.18748839 0.00054107 13 1520291700 2018.03.05 23:15 4.18709000 4.18720000 4.18707000 4.18721000 4.18746093 0.00045320 12 1520292000 2018.03.05 23:20 4.18719000 4.18726000 4.18719000 4.18726000 4.18744179 0.00035632 8 1520292300 2018.03.05 23:25 4.18727000 4.18723000 4.18694000 4.18727000 4.18742162 0.00034011 14 1520292600 2018.03.05 23:30 4.18694000 4.18732000 4.18694000 4.18754000 4.18741194 0.00033286 51 1520292900 2018.03.05 23:35 4.18724000 4.18764000 4.18724000 4.18784000 4.18743366 0.00035329 51 1520293200 2018.03.05 23:40 4.18764000 4.18794000 4.18704000 4.18794000 4.18748189 0.00040561 117 1520293500 2018.03.05 23:45 4.18784000 4.18764000 4.18754000 4.18794000 4.18749694 0.00041672 78 1520293800 2018.03.05 23:50 4.18774000 4.18784000 4.18754000 4.18794000 4.18752962 0.00043789 64 1520294100 2018.03.05 23:55 4.18794000 4.18794000 4.18774000 4.18804000 4.18756870 0.00045156 52 1520294400 2018.03.06 00:00 4.18684000 4.18794000 4.17863000 4.18794000 4.18760406 0.00047398 4 1520295600 2018.03.06 00:20 4.18714000 4.18784000 4.18684000 4.18984000 4.18762653 0.00048618 19 1520295900 2018.03.06 00:25 4.18724000 4.18744000 4.18724000 4.18784000 4.18760877 0.00046013 11 1520296200 2018.03.06 00:30 4.18774000 4.18734000 4.18734000 4.18804000 4.18758317 0.00040866 9 1520297100 2018.03.06 00:45 4.18714000 4.18734000 4.18714000 4.18734000 4.18756001 0.00035685 10 1520297400 2018.03.06 00:50 4.18734000 4.18744000 4.18714000 4.18744000 4.18754858 0.00032513 11 1520297700 2018.03.06 00:55 4.18714000 4.18694000 4.18684000 4.18714000 4.18749062 0.00032560 4 1520298000 2018.03.06 01:00 4.18704000 4.18714000 4.18704000 4.18714000 4.18745723 0.00032459 4 1520298900 2018.03.06 01:15 4.18714000 4.18704000 4.18704000 4.18714000 4.18741749 0.00032001 4 1520299200 2018.03.06 01:20 4.18704000 4.18714000 4.18704000 4.18724000 4.18739107 0.00032031 17 1520299500 2018.03.06 01:25 4.18714000 4.18714000 4.18714000 4.18714000 4.18736715 0.00032383 13 1520299800 2018.03.06 01:30 4.18714000 4.18714000 4.18714000 4.18714000 4.18734552 0.00033081 11 1520300100 2018.03.06 01:35 4.18714000 4.18714000 4.18714000 4.18714000 4.18732595 0.00033884 14 1520300400 2018.03.06 01:40 4.18714000 4.18714000 4.18704000 4.18714000 4.18730824 0.00034622 16 1520300700 2018.03.06 01:45 4.18714000 4.18694000 4.18694000 4.18714000 4.18727317 0.00036695 13 1520301000 2018.03.06 01:50 4.18694000 4.18704000 4.18694000 4.18704000 4.18725096 0.00036832 14 1520301300 2018.03.06 01:55 4.18704000 4.18684000 4.18684000 4.18704000 4.18721182 0.00035679 16 1520301600 2018.03.06 02:00 4.18684000 4.18664000 4.18664000 4.18684000 4.18715736 0.00037919 14 1520301900 2018.03.06 02:05 4.18664000 4.18644000 4.18644000 4.18664000 4.18708904 0.00039587 10 1520302200 2018.03.06 02:10 4.18644000 4.18644000 4.18644000 4.18644000 4.18702723 0.00038708 10 1520302500 2018.03.06 02:15 4.18644000 4.18644000 4.18644000 4.18644000 4.18697130 0.00036207 12 1520302800 2018.03.06 02:20 4.18644000 4.18644000 4.18624000 4.18644000 4.18692070 0.00033304 16 1520303100 2018.03.06 02:25 4.18644000 4.18644000 4.18644000 4.18644000 4.18687492 0.00033456 14 1520303400 2018.03.06 02:30 4.18644000 4.18634000 4.18634000 4.18664000 4.18682398 0.00034429 21 1520303700 2018.03.06 02:35 4.18634000 4.18634000 4.18634000 4.18754000 4.18677788 0.00034586 52 1520304000 2018.03.06 02:40 4.18634000 4.18644000 4.18634000 4.18654000 4.18674570 0.00032338 22 1520304300 2018.03.06 02:45 4.18644000 4.18644000 4.18644000 4.18644000 4.18671659 0.00032977 13 1520304600 2018.03.06 02:50 4.18644000 4.18644000 4.18644000 4.18644000 4.18669025 0.00032324 13 1520304900 2018.03.06 02:55 4.18654000 4.18634000 4.18634000 4.18674000 4.18665689 0.00032445 39 1520305200 2018.03.06 03:00 4.18634000 4.18705000 4.18634000 4.18774000 4.18669433 0.00031774 75 1520305500 2018.03.06 03:05 4.18734000 4.18634000 4.18624000 4.18734000 4.18666058 0.00030791 37 1520305800 2018.03.06 03:10 4.18644000 4.18614000 4.18604000 4.18644000 4.18661100 0.00030393 31 1520306100 2018.03.06 03:15 4.18624000 4.18704000 4.18614000 4.18714000 4.18665186 0.00030222 34 1520306400 2018.03.06 03:20 4.18674000 4.18620000 4.18614000 4.18674000 4.18660883 0.00028588 52 1520306700 2018.03.06 03:25 4.18617000 4.18654000 4.18604000 4.18694000 4.18660227 0.00027448 55 1520307000 2018.03.06 03:30 4.18643000 4.18684000 4.18617000 4.18731000 4.18662491 0.00027082 45 1520307300 2018.03.06 03:35 4.18681000 4.18704000 4.18644000 4.18728000 4.18666444 0.00029937 33 1520307600 2018.03.06 03:40 4.18705000 4.18645000 4.18643000 4.18705000 4.18664402 0.00029319 20 1520307900 2018.03.06 03:45 4.18644000 4.18644000 4.18639000 4.18644000 4.18662459 0.00028476 14 1520308200 2018.03.06 03:50 4.18644000 4.18644000 4.18634000 4.18644000 4.18660701 0.00027809 19 1520308500 2018.03.06 03:55 4.18636000 4.18637000 4.18635000 4.18644000 4.18658444 0.00027327 9 1520308800 2018.03.06 04:00 4.18654000 4.18654000 4.18637000 4.18654000 4.18658021 0.00027041 14 1520309100 2018.03.06 04:05 4.18654000 4.18662000 4.18654000 4.18662000 4.18658400 0.00026962 11 1520309400 2018.03.06 04:10 4.18664000 4.18653000 4.18646000 4.18667000 4.18657885 0.00026330 15 1520309700 2018.03.06 04:15 4.18656000 4.18658000 4.18653000 4.18662000 4.18657896 0.00025784 13 1520310000 2018.03.06 04:20 4.18656000 4.18664000 4.18653000 4.18664000 4.18658478 0.00025702 13 1520310300 2018.03.06 04:25 4.18664000 4.18664000 4.18664000 4.18664000 4.18659004 0.00025582 7 1520310600 2018.03.06 04:30 4.18664000 4.18664000 4.18664000 4.18664000 4.18659479 0.00025425 12 1520310900 2018.03.06 04:35 4.18664000 4.18664000 4.18664000 4.18664000 4.18659910 0.00024818 13 1520311200 2018.03.06 04:40 4.18664000 4.18664000 4.18664000 4.18664000 4.18660299 0.00022758 11 1520311500 2018.03.06 04:45 4.18664000 4.18664000 4.18664000 4.18664000 4.18660652 0.00022039 10 1520311800 2018.03.06 04:50 4.18664000 4.18664000 4.18664000 4.18664000 4.18660971 0.00019433 11 1520312100 2018.03.06 04:55 4.18664000 4.18664000 4.18664000 4.18664000 4.18661259 0.00016941 12 1520312400 2018.03.06 05:00 4.18664000 4.18664000 4.18664000 4.18664000 4.18661520 0.00014233 12 1520312700 2018.03.06 05:05 4.18664000 4.18664000 4.18664000 4.18664000 4.18661756 0.00014151 8 1520313000 2018.03.06 05:10 4.18664000 4.18672000 4.18664000 4.18684000 4.18662732 0.00013560 12 1520313300 2018.03.06 05:15 4.18676000 4.18682000 4.18676000 4.18694000 4.18664567 0.00011503 12 1520313600 2018.03.06 05:20 4.18686000 4.18674000 4.18674000 4.18687000 4.18665465 0.00011173 12 1520313900 2018.03.06 05:25 4.18674000 4.18674000 4.18674000 4.18674000 4.18666278 0.00010532 9 1520314200 2018.03.06 05:30 4.18674000 4.18674000 4.18674000 4.18674000 4.18667014 0.00009643 12 1520314500 2018.03.06 05:35 4.18674000 4.18674000 4.18674000 4.18674000 4.18667679 0.00007237 13 1520314800 2018.03.06 05:40 4.18655000 4.18656000 4.18648000 4.18660000 4.18666567 0.00006872 15 1520315100 2018.03.06 05:45 4.18659000 4.18651000 4.18644000 4.18660000 4.18665084 0.00007552 13 1520315400 2018.03.06 05:50 4.18643000 4.18642000 4.18640000 4.18643000 4.18662886 0.00008955 10 1520315700 2018.03.06 05:55 4.18640000 4.18659000 4.18640000 4.18659000 4.18662516 0.00009021 10 1520316000 2018.03.06 06:00 4.18658000 4.18645000 4.18641000 4.18658000 4.18660847 0.00010207 11 1520316300 2018.03.06 06:05 4.18646000 4.18643000 4.18641000 4.18648000 4.18659148 0.00011378 12 1520316600 2018.03.06 06:10 4.18645000 4.18664000 4.18638000 4.18664000 4.18659610 0.00011235 15 1520316900 2018.03.06 06:15 4.18664000 4.18664000 4.18664000 4.18664000 4.18660028 0.00011119 10 1520317200 2018.03.06 06:20 4.18668000 4.18664000 4.18664000 4.18668000 4.18660406 0.00011028 11 1520317500 2018.03.06 06:25 4.18664000 4.18664000 4.18664000 4.18664000 4.18660749 0.00010955 8 1520317800 2018.03.06 06:30 4.18664000 4.18664000 4.18664000 4.18664000 4.18661058 0.00010899 11 1520318100 2018.03.06 06:35 4.18664000 4.18664000 4.18664000 4.18664000 4.18661338 0.00010855 7 1520318400 2018.03.06 06:40 4.18664000 4.18664000 4.18664000 4.18664000 4.18661592 0.00010821 7 1520318700 2018.03.06 06:45 4.18664000 4.18664000 4.18664000 4.18664000 4.18661821 0.00010796 9 1520319000 2018.03.06 06:50 4.18664000 4.18664000 4.18664000 4.18664000 4.18662029 0.00010553 11 1520319300 2018.03.06 06:55 4.18664000 4.18664000 4.18664000 4.18664000 4.18662216 0.00009582 12 1520319600 2018.03.06 07:00 4.18664000 4.18754000 4.18664000 4.18754000 4.18670958 0.00022877 17 1520319900 2018.03.06 07:05 4.18734000 4.18734000 4.18712000 4.18784000 4.18676962 0.00028035 20 1520320200 2018.03.06 07:10 4.18734000 4.18739000 4.18734000 4.18739000 4.18682870 0.00032761 13 1520320500 2018.03.06 07:15 4.18740000 4.18764000 4.18740000 4.18764000 4.18690597 0.00039483 14 1520320800 2018.03.06 07:20 4.18764000 4.18744000 4.18744000 4.18784000 4.18695683 0.00042044 14 1520321100 2018.03.06 07:25 4.18744000 4.18745000 4.18744000 4.18746000 4.18700380 0.00043677 12 1520321400 2018.03.06 07:30 4.18744000 4.18744000 4.18744000 4.18744000 4.18704534 0.00043947 13 1520321700 2018.03.06 07:35 4.18745000 4.18744000 4.18744000 4.18745000 4.18708293 0.00044641 13 1520322000 2018.03.06 07:40 4.18744000 4.18744000 4.18723000 4.18744000 4.18711693 0.00043885 16 1520322300 2018.03.06 07:45 4.18744000 4.18744000 4.18744000 4.18754000 4.18714770 0.00042356 16 1520322600 2018.03.06 07:50 4.18744000 4.18744000 4.18744000 4.18744000 4.18717554 0.00041820 12 1520322900 2018.03.06 07:55 4.18744000 4.18724000 4.18654000 4.18794000 4.18718168 0.00040187 57 1520323200 2018.03.06 08:00 4.18704000 4.18734000 4.18654000 4.18764000 4.18719676 0.00038623 105 1520323500 2018.03.06 08:05 4.18714000 4.18714000 4.18664000 4.18744000 4.18719135 0.00036560 112 1520323800 2018.03.06 08:10 4.18704000 4.18734000 4.18684000 4.18774000 4.18720551 0.00034519 89 1520324100 2018.03.06 08:15 4.18754000 4.18764000 4.18684000 4.18794000 4.18724689 0.00033100 134 1520324400 2018.03.06 08:20 4.18764000 4.18764000 4.18734000 4.18804000 4.18728433 0.00030874 68 1520324700 2018.03.06 08:25 4.18774000 4.18834000 4.18674000 4.18844000 4.18738487 0.00034284 135 1520325000 2018.03.06 08:30 4.18824000 4.18834000 4.18764000 4.18854000 4.18747583 0.00035473 49 1520325300 2018.03.06 08:35 4.18834000 4.18814000 4.18814000 4.18884000 4.18753909 0.00032644 25 1520325600 2018.03.06 08:40 4.18804000 4.18774000 4.18774000 4.18804000 4.18755822 0.00032839 13 1520325900 2018.03.06 08:45 4.18764000 4.18764000 4.18764000 4.18784000 4.18756601 0.00032476 12 1520326200 2018.03.06 08:50 4.18764000 4.18834000 4.18744000 4.18844000 4.18763972 0.00036028 18 1520326500 2018.03.06 08:55 4.18824000 4.18874000 4.18824000 4.18874000 4.18774451 0.00043786 10 1520326800 2018.03.06 09:00 4.18874000 4.19076000 4.18870000 4.19076000 4.18803170 0.00081410 48 1520327100 2018.03.06 09:05 4.19080000 4.19274000 4.19077000 4.19295000 4.18848011 0.00137103 161 1520327400 2018.03.06 09:10 4.19284000 4.19224000 4.19184000 4.19294000 4.18883820 0.00165818 31 1520327700 2018.03.06 09:15 4.19214000 4.19074000 4.19074000 4.19214000 4.18901932 0.00172638 70 1520328000 2018.03.06 09:20 4.19074000 4.18884000 4.18874000 4.19074000 4.18900224 0.00168610 52 1520328300 2018.03.06 09:25 4.18874000 4.18904000 4.18874000 4.18964000 4.18900584 0.00165027 57 1520328600 2018.03.06 09:30 4.18884000 4.18814000 4.18804000 4.18894000 4.18892338 0.00161109 27 1520328900 2018.03.06 09:35 4.18824000 4.18744000 4.18694000 4.18834000 4.18878210 0.00158912 50 1520329200 2018.03.06 09:40 4.18754000 4.18844000 4.18744000 4.18864000 4.18874952 0.00155805 84 1520329500 2018.03.06 09:45 4.18854000 4.18864000 4.18814000 4.18884000 4.18873909 0.00151681 22 1520329800 2018.03.06 09:50 4.18854000 4.18854000 4.18854000 4.18854000 4.18872013 0.00148712 1 1520330100 2018.03.06 09:55 4.18884000 4.18894000 4.18884000 4.18960000 4.18874107 0.00146476 101 1520330400 2018.03.06 10:00 4.18904000 4.18932000 4.18844000 4.18944000 4.18879621 0.00143878 469 1520330700 2018.03.06 10:05 4.18924000 4.18860000 4.18850000 4.18994000 4.18877752 0.00143948 672 1520331000 2018.03.06 10:10 4.18870000 4.18960000 4.18846000 4.18970000 4.18885585 0.00143078 184 1520331300 2018.03.06 10:15 4.18964000 4.18974000 4.18955000 4.19058000 4.18894006 0.00141699 385 1520331600 2018.03.06 10:20 4.18988000 4.18954000 4.18894000 4.19030000 4.18899719 0.00138415 391 1520331900 2018.03.06 10:25 4.18954000 4.19004000 4.18944000 4.19014000 4.18909651 0.00134307 74 1520332200 2018.03.06 10:30 4.19004000 4.19124000 4.19004000 4.19129000 4.18930065 0.00136196 180 1520332500 2018.03.06 10:35 4.19124000 4.19104000 4.19104000 4.19194000 4.18946630 0.00137547 97 1520332800 2018.03.06 10:40 4.19104000 4.19190000 4.19104000 4.19194000 4.18969808 0.00142553 42 1520333100 2018.03.06 10:45 4.19185000 4.19254000 4.19185000 4.19254000 4.18996874 0.00142491 23 1520333400 2018.03.06 10:50 4.19245000 4.19365000 4.19235000 4.19390000 4.19031934 0.00164083 97 1520333700 2018.03.06 10:55 4.19370000 4.19354000 4.19315000 4.19390000 4.19062607 0.00187878 109 1520334000 2018.03.06 11:00 4.19360000 4.19360000 4.19330000 4.19360000 4.19090930 0.00203652 31 1520334300 2018.03.06 11:05 4.19335000 4.19365000 4.19335000 4.19400000 4.19117032 0.00216301 67 1520334600 2018.03.06 11:10 4.19375000 4.19355000 4.19340000 4.19380000 4.19139695 0.00218572 63 1520334900 2018.03.06 11:15 4.19350000 4.19310000 4.19305000 4.19355000 4.19155915 0.00207543 17 1520335200 2018.03.06 11:20 4.19315000 4.19335000 4.19305000 4.19355000 4.19172971 0.00203245 32 1520335500 2018.03.06 11:25 4.19325000 4.19135000 4.19114000 4.19330000 4.19169354 0.00190630 134 1520335800 2018.03.06 11:30 4.19139000 4.19144000 4.19114000 4.19233000 4.19166940 0.00176933 187 1520336100 2018.03.06 11:35 4.19142000 4.18914000 4.18910000 4.19164000 4.19142850 0.00174719 121 1520336400 2018.03.06 11:40 4.18904000 4.18940000 4.18894000 4.18990000 4.19123531 0.00176104 77 1520336700 2018.03.06 11:45 4.18944000 4.18868000 4.18868000 4.18985000 4.19099195 0.00180852 80 1520337000 2018.03.06 11:50 4.18862000 4.18850000 4.18845000 4.18888000 4.19075462 0.00193852 50 1520337300 2018.03.06 11:55 4.18851000 4.18964000 4.18795000 4.18990000 4.19064847 0.00198148 111 1520337600 2018.03.06 12:00 4.18964000 4.19008000 4.18964000 4.19080000 4.19059433 0.00199325 141 1520337900 2018.03.06 12:05 4.19019000 4.19017000 4.19014000 4.19025000 4.19055391 0.00200991 36 1520338200 2018.03.06 12:10 4.19016000 4.19030000 4.19003000 4.19044000 4.19052973 0.00201554 84 1520338500 2018.03.06 12:15 4.19032000 4.18957000 4.18954000 4.19040000 4.19043833 0.00206280 61 1520338800 2018.03.06 12:20 4.18960000 4.18955000 4.18930000 4.18980000 4.19035373 0.00208100 40 1520339100 2018.03.06 12:25 4.18950000 4.18844000 4.18814000 4.18965000 4.19017147 0.00213454 110 1520339400 2018.03.06 12:30 4.18844000 4.18734000 4.18714000 4.18880000 4.18990180 0.00217264 184 1520339700 2018.03.06 12:35 4.18730000 4.18566000 4.18564000 4.18734000 4.18949782 0.00233746 271 1520340000 2018.03.06 12:40 4.18564000 4.18595000 4.18550000 4.18614000 4.18915993 0.00238048 279 1520340300 2018.03.06 12:45 4.18600000 4.18494000 4.18477000 4.18600000 4.18875804 0.00244744 184 1520340600 2018.03.06 12:50 4.18498000 4.18424000 4.18380000 4.18514000 4.18832775 0.00250838 267 1520340900 2018.03.06 12:55 4.18424000 4.18334000 4.18324000 4.18425000 4.18785272 0.00261490 189 1520341200 2018.03.06 13:00 4.18334000 4.18334000 4.18326000 4.18365000 4.18742294 0.00258887 53 