Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.62021000 1.62054000 0.00001000 5.00000000 33.00000000 0.00001000 0.72219895 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1520516580 2018.03.08 13:43 1.62937000 1.62940000 1.62933000 1.62949000 1.62940000 0.00000000 97 1520516640 2018.03.08 13:44 1.62944000 1.62933000 1.62930000 1.62946000 1.62939333 0.00000000 113 1520516700 2018.03.08 13:45 1.62932000 1.62922000 1.62921000 1.62932000 1.62937683 0.00000000 39 1520516760 2018.03.08 13:46 1.62924000 1.62942000 1.62915000 1.62944000 1.62938094 0.00000000 55 1520516820 2018.03.08 13:47 1.62945000 1.62930000 1.62915000 1.62945000 1.62937323 0.00000000 147 1520516880 2018.03.08 13:48 1.62931000 1.62920000 1.62919000 1.62933000 1.62935673 0.00000000 67 1520516940 2018.03.08 13:49 1.62921000 1.62913000 1.62910000 1.62935000 1.62933514 0.00000000 35 1520517000 2018.03.08 13:50 1.62913000 1.62913000 1.62907000 1.62922000 1.62931560 0.00000000 46 1520517060 2018.03.08 13:51 1.62915000 1.62905000 1.62902000 1.62927000 1.62929031 0.00000000 109 1520517120 2018.03.08 13:52 1.62907000 1.62914000 1.62905000 1.62915000 1.62927599 0.00000000 67 1520517180 2018.03.08 13:53 1.62911000 1.62910000 1.62910000 1.62921000 1.62925923 0.00000000 74 1520517240 2018.03.08 13:54 1.62907000 1.62917000 1.62907000 1.62923000 1.62925073 0.00000000 57 1520517300 2018.03.08 13:55 1.62918000 1.62930000 1.62911000 1.62930000 1.62925542 0.00000000 96 1520517360 2018.03.08 13:56 1.62933000 1.62935000 1.62926000 1.62937000 1.62926443 0.00000000 27 1520517420 2018.03.08 13:57 1.62937000 1.62945000 1.62933000 1.62956000 1.62928210 0.00000000 112 1520517480 2018.03.08 13:58 1.62945000 1.62950000 1.62945000 1.62955000 1.62930286 0.00000000 66 1520517540 2018.03.08 13:59 1.62950000 1.62965000 1.62950000 1.62971000 1.62933592 0.00000000 84 1520517600 2018.03.08 14:00 1.62965000 1.62962000 1.62957000 1.62970000 1.62936297 0.00000000 67 1520517660 2018.03.08 14:01 1.62959000 1.62979000 1.62957000 1.62984000 1.62940364 0.00000000 63 1520517720 2018.03.08 14:02 1.62976000 1.62987000 1.62966000 1.63001000 1.62944806 0.00024558 110 1520517780 2018.03.08 14:03 1.62985000 1.62975000 1.62968000 1.62987000 1.62947681 0.00026432 83 1520517840 2018.03.08 14:04 1.62975000 1.62983000 1.62975000 1.62983000 1.62951045 0.00028535 51 1520517900 2018.03.08 14:05 1.62984000 1.62990000 1.62975000 1.62993000 1.62954755 0.00030324 69 1520517960 2018.03.08 14:06 1.62994000 1.63015000 1.62994000 1.63024000 1.62960493 0.00034870 111 1520518020 2018.03.08 14:07 1.63011000 1.63005000 1.63000000 1.63027000 1.62964731 0.00037012 86 1520518080 2018.03.08 14:08 1.63005000 1.63010000 1.63000000 1.63020000 1.62969043 0.00038387 69 1520518140 2018.03.08 14:09 1.63010000 1.63020000 1.63005000 1.63020000 1.62973896 0.00039406 33 1520518200 2018.03.08 14:10 1.63015000 1.62995000 1.62995000 1.63020000 1.62975906 0.00037829 38 1520518260 2018.03.08 14:11 1.62995000 1.63000000 1.62990000 1.63005000 