1520341500 2018.03.06 13:05 4.18340000 4.18245000 4.18205000 4.18382000 4.18694933 0.00275095 199 1520341800 2018.03.06 13:10 4.18250000 4.18290000 4.18195000 4.18290000 4.18656368 0.00277616 62 1520342100 2018.03.06 13:15 4.18285000 4.18270000 4.18235000 4.18290000 4.18619571 0.00291114 29 1520342400 2018.03.06 13:20 4.18275000 4.18255000 4.18244000 4.18409000 4.18584850 0.00299493 273 1520342700 2018.03.06 13:25 4.18254000 4.18065000 4.18047000 4.18260000 4.18535340 0.00322946 190 1520343000 2018.03.06 13:30 4.18054000 4.17909000 4.17854000 4.18065000 4.18475689 0.00354959 384 1520343300 2018.03.06 13:35 4.17904000 4.18049000 4.17865000 4.18157000 4.18435052 0.00358229 287 1520343600 2018.03.06 13:40 4.18044000 4.18184000 4.18041000 4.18210000 4.18411142 0.00343030 343 1520343900 2018.03.06 13:45 4.18183000 4.18160000 4.18095000 4.18197000 4.18387224 0.00322752 146 1520344200 2018.03.06 13:50 4.18164000 4.18274000 4.18130000 4.18274000 4.18376441 0.00290649 109 1520344500 2018.03.06 13:55 4.18274000 4.18155000 4.18155000 4.18335000 4.18355351 0.00263994 189 1520344800 2018.03.06 14:00 4.18160000 4.18244000 4.18105000 4.18264000 4.18344746 0.00227427 118 1520345100 2018.03.06 14:05 4.18220000 4.18170000 4.18154000 4.18240000 4.18328104 0.00197889 163 1520345400 2018.03.06 14:10 4.18174000 4.18120000 4.18114000 4.18180000 4.18308284 0.00175089 143 1520345700 2018.03.06 14:15 4.18114000 4.18030000 4.18014000 4.18130000 4.18281781 0.00166622 230 1520346000 2018.03.06 14:20 4.18034000 4.18070000 4.18024000 4.18075000 4.18261611 0.00149537 106 1520346300 2018.03.06 14:25 4.18075000 4.18174000 4.18060000 4.18184000 4.18253267 0.00137415 316 1520346600 2018.03.06 14:30 4.18163000 4.18180000 4.18163000 4.18254000 4.18246290 0.00129068 131 1520346900 2018.03.06 14:35 4.18185000 4.18136000 4.18094000 4.18185000 4.18235786 0.00123691 318 1520347200 2018.03.06 14:40 4.18136000 4.18254000 4.18104000 4.18260000 4.18237520 0.00122857 110 1520347500 2018.03.06 14:45 4.18245000 4.18164000 4.18124000 4.18254000 4.18230519 0.00119548 256 1520347800 2018.03.06 14:50 4.18164000 4.18144000 4.18134000 4.18210000 4.18222279 0.00115047 98 1520348100 2018.03.06 14:55 4.18144000 4.18140000 4.18130000 4.18174000 4.18214443 0.00110873 53 1520348400 2018.03.06 15:00 4.18135000 4.18010000 4.18005000 4.18140000 4.18194972 0.00107021 72 1520348700 2018.03.06 15:05 4.18015000 4.18134000 4.17964000 4.18158000 4.18189165 0.00100660 144 1520349000 2018.03.06 15:10 4.18144000 4.18130000 4.18120000 4.18172000 4.18183530 0.00077002 123 1520349300 2018.03.06 15:15 4.18120000 4.18224000 4.18087000 4.18254000 4.18187385 0.00073091 177 1520349600 2018.03.06 15:20 4.18235000 4.18154000 4.18040000 4.18244000 4.18184205 0.00072049 224 1520349900 2018.03.06 15:25 4.18160000 4.18145000 4.18094000 4.18170000 4.18180471 0.00070828 159 1520350200 2018.03.06 15:30 4.18145000 4.18150000 4.18134000 4.18190000 4.18177569 0.00066605 82 1520350500 2018.03.06 15:35 4.18140000 4.18144000 4.18125000 4.18170000 4.18174372 0.00065380 40 1520350800 2018.03.06 15:40 4.18140000 4.17994000 4.17964000 4.18144000 4.18157194 0.00067413 122 1520351100 2018.03.06 15:45 4.18004000 4.17954000 4.17940000 4.18035000 4.18137842 0.00075063 207 1520351400 2018.03.06 15:50 4.17952000 4.18018000 4.17944000 4.18044000 4.18126429 0.00077468 259 1520351700 2018.03.06 15:55 4.18017000 4.17994000 4.17984000 4.18024000 4.18113816 0.00079376 54 1520352000 2018.03.06 16:00 4.17984000 4.17984000 4.17954000 4.18025000 4.18101453 0.00084492 384 1520352300 2018.03.06 16:05 4.17984000 4.18080000 4.17984000 4.18100000 4.18099410 0.00083212 81 1520352600 2018.03.06 16:10 4.18075000 4.18060000 4.18050000 4.18080000 4.18095656 0.00081857 23 1520352900 2018.03.06 16:15 4.18055000 4.18110000 4.18055000 4.18110000 4.18097022 0.00081371 14 1520353200 2018.03.06 16:20 4.18104000 4.18094000 4.18070000 4.18104000 4.18096735 0.00073392 42 1520353500 2018.03.06 16:25 4.18094000 4.18124000 4.18094000 4.18174000 4.18099331 0.00072405 154 1520353800 2018.03.06 16:30 4.18134000 4.18234000 4.18080000 4.18264000 4.18112157 0.00079716 144 1520354100 2018.03.06 16:35 4.18234000 4.18164000 4.18124000 4.18354000 4.18117094 0.00081508 588 1520354400 2018.03.06 16:40 4.18154000 4.18254000 4.18050000 4.18263000 4.18130133 0.00086220 317 1520354700 2018.03.06 16:45 4.18254000 4.18204000 4.18189000 4.18273000 4.18137168 0.00089600 351 1520355000 2018.03.06 16:50 4.18204000 4.18205000 4.18192000 4.18254000 4.18143628 0.00092684 211 1520355300 2018.03.06 16:55 4.18200000 4.18104000 4.18094000 4.18226000 4.18139854 0.00089972 159 1520355600 2018.03.06 17:00 4.18104000 4.18180000 4.18094000 4.18215000 4.18143677 0.00091706 305 1520355900 2018.03.06 17:05 4.18185000 4.18264000 4.18160000 4.18270000 4.18155137 0.00099524 154 1520356200 2018.03.06 17:10 4.18270000 4.18254000 4.18244000 4.18374000 4.18164552 0.00105475 248 1520356500 2018.03.06 17:15 4.18267000 4.18164000 4.18144000 4.18267000 4.18164500 0.00105353 98 1520356800 2018.03.06 17:20 4.18174000 4.18334000 4.18174000 4.18355000 4.18180643 0.00110308 207 1520357100 2018.03.06 17:25 4.18344000 4.18394000 4.18304000 4.18404000 4.18200962 0.00114406 135 1520357400 2018.03.06 17:30 4.18394000 4.18514000 4.18384000 4.18540000 4.18230775 0.00134575 105 1520357700 2018.03.06 17:35 4.18520000 4.18574000 4.18455000 4.18614000 4.18263463 0.00152688 97 1520358000 2018.03.06 17:40 4.18564000 4.18544000 4.18535000 4.18685000 4.18290181 0.00158633 193 1520358300 2018.03.06 17:45 4.18540000 4.18590000 4.18540000 4.18610000 4.18318735 0.00171808 97 1520358600 2018.03.06 17:50 4.18585000 4.18694000 4.18585000 4.18714000 4.18354475 0.00189293 184 1520358900 2018.03.06 17:55 4.18694000 4.18874000 4.18674000 4.18934000 4.18403953 0.00224505 471 1520359200 2018.03.06 18:00 4.18884000 4.18940000 4.18850000 4.18960000 4.18455006 0.00254897 288 1520359500 2018.03.06 18:05 4.18937000 4.18914000 4.18848000 4.18985000 4.18498719 0.00273868 409 1520359800 2018.03.06 18:10 4.18914000 4.18770000 4.18742000 4.18965000 4.18524556 0.00280236 216 1520360100 2018.03.06 18:15 4.18765000 4.18604000 4.18574000 4.18770000 4.18532122 0.00270647 309 1520360400 2018.03.06 18:20 4.18604000 4.18644000 4.18554000 4.18795000 4.18542777 0.00266564 499 1520360700 2018.03.06 18:25 4.18644000 4.18654000 4.18624000 4.18674000 4.18553369 0.00258316 78 1520361000 2018.03.06 18:30 4.18644000 4.18614000 4.18594000 4.18664000 4.18559144 0.00247249 60 1520361300 2018.03.06 18:35 4.18624000 4.18614000 4.18594000 4.18634000 4.18564368 0.00225782 57 1520361600 2018.03.06 18:40 4.18614000 4.18594000 4.18594000 4.18614000 4.18567190 0.00208732 15 1520361900 2018.03.06 18:45 4.18594000 4.18594000 4.18594000 4.18624000 4.18569744 0.00197177 27 1520362200 2018.03.06 18:50 4.18584000 4.18564000 4.18564000 4.18594000 4.18569197 0.00184227 10 1520362500 2018.03.06 18:55 4.18574000 4.18414000 4.18364000 4.18574000 4.18554416 0.00169443 98 1520362800 2018.03.06 19:00 4.18414000 4.18394000 4.18384000 4.18464000 4.18539138 0.00173077 25 1520363100 2018.03.06 19:05 4.18414000 4.18414000 4.18404000 4.18424000 4.18527220 0.00178593 9 1520363400 2018.03.06 19:10 4.18404000 4.18424000 4.18404000 4.18434000 4.18517390 0.00185385 13 1520363700 2018.03.06 19:15 4.18434000 4.18424000 4.18424000 4.18434000 4.18508496 0.00190891 10 1520364000 2018.03.06 19:20 4.18434000 4.18484000 4.18434000 4.18484000 4.18506163 0.00192067 14 1520364300 2018.03.06 19:25 4.18484000 4.18504000 4.18484000 4.18524000 4.18505957 0.00191259 25 1520364600 2018.03.06 19:30 4.18494000 4.18494000 4.18494000 4.18504000 4.18504818 0.00187154 15 1520364900 2018.03.06 19:35 4.18484000 4.18484000 4.18474000 4.18484000 4.18502835 0.00168891 10 1520365200 2018.03.06 19:40 4.18474000 4.18474000 4.18474000 4.18484000 4.18500089 0.00138916 9 1520365500 2018.03.06 19:45 4.18464000 4.18464000 4.18464000 4.18474000 4.18496652 0.00104990 7 1520365800 2018.03.06 19:50 4.18474000 4.18574000 4.18464000 4.18634000 4.18504018 0.00085290 55 1520366100 2018.03.06 19:55 4.18564000 4.18504000 4.18504000 4.18564000 4.18504017 0.00082308 14 1520366400 2018.03.06 20:00 4.18504000 4.18564000 4.18504000 4.18594000 4.18509729 0.00076879 41 1520366700 2018.03.06 20:05 4.18554000 4.18534000 4.18524000 4.18554000 4.18512041 0.00070139 19 1520367000 2018.03.06 20:10 4.18544000 4.18534000 4.18524000 4.18544000 4.18514132 0.00066844 16 1520367300 2018.03.06 20:15 4.18524000 4.18554000 4.18524000 4.18554000 4.18517929 0.00064609 12 1520367600 2018.03.06 20:20 4.18564000 4.18564000 4.18564000 4.18574000 4.18522317 0.00064694 6 1520367900 2018.03.06 20:25 4.18544000 4.18517000 4.18504000 4.18544000 4.18521810 0.00062462 15 1520368200 2018.03.06 20:30 4.18514000 4.18564000 4.18507000 4.18584000 4.18525829 0.00064343 40 1520368500 2018.03.06 20:35 4.18564000 4.18574000 4.18514000 4.18574000 4.18530416 0.00062201 81 1520368800 2018.03.06 20:40 4.18584000 4.18574000 4.18534000 4.18629000 4.18534567 0.00056663 54 1520369100 2018.03.06 20:45 4.18574000 4.18590000 4.18574000 4.18614000 4.18539846 0.00053101 28 1520369400 2018.03.06 20:50 4.18594000 4.18544000 4.18534000 4.18601000 4.18540242 0.00046483 25 1520369700 2018.03.06 20:55 4.18554000 4.18534000 4.18534000 4.18554000 4.18539648 0.00038431 26 1520370000 2018.03.06 21:00 4.18534000 4.18564000 4.18534000 4.18574000 4.18541967 0.00037103 53 1520370300 2018.03.06 21:05 4.18574000 4.18594000 4.18564000 4.18594000 4.18546922 0.00038529 25 1520370600 2018.03.06 21:10 4.18594000 4.18594000 4.18584000 4.18594000 4.18551406 0.00038640 12 1520370900 2018.03.06 21:15 4.18604000 4.18594000 4.18584000 4.18604000 4.18555463 0.00037159 32 1520371200 2018.03.06 21:20 4.18594000 4.18594000 4.18584000 4.18594000 4.18559133 0.00033607 19 1520371500 2018.03.06 21:25 4.18594000 4.18574000 4.18554000 4.18594000 4.18560549 0.00026115 15 1520371800 2018.03.06 21:30 4.18574000 4.18534000 4.18534000 4.18574000 4.18558020 0.00026675 16 1520372100 2018.03.06 21:35 4.18534000 4.18524000 4.18514000 4.18534000 4.18554780 0.00025554 5 1520372700 2018.03.06 21:45 4.18544000 4.18534000 4.18514000 4.18544000 4.18552801 0.00026320 14 1520373000 2018.03.06 21:50 4.18524000 4.18534000 4.18524000 4.18534000 4.18551011 0.00026829 20 1520373300 2018.03.06 21:55 4.18534000 4.18544000 4.18534000 4.18544000 4.18550343 0.00026835 27 1520373600 2018.03.06 22:00 4.18534000 4.18544000 4.18534000 4.18544000 4.18549739 0.00027071 16 1520373900 2018.03.06 22:05 4.18544000 4.18544000 4.18544000 4.18544000 4.18549192 0.00027095 16 1520374200 2018.03.06 22:10 4.18544000 4.18554000 4.18544000 4.18554000 4.18549650 0.00025952 13 1520374500 2018.03.06 22:15 4.18554000 4.18584000 4.18534000 4.18584000 4.18552922 0.00025626 22 1520374800 2018.03.06 22:20 4.18584000 4.18574000 4.18574000 4.18654000 4.18554929 0.00025042 42 1520375100 2018.03.06 22:25 4.18574000 4.18564000 4.18554000 4.18584000 4.18555793 0.00024569 34 1520375400 2018.03.06 22:30 4.18574000 4.18554000 4.18554000 4.18574000 4.18555622 0.00023375 17 1520375700 2018.03.06 22:35 4.18564000 4.18554000 4.18544000 4.18564000 4.18555468 0.00023260 17 1520376000 2018.03.06 22:40 4.18554000 4.18554000 4.18534000 4.18554000 4.18555328 0.00022793 17 1520376300 2018.03.06 22:45 4.18574000 4.18614000 4.18554000 4.18624000 4.18560916 0.00025166 21 1520376600 2018.03.06 22:50 4.18614000 4.18614000 4.18614000 4.18624000 4.18565971 0.00026719 16 1520376900 2018.03.06 22:55 4.18624000 4.18644000 4.18624000 4.18684000 4.18573403 0.00032037 32 1520377200 2018.03.06 23:00 4.18634000 4.18677000 4.18634000 4.18677000 4.18583269 0.00041152 16 1520377500 2018.03.06 23:05 4.18675000 4.18666000 4.18661000 4.18675000 4.18591148 0.00047267 14 1520377800 2018.03.06 23:10 4.18668000 4.18671000 4.18668000 4.18671000 4.18598753 0.00052719 8 1520378100 2018.03.06 23:15 4.18670000 4.18678000 4.18669000 4.18678000 4.18606300 0.00055934 8 1520378400 2018.03.06 23:20 4.18677000 4.18664000 4.18664000 4.18683000 4.18611796 0.00055942 7 1520379000 2018.03.06 23:30 4.18644000 4.18644000 4.18644000 4.18654000 4.18614863 0.00054478 4 1520379300 2018.03.06 23:35 4.18634000 4.18614000 4.18613000 4.18634000 4.18614781 0.00051371 11 1520379600 2018.03.06 23:40 4.18664000 4.18654000 4.18654000 4.18664000 4.18618516 0.00050277 7 1520379900 2018.03.06 23:45 4.18654000 4.18654000 4.18654000 4.18674000 4.18621895 0.00048543 11 1520380200 2018.03.06 23:50 4.18654000 4.18654000 4.18654000 4.18654000 4.18624953 0.00046149 14 1520380500 2018.03.06 23:55 4.18654000 4.18684000 4.18654000 4.18684000 4.18630576 0.00045546 34 1520380800 2018.03.07 00:00 4.18704000 4.18604000 4.18134000 4.18704000 4.18628045 0.00044594 15 1520381100 2018.03.07 00:05 4.18624000 4.18724000 4.18604000 4.18724000 4.18637184 0.00047667 9 1520381400 2018.03.07 00:10 4.18724000 4.18764000 4.18704000 4.18764000 4.18649262 0.00052749 14 1520381700 2018.03.07 00:15 4.18754000 4.18634000 4.18634000 4.18754000 4.18647808 0.00048370 12 1520382600 2018.03.07 00:30 4.18664000 4.18634000 4.18624000 4.18664000 4.18646493 0.00043849 7 1520382900 2018.03.07 00:35 4.18654000 4.18644000 4.18644000 4.18664000 4.18646256 0.00038733 6 1520383200 2018.03.07 00:40 4.18634000 4.18634000 4.18634000 4.18634000 4.18645088 0.00038523 1 1520383500 2018.03.07 00:45 4.18644000 4.18684000 4.18624000 4.18684000 4.18648794 0.00037483 11 1520383800 2018.03.07 00:50 4.18684000 4.18684000 4.18684000 4.18684000 4.18652147 0.00037146 1 1520384100 2018.03.07 00:55 4.18634000 4.18544000 4.18544000 4.18634000 4.18641847 0.00046179 14 1520384400 2018.03.07 01:00 4.18544000 4.18544000 4.18544000 4.18544000 4.18632529 0.00053208 39 1520384700 2018.03.07 01:05 4.18544000 4.18544000 4.18544000 4.18544000 4.18624097 0.00058454 81 1520385000 2018.03.07 01:10 4.18544000 4.18664000 4.18544000 4.18694000 4.18627898 0.00056729 109 1520385300 2018.03.07 01:15 4.18674000 4.18604000 4.18544000 4.18915000 4.18625622 0.00056957 225 1520385600 2018.03.07 01:20 4.18663000 4.18726000 4.18544000 4.18754000 4.18635181 0.00058818 386 1520385900 2018.03.07 01:25 4.18726000 4.18837000 4.18675000 4.18837000 4.18654402 0.00071080 345 1520386200 2018.03.07 01:30 4.18852000 4.18801000 4.18777000 4.18859000 4.18668364 0.00077968 81 1520386500 2018.03.07 01:35 4.18801000 4.18850000 4.18773000 4.18864000 4.18685663 0.00088660 147 1520386800 2018.03.07 01:40 4.18849000 4.18944000 4.18614000 4.18967000 4.18710266 0.00108015 661 1520387100 2018.03.07 01:45 4.18944000 4.18714000 4.18636000 4.18977000 4.18710622 0.00107929 380 1520387400 2018.03.07 01:50 4.18714000 4.18804000 4.18625000 4.18814000 4.18719515 0.00108646 100 1520387700 2018.03.07 01:55 4.18804000 4.18794000 4.18794000 4.18804000 4.18726609 0.00111236 9 1520388000 2018.03.07 02:00 4.18804000 4.18754000 4.18667000 4.18804000 4.18729217 0.00111699 44 1520388300 2018.03.07 02:05 4.18744000 4.18754000 4.18744000 4.18754000 4.18731578 0.00110274 19 1520388600 2018.03.07 02:10 4.18754000 4.18774000 4.18754000 4.18794000 4.18735618 0.00109203 16 1520388900 2018.03.07 02:15 4.18774000 4.18784000 4.18677000 4.18794000 4.18740226 0.00108491 42 1520389200 2018.03.07 02:20 4.18784000 4.18784000 4.18784000 4.18784000 4.18744395 0.00106816 18 1520389500 2018.03.07 02:25 4.18794000 4.18794000 4.18774000 4.18944000 4.18749119 0.00107062 53 1520389800 2018.03.07 02:30 4.18794000 4.18794000 4.18744000 4.18794000 4.18753393 0.00106976 36 1520390100 2018.03.07 02:35 4.18794000 4.18794000 4.18794000 4.18794000 4.18757261 0.00096709 15 1520390400 2018.03.07 02:40 4.18794000 4.18794000 4.18774000 4.18794000 4.18760760 0.00084270 9 1520390700 2018.03.07 02:45 4.18794000 4.18794000 4.18774000 4.18804000 4.18763925 0.00068622 13 1520391000 2018.03.07 02:50 4.18804000 4.18844000 4.18804000 4.18844000 4.18771552 0.00065100 7 1520391300 2018.03.07 02:55 4.18834000 4.18794000 4.18784000 4.18834000 4.18773690 0.00052516 7 1520391600 2018.03.07 03:00 4.18795000 4.18804000 4.18754000 4.18844000 4.18776576 0.00050446 92 1520391900 2018.03.07 03:05 4.18794000 4.18764000 4.18683000 4.18794000 4.18775378 0.00049190 121 1520392200 2018.03.07 03:10 4.18761000 4.18754000 4.18659000 4.18764000 4.18773342 0.00049909 69 1520392500 2018.03.07 03:15 4.18744000 4.18774000 4.18641000 4.18784000 4.18773405 0.00046851 88 1520392800 2018.03.07 03:20 4.18755000 4.18724000 4.18671000 4.18774000 4.18768700 0.00030682 59 1520393100 2018.03.07 03:25 4.18724000 4.18763000 4.18704000 4.18764000 4.18768157 0.00028427 36 1520393400 2018.03.07 03:30 4.18747000 4.18740000 4.18740000 4.18772000 4.18765475 0.00029112 30 1520393700 2018.03.07 03:35 4.18741000 4.18735000 4.18704000 4.18758000 4.18762573 0.00030358 63 1520394000 2018.03.07 03:40 4.18736000 4.18750000 4.18732000 4.18752000 4.18761376 0.00030959 19 1520394300 2018.03.07 03:45 4.18745000 4.18764000 4.18744000 4.18794000 4.18761625 0.00030803 34 1520394600 2018.03.07 03:50 4.18764000 4.18764000 4.18754000 4.18774000 4.18761852 0.00030580 18 1520394900 2018.03.07 03:55 4.18766000 4.18733000 4.18733000 4.18770000 4.18759104 0.00031958 23 1520395200 2018.03.07 04:00 4.18749000 4.18745000 4.18744000 4.18757000 4.18757761 0.00032161 19 1520395500 2018.03.07 04:05 4.18750000 4.18768000 4.18744000 4.18784000 4.18758736 0.00030844 27 1520395800 2018.03.07 04:10 4.18768000 4.18784000 4.18764000 4.18785000 4.18761142 0.00029598 21 1520396100 2018.03.07 04:15 4.18794000 4.18794000 4.18784000 4.18834000 4.18764271 0.00028893 48 1520396400 2018.03.07 04:20 4.18784000 4.18784000 4.18774000 4.18794000 4.18766150 0.00028224 28 1520396700 2018.03.07 04:25 4.18787000 4.18794000 4.18784000 4.18804000 4.18768803 0.00028099 31 1520397000 2018.03.07 04:30 4.18804000 4.18824000 4.18804000 4.18824000 4.18774059 0.00026407 11 1520397300 2018.03.07 04:35 4.18814000 4.18814000 4.18771000 4.18844000 4.18777863 0.00028490 33 1520397600 2018.03.07 04:40 4.18814000 4.18774000 4.18774000 4.18814000 4.18777495 0.00027761 38 1520397900 2018.03.07 04:45 4.18776000 4.18774000 4.18774000 4.18794000 4.18777162 0.00027492 10 1520398200 2018.03.07 04:50 4.18774000 4.18780000 4.18774000 4.18785000 4.18777433 0.00027089 31 1520398500 2018.03.07 04:55 4.18780000 4.18764000 4.18764000 4.18780000 4.18776153 0.00026857 32 1520398800 2018.03.07 05:00 4.18774000 4.18764000 4.18755000 4.18776000 4.18774996 0.00024107 30 1520399100 2018.03.07 05:05 4.18764000 4.18784000 4.18764000 4.18794000 4.18775853 0.00024176 44 1520399400 2018.03.07 05:10 4.18784000 4.18784000 4.18784000 4.18794000 4.18776629 0.00022962 49 1520399700 2018.03.07 05:15 4.18786000 4.18794000 4.18774000 4.18794000 4.18778284 0.00021398 34 1520400000 2018.03.07 05:20 4.18794000 4.18804000 4.18794000 4.18844000 4.18780733 0.00021236 17 1520400300 2018.03.07 05:25 4.18814000 4.18814000 4.18794000 4.18814000 4.18783901 0.00022233 18 1520400600 2018.03.07 05:30 4.18804000 4.18824000 4.18803000 4.18826000 4.18787720 0.00023688 36 1520400900 2018.03.07 05:35 4.18815000 4.18844000 4.18804000 4.18874000 4.18793080 0.00023836 50 1520401200 2018.03.07 05:40 4.18834000 4.18814000 4.18770000 4.18834000 4.18795072 0.00021789 56 1520401500 2018.03.07 05:45 4.18824000 4.18814000 4.18794000 4.18824000 4.18796875 0.00021327 31 1520401800 2018.03.07 05:50 4.18814000 4.18804000 4.18804000 4.18814000 4.18797554 0.00021189 11 1520402100 2018.03.07 05:55 4.18804000 4.18814000 4.18804000 4.18814000 4.18799120 0.00021494 5 1520402400 2018.03.07 06:00 4.18814000 4.18814000 4.18804000 4.18814000 4.18800537 0.00021487 17 1520403000 2018.03.07 06:10 4.18804000 4.18804000 4.18804000 4.18814000 4.18800867 0.00021458 8 1520403300 2018.03.07 06:15 4.18814000 4.18804000 4.18804000 4.18814000 4.18801165 0.00020861 9 1520403600 2018.03.07 06:20 4.18814000 4.18794000 4.18784000 4.18864000 4.18800483 0.00020642 27 1520403900 2018.03.07 06:25 4.18794000 4.18824000 4.18794000 4.18834000 4.18802723 0.00020549 9 1520404200 2018.03.07 06:30 4.18824000 4.18794000 4.18794000 4.18824000 4.18801892 0.00019595 7 1520404500 2018.03.07 06:35 4.18804000 4.18804000 4.18794000 4.18804000 4.18802093 0.00018969 10 1520404800 2018.03.07 06:40 4.18814000 4.18814000 4.18775000 4.18814000 4.18803227 0.00016968 34 1520405100 2018.03.07 06:45 4.18814000 4.18814000 4.18814000 4.18824000 4.18804253 0.00014424 11 1520405400 2018.03.07 06:50 4.18814000 4.18804000 4.18804000 4.18814000 4.18804229 0.00013703 8 1520405700 2018.03.07 06:55 4.18804000 4.18804000 4.18804000 4.18814000 4.18804207 0.00012945 14 1520406000 2018.03.07 07:00 4.18814000 4.18814000 4.18804000 4.18814000 4.18805140 0.00012464 8 1520406300 2018.03.07 07:05 4.18814000 4.18814000 4.18814000 4.18814000 4.18805983 0.00012214 9 1520406600 2018.03.07 07:10 4.18814000 4.18824000 4.18814000 4.18824000 4.18807699 0.00012021 9 1520406900 2018.03.07 07:15 4.18814000 4.18814000 4.18814000 4.18814000 4.18808299 0.00011358 16 1520407200 2018.03.07 07:20 4.18814000 4.18814000 4.18814000 4.18814000 4.18808842 0.00008083 4 1520407500 2018.03.07 07:25 4.18814000 4.18824000 4.18814000 4.18824000 4.18810286 0.00008532 9 1520407800 2018.03.07 07:30 4.18824000 4.18814000 4.18814000 4.18824000 4.18810640 0.00008531 36 1520408100 2018.03.07 07:35 4.18814000 4.18814000 4.18814000 4.18814000 4.18810960 0.00008426 9 1520408400 2018.03.07 07:40 4.18814000 4.18814000 4.18814000 4.18814000 4.18811249 0.00008430 6 1520408700 2018.03.07 07:45 4.18814000 4.18814000 4.18814000 4.18814000 4.18811511 0.00008442 1 1520409000 2018.03.07 07:50 4.18814000 4.18814000 4.18814000 4.18814000 4.18811748 0.00008295 14 1520409300 2018.03.07 07:55 4.18814000 4.18814000 4.18814000 4.18814000 4.18811963 0.00008124 9 1520409600 2018.03.07 08:00 4.18814000 4.18814000 4.18804000 4.18814000 4.18812157 0.00007051 17 1520409900 2018.03.07 08:05 4.18814000 4.18814000 4.18814000 4.18814000 4.18812332 0.00006541 3 1520410200 2018.03.07 08:10 4.18814000 4.18814000 4.18814000 4.18824000 4.18812491 0.00005076 30 1520410500 2018.03.07 08:15 4.18814000 4.18794000 4.18784000 4.18824000 4.18810730 0.00006645 46 1520410800 2018.03.07 08:20 4.18794000 4.18754000 4.18684000 4.18824000 4.18805327 0.00015028 43 1520411100 2018.03.07 08:25 4.18754000 4.18744000 4.18744000 4.18754000 4.18799486 0.00021400 32 1520411400 2018.03.07 08:30 4.18734000 4.18754000 4.18734000 4.18754000 4.18795154 0.00024865 70 1520411700 2018.03.07 08:35 4.18754000 4.18754000 4.18754000 4.18754000 4.18791235 0.00027643 63 1520412000 2018.03.07 08:40 4.18754000 4.18684000 4.18624000 4.18764000 4.18781022 0.00038657 70 1520412300 2018.03.07 08:45 4.18674000 4.18654000 4.18594000 4.18694000 4.18768925 0.00050376 64 1520412600 2018.03.07 08:50 4.18654000 4.18654000 4.18604000 4.18674000 4.18757980 0.00058102 65 1520412900 2018.03.07 08:55 4.18654000 4.18634000 4.18604000 4.18654000 4.18746172 0.00066325 52 1520413200 2018.03.07 09:00 4.18644000 4.18704000 4.18564000 4.18704000 4.18742156 0.00066462 85 1520413500 2018.03.07 09:05 4.18704000 4.18694000 4.18624000 4.18734000 4.18737569 0.00066030 57 1520413800 2018.03.07 09:10 4.18694000 4.18654000 4.18624000 4.18694000 4.18729610 0.00068340 22 1520414100 2018.03.07 09:15 4.18654000 4.18734000 4.18654000 4.18734000 4.18730028 0.00065591 68 1520414400 2018.03.07 09:20 4.18724000 4.18874000 4.18674000 4.18904000 4.18743740 0.00068318 161 1520414700 2018.03.07 09:25 4.18874000 4.18914000 4.18874000 4.18954000 4.18759955 0.00076265 47 1520415000 2018.03.07 09:30 4.18914000 4.19004000 4.18894000 4.19004000 4.18783198 0.00095115 130 1520415300 2018.03.07 09:35 4.19004000 4.18924000 4.18884000 4.19034000 4.18796607 0.00102785 232 1520415600 2018.03.07 09:40 4.18934000 4.18874000 4.18865000 4.18954000 4.18803978 0.00106177 62 1520415900 2018.03.07 09:45 4.18880000 4.18720000 4.18693000 4.18884000 4.18795980 0.00105311 697 1520416200 2018.03.07 09:50 4.18714000 4.18664000 4.18634000 4.18764000 4.18783411 0.00105740 969 1520416500 2018.03.07 09:55 4.18658000 4.18830000 4.18653000 4.18835000 4.18787848 0.00107246 136 1520416800 2018.03.07 10:00 4.18834000 4.18864000 4.18824000 4.18884000 4.18795100 0.00109978 55 1520417100 2018.03.07 10:05 4.18874000 4.18874000 4.18854000 4.18885000 4.18802615 0.00112530 65 1520417400 2018.03.07 10:10 4.18864000 4.18994000 4.18864000 4.19004000 4.18820842 0.00123882 131 1520417700 2018.03.07 10:15 4.18984000 4.18874000 4.18854000 4.18989000 4.18825904 0.00124866 125 1520418000 2018.03.07 10:20 4.18870000 4.18835000 4.18774000 4.18870000 4.18826771 0.00120983 182 1520418300 2018.03.07 10:25 4.18830000 4.18785000 4.18780000 4.18857000 4.18822793 0.00114349 71 1520418600 2018.03.07 10:30 4.18780000 4.18765000 4.18674000 4.18800000 4.18817288 0.00108240 236 1520418900 2018.03.07 10:35 4.18760000 4.18714000 4.18714000 4.18785000 4.18807451 0.00103036 65 1520419200 2018.03.07 10:40 4.18724000 4.18710000 4.18663000 4.18750000 4.18798170 0.00103843 162 1520419500 2018.03.07 10:45 4.18704000 4.18754000 4.18704000 4.18804000 4.18793964 0.00102583 111 1520419800 2018.03.07 10:50 4.18764000 4.18804000 4.18764000 4.18845000 4.18794920 0.00097413 75 1520420100 2018.03.07 10:55 4.18795000 4.18844000 4.18785000 4.18870000 4.18799594 0.00095438 140 1520420400 2018.03.07 11:00 4.18834000 4.18744000 4.18744000 4.18845000 4.18794299 0.00096324 114 1520420700 2018.03.07 11:05 4.18744000 4.18764000 4.18724000 4.18795000 4.18791414 0.00093528 194 1520421000 2018.03.07 11:10 4.18765000 4.18830000 4.18764000 4.18850000 4.18795088 0.00080320 106 1520421300 2018.03.07 11:15 4.18824000 4.18914000 4.18814000 4.18944000 4.18806413 0.00078528 131 1520421600 2018.03.07 11:20 4.18924000 4.18960000 4.18924000 4.18974000 4.18821041 0.00084639 123 1520421900 2018.03.07 11:25 4.18955000 4.19065000 4.18955000 4.19074000 4.18844275 0.00098896 55 1520422200 2018.03.07 11:30 4.19060000 4.19100000 4.19060000 4.19120000 4.18868630 0.00108079 50 1520422500 2018.03.07 11:35 4.19105000 4.19274000 4.19090000 4.19294000 4.18907236 0.00144724 80 1520422800 2018.03.07 11:40 4.19284000 4.19154000 4.19154000 4.19294000 4.18930738 0.00159240 94 1520423100 2018.03.07 11:45 4.19154000 4.19150000 4.19135000 4.19170000 4.18951620 0.00171023 100 1520423400 2018.03.07 11:50 4.19145000 4.19180000 4.19094000 4.19204000 4.18973370 0.00184410 88 1520423700 2018.03.07 11:55 4.19175000 4.19230000 4.19170000 4.19234000 4.18997811 0.00198953 102 1520424000 2018.03.07 12:00 4.19214000 4.19215000 4.19210000 4.19244000 4.19018496 0.00207635 28 1520424300 2018.03.07 12:05 4.19210000 4.19194000 4.19184000 4.19230000 4.19035211 0.00209488 84 1520424600 2018.03.07 12:10 4.19194000 4.19204000 4.19194000 4.19242000 4.19051286 0.00208242 56 1520424900 2018.03.07 12:15 4.19204000 4.19240000 4.19204000 4.19264000 4.19069259 0.00202560 44 1520425200 2018.03.07 12:20 4.19234000 4.19234000 4.19224000 4.19240000 4.19084948 0.00192390 41 1520425500 2018.03.07 12:25 4.19240000 4.19310000 4.19170000 4.19340000 4.19106382 0.00187480 172 1520425800 2018.03.07 12:30 4.19309000 4.19295000 4.19284000 4.19320000 4.19124345 0.00181895 143 1520426100 2018.03.07 12:35 4.19300000 4.19280000 4.19275000 4.19333000 4.19139170 0.00175526 125 1520426400 2018.03.07 12:40 4.19285000 4.19270000 4.19260000 4.19314000 4.19151630 0.00154639 82 1520426700 2018.03.07 12:45 4.19280000 4.19280000 4.19260000 4.19304000 4.19163855 0.00130194 219 1520427000 2018.03.07 12:50 4.19285000 4.19294000 4.19274000 4.19333000 4.19176250 0.00108058 49 1520427300 2018.03.07 12:55 4.19290000 4.19294000 4.19290000 4.19300000 4.19187464 0.00090962 10 1520427600 2018.03.07 13:00 4.19284000 4.19405000 4.19284000 4.19410000 4.19208182 0.00081111 64 1520427900 2018.03.07 13:05 4.19400000 4.19344000 4.19344000 4.19400000 4.19221117 0.00075035 21 1520428200 2018.03.07 13:10 4.19350000 4.19355000 4.19330000 4.19355000 4.19233868 0.00070438 13 1520428500 2018.03.07 13:15 4.19350000 4.19355000 4.19348000 4.19360000 4.19245404 0.00071057 10 1520428800 2018.03.07 13:20 4.19375000 4.19434000 4.19370000 4.19454000 4.19263366 0.00074539 92 1520429100 2018.03.07 13:25 4.19434000 4.19505000 4.19430000 4.19534000 4.19286379 0.00082855 142 1520429400 2018.03.07 13:30 4.19490000 4.19510000 4.19470000 4.19548000 4.19307676 0.00090248 192 1520429700 2018.03.07 13:35 4.19500000 4.19490000 4.19475000 4.19520000 4.19325040 0.00095870 73 1520430000 2018.03.07 13:40 4.19475000 4.19445000 4.19375000 4.19490000 4.19336465 0.00095732 171 1520430300 2018.03.07 13:45 4.19440000 4.19290000 4.19255000 4.19440000 4.19332040 0.00091235 82 1520430600 2018.03.07 13:50 4.19285000 4.19280000 4.19250000 4.19315000 4.19327083 0.00088303 74 1520430900 2018.03.07 13:55 4.19285000 4.19305000 4.19275000 4.19324000 4.19324980 0.00086823 41 1520431200 2018.03.07 14:00 4.19284000 4.19295000 4.19260000 4.19330000 4.19322125 0.00085619 100 1520431500 2018.03.07 14:05 4.19300000 4.19285000 4.19270000 4.19300000 4.19318589 0.00087210 28 1520431800 2018.03.07 14:10 4.19280000 4.19280000 4.19254000 4.19285000 4.19314914 0.00088855 62 1520432100 2018.03.07 14:15 4.19274000 4.19315000 4.19274000 4.19384000 4.19314922 0.00088508 194 1520432400 2018.03.07 14:20 4.19320000 4.19410000 4.19320000 4.19415000 4.19323977 0.00086467 131 1520432700 2018.03.07 14:25 4.19394000 4.19400000 4.19384000 4.19432000 4.19331218 0.00084462 124 1520433000 2018.03.07 14:30 4.19401000 4.19385000 4.19339000 4.19410000 4.19336340 0.00082749 68 1520433300 2018.03.07 14:35 4.19380000 4.19280000 4.19276000 4.19380000 4.19330974 0.00085377 56 1520433600 2018.03.07 14:40 4.19276000 4.19325000 4.19260000 4.19325000 4.19330405 0.00083996 75 1520433900 2018.03.07 14:45 4.19324000 4.19380000 4.19310000 4.19400000 4.19335128 0.00082785 156 1520434200 2018.03.07 14:50 4.19384000 4.19320000 4.19315000 4.19404000 4.19333688 0.00083256 78 1520434500 2018.03.07 14:55 4.19315000 4.19350000 4.19300000 4.19350000 4.19335241 0.00082642 92 1520434800 2018.03.07 15:00 4.19345000 4.19344000 4.19334000 4.19400000 4.19336075 0.00079409 119 1520435100 2018.03.07 15:05 4.19360000 4.19424000 4.19354000 4.19450000 4.19344449 0.00070766 249 1520435400 2018.03.07 15:10 4.19430000 4.19293000 4.19293000 4.19485000 4.19339549 0.00061622 214 1520435700 2018.03.07 15:15 4.19293000 4.19370000 4.19293000 4.19370000 4.19342449 0.00052198 167 1520436000 2018.03.07 15:20 4.19364000 4.19336000 4.19336000 4.19445000 4.19341835 0.00046799 225 1520436300 2018.03.07 15:25 4.19332000 4.19353000 4.19324000 4.19360000 4.19342898 0.00045547 141 1520436600 2018.03.07 15:30 4.19350000 4.19344000 4.19318000 4.19385000 4.19343003 0.00043329 94 1520436900 2018.03.07 15:35 4.19344000 4.19384000 4.19344000 4.19421000 4.19346908 0.00043583 66 1520437200 2018.03.07 15:40 4.19374000 4.19380000 4.19354000 4.19404000 4.19350059 0.00042698 107 1520437500 2018.03.07 15:45 4.19374000 4.19305000 4.19285000 4.19374000 4.19345768 0.00041491 55 1520437800 2018.03.07 15:50 4.19300000 4.19305000 4.19300000 4.19360000 4.19341885 0.00040465 132 1520438100 2018.03.07 15:55 4.19310000 4.19330000 4.19274000 4.19335000 4.19340753 0.00040374 61 