1.62978200 0.00035271 40 1520518320 2018.03.08 14:12 1.63000000 1.63000000 1.62995000 1.63010000 1.62980277 0.00032938 47 1520518380 2018.03.08 14:13 1.63003000 1.63012000 1.62996000 1.63017000 1.62983298 0.00030111 83 1520518440 2018.03.08 14:14 1.63010000 1.63030000 1.63010000 1.63032000 1.62987746 0.00028389 61 1520518500 2018.03.08 14:15 1.63027000 1.63040000 1.63027000 1.63040000 1.62992722 0.00027912 67 1520518560 2018.03.08 14:16 1.63035000 1.63025000 1.63025000 1.63040000 1.62995796 0.00025762 35 1520518620 2018.03.08 14:17 1.63020000 1.63025000 1.63020000 1.63035000 1.62998578 0.00023887 49 1520518680 2018.03.08 14:18 1.63025000 1.63040000 1.63025000 1.63045000 1.63002523 0.00022800 66 1520518740 2018.03.08 14:19 1.63040000 1.63046000 1.63017000 1.63047000 1.63006663 0.00022900 75 1520518800 2018.03.08 14:20 1.63044000 1.63055000 1.63035000 1.63055000 1.63011267 0.00022743 56 1520518860 2018.03.08 14:21 1.63055000 1.63049000 1.63045000 1.63055000 1.63014860 0.00022842 19 1520518920 2018.03.08 14:22 1.63046000 1.63025000 1.63025000 1.63050000 1.63015826 0.00022020 30 1520518980 2018.03.08 14:23 1.63024000 1.62985000 1.62980000 1.63024000 1.63012890 0.00021622 89 1520519040 2018.03.08 14:24 1.62987000 1.63002000 1.62978000 1.63002000 1.63011853 0.00021009 60 1520519100 2018.03.08 14:25 1.63004000 1.62999000 1.62995000 1.63013000 1.63010629 0.00021083 52 1520519160 2018.03.08 14:26 1.63000000 1.63009000 1.62999000 1.63022000 1.63010474 0.00021123 61 1520519220 2018.03.08 14:27 1.63005000 1.62998000 1.62985000 1.63006000 1.63009286 0.00021733 59 1520519280 2018.03.08 14:28 1.63000000 1.62971000 1.62970000 1.63000000 1.63005640 0.00024699 80 1520519340 2018.03.08 14:29 1.62970000 1.62966000 1.62957000 1.62978000 1.63001864 0.00027435 122 1520519400 2018.03.08 14:30 1.62965000 1.62969000 1.62961000 1.62985000 1.62998734 0.00029655 90 1520519460 2018.03.08 14:31 1.62965000 1.62974000 1.62955000 1.62983000 1.62996379 0.00031197 86 1520519520 2018.03.08 14:32 1.62974000 1.62981000 1.62967000 1.62986000 1.62994914 0.00032041 58 1520519580 2018.03.08 14:33 1.62979000 1.63000000 1.62979000 1.63006000 1.62995399 0.00031615 100 1520519640 2018.03.08 14:34 1.63001000 1.62995000 1.62980000 1.63009000 1.62995361 0.00030669 88 1520519700 2018.03.08 14:35 1.63000000 1.62970000 1.62970000 1.63005000 1.62992945 0.00030358 73 1520519760 2018.03.08 14:36 1.62970000 1.62960000 1.62960000 1.62971000 1.62989808 0.00031378 74 1520519820 2018.03.08 14:37 1.62960000 1.62965000 1.62955000 1.62970000 1.62987445 0.00031583 48 1520519880 2018.03.08 14:38 1.62966000 1.62955000 1.62940000 1.62971000 1.62984355 0.00030988 74 1520519940 2018.03.08 14:39 1.62955000 1.62935000 1.62935000 1.62955000 1.62979655 0.00030819 53 1520520000 2018.03.08 14:40 1.62935000 1.62920000 1.62920000 1.62935000 1.62973973 0.00029933 110 1520520060 2018.03.08 14:41 1.62920000 1.62930000 1.62915000 1.62935000 1.62969785 0.00027224 76 1520520120 2018.03.08 14:42 1.62931000 