1520438400 2018.03.07 16:00 4.19334000 4.19340000 4.19305000 4.19345000 4.19340682 0.00037300 57 1520438700 2018.03.07 16:05 4.19335000 4.19285000 4.19285000 4.19340000 4.19335379 0.00037533 78 1520439000 2018.03.07 16:10 4.19290000 4.19280000 4.19280000 4.19310000 4.19330104 0.00038439 38 1520439300 2018.03.07 16:15 4.19270000 4.19285000 4.19255000 4.19290000 4.19325809 0.00039096 40 1520439600 2018.03.07 16:20 4.19274000 4.19310000 4.19274000 4.19310000 4.19324303 0.00039668 119 1520439900 2018.03.07 16:25 4.19315000 4.19325000 4.19284000 4.19325000 4.19324370 0.00037647 37 1520440200 2018.03.07 16:30 4.19324000 4.19156000 4.19135000 4.19335000 4.19308334 0.00055763 263 1520440500 2018.03.07 16:35 4.19157000 4.19090000 4.19087000 4.19231000 4.19287541 0.00077388 195 1520440800 2018.03.07 16:40 4.19095000 4.18995000 4.18895000 4.19100000 4.19259680 0.00106173 329 1520441100 2018.03.07 16:45 4.18990000 4.19044000 4.18985000 4.19074000 4.19239139 0.00115414 194 1520441400 2018.03.07 16:50 4.19054000 4.19020000 4.18964000 4.19070000 4.19218268 0.00130230 164 1520441700 2018.03.07 16:55 4.19024000 4.19005000 4.18924000 4.19051000 4.19197957 0.00139730 192 1520442000 2018.03.07 17:00 4.19010000 4.18984000 4.18964000 4.19053000 4.19177580 0.00149729 137 1520442300 2018.03.07 17:05 4.18984000 4.18978000 4.18890000 4.19067000 4.19158573 0.00156080 229 1520442600 2018.03.07 17:10 4.18971000 4.18924000 4.18764000 4.18980000 4.19136232 0.00164708 549 1520442900 2018.03.07 17:15 4.18914000 4.19404000 4.18820000 4.19464000 4.19161734 0.00160289 620 1520443200 2018.03.07 17:20 4.19394000 4.19354000 4.19154000 4.19564000 4.19180045 0.00156867 525 1520443500 2018.03.07 17:25 4.19354000 4.19264000 4.19132000 4.19390000 4.19188041 0.00155503 498 1520443800 2018.03.07 17:30 4.19264000 4.19171000 4.19154000 4.19310000 4.19186418 0.00153229 381 1520444100 2018.03.07 17:35 4.19170000 4.19345000 4.18904000 4.19375000 4.19201521 0.00155530 513 1520444400 2018.03.07 17:40 4.19340000 4.19445000 4.19300000 4.19451000 4.19224709 0.00166079 406 1520444700 2018.03.07 17:45 4.19450000 4.19540000 4.19435000 4.19605000 4.19254737 0.00187083 219 1520445000 2018.03.07 17:50 4.19545000 4.19565000 4.19515000 4.19570000 4.19284286 0.00208054 59 1520445300 2018.03.07 17:55 4.19560000 4.19574000 4.19554000 4.19788000 4.19311878 0.00227014 371 1520445600 2018.03.07 18:00 4.19584000 4.19694000 4.19473000 4.19731000 4.19348270 0.00255170 561 1520445900 2018.03.07 18:05 4.19694000 4.19935000 4.19690000 4.19968000 4.19404149 0.00306073 237 1520446200 2018.03.07 18:10 4.19925000 4.20415000 4.19925000 4.20419000 4.19500421 0.00404762 447 1520446500 2018.03.07 18:15 4.20413000 4.20725000 4.20340000 4.20794000 4.19617047 0.00512808 452 1520446800 2018.03.07 18:20 4.20720000 4.21104000 4.20694000 4.21442000 4.19758662 0.00632805 803 1520447100 2018.03.07 18:25 4.21098000 4.20954000 4.20739000 4.21134000 4.19872504 0.00700627 344 1520447400 2018.03.07 18:30 4.20934000 4.20914000 4.20784000 4.21074000 4.19971694 0.00741566 359 1520447700 2018.03.07 18:35 4.20914000 4.20654000 4.20588000 4.20924000 4.20036675 0.00743894 306 1520448000 2018.03.07 18:40 4.20654000 4.20518000 4.20436000 4.20654000 4.20082516 0.00725662 238 1520448300 2018.03.07 18:45 4.20514000 4.20484000 4.20393000 4.20514000 4.20120752 0.00696641 204 1520448600 2018.03.07 18:50 4.20485000 4.20524000 4.20474000 4.20664000 4.20159157 0.00656002 288 1520448900 2018.03.07 18:55 4.20524000 4.20454000 4.20384000 4.20684000 4.20187237 0.00641337 319 1520449200 2018.03.07 19:00 4.20444000 4.20434000 4.20303000 4.20454000 4.20210738 0.00618564 85 1520449500 2018.03.07 19:05 4.20481000 4.20454000 4.20395000 4.20494000 4.20233906 0.00584827 64 1520449800 2018.03.07 19:10 4.20454000 4.20454000 4.20437000 4.20514000 4.20254868 0.00536033 28 1520450100 2018.03.07 19:15 4.20444000 4.20524000 4.20394000 4.20524000 4.20280499 0.00496959 60 1520450400 2018.03.07 19:20 4.20534000 4.20564000 4.20484000 4.20574000 4.20307499 0.00460166 32 1520450700 2018.03.07 19:25 4.20574000 4.20944000 4.20304000 4.20974000 4.20368118 0.00435470 421 1520451000 2018.03.07 19:30 4.20954000 4.21004000 4.20664000 4.21344000 4.20428679 0.00404122 381 1520451300 2018.03.07 19:35 4.20994000 4.20894000 4.20814000 4.20994000 4.20472995 0.00354910 94 1520451600 2018.03.07 19:40 4.20886000 4.21198000 4.20884000 4.21289000 4.20542043 0.00318091 91 1520451900 2018.03.07 19:45 4.21196000 4.21194000 4.21059000 4.21196000 4.20604134 0.00292752 61 1520452200 2018.03.07 19:50 4.21194000 4.21194000 4.21184000 4.21194000 4.20660312 0.00294987 11 1520452500 2018.03.07 19:55 4.21184000 4.21034000 4.21034000 4.21184000 4.20695901 0.00294789 92 1520452800 2018.03.07 20:00 4.21012000 4.21083000 4.21001000 4.21102000 4.20732768 0.00285793 53 1520453100 2018.03.07 20:05 4.21081000 4.21137000 4.21081000 4.21144000 4.20771266 0.00291573 29 1520453400 2018.03.07 20:10 4.21138000 4.21154000 4.21138000 4.21154000 4.20807717 0.00301527 16 1520453700 2018.03.07 20:15 4.21154000 4.21199000 4.21132000 4.21199000 4.20844982 0.00312567 34 1520454000 2018.03.07 20:20 4.21210000 4.21220000 4.21194000 4.21237000 4.20880698 0.00315874 23 1520454300 2018.03.07 20:25 4.21219000 4.21244000 4.21219000 4.21244000 4.20915298 0.00314150 13 1520454600 2018.03.07 20:30 4.21244000 4.21214000 4.21164000 4.21264000 4.20943746 0.00308994 44 1520454900 2018.03.07 20:35 4.21206000 4.21256000 4.21206000 4.21300000 4.20973484 0.00296118 26 1520455200 2018.03.07 20:40 4.21260000 4.21275000 4.21254000 4.21284000 4.21002200 0.00276209 62 1520455500 2018.03.07 20:45 4.21279000 4.21228000 4.21194000 4.21291000 4.21023705 0.00249382 61 1520455800 2018.03.07 20:50 4.21234000 4.21274000 4.21223000 4.21317000 4.21047543 0.00215458 45 1520456100 2018.03.07 20:55 4.21277000 4.21104000 4.21104000 4.21294000 4.21052919 0.00179217 37 1520456400 2018.03.07 21:00 4.21093000 4.21289000 4.21022000 4.21289000 4.21075403 0.00137043 68 1520456700 2018.03.07 21:05 4.21294000 4.21154000 4.21134000 4.21294000 4.21082889 0.00130017 98 1520457000 2018.03.07 21:10 4.21154000 4.21184000 4.21134000 4.21184000 4.21092518 0.00124077 56 1520457300 2018.03.07 21:15 4.21184000 4.21106000 4.21106000 4.21184000 4.21093802 0.00114859 49 1520457600 2018.03.07 21:20 4.21111000 4.21208000 4.21111000 4.21212000 4.21104678 0.00106682 58 1520457900 2018.03.07 21:25 4.21207000 4.21215000 4.21204000 4.21230000 4.21115185 0.00099687 74 1520458200 2018.03.07 21:30 4.21215000 4.21211000 4.21211000 4.21232000 4.21124310 0.00093882 36 1520458500 2018.03.07 21:35 4.21212000 4.21216000 4.21210000 4.21220000 4.21133043 0.00087213 29 1520458800 2018.03.07 21:40 4.21204000 4.21022000 4.21022000 4.21208000 4.21122467 0.00097623 83 1520459100 2018.03.07 21:45 4.21022000 4.20998000 4.20996000 4.21023000 4.21110613 0.00109551 40 1520459400 2018.03.07 21:50 4.20998000 4.20999000 4.20914000 4.21016000 4.21099983 0.00118892 51 1520459700 2018.03.07 21:55 4.20999000 4.20992000 4.20970000 4.21014000 4.21089699 0.00125632 55 1520460000 2018.03.07 22:00 4.20997000 4.21003000 4.20991000 4.21003000 4.21081442 0.00128580 25 1520460300 2018.03.07 22:05 4.21001000 4.20999000 4.20997000 4.21007000 4.21073591 0.00129027 27 1520460600 2018.03.07 22:10 4.21000000 4.21008000 4.20994000 4.21010000 4.21067344 0.00129264 29 1520460900 2018.03.07 22:15 4.20997000 4.20983000 4.20965000 4.20997000 4.21059311 0.00127477 25 1520461200 2018.03.07 22:20 4.20988000 4.20984000 4.20964000 4.20988000 4.21052139 0.00122352 27 1520461500 2018.03.07 22:25 4.20987000 4.20965000 4.20965000 4.21002000 4.21043840 0.00120811 40 1520461800 2018.03.07 22:30 4.20956000 4.20977000 4.20951000 4.20982000 4.21037474 0.00112613 49 1520462100 2018.03.07 22:35 4.20975000 4.20946000 4.20946000 4.20982000 4.21028762 0.00116502 21 1520462400 2018.03.07 22:40 4.20946000 4.20904000 4.20898000 4.20947000 4.21016880 0.00108160 41 1520462700 2018.03.07 22:45 4.20904000 4.20888000 4.20876000 4.20904000 4.21004606 0.00110982 31 1520463000 2018.03.07 22:50 4.20890000 4.20920000 4.20890000 4.20920000 4.20996548 0.00107214 13 1520463300 2018.03.07 22:55 4.20913000 4.20890000 4.20847000 4.20919000 4.20986401 0.00109405 26 1520463600 2018.03.07 23:00 4.20880000 4.20901000 4.20869000 4.20904000 4.20978267 0.00100912 36 1520463900 2018.03.07 23:05 4.20899000 4.20915000 4.20882000 4.20928000 4.20972242 0.00087814 23 1520464200 2018.03.07 23:10 4.20914000 4.20910000 4.20910000 4.20914000 4.20966314 0.00071240 7 1520464500 2018.03.07 23:15 4.20912000 4.20930000 4.20912000 4.20931000 4.20962856 0.00044378 14 1520464800 2018.03.07 23:20 4.20925000 4.20921000 4.20921000 4.20925000 4.20958869 0.00042528 2 1520465100 2018.03.07 23:25 4.20917000 4.20919000 4.20898000 4.20919000 4.20955072 0.00041727 16 1520465400 2018.03.07 23:30 4.20854000 4.20757000 4.20754000 4.20854000 4.20936208 0.00056811 40 1520465700 2018.03.07 23:35 4.20757000 4.20758000 4.20756000 4.20784000 4.20919236 0.00067306 22 1520466000 2018.03.07 23:40 4.20757000 4.20659000 4.20659000 4.20764000 4.20894452 0.00086938 25 1520466300 2018.03.07 23:45 4.20644000 4.20659000 4.20644000 4.20661000 4.20872028 0.00100366 14 1520466600 2018.03.07 23:50 4.20638000 4.20653000 4.20634000 4.20653000 4.20851168 0.00109451 24 1520466900 2018.03.07 23:55 4.20653000 4.20634000 4.20625000 4.20653000 4.20830485 0.00118466 37 1520467200 2018.03.08 00:00 4.20534000 4.20534000 4.19836000 4.20534000 4.20802249 0.00134662 6 1520467500 2018.03.08 00:05 4.20534000 4.20534000 4.20534000 4.20534000 4.20776701 0.00146557 11 1520467800 2018.03.08 00:10 4.20534000 4.20534000 4.20534000 4.20554000 4.20753587 0.00153260 11 1520468100 2018.03.08 00:15 4.20564000 4.20564000 4.20534000 4.20584000 4.20735531 0.00155963 7 1520468400 2018.03.08 00:20 4.20548000 4.20534000 4.20534000 4.20574000 4.20716337 0.00160894 16 1520468700 2018.03.08 00:25 4.20574000 4.20534000 4.20534000 4.20579000 4.20698972 0.00164183 22 1520469000 2018.03.08 00:30 4.20534000 4.20534000 4.20534000 4.20534000 4.20683260 0.00163046 18 1520469300 2018.03.08 00:35 4.20534000 4.20534000 4.20534000 4.20534000 4.20669045 0.00161624 10 1520469600 2018.03.08 00:40 4.20534000 4.20534000 4.20534000 4.20534000 4.20656184 0.00157252 1 1520470500 2018.03.08 00:55 4.20634000 4.20634000 4.20634000 4.20634000 4.20654071 0.00146420 4 1520470800 2018.03.08 01:00 4.20634000 4.20656000 4.20634000 4.20656000 4.20654255 0.00134778 16 1520471100 2018.03.08 01:05 4.20657000 4.20681000 4.20657000 4.20682000 4.20656802 0.00120361 10 1520471400 2018.03.08 01:10 4.20683000 4.20685000 4.20679000 4.20685000 4.20659487 0.00105859 11 1520471700 2018.03.08 01:15 4.20691000 4.20828000 4.20691000 4.20828000 4.20675536 0.00103535 17 1520472000 2018.03.08 01:20 4.20844000 4.20920000 4.20844000 4.20920000 4.20698818 0.00126614 16 1520472300 2018.03.08 01:25 4.20922000 4.20977000 4.20922000 4.20977000 4.20725312 0.00153250 15 1520472600 2018.03.08 01:30 4.20993000 4.21018000 4.20993000 4.21022000 4.20753187 0.00178942 11 1520472900 2018.03.08 01:35 4.21019000 4.21064000 4.21019000 4.21064000 4.20782788 0.00204101 9 1520473200 2018.03.08 01:40 4.21070000 4.21084000 4.21045000 4.21118000 4.20811475 0.00225556 64 1520473500 2018.03.08 01:45 4.21084000 4.21084000 4.21036000 4.21137000 4.20837430 0.00241376 416 1520473800 2018.03.08 01:50 4.21084000 4.21104000 4.21032000 4.21126000 4.20862817 0.00249403 350 1520474100 2018.03.08 01:55 4.21104000 4.21194000 4.21026000 4.21200000 4.20894359 0.00261138 337 1520474400 2018.03.08 02:00 4.21154000 4.21147000 4.21108000 4.21154000 4.20918420 0.00263183 112 1520474700 2018.03.08 02:05 4.21134000 4.21146000 4.21124000 4.21159000 4.20940094 0.00263142 195 1520475000 2018.03.08 02:10 4.21134000 4.21155000 4.21134000 4.21158000 4.20960561 0.00257613 27 1520475300 2018.03.08 02:15 4.21157000 4.21152000 4.21144000 4.21162000 4.20978794 0.00247792 88 1520475600 2018.03.08 02:20 4.21144000 4.21138000 4.21138000 4.21157000 4.20993956 0.00232983 41 1520475900 2018.03.08 02:25 4.21141000 4.21138000 4.21134000 4.21147000 4.21007675 0.00213705 29 1520476200 2018.03.08 02:30 4.21138000 4.21143000 4.21124000 4.21156000 4.21020563 0.00189204 23 1520476500 2018.03.08 02:35 4.21125000 4.21160000 4.21125000 4.21160000 4.21033842 0.00171440 17 1520476800 2018.03.08 02:40 4.21155000 4.21224000 4.21138000 4.21274000 4.21051953 0.00154039 42 1520477100 2018.03.08 02:45 4.21234000 4.21233000 4.21233000 4.21244000 4.21069195 0.00133518 29 1520477400 2018.03.08 02:50 4.21233000 4.21214000 4.21204000 4.21258000 4.21082986 0.00103277 58 1520477700 2018.03.08 02:55 4.21204000 4.21233000 4.21204000 4.21233000 4.21097273 0.00086626 37 1520478000 2018.03.08 03:00 4.21233000 4.21234000 4.21224000 4.21258000 4.21110295 0.00076614 280 1520478300 2018.03.08 03:05 4.21234000 4.21244000 4.21234000 4.21254000 4.21123029 0.00069909 211 1520478600 2018.03.08 03:10 4.21246000 4.21224000 4.21134000 4.21246000 4.21132645 0.00064159 75 1520478900 2018.03.08 03:15 4.21214000 4.21184000 4.21151000 4.21234000 4.21137536 0.00060448 246 1520479200 2018.03.08 03:20 4.21194000 4.21204000 4.21184000 4.21224000 4.21143866 0.00057119 176 1520479500 2018.03.08 03:25 4.21224000 4.21214000 4.21194000 4.21234000 4.21150545 0.00053239 303 1520479800 2018.03.08 03:30 4.21224000 4.21214000 4.21131000 4.21224000 4.21156589 0.00049901 74 1520480100 2018.03.08 03:35 4.21224000 4.21194000 4.21154000 4.21234000 4.21160152 0.00047607 280 1520480400 2018.03.08 03:40 4.21184000 4.21214000 4.21164000 4.21234000 4.21165280 0.00045729 161 1520480700 2018.03.08 03:45 4.21204000 4.21194000 4.21096000 4.21214000 4.21168015 0.00044226 70 1520481000 2018.03.08 03:50 4.21194000 4.21204000 4.21109000 4.21214000 4.21171442 0.00042647 112 1520481300 2018.03.08 03:55 4.21194000 4.21194000 4.21115000 4.21204000 4.21173591 0.00041316 124 1520481600 2018.03.08 04:00 4.21174000 4.21184000 4.21122000 4.21204000 4.21174582 0.00039913 74 1520481900 2018.03.08 04:05 4.21184000 4.21184000 4.21164000 4.21194000 4.21175479 0.00038438 21 1520482200 2018.03.08 04:10 4.21184000 4.21394000 4.21184000 4.21394000 4.21196291 0.00050089 34 1520482500 2018.03.08 04:15 4.21394000 4.21254000 4.21194000 4.21394000 4.21201787 0.00048562 92 1520482800 2018.03.08 04:20 4.21254000 4.21434000 4.21166000 4.21434000 4.21223902 0.00064535 57 1520483100 2018.03.08 04:25 4.21394000 4.21354000 4.21354000 4.21394000 4.21236292 0.00069281 6 1520483700 2018.03.08 04:35 4.21344000 4.21344000 4.21344000 4.21354000 4.21246550 0.00072682 3 1520484300 2018.03.08 04:45 4.21314000 4.21504000 4.21244000 4.21504000 4.21271069 0.00092751 21 1520484600 2018.03.08 04:50 4.21494000 4.21494000 4.21484000 4.21504000 4.21292301 0.00107011 8 1520484900 2018.03.08 04:55 4.21504000 4.21504000 4.21504000 4.21504000 4.21312463 0.00119569 1 1520485500 2018.03.08 05:05 4.21504000 4.21504000 4.21504000 4.21504000 4.21330704 0.00128771 1 1520485800 2018.03.08 05:10 4.21504000 4.21504000 4.21494000 4.21504000 4.21347209 0.00133471 5 1520486100 2018.03.08 05:15 4.21514000 4.21504000 4.21504000 4.21514000 4.21362141 0.00137004 2 1520486400 2018.03.08 05:20 4.21494000 4.21494000 4.21494000 4.21494000 4.21374699 0.00138449 1 1520486700 2018.03.08 05:25 4.21494000 4.21494000 4.21474000 4.21524000 4.21386061 0.00138233 92 1520487000 2018.03.08 05:30 4.21504000 4.21504000 4.21494000 4.21524000 4.21397293 0.00135570 93 1520487300 2018.03.08 05:35 4.21514000 4.21504000 4.21494000 4.21514000 4.21407456 0.00132556 58 1520487600 2018.03.08 05:40 4.21514000 4.21504000 4.21504000 4.21534000 4.21416651 0.00126196 80 1520487900 2018.03.08 05:45 4.21514000 4.21504000 4.21504000 4.21524000 4.21424970 0.00118712 60 1520488200 2018.03.08 05:50 4.21514000 4.21504000 4.21504000 4.21524000 4.21432496 0.00108008 10 1520488800 2018.03.08 06:00 4.21504000 4.21494000 4.21494000 4.21504000 4.21438354 0.00092781 7 1520489100 2018.03.08 06:05 4.21504000 4.21514000 4.21504000 4.21514000 4.21445558 0.00072941 5 1520489700 2018.03.08 06:15 4.21504000 4.21514000 4.21504000 4.21514000 4.21452076 0.00071596 3 1520490000 2018.03.08 06:20 4.21504000 4.21474000 4.21464000 4.21504000 4.21454164 0.00055368 121 1520490300 2018.03.08 06:25 4.21474000 4.21474000 4.21474000 4.21474000 4.21456054 0.00054350 1 1520490600 2018.03.08 06:30 4.21484000 4.21474000 4.21474000 4.21494000 4.21457763 0.00048316 18 1520490900 2018.03.08 06:35 4.21474000 4.21474000 4.21474000 4.21484000 4.21459309 0.00039769 6 1520491500 2018.03.08 06:45 4.21474000 4.21484000 4.21474000 4.21484000 4.21461661 0.00036677 3 1520492100 2018.03.08 06:55 4.21484000 4.21344000 4.21274000 4.21484000 4.21450455 0.00052079 344 1520492400 2018.03.08 07:00 4.21344000 4.21344000 4.21244000 4.21354000 4.21440316 0.00062028 81 1520492700 2018.03.08 07:05 4.21344000 4.21354000 4.21262000 4.21384000 4.21432096 0.00067986 120 1520493000 2018.03.08 07:10 4.21354000 4.21444000 4.21304000 4.21444000 4.21433229 0.00065468 70 1520493300 2018.03.08 07:15 4.21444000 4.21444000 4.21444000 4.21444000 4.21434255 0.00063033 2 1520493600 2018.03.08 07:20 4.21444000 4.21444000 4.21444000 4.21444000 4.21435183 0.00061190 14 1520493900 2018.03.08 07:25 4.21444000 4.21444000 4.21444000 4.21444000 4.21436023 0.00059421 4 1520494200 2018.03.08 07:30 4.21444000 4.21444000 4.21444000 4.21444000 4.21436783 0.00057172 25 1520494800 2018.03.08 07:40 4.21444000 4.21444000 4.21444000 4.21444000 4.21437470 0.00054949 1 1520495100 2018.03.08 07:45 4.21444000 4.21444000 4.21444000 4.21444000 4.21438092 0.00052738 1 1520495400 2018.03.08 07:50 4.21444000 4.21444000 4.21444000 4.21444000 4.21438655 0.00050524 1 1520495700 2018.03.08 07:55 4.21444000 4.21444000 4.21444000 4.21444000 4.21439164 0.00048295 1 1520496000 2018.03.08 08:00 4.21394000 4.21444000 4.21394000 4.21444000 4.21439624 0.00046675 6 1520496300 2018.03.08 08:05 4.21444000 4.21444000 4.21444000 4.21444000 4.21440041 0.00043611 1 1520496900 2018.03.08 08:15 4.21444000 4.21444000 4.21444000 4.21444000 4.21440418 0.00040389 1 1520497200 2018.03.08 08:20 4.21444000 4.21444000 4.21444000 4.21444000 4.21440759 0.00039732 2 1520497500 2018.03.08 08:25 4.21444000 4.21444000 4.21394000 4.21444000 4.21441068 0.00039088 7 1520497800 2018.03.08 08:30 4.21444000 4.21444000 4.21444000 4.21444000 4.21441347 0.00038454 1 1520498100 2018.03.08 08:35 4.21444000 4.21434000 4.21424000 4.21444000 4.21440647 0.00037604 3 1520498400 2018.03.08 08:40 4.21434000 4.21414000 4.21344000 4.21444000 4.21438110 0.00035990 28 1520498700 2018.03.08 08:45 4.21414000 4.21394000 4.21344000 4.21414000 4.21433909 0.00029988 22 1520499000 2018.03.08 08:50 4.21394000 4.21374000 4.21304000 4.21404000 4.21428203 0.00026070 22 1520499300 2018.03.08 08:55 4.21374000 4.21354000 4.21307000 4.21424000 4.21421136 0.00027860 48 1520499600 2018.03.08 09:00 4.21354000 4.21444000 4.21275000 4.21494000 4.21423314 0.00027125 211 1520499900 2018.03.08 09:05 4.21440000 4.21344000 4.21294000 4.21444000 4.21415760 0.00033676 93 1520500200 2018.03.08 09:10 4.21344000 4.21294000 4.21214000 4.21344000 4.21404164 0.00045223 87 1520500500 2018.03.08 09:15 4.21294000 4.21294000 4.21294000 4.21294000 4.21393672 0.00053260 9 1520500800 2018.03.08 09:20 4.21294000 4.21244000 4.21234000 4.21294000 4.21379417 0.00065241 35 1520501100 2018.03.08 09:25 4.21234000 4.21215000 4.21140000 4.21264000 4.21363759 0.00077315 219 1520501400 2018.03.08 09:30 4.21234000 4.21220000 4.21215000 4.21244000 4.21350067 0.00085380 33 1520501700 2018.03.08 09:35 4.21225000 4.21004000 4.20994000 4.21225000 4.21317109 0.00119875 631 1520502000 2018.03.08 09:40 4.20994000 4.20980000 4.20954000 4.21044000 4.21285003 0.00146082 272 1520502300 2018.03.08 09:45 4.20985000 4.20864000 4.20834000 4.21000000 4.21244907 0.00179224 364 1520502600 2018.03.08 09:50 4.20854000 4.20790000 4.20770000 4.20890000 4.21201583 0.00211440 81 1520502900 2018.03.08 09:55 4.20787000 4.20655000 4.20654000 4.20787000 4.21149527 0.00250269 77 1520503200 2018.03.08 10:00 4.20660000 4.20570000 4.20487000 4.20695000 4.21094334 0.00287181 177 1520503500 2018.03.08 10:05 4.20565000 4.20634000 4.20520000 4.20724000 4.21050493 0.00305956 137 1520503800 2018.03.08 10:10 4.20644000 4.20570000 4.20564000 4.20654000 4.21004732 0.00323197 145 1520504100 2018.03.08 10:15 4.20574000 4.20420000 4.20379000 4.20644000 4.20949043 0.00347730 276 1520504400 2018.03.08 10:20 4.20422000 4.20250000 4.20208000 4.20443000 4.20882467 0.00381031 450 1520504700 2018.03.08 10:25 4.20255000 4.20414000 4.20250000 4.20432000 4.20837852 0.00388325 156 1520505000 2018.03.08 10:30 4.20455000 4.20554000 4.20400000 4.20600000 4.20810818 0.00380593 167 1520505300 2018.03.08 10:35 4.20544000 4.20510000 4.20484000 4.20558000 4.20782169 0.00372106 85 1520505600 2018.03.08 10:40 4.20504000 4.20695000 4.20494000 4.20715000 4.20773867 0.00343132 112 1520505900 2018.03.08 10:45 4.20690000 4.20645000 4.20584000 4.20695000 4.20761594 0.00320766 148 1520506200 2018.03.08 10:50 4.20650000 4.20684000 4.20645000 4.20797000 4.20754204 0.00298427 406 1520506500 2018.03.08 10:55 4.20665000 4.20654000 4.20614000 4.20710000 4.20744661 0.00273120 138 1520506800 2018.03.08 11:00 4.20660000 4.20644000 4.20564000 4.20665000 4.20735074 0.00248682 111 1520507100 2018.03.08 11:05 4.20640000 4.20670000 4.20604000 4.20694000 4.20728876 0.00223129 168 1520507400 2018.03.08 11:10 4.20690000 4.20504000 4.20480000 4.20744000 4.20707460 0.00191615 223 1520507700 2018.03.08 11:15 4.20494000 4.20484000 4.20434000 4.20601000 4.20686178 0.00176356 273 1520508000 2018.03.08 11:20 4.20494000 4.20420000 4.20414000 4.20554000 4.20660828 0.00160204 88 1520508300 2018.03.08 11:25 4.20424000 4.20384000 4.20364000 4.20424000 4.20634463 0.00150607 47 1520508600 2018.03.08 11:30 4.20374000 4.20350000 4.20324000 4.20390000 4.20607371 0.00144546 54 1520508900 2018.03.08 11:35 4.20304000 4.20180000 4.20160000 4.20380000 4.20566669 0.00154237 183 1520509200 2018.03.08 11:40 4.20170000 4.20134000 4.20100000 4.20195000 4.20525463 0.00168903 233 1520509500 2018.03.08 11:45 4.20130000 4.20134000 4.20100000 4.20214000 4.20488181 0.00180230 165 1520509800 2018.03.08 11:50 4.20140000 4.20150000 4.20115000 4.20199000 4.20455973 0.00189889 156 1520510100 2018.03.08 11:55 4.20151000 4.20346000 4.20106000 4.20365000 4.20445499 0.00190733 140 1520510400 2018.03.08 12:00 4.20344000 4.20294000 4.20204000 4.20380000 4.20431071 0.00189044 232 1520510700 2018.03.08 12:05 4.20290000 4.20294000 4.20234000 4.20310000 4.20418016 0.00192288 331 1520511000 2018.03.08 12:10 4.20300000 4.20305000 4.20283000 4.20345000 4.20407253 0.00192183 278 1520511300 2018.03.08 12:15 4.20295000 4.20355000 4.20279000 4.20415000 4.20402276 0.00191462 209 1520511600 2018.03.08 12:20 4.20350000 4.20284000 4.20260000 4.20350000 4.20391012 0.00181804 133 1520511900 2018.03.08 12:25 4.20294000 4.20326000 4.20274000 4.20350000 4.20384820 0.00173026 57 1520512200 2018.03.08 12:30 4.20324000 4.20354000 4.20293000 4.20400000 4.20381885 0.00159350 310 1520512500 2018.03.08 12:35 4.20365000 4.20340000 4.20340000 4.20380000 4.20377896 0.00146698 49 1520512800 2018.03.08 12:40 4.20344000 4.20384000 4.20344000 4.20384000 4.20378477 0.00134284 62 1520513100 2018.03.08 12:45 4.20374000 4.20334000 4.20324000 4.20389000 4.20374241 0.00115697 121 1520513400 2018.03.08 12:50 4.20344000 4.20384000 4.20334000 4.20450000 4.20375171 0.00112541 117 1520513700 2018.03.08 12:55 4.20374000 4.20344000 4.20334000 4.20440000 4.20372202 0.00108226 75 1520514000 2018.03.08 13:00 4.20354000 4.20454000 4.20344000 4.20474000 4.20379992 0.00114095 204 1520514300 2018.03.08 13:05 4.20455000 4.20304000 4.20294000 4.20524000 4.20372755 0.00110617 206 1520514600 2018.03.08 13:10 4.20304000 4.20304000 4.20294000 4.20394000 4.20366207 0.00107422 101 1520514900 2018.03.08 13:15 4.20304000 4.20264000 4.20250000 4.20354000 4.20356473 0.00096018 203 1520515200 2018.03.08 13:20 4.20270000 4.20357000 4.20254000 4.20385000 4.20356523 0.00082152 199 1520515500 2018.03.08 13:25 4.20361000 4.20385000 4.20315000 4.20390000 4.20359235 0.00066897 57 1520515800 2018.03.08 13:30 4.20380000 4.20444000 4.20354000 4.20460000 4.20367308 0.00054553 96 1520516100 2018.03.08 13:35 4.20440000 4.20414000 4.20370000 4.20450000 4.20371755 0.00057182 105 1520516400 2018.03.08 13:40 4.20425000 4.20434000 4.20420000 4.20450000 4.20377683 0.00058450 51 1520516700 2018.03.08 13:45 4.20434000 4.20445000 4.20434000 4.20465000 4.20384094 0.00059591 26 1520517000 2018.03.08 13:50 4.20458000 4.20481000 4.20450000 4.20481000 4.20393323 0.00063729 36 1520517300 2018.03.08 13:55 4.20482000 4.20505000 4.20474000 4.20510000 4.20403959 0.00071210 28 1520517600 2018.03.08 14:00 4.20510000 4.20520000 4.20510000 4.20576000 4.20415011 0.00074032 99 1520517900 2018.03.08 14:05 4.20525000 4.20510000 4.20454000 4.20570000 4.20424057 0.00076970 106 1520518200 2018.03.08 14:10 4.20505000 4.20495000 4.20455000 4.20534000 4.20430814 0.00078946 85 1520518500 2018.03.08 14:15 4.20490000 4.20524000 4.20490000 4.20555000 4.20439689 0.00081401 52 1520518800 2018.03.08 14:20 4.20524000 4.20555000 4.20470000 4.20570000 4.20450671 0.00087329 70 1520519100 2018.03.08 14:25 4.20550000 4.20553000 4.20535000 4.20565000 4.20460416 0.00088844 132 1520519400 2018.03.08 14:30 4.20550000 4.20535000 4.20534000 4.20610000 4.20467520 0.00090558 90 1520519700 2018.03.08 14:35 4.20550000 4.20594000 4.20534000 4.20600000 4.20479565 0.00093339 157 1520520000 2018.03.08 14:40 4.20600000 4.20593000 4.20553000 4.20661000 4.20490369 0.00099222 261 1520520300 2018.03.08 14:45 4.20563000 4.20493000 4.20409000 4.20643000 4.20490619 0.00090104 734 1520520600 2018.03.08 14:50 4.20493000 4.20464000 4.20243000 4.20643000 4.20488084 0.00079728 426 1520520900 2018.03.08 14:55 4.20474000 4.20664000 4.20430000 4.20714000 4.20504838 0.00073029 339 1520521200 2018.03.08 15:00 4.20669000 4.20594000 4.20574000 4.20730000 4.20513330 0.00067976 274 1520521500 2018.03.08 15:05 4.20600000 4.20530000 4.20519000 4.20704000 4.20514917 0.00061652 354 1520521800 2018.03.08 15:10 4.20529000 4.20346000 4.20334000 4.20544000 4.20498830 0.00071802 315 1520522100 2018.03.08 15:15 4.20343000 4.20516000 4.20342000 4.20534000 4.20500465 0.00068934 439 1520522400 2018.03.08 15:20 4.20524000 4.20264000 4.20264000 4.20590000 4.20477945 0.00090668 473 1520522700 2018.03.08 15:25 4.20254000 4.20224000 4.20194000 4.20396000 4.20453759 0.00113780 387 1520523000 2018.03.08 15:30 4.20224000 4.20204000 4.20164000 4.20334000 4.20429973 0.00134310 462 1520523300 2018.03.08 15:35 4.20207000 4.20264000 4.20185000 4.20280000 4.20414166 0.00143933 327 1520523600 2018.03.08 15:40 4.20264000 4.20314000 4.20210000 4.20354000 4.20404626 0.00147168 282 1520523900 2018.03.08 15:45 4.20314000 4.20384000 4.20265000 4.20554000 4.20402662 0.00146041 326 1520524200 2018.03.08 15:50 4.20390000 4.20324000 4.20264000 4.20394000 4.20395170 0.00148091 316 1520524500 2018.03.08 15:55 4.20310000 4.20304000 4.20280000 4.20365000 4.20386487 0.00149333 438 1520524800 2018.03.08 16:00 4.20304000 4.20374000 4.20294000 4.20400000 4.20385298 0.00144864 293 1520525100 2018.03.08 16:05 4.20370000 4.20400000 4.20344000 4.20475000 4.20386698 0.00139632 281 1520525400 2018.03.08 16:10 4.20405000 4.20434000 4.20370000 4.20485000 4.20391203 0.00135211 450 1520525700 2018.03.08 16:15 4.20434000 4.20404000 4.20384000 4.20510000 4.20392422 0.00127288 322 1520526000 2018.03.08 16:20 4.20394000 4.20364000 4.20334000 4.20414000 4.20389715 0.00119344 474 1520526300 2018.03.08 16:25 4.20364000 4.20434000 4.20325000 4.20444000 4.20393933 0.00117561 216 1520526600 2018.03.08 16:30 4.20448000 4.20454000 4.20434000 4.20514000 4.20399653 0.00117624 458 1520526900 2018.03.08 16:35 4.20454000 4.20420000 4.20324000 4.20460000 4.20401591 0.00102232 260 1520527200 2018.03.08 16:40 4.20440000 4.20454000 4.20390000 4.20510000 4.20406582 0.00095247 338 1520527500 2018.03.08 16:45 4.20444000 4.20314000 4.20295000 4.20474000 4.20397765 0.00089396 463 1520527800 2018.03.08 16:50 4.20324000 4.20450000 4.20324000 4.20464000 4.20402740 0.00091350 256 1520528100 2018.03.08 16:55 4.20455000 4.20524000 4.20424000 4.20554000 4.20414288 0.00097131 366 1520528400 2018.03.08 17:00 4.20514000 4.20644000 4.20474000 4.20674000 4.20436166 0.00112827 507 1520528700 2018.03.08 17:05 4.20634000 4.20504000 4.20469000 4.20655000 4.20442626 0.00106014 383 1520529000 2018.03.08 17:10 4.20504000 4.20355000 4.20344000 4.20576000 4.20434281 0.00090737 275 1520529300 2018.03.08 17:15 4.20349000 4.20451000 4.20345000 4.20454000 4.20435873 0.00082828 167 1520529600 2018.03.08 17:20 4.20444000 4.20304000 4.20184000 4.20464000 4.20423314 0.00081337 364 1520529900 2018.03.08 17:25 4.20304000 4.20434000 4.20304000 4.20480000 4.20424331 0.00080978 402 1520530200 2018.03.08 17:30 4.20444000 4.20454000 4.20380000 4.20484000 4.20427157 0.00078161 319 1520530500 2018.03.08 17:35 4.20460000 4.20540000 4.20424000 4.20564000 4.20437904 0.00076951 293 1520530800 2018.03.08 17:40 4.20545000 4.20635000 4.20530000 4.20660000 4.20456675 0.00087227 241 1520531100 2018.03.08 17:45 4.20630000 4.20584000 4.20557000 4.20670000 4.20468801 0.00091526 272 1520531400 2018.03.08 17:50 4.20574000 4.20644000 4.20534000 4.20654000 4.20485487 0.00100721 187 1520531700 2018.03.08 17:55 4.20634000 4.20789000 4.20604000 4.20860000 4.20514393 0.00123013 328 1520532000 2018.03.08 18:00 4.20790000 4.20654000 4.20654000 4.20900000 4.20527689 0.00124416 413 1520532300 2018.03.08 18:05 4.20640000 4.20660000 4.20635000 4.20690000 4.20540290 0.00128198 186 1520532600 2018.03.08 18:10 4.20665000 4.20595000 4.20554000 4.20685000 4.20545500 0.00128242 251 1520532900 2018.03.08 18:15 4.20605000 4.20605000 4.20570000 4.20684000 4.20551167 0.00126675 399 1520533200 2018.03.08 18:20 4.20610000 4.20630000 4.20544000 4.20694000 4.20558675 0.00127011 443 1520533500 2018.03.08 18:25 4.20634000 4.20694000 4.20552000 4.20694000 4.20571563 0.00119376 164 1520533800 2018.03.08 18:30 4.20684000 4.20654000 4.20543000 4.20694000 4.20579414 0.00118211 88 1520534100 2018.03.08 18:35 4.20654000 4.20654000 4.20634000 4.20705000 4.20586518 0.00119260 72 1520534400 2018.03.08 18:40 4.20645000 4.20434000 4.20395000 4.20754000 4.20571992 0.00121528 514 1520534700 2018.03.08 18:45 4.20434000 4.20504000 4.20414000 4.20604000 4.20565517 0.00121258 330 1520535000 2018.03.08 18:50 4.20514000 4.20554000 4.20482000 4.20614000 4.20564420 0.00111863 272 1520535300 2018.03.08 18:55 4.20554000 4.20402000 4.20367000 4.20662000 4.20548951 0.00116783 216 1520535600 2018.03.08 19:00 4.20384000 4.20364000 4.20324000 4.20464000 4.20531337 0.00116397 57 1520535900 2018.03.08 19:05 4.20354000 4.20384000 4.20354000 4.20424000 4.20517305 0.00124457 14 1520536200 2018.03.08 19:10 4.20394000 4.20444000 4.20394000 4.20444000 4.20510323 0.00127903 18 1520536500 2018.03.08 19:15 4.20434000 4.20444000 4.20434000 4.20514000 4.20504007 0.00131466 43 1520536800 2018.03.08 19:20 4.20434000 4.20454000 4.20424000 