1.62949000 1.62930000 1.62959000 1.62967806 0.00024932 90 1520520180 2018.03.08 14:43 1.62949000 1.62949000 1.62945000 1.62970000 1.62966015 0.00025200 118 1520520240 2018.03.08 14:44 1.62949000 1.62934000 1.62934000 1.62982000 1.62962966 0.00025169 185 1520520300 2018.03.08 14:45 1.62934000 1.63109000 1.62912000 1.63189000 1.62976874 0.00039729 811 1520520360 2018.03.08 14:46 1.63110000 1.63361000 1.63094000 1.63387000 1.63013457 0.00096516 813 1520520420 2018.03.08 14:47 1.63361000 1.63347000 1.63289000 1.63405000 1.63045223 0.00127614 647 1520520480 2018.03.08 14:48 1.63344000 1.63383000 1.63304000 1.63396000 1.63077392 0.00154542 510 1520520540 2018.03.08 14:49 1.63384000 1.63399000 1.63384000 1.63474000 1.63108022 0.00176342 623 1520520600 2018.03.08 14:50 1.63399000 1.63414000 1.63399000 1.63444000 1.63137162 0.00194394 495 1520520660 2018.03.08 14:51 1.63419000 1.63425000 1.63394000 1.63434000 1.63164576 0.00209083 278 1520520720 2018.03.08 14:52 1.63425000 1.63405000 1.63395000 1.63425000 1.63187473 0.00218412 305 1520520780 2018.03.08 14:53 1.63405000 1.63425000 1.63390000 1.63446000 1.63210095 0.00227124 234 1520520840 2018.03.08 14:54 1.63425000 1.63405000 1.63400000 1.63430000 1.63228657 0.00231273 156 1520520900 2018.03.08 14:55 1.63400000 1.63396000 1.63382000 1.63417000 1.63244595 0.00231087 222 1520520960 2018.03.08 14:56 1.63397000 1.63370000 1.63361000 1.63400000 1.63256538 0.00226659 151 1520521020 2018.03.08 14:57 1.63370000 1.63355000 1.63340000 1.63380000 1.63265915 0.00220033 193 1520521080 2018.03.08 14:58 1.63350000 1.63326000 1.63315000 1.63355000 1.63271638 0.00210065 200 1520521140 2018.03.08 14:59 1.63326000 1.63329000 1.63320000 1.63335000 1.63277101 0.00197028 110 1520521200 2018.03.08 15:00 1.63331000 1.63360000 1.63315000 1.63370000 1.63284996 0.00181182 257 1520521260 2018.03.08 15:01 1.63360000 1.63360000 1.63355000 1.63375000 1.63292139 0.00163228 243 1520521320 2018.03.08 15:02 1.63360000 1.63385000 1.63360000 1.63395000 1.63300983 0.00144013 197 1520521380 2018.03.08 15:03 1.63390000 1.63410000 1.63390000 1.63412000 1.63311366 0.00119730 225 1520521440 2018.03.08 15:04 1.63412000 1.63430000 1.63410000 1.63461000 1.63322664 0.00082026 380 1520521500 2018.03.08 15:05 1.63430000 1.63370000 1.63330000 1.63430000 1.63327172 0.00063532 460 1520521560 2018.03.08 15:06 1.63370000 1.63395000 1.63360000 1.63424000 1.63333632 0.00059252 303 1520521620 2018.03.08 15:07 1.63395000 1.63380000 1.63375000 1.63415000 1.63338048 0.00056263 229 1520521680 2018.03.08 15:08 1.63380000 1.63385000 1.63361000 1.63402000 1.63342520 0.00052574 246 1520521740 2018.03.08 15:09 1.63380000 1.63370000 1.63370000 1.63390000 1.63345137 0.00049276 161 1520521800 2018.03.08 15:10 1.63370000 1.63360000 1.63350000 1.63392000 1.63346552 0.00045821 159 1520521860 2018.03.08 15:11 1.63360000 1.63345000 1.63340000 1.63365000 1.63346405 0.00042442 87 1520521920 2018.03.08 15:12 1.63345000 1.63340000 1.63330000 1.63360000 1.63345795 0.00040825 118 1520521980 2018.03.08 15:13 1.63340000 1.63360000 1.63330000 1.63360000 1.63347147 0.00035989 79 1520522040 2018.03.08 15:14 1.63361000 1.63375000 1.63361000 1.63406000 1.63349800 0.00032438 168 1520522100 2018.03.08 15:15 1.63376000 1.63375000 1.63375000 1.63392000 1.63352200 0.00029847 102 1520522160 2018.03.08 15:16 1.63370000 1.63375000 1.63365000 1.63390000 1.63354372 0.00028838 99 1520522220 2018.03.08 15:17 1.63375000 1.63395000 1.63375000 1.63403000 1.63358241 0.00028258 116 1520522280 2018.03.08 15:18 1.63390000 1.63360000 1.63360000 1.63407000 1.63358408 0.00027236 140 1520522340 2018.03.08 15:19 1.63365000 1.63379000 1.63360000 1.63392000 1.63360370 0.00025627 154 1520522400 2018.03.08 15:20 1.63380000 1.63430000 1.63380000 1.63434000 1.63367001 0.00026396 203 1520522460 2018.03.08 15:21 1.63430000 1.63413000 1.63405000 1.63434000 1.63371382 0.00026294 152 1520522520 2018.03.08 15:22 1.63410000 1.63405000 1.63395000 1.63416000 1.63374584 0.00026019 177 1520522580 2018.03.08 15:23 1.63405000 1.63430000 1.63400000 1.63430000 1.63379861 0.00026467 175 1520522640 2018.03.08 15:24 1.63430000 1.63420000 1.63405000 1.63432000 1.63383684 0.00025401 215 1520522700 2018.03.08 15:25 1.63415000 1.63415000 1.63400000 1.63425000 1.63386667 0.00026151 101 1520522760 2018.03.08 15:26 1.63415000 1.63430000 1.63415000 1.63440000 1.63390794 0.00028067 130 1520522820 2018.03.08 15:27 1.63435000 1.63400000 1.63395000 1.63435000 1.63391670 0.00028136 60 1520522880 2018.03.08 15:28 1.63400000 1.63415000 1.63400000 1.63415000 1.63393892 0.00028823 47 1520522940 2018.03.08 15:29 1.63420000 1.63450000 1.63415000 1.63465000 1.63399236 0.00031485 139 1520523000 2018.03.08 15:30 1.63445000 1.63390000 1.63355000 1.63455000 1.63398356 0.00030201 273 1520523060 2018.03.08 15:31 1.63390000 1.63500000 1.63365000 1.63526000 1.63408037 0.00035959 699 1520523120 2018.03.08 15:32 1.63500000 1.63425000 1.63360000 1.63505000 1.63409652 0.00032888 670 1520523180 2018.03.08 15:33 1.63420000 1.63515000 1.63420000 1.63531000 1.63419685 0.00038854 528 1520523240 2018.03.08 15:34 1.63515000 1.63550000 1.63505000 1.63594000 1.63432096 0.00048122 685 1520523300 2018.03.08 15:35 1.63550000 1.63525000 1.63525000 1.63603000 1.63440944 0.00051771 553 1520523360 2018.03.08 15:36 1.63525000 1.63595000 1.63525000 1.63599000 1.63455616 0.00061893 624 1520523420 2018.03.08 15:37 1.63595000 1.63530000 1.63500000 1.63595000 1.63462700 0.00063795 647 1520523480 2018.03.08 15:38 1.63530000 1.63510000 1.63505000 1.63545000 1.63467205 0.00061088 347 1520523540 2018.03.08 15:39 1.63510000 1.63481000 1.63465000 1.63530000 1.63468519 0.00058044 331 1520523600 2018.03.08 15:40 1.63479000 1.63460000 1.63420000 1.63485000 1.63467708 0.00057360 351 1520523660 2018.03.08 15:41 1.63460000 1.63445000 1.63420000 1.63465000 1.63465545 0.00056190 201 1520523720 2018.03.08 15:42 1.63440000 1.63430000 1.63430000 1.63455000 1.63462160 0.00055231 142 1520523780 2018.03.08 15:43 