4.20454000 4.20499244 0.00130695 34 1520537100 2018.03.08 19:25 4.20454000 4.20444000 4.20434000 4.20464000 4.20493983 0.00132061 21 1520537400 2018.03.08 19:30 4.20454000 4.20407000 4.20404000 4.20454000 4.20485699 0.00132285 31 1520537700 2018.03.08 19:35 4.20405000 4.20334000 4.20292000 4.20424000 4.20471251 0.00122994 65 1520538000 2018.03.08 19:40 4.20324000 4.20314000 4.20304000 4.20326000 4.20456275 0.00125467 26 1520538300 2018.03.08 19:45 4.20314000 4.20322000 4.20304000 4.20344000 4.20443487 0.00124040 62 1520538600 2018.03.08 19:50 4.20320000 4.20359000 4.20314000 4.20374000 4.20435441 0.00122830 69 1520538900 2018.03.08 19:55 4.20363000 4.20224000 4.20224000 4.20374000 4.20415303 0.00130066 96 1520539200 2018.03.08 20:00 4.20232000 4.20238000 4.20232000 4.20294000 4.20398417 0.00130434 66 1520539500 2018.03.08 20:05 4.20237000 4.20244000 4.20227000 4.20304000 4.20383711 0.00119839 48 1520539800 2018.03.08 20:10 4.20274000 4.20370000 4.20244000 4.20374000 4.20382405 0.00103674 71 1520540100 2018.03.08 20:15 4.20371000 4.20394000 4.20310000 4.20394000 4.20383509 0.00084081 131 1520540400 2018.03.08 20:20 4.20396000 4.20423000 4.20392000 4.20434000 4.20387270 0.00083977 99 1520540700 2018.03.08 20:25 4.20423000 4.20404000 4.20394000 4.20464000 4.20388864 0.00080142 121 1520541000 2018.03.08 20:30 4.20414000 4.20394000 4.20394000 4.20464000 4.20389353 0.00071282 105 1520541300 2018.03.08 20:35 4.20394000 4.20394000 4.20374000 4.20424000 4.20389795 0.00071369 51 1520541600 2018.03.08 20:40 4.20394000 4.20464000 4.20384000 4.20464000 4.20396863 0.00075009 66 1520541900 2018.03.08 20:45 4.20464000 4.20414000 4.20400000 4.20514000 4.20398495 0.00075560 75 1520542200 2018.03.08 20:50 4.20410000 4.20414000 4.20396000 4.20454000 4.20399971 0.00075472 65 1520542500 2018.03.08 20:55 4.20409000 4.20390000 4.20366000 4.20419000 4.20399022 0.00074486 65 1520542800 2018.03.08 21:00 4.20390000 4.20470000 4.20390000 4.20494000 4.20405782 0.00077945 81 1520543100 2018.03.08 21:05 4.20464000 4.20444000 4.20424000 4.20464000 4.20409421 0.00079643 59 1520543400 2018.03.08 21:10 4.20464000 4.20484000 4.20438000 4.20504000 4.20416524 0.00084643 43 1520543700 2018.03.08 21:15 4.20484000 4.20424000 4.20390000 4.20484000 4.20417236 0.00082948 94 1520544000 2018.03.08 21:20 4.20424000 4.20414000 4.20374000 4.20434000 4.20416928 0.00079547 83 1520544300 2018.03.08 21:25 4.20414000 4.20454000 4.20414000 4.20504000 4.20420459 0.00078377 88 1520544600 2018.03.08 21:30 4.20454000 4.20434000 4.20434000 4.20504000 4.20421748 0.00077664 105 1520544900 2018.03.08 21:35 4.20434000 4.20384000 4.20364000 4.20444000 4.20418153 0.00063424 38 1520545200 2018.03.08 21:40 4.20364000 4.20354000 4.20344000 4.20364000 4.20412043 0.00050231 12 1520545500 2018.03.08 21:45 4.20350000 4.20344000 4.20244000 4.20354000 4.20405563 0.00037439 497 1520545800 2018.03.08 21:50 4.20344000 4.20394000 4.20318000 4.20415000 4.20404462 0.00036961 198 1520546100 2018.03.08 21:55 4.20394000 4.20304000 4.20294000 4.20394000 4.20394894 0.00045429 240 1520546400 2018.03.08 22:00 4.20304000 4.20294000 4.20284000 4.20332000 4.20385285 0.00052848 120 1520546700 2018.03.08 22:05 4.20294000 4.20294000 4.20284000 4.20298000 4.20376591 0.00059080 30 1520547000 2018.03.08 22:10 4.20294000 4.20314000 4.20264000 4.20314000 4.20370630 0.00062573 128 1520547300 2018.03.08 22:15 4.20304000 4.20264000 4.20264000 4.20314000 4.20360475 0.00070031 61 1520547600 2018.03.08 22:20 4.20264000 4.20274000 4.20244000 4.20274000 4.20352239 0.00071418 73 1520547900 2018.03.08 22:25 4.20274000 4.20234000 4.20214000 4.20274000 4.20340978 0.00078201 52 1520548200 2018.03.08 22:30 4.20234000 4.20213000 4.20213000 4.20294000 4.20328790 0.00085187 45 1520548500 2018.03.08 22:35 4.20253000 4.20214000 4.20213000 4.20254000 4.20317858 0.00091198 101 1520548800 2018.03.08 22:40 4.20214000 4.20314000 4.20214000 4.20314000 4.20317490 0.00084727 194 1520549100 2018.03.08 22:45 4.20314000 4.20297000 4.20294000 4.20364000 4.20315539 0.00080448 91 1520549400 2018.03.08 22:50 4.20287000 4.20334000 4.20284000 4.20334000 4.20317297 0.00070927 57 1520549700 2018.03.08 22:55 4.20326000 4.20311000 4.20304000 4.20334000 4.20316697 0.00066853 46 1520550000 2018.03.08 23:00 4.20301000 4.20274000 4.20274000 4.20302000 4.20312631 0.00063949 26 1520550300 2018.03.08 23:05 4.20274000 4.20282000 4.20274000 4.20282000 4.20309714 0.00055758 16 1520550600 2018.03.08 23:10 4.20292000 4.20294000 4.20282000 4.20299000 4.20308217 0.00048168 27 1520550900 2018.03.08 23:15 4.20284000 4.20314000 4.20284000 4.20314000 4.20308768 0.00045261 28 1520551200 2018.03.08 23:20 4.20314000 4.20315000 4.20314000 4.20323000 4.20309361 0.00044342 17 1520551500 2018.03.08 23:25 4.20314000 4.20349000 4.20314000 4.20349000 4.20313136 0.00045977 15 1520551800 2018.03.08 23:30 4.20360000 4.20314000 4.20314000 4.20364000 4.20313219 0.00042318 75 1520552100 2018.03.08 23:35 4.20314000 4.20314000 4.20314000 4.20314000 4.20313293 0.00042308 59 1520552400 2018.03.08 23:40 4.20314000 4.20314000 4.20314000 4.20314000 4.20313360 0.00042122 70 1520552700 2018.03.08 23:45 4.20314000 4.20314000 4.20314000 4.20314000 4.20313421 0.00041929 29 1520553000 2018.03.08 23:50 4.20314000 4.20314000 4.20314000 4.20314000 4.20313476 0.00041957 32 1520553300 2018.03.08 23:55 4.20314000 4.20314000 4.20314000 4.20314000 4.20313526 0.00040495 38 1520553600 2018.03.09 00:00 4.20284000 4.20284000 4.19562000 4.20284000 4.20310714 0.00038893 5 1520553900 2018.03.09 00:05 4.20314000 4.20284000 4.20284000 4.20314000 4.20308170 0.00034592 3 1520554500 2018.03.09 00:15 4.20314000 4.20314000 4.20314000 4.20314000 4.20308725 0.00027410 1 1520555400 2018.03.09 00:30 4.20314000 4.20314000 4.20314000 4.20314000 4.20309228 0.00017459 1 1520555700 2018.03.09 00:35 4.20314000 4.20314000 4.20314000 4.20314000 4.20309682 0.00017492 10 1520556000 2018.03.09 00:40 4.20314000 4.20314000 4.20314000 4.20314000 4.20310093 0.00017307 4 1520556300 2018.03.09 00:45 4.20314000 4.20314000 4.20314000 4.20314000 4.20310465 0.00016534 1 1520556600 2018.03.09 00:50 4.20314000 4.20314000 4.20314000 4.20314000 4.20310802 0.00016602 3 1520557200 2018.03.09 01:00 4.20314000 4.20314000 4.20314000 4.20314000 4.20311107 0.00014453 7 1520557500 2018.03.09 01:05 4.20314000 4.20314000 4.20314000 4.20314000 4.20311382 0.00012909 11 1520557800 2018.03.09 01:10 4.20314000 4.20314000 4.20314000 4.20314000 4.20311632 0.00012297 10 1520558100 2018.03.09 01:15 4.20314000 4.20314000 4.20314000 4.20314000 4.20311857 0.00012278 15 1520558400 2018.03.09 01:20 4.20314000 4.20314000 4.20245000 4.20314000 4.20312061 0.00012254 11 1520558700 2018.03.09 01:25 4.20314000 4.20314000 4.20314000 4.20314000 4.20312246 0.00009086 109 1520559000 2018.03.09 01:30 4.20314000 4.20314000 4.20314000 4.20314000 4.20312413 0.00009110 144 1520559300 2018.03.09 01:35 4.20314000 4.20314000 4.20314000 4.20314000 4.20312564 0.00009135 218 1520559600 2018.03.09 01:40 4.20314000 4.20314000 4.20314000 4.20314000 4.20312701 0.00009159 184 1520559900 2018.03.09 01:45 4.20314000 4.20314000 4.20314000 4.20314000 4.20312825 0.00009183 216 1520560200 2018.03.09 01:50 4.20314000 4.20266000 4.20265000 4.20317000 4.20308365 0.00013270 64 1520560800 2018.03.09 02:00 4.20314000 4.20321000 4.20314000 4.20321000 4.20309568 0.00013510 27 1520561100 2018.03.09 02:05 4.20322000 4.20319000 4.20315000 4.20322000 4.20310467 0.00012372 12 1520561400 2018.03.09 02:10 4.20318000 4.20318000 4.20318000 4.20319000 4.20311184 0.00010891 12 1520561700 2018.03.09 02:15 4.20318000 4.20323000 4.20318000 4.20330000 4.20312309 0.00011078 32 1520562000 2018.03.09 02:20 4.20324000 4.20321000 4.20321000 4.20344000 4.20313137 0.00011206 14 1520562300 2018.03.09 02:25 4.20321000 4.20321000 4.20321000 4.20322000 4.20313886 0.00011338 22 1520562600 2018.03.09 02:30 4.20321000 4.20328000 4.20321000 4.20328000 4.20315230 0.00011805 29 1520562900 2018.03.09 02:35 4.20327000 4.20328000 4.20327000 4.20329000 4.20316446 0.00012231 14 1520563200 2018.03.09 02:40 4.20328000 4.20341000 4.20321000 4.20341000 4.20318785 0.00013623 50 1520563500 2018.03.09 02:45 4.20341000 4.20304000 4.20288000 4.20584000 4.20317377 0.00013746 87 1520563800 2018.03.09 02:50 4.20284000 4.20241000 4.20240000 4.20284000 4.20310103 0.00021376 24 1520564100 2018.03.09 02:55 4.20261000 4.20243000 4.20238000 4.20261000 4.20303712 0.00026513 20 1520564400 2018.03.09 03:00 4.20242000 4.20226000 4.20224000 4.20249000 4.20296311 0.00032582 16 1520564700 2018.03.09 03:05 4.20244000 4.20222000 4.20214000 4.20244000 4.20289234 0.00037666 19 1520565000 2018.03.09 03:10 4.20219000 4.20228000 4.20204000 4.20228000 4.20283402 0.00040991 15 1520565300 2018.03.09 03:15 4.20224000 4.20220000 4.20215000 4.20238000 4.20277364 0.00044248 19 1520565600 2018.03.09 03:20 4.20219000 4.20227000 4.20217000 4.20227000 4.20272567 0.00046107 9 1520565900 2018.03.09 03:25 4.20226000 4.20224000 4.20204000 4.20232000 4.20267942 0.00047584 13 1520566200 2018.03.09 03:30 4.20217000 4.20222000 4.20217000 4.20232000 4.20263566 0.00048615 15 1520566500 2018.03.09 03:35 4.20226000 4.20228000 4.20217000 4.20230000 4.20260179 0.00050170 14 1520566800 2018.03.09 03:40 4.20229000 4.20223000 4.20214000 4.20230000 4.20256638 0.00049857 16 1520567100 2018.03.09 03:45 4.20231000 4.20231000 4.20216000 4.20231000 4.20254196 0.00048740 15 1520567400 2018.03.09 03:50 4.20222000 4.20231000 4.20216000 4.20231000 4.20251987 0.00047292 14 1520567700 2018.03.09 03:55 4.20234000 4.20234000 4.20213000 4.20240000 4.20250274 0.00044958 18 1520568000 2018.03.09 04:00 4.20236000 4.20227000 4.20225000 4.20254000 4.20248058 0.00042576 15 1520568300 2018.03.09 04:05 4.20228000 4.20244000 4.20228000 4.20244000 4.20247671 0.00039346 14 1520568600 2018.03.09 04:10 4.20244000 4.20226000 4.20214000 4.20244000 4.20245607 0.00035157 16 1520568900 2018.03.09 04:15 4.20221000 4.20244000 4.20221000 4.20244000 4.20245454 0.00029913 13 1520569200 2018.03.09 04:20 4.20244000 4.20244000 4.20244000 4.20253000 4.20245316 0.00020866 16 1520569500 2018.03.09 04:25 4.20244000 4.20218000 4.20204000 4.20244000 4.20242714 0.00015112 15 1520569800 2018.03.09 04:30 4.20222000 4.20244000 4.20222000 4.20244000 4.20242837 0.00015211 16 1520570100 2018.03.09 04:35 4.20244000 4.20244000 4.20244000 4.20244000 4.20242947 0.00015304 13 1520570400 2018.03.09 04:40 4.20244000 4.20224000 4.20220000 4.20244000 4.20241143 0.00013973 15 1520570700 2018.03.09 04:45 4.20223000 4.20225000 4.20217000 4.20225000 4.20239605 0.00012621 11 1520571000 2018.03.09 04:50 4.20229000 4.20228000 4.20219000 4.20230000 4.20238500 0.00011839 10 1520571300 2018.03.09 04:55 4.20229000 4.20224000 4.20204000 4.20235000 4.20237119 0.00010660 14 1520571600 2018.03.09 05:00 4.20226000 4.20225000 4.20219000 4.20227000 4.20235965 0.00010095 11 1520571900 2018.03.09 05:05 4.20226000 4.20230000 4.20218000 4.20230000 4.20235397 0.00009539 13 1520572200 2018.03.09 05:10 4.20225000 4.20227000 4.20218000 4.20229000 4.20234597 0.00008901 13 1520572500 2018.03.09 05:15 4.20223000 4.20232000 4.20223000 4.20235000 4.20234350 0.00008706 13 1520572800 2018.03.09 05:20 4.20229000 4.20233000 4.20227000 4.20251000 4.20234221 0.00008294 13 1520573100 2018.03.09 05:25 4.20235000 4.20221000 4.20221000 4.20245000 4.20232962 0.00008433 15 1520573400 2018.03.09 05:30 4.20225000 4.20222000 4.20222000 4.20234000 4.20231918 0.00008574 12 1520573700 2018.03.09 05:35 4.20223000 4.20224000 4.20218000 4.20237000 4.20231164 0.00008635 13 1520574000 2018.03.09 05:40 4.20225000 4.20234000 4.20225000 4.20234000 4.20231434 0.00008628 12 1520574300 2018.03.09 05:45 4.20234000 4.20234000 4.20234000 4.20238000 4.20231678 0.00008220 14 1520574600 2018.03.09 05:50 4.20234000 4.20234000 4.20234000 4.20252000 4.20231900 0.00008171 14 1520574900 2018.03.09 05:55 4.20234000 4.20234000 4.20234000 4.20252000 4.20232100 0.00007775 14 1520575200 2018.03.09 06:00 4.20234000 4.20236000 4.20234000 4.20244000 4.20232471 0.00007489 17 1520575500 2018.03.09 06:05 4.20234000 4.20234000 4.20234000 4.20237000 4.20232617 0.00006807 14 1520575800 2018.03.09 06:10 4.20234000 4.20234000 4.20234000 4.20235000 4.20232748 0.00006378 10 1520576100 2018.03.09 06:15 4.20234000 4.20224000 4.20224000 4.20254000 4.20231915 0.00005704 16 1520576400 2018.03.09 06:20 4.20224000 4.20228000 4.20224000 4.20238000 4.20231542 0.00005315 17 1520576700 2018.03.09 06:25 4.20233000 4.20224000 4.20220000 4.20236000 4.20230824 0.00005095 17 1520577000 2018.03.09 06:30 4.20224000 4.20238000 4.20220000 4.20242000 4.20231507 0.00005503 17 1520577300 2018.03.09 06:35 4.20239000 4.20224000 4.20224000 4.20239000 4.20230792 0.00005297 15 1520577600 2018.03.09 06:40 4.20224000 4.20224000 4.20224000 4.20229000 4.20230146 0.00005244 12 1520577900 2018.03.09 06:45 4.20225000 4.20228000 4.20224000 4.20242000 4.20229941 0.00005243 12 1520578200 2018.03.09 06:50 4.20226000 4.20224000 4.20224000 4.20230000 4.20229375 0.00005331 13 1520578500 2018.03.09 06:55 4.20227000 4.20224000 4.20224000 4.20227000 4.20228863 0.00005412 13 1520578800 2018.03.09 07:00 4.20224000 4.20224000 4.20224000 4.20224000 4.20228400 0.00005427 7 1520579100 2018.03.09 07:05 4.20224000 4.20224000 4.20224000 4.20224000 4.20227981 0.00005294 5 1520579400 2018.03.09 07:10 4.20224000 4.20234000 4.20224000 4.20236000 4.20228554 0.00005194 12 1520579700 2018.03.09 07:15 4.20224000 4.20234000 4.20222000 4.20244000 4.20229073 0.00005148 12 1520580000 2018.03.09 07:20 4.20234000 4.20224000 4.20220000 4.20234000 4.20228590 0.00005190 16 1520580300 2018.03.09 07:25 4.20224000 4.20224000 4.20224000 4.20228000 4.20228153 0.00005178 12 1520580600 2018.03.09 07:30 4.20224000 4.20221000 4.20216000 4.20224000 4.20227472 0.00005290 13 1520580900 2018.03.09 07:35 4.20225000 4.20219000 4.20216000 4.20225000 4.20226665 0.00005460 10 1520581200 2018.03.09 07:40 4.20218000 4.20222000 4.20218000 4.20246000 4.20226220 0.00005166 13 1520581500 2018.03.09 07:45 4.20214000 4.20230000 4.20211000 4.20232000 4.20226580 0.00004937 14 1520581800 2018.03.09 07:50 4.20224000 4.20234000 4.20210000 4.20234000 4.20227287 0.00005013 13 1520582100 2018.03.09 07:55 4.20213000 4.20234000 4.20207000 4.20234000 4.20227926 0.00005267 16 1520582400 2018.03.09 08:00 4.20234000 4.20234000 4.20234000 4.20244000 4.20228505 0.00005546 12 1520582700 2018.03.09 08:05 4.20234000 4.20244000 4.20234000 4.20264000 4.20229981 0.00006696 16 1520583000 2018.03.09 08:10 4.20254000 4.20254000 4.20254000 4.20264000 4.20232268 0.00008954 3 1520584200 2018.03.09 08:30 4.20254000 4.20254000 4.20254000 4.20264000 4.20234338 0.00010582 5 1520584500 2018.03.09 08:35 4.20254000 4.20234000 4.20234000 4.20264000 4.20234306 0.00010316 11 1520584800 2018.03.09 08:40 4.20234000 4.20224000 4.20224000 4.20234000 4.20233324 0.00010190 13 1520585100 2018.03.09 08:45 4.20224000 4.20214000 4.20214000 4.20224000 4.20231484 0.00010508 11 1520585400 2018.03.09 08:50 4.20214000 4.20224000 4.20214000 4.20224000 4.20230771 0.00010451 11 1520585700 2018.03.09 08:55 4.20224000 4.20204000 4.20164000 4.20284000 4.20228221 0.00011907 44 1520586000 2018.03.09 09:00 4.20208000 4.20164000 4.20141000 4.20261000 4.20222105 0.00019000 66 1520586300 2018.03.09 09:05 4.20164000 4.20168000 4.20164000 4.20168000 4.20216952 0.00023153 89 1520586600 2018.03.09 09:10 4.20167000 4.20154000 4.20134000 4.20214000 4.20210957 0.00027932 50 1520586900 2018.03.09 09:15 4.20154000 4.20169000 4.20154000 4.20184000 4.20206961 0.00030298 