1.63430000 1.63370000 1.63350000 1.63430000 1.63453383 0.00059259 472 1520523840 2018.03.08 15:44 1.63370000 1.63365000 1.63330000 1.63398000 1.63444965 0.00063479 553 1520523900 2018.03.08 15:45 1.63365000 1.63350000 1.63345000 1.63409000 1.63435921 0.00068786 423 1520523960 2018.03.08 15:46 1.63352000 1.63270000 1.63215000 1.63352000 1.63420119 0.00082237 560 1520524020 2018.03.08 15:47 1.63271000 1.63275000 1.63250000 1.63291000 1.63406298 0.00092773 364 1520524080 2018.03.08 15:48 1.63275000 1.63077000 1.63032000 1.63275000 1.63374936 0.00127366 743 1520524140 2018.03.08 15:49 1.63077000 1.63115000 1.63025000 1.63118000 1.63350180 0.00147015 749 1520524200 2018.03.08 15:50 1.63115000 1.63093000 1.63050000 1.63116000 1.63325687 0.00166102 518 1520524260 2018.03.08 15:51 1.63093000 1.63115000 1.63090000 1.63145000 1.63305622 0.00175111 258 1520524320 2018.03.08 15:52 1.63115000 1.63090000 1.63065000 1.63129000 1.63285086 0.00186684 305 1520524380 2018.03.08 15:53 1.63095000 1.63094000 1.63085000 1.63130000 1.63266888 0.00190405 218 1520524440 2018.03.08 15:54 1.63092000 1.63140000 1.63085000 1.63170000 1.63254803 0.00185464 305 1520524500 2018.03.08 15:55 1.63135000 1.63177000 1.63115000 1.63180000 1.63247393 0.00178215 361 1520524560 2018.03.08 15:56 1.63174000 1.63180000 1.63150000 1.63194000 1.63240975 0.00162433 298 1520524620 2018.03.08 15:57 1.63180000 1.63205000 1.63180000 1.63240000 1.63237549 0.00149763 309 1520524680 2018.03.08 15:58 1.63206000 1.63160000 1.63135000 1.63206000 1.63230163 0.00138481 199 1520524740 2018.03.08 15:59 1.63165000 1.63160000 1.63160000 1.63181000 1.63223481 0.00127672 112 1520524800 2018.03.08 16:00 1.63160000 1.63115000 1.63115000 1.63167000 1.63213149 0.00118096 190 1520524860 2018.03.08 16:01 1.63116000 1.63080000 1.63050000 1.63130000 1.63200468 0.00108611 290 1520524920 2018.03.08 16:02 1.63085000 1.63110000 1.63075000 1.63150000 1.63191852 0.00096136 164 1520524980 2018.03.08 16:03 1.63115000 1.63149000 1.63105000 1.63163000 1.63187771 0.00086906 140 1520525040 2018.03.08 16:04 1.63148000 1.63180000 1.63130000 1.63191000 1.63187031 0.00077070 240 1520525100 2018.03.08 16:05 1.63185000 1.63175000 1.63155000 1.63194000 1.63185885 0.00067313 196 1520525160 2018.03.08 16:06 1.63170000 1.63104000 1.63100000 1.63183000 1.63178087 0.00062072 172 1520525220 2018.03.08 16:07 1.63108000 1.63105000 1.63100000 1.63130000 1.63171126 0.00055192 164 1520525280 2018.03.08 16:08 1.63105000 1.63125000 1.63100000 1.63137000 1.63166733 0.00048981 202 1520525340 2018.03.08 16:09 1.63125000 1.63075000 1.63025000 1.63125000 1.63157997 0.00046352 363 1520525400 2018.03.08 16:10 1.63078000 1.63070000 1.63060000 1.63090000 1.63149616 0.00043966 165 1520525460 2018.03.08 16:11 1.63070000 1.63055000 1.63045000 1.63075000 1.63140605 0.00044748 163 1520525520 2018.03.08 16:12 1.63055000 1.63048000 1.63015000 1.63061000 1.63131785 0.00045955 268 1520525580 2018.03.08 16:13 1.63046000 1.63065000 1.63045000 1.63078000 1.63125425 0.00046943 73 1520525640 2018.03.08 16:14 1.63065000 1.63075000 1.63065000 1.63090000 1.63120623 0.00047930 84 1520525700 2018.03.08 16:15 1.63075000 1.63035000 1.63025000 1.63075000 1.63112468 0.00049559 185 1520525760 2018.03.08 16:16 1.63035000 1.63065000 1.63035000 1.63082000 1.63107947 0.00048156 143 1520525820 2018.03.08 16:17 1.63065000 1.63090000 1.63060000 1.63092000 1.63106238 0.00042975 101 1520525880 2018.03.08 16:18 1.63085000 1.63135000 1.63070000 1.63135000 1.63108977 0.00042202 161 1520525940 2018.03.08 16:19 1.63131000 1.63105000 1.63105000 1.63140000 1.63108598 0.00040540 114 1520526000 2018.03.08 16:20 1.63105000 1.63125000 1.63100000 1.63130000 1.63110160 0.00041094 132 1520526060 2018.03.08 16:21 1.63130000 1.63115000 1.63110000 1.63131000 1.63110621 0.00040666 109 1520526120 2018.03.08 16:22 1.63111000 1.63065000 1.63065000 1.63115000 1.63106277 0.00040834 107 1520526180 2018.03.08 16:23 1.63060000 1.63085000 1.63060000 1.63087000 1.63104250 0.00039454 116 1520526240 2018.03.08 16:24 1.63080000 1.63050000 1.63025000 1.63080000 1.63099083 0.00035766 149 1520526300 2018.03.08 16:25 1.63050000 1.63006000 1.62960000 1.63053000 1.63090218 0.00034099 299 1520526360 2018.03.08 16:26 1.63007000 1.62993000 1.62942000 1.63011000 1.63080959 0.00037653 354 1520526420 2018.03.08 16:27 1.62992000 1.63015000 1.62975000 1.63021000 1.63074678 0.00038810 187 1520526480 2018.03.08 16:28 1.63017000 1.63005000 1.62996000 1.63039000 1.63068042 0.00039022 233 1520526540 2018.03.08 16:29 1.63003000 1.62944000 1.62944000 1.63003000 1.63056228 0.00046641 384 1520526600 2018.03.08 16:30 1.62941000 1.62950000 1.62920000 1.62971000 1.63046111 0.00052276 299 1520526660 2018.03.08 16:31 1.62950000 1.62930000 1.62913000 1.62954000 1.63035053 0.00059175 210 1520526720 2018.03.08 16:32 1.62932000 1.62939000 1.62910000 1.62951000 1.63025905 0.00064199 173 1520526780 2018.03.08 16:33 1.62935000 1.62915000 1.62901000 1.62935000 1.63015343 0.00070018 120 1520526840 2018.03.08 16:34 1.62915000 1.62895000 1.62890000 1.62926000 1.63003881 0.00075880 104 1520526900 2018.03.08 16:35 1.62900000 1.62905000 1.62890000 1.62909000 1.62994464 0.00080787 227 1520526960 2018.03.08 16:36 1.62905000 1.62885000 1.62880000 1.62905000 1.62984039 0.00085202 176 1520527020 2018.03.08 16:37 1.62880000 1.62875000 1.62860000 1.62889000 1.62973654 0.00087558 164 1520527080 2018.03.08 16:38 1.62875000 1.62880000 1.62860000 1.62884000 1.62964735 0.00084079 165 1520527140 2018.03.08 16:39 1.62880000 1.62895000 1.62880000 1.62938000 1.62958093 0.00080564 258 1520527200 2018.03.08 16:40 1.62895000 1.62855000 1.62855000 1.62905000 1.62948275 0.00075927 212 1520527260 2018.03.08 16:41 1.62855000 1.62838000 1.62835000 1.62861000 1.62937773 0.00071069 263 1520527320 2018.03.08 16:42 1.62840000 1.62855000 1.62835000 1.62872000 1.62929890 0.00067929 212 1520527380 2018.03.08 16:43 1.62859000 1.62879000 1.62855000 1.62884000 1.62925043 0.00059341 189 1520527440 