33 1520587200 2018.03.09 09:20 4.20161000 4.20148000 4.20144000 4.20174000 4.20201346 0.00034212 43 1520587500 2018.03.09 09:25 4.20157000 4.20134000 4.20084000 4.20164000 4.20194932 0.00038803 54 1520587800 2018.03.09 09:30 4.20134000 4.20144000 4.20114000 4.20154000 4.20190081 0.00041489 16 1520588100 2018.03.09 09:35 4.20144000 4.20184000 4.20124000 4.20184000 4.20189502 0.00041072 40 1520588400 2018.03.09 09:40 4.20184000 4.20204000 4.20184000 4.20204000 4.20190883 0.00039814 5 1520588700 2018.03.09 09:45 4.20214000 4.20324000 4.20214000 4.20334000 4.20203561 0.00046524 54 1520589000 2018.03.09 09:50 4.20324000 4.20374000 4.20314000 4.20394000 4.20219793 0.00059490 25 1520589300 2018.03.09 09:55 4.20344000 4.20144000 4.20134000 4.20344000 4.20212574 0.00060829 106 1520589600 2018.03.09 10:00 4.20144000 4.20184000 4.20134000 4.20194000 4.20209853 0.00060487 103 1520589900 2018.03.09 10:05 4.20184000 4.20124000 4.20044000 4.20184000 4.20201677 0.00061753 115 1520590200 2018.03.09 10:10 4.20119000 4.20104000 4.20094000 4.20124000 4.20192374 0.00063594 51 1520590500 2018.03.09 10:15 4.20104000 4.20134000 4.20092000 4.20164000 4.20186815 0.00063951 187 1520590800 2018.03.09 10:20 4.20124000 4.19806000 4.19754000 4.20144000 4.20150547 0.00104989 326 1520591100 2018.03.09 10:25 4.19807000 4.19860000 4.19704000 4.19864000 4.20122875 0.00125068 240 1520591400 2018.03.09 10:30 4.19854000 4.19674000 4.19654000 4.19870000 4.20080125 0.00163680 114 1520591700 2018.03.09 10:35 4.19664000 4.19584000 4.19504000 4.19667000 4.20032875 0.00203487 286 1520592000 2018.03.09 10:40 4.19582000 4.19644000 4.19540000 4.19724000 4.19995840 0.00227410 209 1520592300 2018.03.09 10:45 4.19654000 4.19685000 4.19624000 4.19714000 4.19966236 0.00241847 108 1520592600 2018.03.09 10:50 4.19695000 4.19634000 4.19604000 4.19750000 4.19934594 0.00257295 258 1520592900 2018.03.09 10:55 4.19644000 4.19474000 4.19430000 4.19644000 4.19890728 0.00282500 590 1520593200 2018.03.09 11:00 4.19457000 4.19474000 4.19457000 4.19574000 4.19851040 0.00301694 161 1520593500 2018.03.09 11:05 4.19484000 4.19461000 4.19424000 4.19564000 4.19813893 0.00316926 620 1520593800 2018.03.09 11:10 4.19459000 4.19444000 4.19384000 4.19474000 4.19778665 0.00327776 406 1520594100 2018.03.09 11:15 4.19425000 4.19504000 4.19326000 4.19544000 4.19752507 0.00327081 287 1520594400 2018.03.09 11:20 4.19504000 4.19550000 4.19484000 4.19550000 4.19733220 0.00318426 128 1520594700 2018.03.09 11:25 4.19554000 4.19684000 4.19554000 4.19685000 4.19728533 0.00290686 100 1520595000 2018.03.09 11:30 4.19684000 4.19774000 4.19684000 4.19774000 4.19732863 0.00252247 91 1520595300 2018.03.09 11:35 4.19774000 4.19692000 4.19667000 4.19774000 4.19728971 0.00234969 178 1520595600 2018.03.09 11:40 4.19670000 4.19654000 4.19554000 4.19744000 4.19721831 0.00211536 212 1520595900 2018.03.09 11:45 4.19654000 4.19744000 4.19654000 4.19744000 4.19723942 0.00192016 57 1520596200 2018.03.09 11:50 4.19734000 4.19784000 4.19705000 4.19827000 4.19729662 0.00174809 156 1520596500 2018.03.09 11:55 4.19794000 4.19890000 4.19756000 4.19904000 4.19744932 0.00162207 94 1520596800 2018.03.09 12:00 4.19870000 4.19869000 4.19834000 4.19904000 4.19756748 0.00170833 103 1520597100 2018.03.09 12:05 4.19874000 4.19891000 4.19840000 4.19894000 4.19769534 0.00179735 120 1520597400 2018.03.09 12:10 4.19890000 4.19884000 4.19874000 4.19912000 4.19780436 0.00186761 82 1520597700 2018.03.09 12:15 4.19880000 4.19840000 4.19834000 4.19914000 4.19786109 0.00185237 79 1520598000 2018.03.09 12:20 4.19864000 4.19890000 4.19854000 4.19960000 4.19796003 0.00189264 134 1520598300 2018.03.09 12:25 4.19924000 4.20040000 4.19900000 4.20040000 4.19819241 0.00206814 87 1520598600 2018.03.09 12:30 4.20045000 4.19954000 4.19954000 4.20144000 4.19832075 0.00211073 267 1520598900 2018.03.09 12:35 4.19955000 4.19964000 4.19945000 4.19984000 4.19844639 0.00203095 77 1520599200 2018.03.09 12:40 4.19954000 4.19994000 4.19936000 4.20004000 4.19858864 0.00194083 34 1520599500 2018.03.09 12:45 4.20000000 4.20034000 4.20000000 4.20074000 4.19875544 0.00182744 61 1520599800 2018.03.09 12:50 4.20035000 4.20024000 4.20024000 4.20094000 4.19889682 0.00163061 128 1520600100 2018.03.09 12:55 4.20024000 4.19974000 4.19974000 4.20074000 4.19897713 0.00141789 60 1520600400 2018.03.09 13:00 4.19965000 4.20034000 4.19965000 4.20044000 4.19910692 0.00124891 58 1520600700 2018.03.09 13:05 4.20034000 4.19914000 4.19854000 4.20050000 4.19911007 0.00114195 131 1520601000 2018.03.09 13:10 4.19914000 4.19894000 4.19884000 4.19914000 4.19909388 0.00109898 19 1520601300 2018.03.09 13:15 4.19890000 4.19864000 4.19834000 4.19894000 4.19905065 0.00099066 61 1520601600 2018.03.09 13:20 4.19864000 4.19804000 4.19794000 4.19865000 4.19895440 0.00086276 208 1520601900 2018.03.09 13:25 4.19804000 4.19764000 4.19764000 4.19844000 4.19882922 0.00088400 124 1520602200 2018.03.09 13:30 4.19764000 4.19654000 4.19654000 4.19804000 4.19861120 0.00107468 153 1520602500 2018.03.09 13:35 4.19654000 4.19678000 4.19586000 4.19720000 4.19843680 0.00121580 394 1520602800 2018.03.09 13:40 4.19675000 4.19724000 4.19664000 4.19764000 4.19832282 0.00129125 482 1520603100 2018.03.09 13:45 4.19730000 4.19894000 4.19724000 4.19904000 4.19838160 0.00126627 196 1520603400 2018.03.09 13:50 4.19890000 4.19930000 4.19884000 4.19930000 4.19846906 0.00124344 142 1520603700 2018.03.09 13:55 4.19925000 4.19634000 4.19624000 4.19925000 4.19826629 0.00140015 302 1520604000 2018.03.09 14:00 4.19634000 4.19860000 4.19634000 4.19861000 4.19829808 0.00138275 170 1520604300 2018.03.09 14:05 4.19880000 4.19850000 4.19824000 4.19905000 4.19831731 0.00129508 84 1520604600 2018.03.09 14:10 4.19844000 4.19830000 4.19810000 4.19875000 4.19831566 0.00126634 59 1520604900 2018.03.09 14:15 4.19834000 4.19870000 4.19820000 4.19885000 4.19835226 0.00122595 88 1520605200 2018.03.09 14:20 4.19864000 4.19880000 4.19854000 4.19880000 4.19839490 0.00117110 19 1520605500 2018.03.09 14:25 4.19890000 4.19890000 4.19874000 4.19920000 4.19844301 0.00109036 67 1520605800 2018.03.09 14:30 4.19908000 4.20050000 4.19908000 4.20055000 4.19863891 0.00112099 122 1520606100 2018.03.09 14:35 4.20054000 4.20084000 4.19904000 4.20084000 4.19884854 0.00123249 140 1520606400 2018.03.09 14:40 4.20074000 4.20090000 4.20057000 4.20090000 4.19904392 0.00132730 192 1520606700 2018.03.09 14:45 4.20078000 4.20091000 4.20068000 4.20100000 4.19922164 0.00144940 105 1520607000 2018.03.09 14:50 4.20094000 4.20090000 4.20079000 4.20154000 4.19938148 0.00155210 246 1520607300 2018.03.09 14:55 4.20088000 4.20114000 4.20086000 4.20150000 4.19954896 0.00165186 149 1520607600 2018.03.09 15:00 4.20120000 4.20105000 4.20054000 4.20140000 4.19969192 0.00170092 160 1520607900 2018.03.09 15:05 4.20100000 4.20115000 4.20100000 4.20150000 4.19983078 0.00171471 32 1520608200 2018.03.09 15:10 4.20120000 4.20165000 4.20110000 4.20190000 4.20000404 0.00164881 58 1520608500 2018.03.09 15:15 4.20190000 4.20224000 4.20180000 4.20264000 4.20021699 0.00161385 168 1520608800 2018.03.09 15:20 4.20245000 4.20204000 4.20204000 4.20280000 4.20039061 0.00156149 126 1520609100 2018.03.09 15:25 4.20204000 4.19923000 4.19923000 4.20383000 4.20028008 0.00152517 132 1520609400 2018.03.09 15:30 4.19923000 4.19844000 4.19824000 4.20243000 4.20010483 0.00153776 749 1520609700 2018.03.09 15:35 4.19844000 4.20184000 4.19764000 4.20191000 4.20027008 0.00133866 389 1520610000 2018.03.09 15:40 4.20187000 4.20174000 4.20081000 4.20274000 4.20041008 0.00132175 532 1520610300 2018.03.09 15:45 4.20174000 4.19844000 4.19804000 4.20174000 4.20022245 0.00133590 296 1520610600 2018.03.09 15:50 4.19823000 4.19694000 4.19694000 4.19881000 4.19990984 0.00151517 399 1520610900 2018.03.09 15:55 4.19694000 4.19844000 4.19694000 4.19874000 4.19976985 0.00156865 401 1520611200 2018.03.09 16:00 4.19844000 4.19794000 4.19759000 4.19904000 4.19959558 0.00166816 439 1520611500 2018.03.09 16:05 4.19794000 4.19904000 4.19784000 4.19964000 4.19954267 0.00168761 435 1520611800 2018.03.09 16:10 4.19904000 4.19864000 4.19836000 4.19934000 4.19945670 0.00172021 170 1520612100 2018.03.09 16:15 4.19843000 4.19860000 4.19714000 4.19884000 4.19937511 0.00173373 417 1520612400 2018.03.09 16:20 4.19854000 4.19944000 4.19840000 4.19944000 4.19938129 0.00169771 172 1520612700 2018.03.09 16:25 4.19950000 4.19960000 4.19934000 4.20054000 4.19940212 0.00165697 392 1520613000 2018.03.09 16:30 4.19950000 4.19954000 4.19925000 4.19971000 4.19941525 0.00161942 134 1520613300 2018.03.09 16:35 4.19960000 4.19815000 4.19804000 4.20032000 4.19929475 0.00162444 282 1520613600 2018.03.09 16:40 4.19814000 4.19834000 4.19802000 4.19854000 4.19920382 0.00160904 447 1520613900 2018.03.09 16:45 4.19834000 4.19874000 4.19814000 4.19915000 4.19915965 0.00156020 262 1520614200 2018.03.09 16:50 4.19867000 4.19670000 4.19646000 4.19874000 4.19892540 0.00158186 244 1520614500 2018.03.09 16:55 4.19667000 4.19734000 4.19650000 4.19820000 4.19877441 0.00145312 271 1520614800 2018.03.09 17:00 4.19714000 4.19594000 4.19554000 4.19714000 4.19850446 0.00140993 316 1520615100 2018.03.09 17:05 4.19585000 4.19540000 4.19495000 4.19623000 4.19820880 0.00158306 370 1520615400 2018.03.09 17:10 4.19534000 4.19584000 4.19534000 4.19643000 4.19798320 0.00170020 431 1520615700 2018.03.09 17:15 4.19579000 4.19667000 4.19559000 4.19684000 4.19785813 0.00150715 87 1520616000 2018.03.09 17:20 4.19674000 4.19604000 4.19589000 4.19704000 4.19768498 0.00129977 123 1520616300 2018.03.09 17:25 4.19604000 4.19824000 4.19604000 4.19844000 4.19773784 0.00129195 100 1520616600 2018.03.09 17:30 4.19824000 4.19764000 4.19764000 4.19924000 4.19772852 0.00128035 283 1520616900 2018.03.09 17:35 4.19764000 4.19800000 4.19754000 4.19805000 4.19775437 0.00127085 69 1520617200 2018.03.09 17:40 4.19794000 4.19725000 4.19715000 4.19804000 4.19770634 0.00127619 83 1520617500 2018.03.09 17:45 4.19735000 4.19954000 4.19734000 4.19954000 4.19788097 0.00130834 214 1520617800 2018.03.09 17:50 4.19936000 4.19848000 4.19837000 4.19936000 4.19793802 0.00131007 145 1520618100 2018.03.09 17:55 4.19846000 4.19414000 4.19394000 4.19864000 4.19757631 0.00150560 522 1520618400 2018.03.09 18:00 4.19420000 4.19604000 4.19279000 4.19604000 4.19742999 0.00147499 557 1520618700 2018.03.09 18:05 4.19604000 4.19644000 4.19604000 4.19785000 4.19733571 0.00139968 443 1520619000 2018.03.09 18:10 4.19634000 4.19649000 4.19614000 4.19654000 4.19725516 0.00130987 346 1520619300 2018.03.09 18:15 4.19646000 4.19524000 4.19514000 4.19704000 4.19706324 0.00133756 617 1520619600 2018.03.09 18:20 4.19514000 4.19454000 4.19444000 4.19514000 4.19682293 0.00138785 129 1520619900 2018.03.09 18:25 4.19454000 4.19404000 4.19357000 4.19484000 4.19655789 0.00142440 68 1520620200 2018.03.09 18:30 4.19414000 4.19374000 4.19344000 4.19414000 4.19628952 0.00154490 35 1520620500 2018.03.09 18:35 4.19364000 4.19294000 4.19266000 4.19364000 4.19597052 0.00170120 57 1520620800 2018.03.09 18:40 4.19290000 4.19284000 4.19284000 4.19304000 4.19567238 0.00186470 14 1520621100 2018.03.09 18:45 4.19294000 4.19204000 4.19184000 4.19324000 4.19532643 0.00208510 52 1520621400 2018.03.09 18:50 4.19204000 4.19284000 4.19204000 4.19284000 4.19508963 0.00220395 24 1520621700 2018.03.09 18:55 4.19284000 4.19304000 4.19254000 4.19353000 4.19489443 0.00226546 70 1520622000 2018.03.09 19:00 4.19317000 4.19574000 4.19314000 4.19574000 4.19497496 0.00223994 62 1520622300 2018.03.09 19:05 4.19574000 4.19594000 4.19384000 4.19594000 4.19506687 0.00211442 130 1520622600 2018.03.09 19:10 4.19564000 4.19514000 4.19514000 4.19657000 4.19507383 0.00203417 32 1520622900 2018.03.09 19:15 4.19514000 4.19444000 4.19444000 4.19514000 4.19501347 0.00193132 19 1520623200 2018.03.09 19:20 4.19444000 4.19404000 4.19164000 4.19444000 4.19492076 0.00187402 74 1520623500 2018.03.09 19:25 4.19404000 4.19284000 4.19147000 4.19427000 4.19472259 0.00159802 196 1520623800 2018.03.09 19:30 4.19274000 4.19254000 4.19244000 4.19314000 4.19451472 0.00139059 94 1520624100 2018.03.09 19:35 4.19249000 4.19264000 4.19244000 4.19264000 4.19433618 0.00141912 26 1520624400 2018.03.09 19:40 4.19254000 4.19104000 4.19104000 4.19284000 4.19402226 0.00150132 181 1520624700 2018.03.09 19:45 4.19094000 4.19104000 4.19094000 4.19134000 4.19373823 0.00150991 87 1520625000 2018.03.09 19:50 4.19094000 4.19104000 4.19094000 4.19134000 4.19348126 0.00146620 106 1520625300 2018.03.09 19:55 4.19094000 4.19066000 4.19064000 4.19124000 4.19321257 0.00151343 213 1520625600 2018.03.09 20:00 4.19066000 4.19104000 4.19054000 4.19114000 4.19300566 0.00154446 189 1520625900 2018.03.09 20:05 4.19094000 4.19054000 4.19034000 4.19124000 4.19277083 0.00161158 162 1520626200 2018.03.09 20:10 4.19044000 4.19036000 4.19019000 4.19054000 4.19254123 0.00168289 64 1520626500 2018.03.09 20:15 4.19039000 4.18954000 4.18924000 4.19044000 4.19225540 0.00182038 80 1520626800 2018.03.09 20:20 4.18954000 4.19004000 4.18954000 4.19044000 4.19204441 0.00190180 71 1520627100 2018.03.09 20:25 4.18994000 4.18984000 4.18974000 4.19004000 4.19183446 0.00199408 21 1520627400 2018.03.09 20:30 4.18994000 4.18994000 4.18984000 4.18994000 4.19165404 0.00205512 8 1520627700 2018.03.09 20:35 4.19014000 4.19014000 4.19004000 4.19014000 4.19150984 0.00208365 6 1520628000 2018.03.09 20:40 4.19004000 4.19004000 4.19004000 4.19014000 4.19136986 0.00190039 6 1520628300 2018.03.09 20:45 4.19004000 4.19004000 4.19004000 4.19004000 4.19124321 0.00163275 4 1520628600 2018.03.09 20:50 4.18994000 4.19004000 4.18994000 4.19004000 4.19112861 0.00139910 8 1520628900 2018.03.09 20:55 4.19004000 4.19014000 4.18994000 4.19014000 4.19103446 0.00119145 18 1520629200 2018.03.09 21:00 4.19004000 4.19004000 4.18994000 4.19014000 4.19093975 0.00097909 15 1520629500 2018.03.09 21:05 4.18994000 4.18994000 4.18994000 4.19004000 4.19084454 0.00087147 18 1520629800 2018.03.09 21:10 4.18994000 4.18994000 4.18994000 4.18994000 4.19075839 0.00076669 1 1520630100 2018.03.09 21:15 4.18994000 4.19014000 4.18994000 4.19014000 4.19069950 0.00061374 4 1520630400 2018.03.09 21:20 4.19024000 4.19014000 4.19004000 4.19024000 4.19064621 0.00058271 8 1520630700 2018.03.09 21:25 4.19014000 4.19024000 4.19014000 4.19044000 4.19060752 0.00055353 24 1520631000 2018.03.09 21:30 4.19014000 4.19004000 4.18994000 4.19014000 4.19055347 0.00051551 12 1520631300 2018.03.09 21:35 4.19014000 4.18994000 4.18984000 4.19014000 4.19049505 0.00048489 18 1520631600 2018.03.09 21:40 4.18984000 4.18984000 4.18974000 4.18995000 4.19043266 0.00043542 16 1520631900 2018.03.09 21:45 4.18978000 4.18984000 4.18974000 4.18994000 4.19037622 0.00040269 20 1520632200 2018.03.09 21:50 4.18974000 4.19016000 4.18974000 4.19024000 4.19035563 0.00038660 34 1520632500 2018.03.09 21:55 4.19023000 4.19014000 4.19014000 4.19024000 4.19033509 0.00032498 7 1520632800 2018.03.09 22:00 4.19009000 4.18998000 4.18994000 4.19009000 4.19030127 0.00029654 11 1520633100 2018.03.09 22:05 4.18997000 4.19004000 4.18994000 4.19004000 4.19027639 0.00026120 8 1520633400 2018.03.09 22:10 4.18994000 4.18984000 4.18964000 4.18994000 4.19023483 0.00023149 52 1520633700 2018.03.09 22:15 4.18974000 4.18984000 4.18974000 4.18984000 4.19019723 0.00021456 4 1520634000 2018.03.09 22:20 4.18974000 4.18984000 4.18974000 4.18984000 4.19016320 0.00019866 12 1520634300 2018.03.09 22:25 4.18984000 4.19014000 4.18964000 4.19014000 4.19016099 0.00019512 40 1520634600 2018.03.09 22:30 4.19024000 4.19201000 