2018.03.08 16:44 1.62876000 1.62865000 1.62855000 1.62886000 1.62919325 0.00053408 192 1520527500 2018.03.08 16:45 1.62860000 1.62780000 1.62755000 1.62860000 1.62906056 0.00056926 425 1520527560 2018.03.08 16:46 1.62780000 1.62800000 1.62775000 1.62810000 1.62895955 0.00057522 285 1520527620 2018.03.08 16:47 1.62800000 1.62833000 1.62795000 1.62833000 1.62889959 0.00052122 265 1520527680 2018.03.08 16:48 1.62833000 1.62870000 1.62833000 1.62880000 1.62888058 0.00045149 266 1520527740 2018.03.08 16:49 1.62870000 1.62875000 1.62865000 1.62891000 1.62886815 0.00043150 190 1520527800 2018.03.08 16:50 1.62875000 1.62895000 1.62865000 1.62908000 1.62887594 0.00041079 130 1520527860 2018.03.08 16:51 1.62896000 1.62892000 1.62885000 1.62900000 1.62888014 0.00040154 126 1520527920 2018.03.08 16:52 1.62891000 1.62874000 1.62865000 1.62892000 1.62886679 0.00037957 124 1520527980 2018.03.08 16:53 1.62873000 1.62833000 1.62815000 1.62873000 1.62881567 0.00036584 235 1520528040 2018.03.08 16:54 1.62831000 1.62800000 1.62790000 1.62836000 1.62873799 0.00037079 322 1520528100 2018.03.08 16:55 1.62800000 1.62790000 1.62770000 1.62815000 1.62865818 0.00037633 265 1520528160 2018.03.08 16:56 1.62790000 1.62785000 1.62785000 1.62820000 1.62858121 0.00038939 209 1520528220 2018.03.08 16:57 1.62785000 1.62715000 1.62696000 1.62795000 1.62844490 0.00047226 427 1520528280 2018.03.08 16:58 1.62715000 1.62739000 1.62705000 1.62754000 1.62834444 0.00051007 413 1520528340 2018.03.08 16:59 1.62737000 1.62699000 1.62682000 1.62742000 1.62821544 0.00056765 437 1520528400 2018.03.08 17:00 1.62698000 1.62702000 1.62662000 1.62717000 1.62810159 0.00062314 508 1520528460 2018.03.08 17:01 1.62702000 1.62729000 1.62702000 1.62730000 1.62802430 0.00065105 261 1520528520 2018.03.08 17:02 1.62730000 1.62697000 1.62685000 1.62730000 1.62792389 0.00068996 311 1520528580 2018.03.08 17:03 1.62699000 1.62723000 1.62695000 1.62723000 1.62785780 0.00068569 221 1520528640 2018.03.08 17:04 1.62727000 1.62635000 1.62630000 1.62727000 1.62771420 0.00075231 380 1520528700 2018.03.08 17:05 1.62635000 1.62665000 1.62625000 1.62666000 1.62761285 0.00080307 348 1520528760 2018.03.08 17:06 1.62664000 1.62653000 1.62615000 1.62670000 1.62750972 0.00085151 276 1520528820 2018.03.08 17:07 1.62652000 1.62664000 1.62642000 1.62677000 1.62742689 0.00086831 234 1520528880 2018.03.08 17:08 1.62662000 1.62689000 1.62651000 1.62697000 1.62737576 0.00083678 216 1520528940 2018.03.08 17:09 1.62690000 1.62670000 1.62667000 1.62702000 1.62731140 0.00079938 174 1520529000 2018.03.08 17:10 1.62672000 1.62669000 1.62662000 1.62681000 1.62725222 0.00072635 174 1520529060 2018.03.08 17:11 1.62671000 1.62670000 1.62665000 1.62688000 1.62719963 0.00063331 143 1520529120 2018.03.08 17:12 1.62670000 1.62691000 1.62666000 1.62705000 1.62717204 0.00053142 160 1520529180 2018.03.08 17:13 1.62692000 1.62683000 1.62662000 1.62701000 1.62713947 0.00046182 309 1520529240 2018.03.08 17:14 1.62684000 1.62664000 