4.19024000 4.19253000 4.19033709 0.00050668 110 1520634900 2018.03.09 22:35 4.19197000 4.19181000 4.19162000 4.19197000 4.19047737 0.00065023 17 1520635200 2018.03.09 22:40 4.19178000 4.19154000 4.19136000 4.19194000 4.19057857 0.00072243 27 1520635500 2018.03.09 22:45 4.19214000 4.19132000 4.19126000 4.19344000 4.19064918 0.00075354 137 1520635800 2018.03.09 22:50 4.19139000 4.19123000 4.19122000 4.19144000 4.19070450 0.00076797 103 1520636100 2018.03.09 22:55 4.19124000 4.19128000 4.19121000 4.19137000 4.19075931 0.00078750 26 1520636400 2018.03.09 23:00 4.19114000 4.19131000 4.19114000 4.19154000 4.19081175 0.00080256 108 1520636700 2018.03.09 23:05 4.19130000 4.19114000 4.19114000 4.19135000 4.19084302 0.00080599 24 1520637000 2018.03.09 23:10 4.19114000 4.19120000 4.19114000 4.19125000 4.19087701 0.00079996 6 1520637300 2018.03.09 23:15 4.19124000 4.19114000 4.19114000 4.19150000 4.19090206 0.00078095 76 1520637600 2018.03.09 23:20 4.19119000 4.19114000 4.19114000 4.19131000 4.19092472 0.00075090 80 1520637900 2018.03.09 23:25 4.19114000 4.19114000 4.19114000 4.19122000 4.19094522 0.00071581 78 1520638200 2018.03.09 23:30 4.19114000 4.19114000 4.19107000 4.19164000 4.19096377 0.00069780 24 1520638500 2018.03.09 23:35 4.19114000 4.19124000 4.19106000 4.19144000 4.19099008 0.00067824 40 1520639100 2018.03.09 23:45 4.19124000 4.19124000 4.19124000 4.19124000 4.19101388 0.00064282 4 1520639400 2018.03.09 23:50 4.19125000 4.19154000 4.19125000 4.19184000 4.19106399 0.00061492 18 1520812800 2018.03.12 00:00 4.18994000 4.18944000 4.18944000 4.18994000 4.19090932 0.00067062 2 1520813100 2018.03.12 00:05 4.18944000 4.18994000 4.18944000 4.18994000 4.19081701 0.00068702 4 1520814000 2018.03.12 00:20 4.18994000 4.18994000 4.18994000 4.18994000 4.19073348 0.00071248 2 1520814600 2018.03.12 00:30 4.18994000 4.18994000 4.18994000 4.18994000 4.19065791 0.00075672 6 1520815800 2018.03.12 00:50 4.18994000 4.18994000 4.18994000 4.18994000 4.19058954 0.00074090 1 1520816100 2018.03.12 00:55 4.18864000 4.18864000 4.18864000 4.18864000 4.19040387 0.00087563 1 1520816400 2018.03.12 01:00 4.18864000 4.18864000 4.18864000 4.18884000 4.19023588 0.00098027 43 1520816700 2018.03.12 01:05 4.18914000 4.18914000 4.18914000 4.18914000 4.19013151 0.00101587 14 1520817000 2018.03.12 01:10 4.18914000 4.18914000 4.18914000 4.18914000 4.19003708 0.00104067 3 1520817300 2018.03.12 01:15 4.18914000 4.18914000 4.18914000 4.18914000 4.18995165 0.00104849 12 1520817600 2018.03.12 01:20 4.18914000 4.18914000 4.18914000 4.18914000 4.18987435 0.00104119 11 1520817900 2018.03.12 01:25 4.18914000 4.18914000 4.18914000 4.18914000 4.18980441 0.00103301 9 1520818200 2018.03.12 01:30 4.18914000 4.18922000 4.18914000 4.18924000 4.18974875 0.00100577 13 1520818500 2018.03.12 01:35 4.18919000 4.18924000 4.18918000 4.18924000 4.18970030 0.00097217 7 1520818800 2018.03.12 01:40 4.18929000 4.18926000 4.18926000 4.18930000 4.18965837 0.00092851 7 1520819100 2018.03.12 01:45 4.18927000 4.18933000 4.18927000 4.18933000 4.18962709 0.00087325 7 1520819400 2018.03.12 01:50 4.18934000 4.19018000 4.18927000 4.19018000 4.18967975 0.00081333 13 1520819700 2018.03.12 01:55 4.19020000 4.19044000 4.19014000 4.19096000 4.18975216 0.00076217 13 1520820000 2018.03.12 02:00 4.19034000 4.19042000 4.18961000 4.19042000 4.18981576 0.00071912 38 1520820300 2018.03.12 02:05 4.19043000 4.18899000 4.18899000 4.19043000 4.18973712 0.00059437 19 1520820600 2018.03.12 02:10 4.18902000 4.18888000 4.18881000 4.18902000 4.18965549 0.00058561 15 1520820900 2018.03.12 02:15 4.18887000 4.18872000 4.18872000 4.18889000 4.18956639 0.00058346 14 1520821200 2018.03.12 02:20 4.18867000 4.18882000 4.18867000 4.18885000 4.18949531 0.00057536 12 1520821500 2018.03.12 02:25 4.18875000 4.18883000 4.18874000 4.18884000 4.18943194 0.00056374 11 1520821800 2018.03.12 02:30 4.18884000 4.18873000 4.18873000 4.18886000 4.18936509 0.00055069 6 1520822100 2018.03.12 02:35 4.18875000 4.18868000 4.18868000 4.18876000 4.18929985 0.00053261 12 1520822400 2018.03.12 02:40 4.18867000 4.18867000 4.18861000 4.18867000 4.18923986 0.00052346 12 1520822700 2018.03.12 02:45 4.18868000 4.18877000 4.18868000 4.18878000 4.18919511 0.00053087 13 1520823000 2018.03.12 02:50 4.18875000 4.18872000 4.18863000 4.18875000 4.18914986 0.00054072 14 1520823300 2018.03.12 02:55 4.18873000 4.18990000 4.18872000 4.18994000 4.18922130 0.00056380 17 1520823600 2018.03.12 03:00 4.18984000 4.18961000 4.18941000 4.18984000 4.18925832 0.00057097 17 1520823900 2018.03.12 03:05 4.18964000 4.18895000 4.18894000 4.18964000 4.18922896 0.00057320 19 1520824200 2018.03.12 03:10 4.18911000 4.18895000 4.18894000 4.18913000 4.18920239 0.00057606 16 1520824500 2018.03.12 03:15 4.18896000 4.18907000 4.18896000 4.18907000 4.18918978 0.00057676 13 1520824800 2018.03.12 03:20 4.18906000 4.18906000 4.18903000 4.18923000 4.18917742 0.00057733 15 1520825100 2018.03.12 03:25 4.18907000 4.18907000 4.18906000 4.18910000 4.18916719 0.00057683 10 1520825400 2018.03.12 03:30 4.18908000 4.18934000 4.18907000 4.18934000 4.18918365 0.00053329 15 1520825700 2018.03.12 03:35 4.18934000 4.18934000 4.18934000 4.18934000 4.18919854 0.00045840 12 1520826000 2018.03.12 03:40 4.18934000 4.18934000 4.18934000 4.18934000 4.18921201 0.00037613 10 1520826300 2018.03.12 03:45 4.18934000 4.18934000 4.18934000 4.18934000 4.18922420 0.00037971 13 1520826600 2018.03.12 03:50 4.18934000 4.19153000 4.18934000 4.19261000 4.18944380 0.00068938 43 1520826900 2018.03.12 03:55 4.19136000 4.19082000 4.19081000 4.19153000 4.18957487 0.00077759 24 1520827200 2018.03.12 04:00 4.19080000 4.19047000 4.19040000 4.19080000 4.18966012 0.00081253 16 1520827500 2018.03.12 04:05 4.19052000 4.19022000 4.19011000 4.19052000 4.18971344 0.00081787 20 1520827800 2018.03.12 04:10 4.19021000 4.18975000 4.18975000 4.19022000 4.18971692 0.00078884 13 1520828100 2018.03.12 04:15 4.18959000 4.18979000 4.18955000 4.18984000 4.18972388 0.00075587 14 1520828400 2018.03.12 04:20 4.18977000 4.18971000 4.18963000 4.18977000 4.18972256 0.00071796 13 1520828700 2018.03.12 04:25 4.18973000 4.18916000 4.18913000 4.18973000 4.18966898 0.00069022 17 1520829000 2018.03.12 04:30 4.18909000 4.18923000 4.18888000 4.18934000 4.18962718 0.00066310 16 1520829300 2018.03.12 04:35 4.18921000 4.18958000 4.18921000 4.18966000 4.18962268 0.00066032 18 1520829600 2018.03.12 04:40 4.18951000 4.18939000 4.18936000 4.18957000 4.18960052 0.00066216 15 1520829900 2018.03.12 04:45 4.18941000 4.18938000 4.18922000 4.18944000 4.18957952 0.00064906 17 1520830200 2018.03.12 04:50 4.18948000 4.18950000 4.18943000 4.18967000 4.18957195 0.00063480 16 1520830500 2018.03.12 04:55 4.18953000 4.18961000 4.18953000 4.18980000 4.18957557 0.00062423 15 1520830800 2018.03.12 05:00 4.18964000 4.18965000 4.18946000 4.18974000 4.18958266 0.00061219 15 1520831100 2018.03.12 05:05 4.18959000 4.18957000 4.18952000 4.18962000 4.18958145 0.00060168 11 1520831400 2018.03.12 05:10 4.18953000 4.18993000 4.18948000 4.18996000 4.18961465 0.00059503 15 1520831700 2018.03.12 05:15 4.18998000 4.18983000 4.18983000 4.18998000 4.18963516 0.00058808 11 1520832000 2018.03.12 05:20 4.18980000 4.18927000 4.18927000 4.18982000 4.18960038 0.00059990 12 1520832300 2018.03.12 05:25 4.18933000 4.18942000 4.18920000 4.18943000 4.18958320 0.00060411 14 1520832600 2018.03.12 05:30 4.18943000 4.18937000 4.18935000 4.18943000 4.18956290 0.00042681 8 1520832900 2018.03.12 05:35 4.18930000 4.18969000 4.18930000 4.18969000 4.18957500 0.00032027 12 1520833200 2018.03.12 05:40 4.18967000 4.18945000 4.18945000 4.18970000 4.18956310 0.00025189 9 1520833500 2018.03.12 05:45 4.18944000 4.18969000 4.18941000 4.18970000 4.18957518 0.00020779 13 1520833800 2018.03.12 05:50 4.18970000 4.19010000 4.18965000 4.19011000 4.18962517 0.00024256 13 1520834100 2018.03.12 05:55 4.19008000 4.19008000 4.19008000 4.19011000 4.18966848 0.00027123 6 1520834400 2018.03.12 06:00 4.19007000 4.18986000 4.18981000 4.19007000 4.18968672 0.00028033 11 1520834700 2018.03.12 06:05 4.18984000 4.18982000 4.18979000 4.18985000 4.18969942 0.00025967 12 1520835000 2018.03.12 06:10 4.18981000 4.18985000 4.18978000 4.18986000 4.18971376 0.00024313 6 1520835300 2018.03.12 06:15 4.18986000 4.18987000 4.18985000 4.18993000 4.18972864 0.00024711 8 1520835600 2018.03.12 06:20 4.18982000 4.18981000 4.18979000 4.18986000 4.18973639 0.00023740 12 1520835900 2018.03.12 06:25 4.18979000 4.18989000 4.18978000 4.18989000 4.18975102 0.00022822 10 1520836200 2018.03.12 06:30 4.18990000 4.18995000 4.18989000 4.19002000 4.18976997 0.00022773 12 1520836500 2018.03.12 06:35 4.18998000 4.18997000 4.18995000 4.18999000 4.18978902 0.00023146 6 1520836800 2018.03.12 06:40 4.18996000 4.18994000 4.18994000 4.18998000 4.18980340 0.00023358 6 1520837100 2018.03.12 06:45 4.18996000 4.18996000 4.18992000 4.19003000 4.18981831 0.00023186 15 1520837400 2018.03.12 06:50 4.18998000 4.18991000 4.18991000 4.18998000 4.18982704 0.00023278 9 1520837700 2018.03.12 06:55 4.18990000 4.19037000 4.18989000 4.19037000 4.18987875 0.00027019 9 1520838000 2018.03.12 07:00 4.19039000 4.19042000 4.19039000 4.19043000 4.18993030 0.00026940 7 1520838300 2018.03.12 07:05 4.19026000 4.19012000 4.19010000 4.19034000 4.18994837 0.00025012 11 1520838600 2018.03.12 07:10 4.19013000 4.19007000 4.19004000 4.19013000 4.18995995 0.00021651 9 1520838900 2018.03.12 07:15 4.19005000 4.18999000 4.18996000 4.19005000 4.18996281 0.00020811 12 1520839200 2018.03.12 07:20 4.19000000 4.19001000 4.18999000 4.19002000 4.18996731 0.00017350 8 1520839500 2018.03.12 07:25 4.19000000 4.19001000 4.18999000 4.19003000 4.18997137 0.00016155 9 1520839800 2018.03.12 07:30 4.19004000 4.19034000 4.18997000 4.19038000 4.19000648 0.00017449 12 1520840100 2018.03.12 07:35 4.19039000 4.19059000 4.19031000 4.19086000 4.19006205 0.00021643 17 1520840400 2018.03.12 07:40 4.19057000 4.19082000 4.19042000 4.19082000 4.19013424 0.00027450 15 1520840700 2018.03.12 07:45 4.19062000 4.19055000 4.19054000 4.19062000 4.19017384 0.00028564 9 1520841000 2018.03.12 07:50 4.19054000 4.19055000 4.19054000 4.19061000 4.19020966 0.00029311 10 1520841300 2018.03.12 07:55 4.19053000 4.19062000 4.19051000 4.19063000 4.19024874 0.00030212 10 1520841600 2018.03.12 08:00 4.19065000 4.19046000 4.19046000 4.19068000 4.19026886 0.00029183 11 1520841900 2018.03.12 08:05 4.19047000 4.19064000 4.19046000 4.19070000 4.19030421 0.00029399 16 1520842200 2018.03.12 08:10 4.19061000 4.19062000 4.19059000 4.19065000 4.19033428 0.00029398 12 1520842500 2018.03.12 08:15 4.19063000 4.19064000 4.19061000 4.19065000 4.19036340 0.00029235 7 1520842800 2018.03.12 08:20 4.19062000 4.19058000 4.19028000 4.19062000 4.19038403 0.00028156 13 1520843100 2018.03.12 08:25 4.19060000 4.19063000 4.19060000 4.19064000 4.19040745 0.00027065 12 1520843400 2018.03.12 08:30 4.19064000 4.19013000 4.19008000 4.19064000 4.19038103 0.00025584 11 1520843700 2018.03.12 08:35 4.19010000 4.19032000 4.19004000 4.19032000 4.19037522 0.00025681 12 1520844000 2018.03.12 08:40 4.19037000 4.19068000 4.19032000 4.19069000 4.19040424 0.00026235 13 1520844300 2018.03.12 08:45 4.19068000 4.19081000 4.19068000 4.19082000 4.19044289 0.00026598 15 1520844600 2018.03.12 08:50 4.19081000 4.19083000 4.19079000 4.19083000 4.19047976 0.00026286 15 1520844900 2018.03.12 08:55 4.19082000 4.19082000 4.19078000 4.19082000 4.19051216 0.00024601 10 1520845200 2018.03.12 09:00 4.19085000 4.19074000 4.19074000 4.19086000 4.19053386 0.00022026 12 1520845500 2018.03.12 09:05 4.19071000 4.19024000 4.19024000 4.19074000 4.19050587 0.00020617 15 1520845800 2018.03.12 09:10 4.19032000 4.19034000 4.19024000 4.19054000 4.19049007 0.00021239 13 1520846100 2018.03.12 09:15 4.19044000 4.19044000 4.19034000 4.19044000 4.19048531 0.00021343 3 1520846400 2018.03.12 09:20 4.19034000 4.19034000 4.19034000 4.19034000 4.19047147 0.00020727 1 1520847000 2018.03.12 09:30 4.19024000 4.19024000 4.19024000 4.19024000 4.19044942 0.00022034 3 1520847300 2018.03.12 09:35 4.19024000 4.19014000 4.19014000 4.19034000 4.19041995 0.00023968 7 1520847600 2018.03.12 09:40 4.19004000 4.19004000 4.18984000 4.19014000 4.19038377 0.00026194 7 1520847900 2018.03.12 09:45 4.19009000 4.19004000 4.18984000 4.19014000 4.19035103 0.00028371 39 1520848200 2018.03.12 09:50 4.19004000 4.18994000 4.18994000 4.19004000 4.19031188 0.00030384 2 1520848500 2018.03.12 09:55 4.19004000 4.19114000 4.19004000 4.19114000 4.19039075 0.00032506 12 1520848800 2018.03.12 10:00 4.19114000 4.19074000 4.18987000 4.19148000 4.19042401 0.00032438 154 1520849100 2018.03.12 10:05 4.19064000 4.19057000 4.19014000 4.19156000 4.19043792 0.00032297 151 1520849400 2018.03.12 10:10 4.19054000 4.19064000 4.19014000 4.19084000 4.19045716 0.00032259 40 1520849700 2018.03.12 10:15 4.19066000 4.19114000 4.19034000 4.19124000 4.19052219 0.00034561 46 1520850000 2018.03.12 10:20 4.19104000 4.19024000 4.19024000 4.19114000 4.19049532 0.00034815 30 1520850300 2018.03.12 10:25 4.19024000 4.18950000 4.18950000 4.19024000 4.19040053 0.00041081 47 1520850600 2018.03.12 10:30 4.18948000 4.18736000 4.18711000 4.18948000 4.19011095 0.00079574 163 1520850900 2018.03.12 10:35 4.18737000 4.18980000 4.18732000 4.19062000 4.19008134 0.00078719 254 1520851200 2018.03.12 10:40 4.18972000 4.18984000 4.18904000 4.19004000 4.19005835 0.00077464 137 1520851500 2018.03.12 10:45 4.18974000 4.19094000 4.18944000 4.19098000 4.19014232 0.00077571 270 1520851800 2018.03.12 10:50 4.19105000 4.19214000 4.19099000 4.19258000 4.19033258 0.00088610 363 1520852100 2018.03.12 10:55 4.19220000 4.19264000 4.19220000 4.19294000 4.19055233 0.00103580 55 1520852400 2018.03.12 11:00 4.19264000 4.19213000 4.19149000 4.19276000 4.19070258 0.00111428 324 1520852700 2018.03.12 11:05 4.19214000 4.19224000 4.19174000 4.19264000 4.19084900 0.00118854 657 1520853000 2018.03.12 11:10 4.19214000 4.19235000 4.19207000 4.19263000 4.19099196 0.00125535 139 1520853300 2018.03.12 11:15 4.19233000 4.19240000 4.19195000 4.19280000 4.19112606 0.00130786 461 1520853600 2018.03.12 11:20 4.19244000 4.19373000 4.19236000 4.19570000 4.19137405 0.00145824 331 1520853900 2018.03.12 11:25 4.19373000 4.19504000 4.19355000 4.19504000 4.19172319 0.00171310 225 1520854200 2018.03.12 11:30 4.19494000 4.19404000 4.19303000 4.19520000 4.19194384 0.00179492 497 1520854500 2018.03.12 11:35 4.19404000 4.19324000 4.19324000 4.19414000 4.19206728 0.00184102 69 1520854800 2018.03.12 11:40 4.19334000 4.19274000 4.19214000 4.19384000 4.19213135 0.00183937 189 1520855100 2018.03.12 11:45 4.19284000 4.19264000 4.19254000 4.19334000 4.19217979 0.00182061 135 1520855400 2018.03.12 11:50 4.19260000 4.19334000 4.19244000 4.19344000 4.19229029 0.00182841 172 1520855700 2018.03.12 11:55 4.19324000 4.18867000 4.18867000 4.19400000 4.19194550 0.00191813 331 1520856000 2018.03.12 12:00 4.18874000 4.19003000 4.18834000 4.19020000 4.19176307 0.00191722 314 1520856300 2018.03.12 12:05 4.19004000 4.19286000 4.18984000 4.19309000 4.19186754 0.00186020 575 1520856600 2018.03.12 12:10 4.19281000 4.19274000 4.19194000 4.19335000 4.19195063 0.00156138 349 1520856900 2018.03.12 12:15 4.19259000 4.19234000 4.19208000 4.19334000 4.19198771 0.00147965 342 1520857200 2018.03.12 12:20 4.19240000 4.19185000 4.19180000 4.19245000 4.19197460 0.00140385 83 1520857500 2018.03.12 12:25 4.19175000 4.19294000 4.19175000 4.19304000 4.19206654 0.00136923 118 1520857800 2018.03.12 12:30 4.19294000 4.19324000 4.19234000 4.19344000 4.19217830 0.00135852 267