1.62640000 1.62688000 1.62709190 0.00041771 218 1520529300 2018.03.08 17:15 1.62662000 1.62689000 1.62661000 1.62698000 1.62707267 0.00037075 216 1520529360 2018.03.08 17:16 1.62687000 1.62690000 1.62685000 1.62702000 1.62705623 0.00031980 144 1520529420 2018.03.08 17:17 1.62695000 1.62696000 1.62690000 1.62708000 1.62704706 0.00031426 85 1520529480 2018.03.08 17:18 1.62693000 1.62695000 1.62690000 1.62705000 1.62703782 0.00029924 126 1520529540 2018.03.08 17:19 1.62695000 1.62680000 1.62680000 1.62704000 1.62701517 0.00028848 112 1520529600 2018.03.08 17:20 1.62680000 1.62685000 1.62675000 1.62698000 1.62699944 0.00028043 93 1520529660 2018.03.08 17:21 1.62682000 1.62667000 1.62653000 1.62682000 1.62696806 0.00025987 191 1520529720 2018.03.08 17:22 1.62663000 1.62661000 1.62653000 1.62683000 1.62693396 0.00024812 118 1520529780 2018.03.08 17:23 1.62656000 1.62645000 1.62635000 1.62664000 1.62688787 0.00022860 109 1520529840 2018.03.08 17:24 1.62646000 1.62638000 1.62622000 1.62646000 1.62683950 0.00019481 171 1520529900 2018.03.08 17:25 1.62639000 1.62658000 1.62637000 1.62668000 1.62681479 0.00018614 179 1520529960 2018.03.08 17:26 1.62657000 1.62630000 1.62625000 1.62658000 1.62676576 0.00019146 178 1520530020 2018.03.08 17:27 1.62630000 1.62635000 1.62607000 1.62637000 1.62672616 0.00020265 166 1520530080 2018.03.08 17:28 1.62635000 1.62623000 1.62610000 1.62637000 1.62667891 0.00022116 219 1520530140 2018.03.08 17:29 1.62620000 1.62575000 1.62575000 1.62628000 1.62659044 0.00029965 156 1520530200 2018.03.08 17:30 1.62575000 1.62563000 1.62560000 1.62601000 1.62649897 0.00037398 175 1520530260 2018.03.08 17:31 1.62564000 1.62596000 1.62564000 1.62609000 1.62644764 0.00039799 181 1520530320 2018.03.08 17:32 1.62595000 1.62565000 1.62564000 1.62608000 1.62637168 0.00043420 191 1520530380 2018.03.08 17:33 1.62565000 1.62527000 1.62518000 1.62572000 1.62626675 0.00050376 289 1520530440 2018.03.08 17:34 1.62530000 1.62530000 1.62507000 1.62541000 1.62617468 0.00055907 254 1520530500 2018.03.08 17:35 1.62533000 1.62553000 1.62530000 1.62558000 1.62611328 0.00056702 211 1520530560 2018.03.08 17:36 1.62552000 1.62562000 1.62545000 1.62565000 1.62606630 0.00055887 156 1520530620 2018.03.08 17:37 1.62563000 1.62540000 1.62525000 1.62565000 1.62600285 0.00055198 151 1520530680 2018.03.08 17:38 1.62540000 1.62545000 1.62535000 1.62550000 1.62595019 0.00053074 124 1520530740 2018.03.08 17:39 1.62545000 1.62531000 1.62505000 1.62550000 1.62588922 0.00052109 256 1520530800 2018.03.08 17:40 1.62533000 1.62561000 1.62533000 1.62569000 1.62586263 0.00048030 185 1520530860 2018.03.08 17:41 1.62565000 1.62588000 1.62560000 1.62588000 1.62586429 0.00044510 172 1520530920 2018.03.08 17:42 1.62584000 1.62585000 1.62573000 1.62591000 1.62586292 0.00041257 163 1520530980 2018.03.08 17:43 1.62580000 1.62590000 1.62580000 1.62595000 1.62586646 0.00039182 126 1520531040 2018.03.08 17:44 1.62595000 1.62540000 1.62530000 1.62595000 1.62582203 0.00037777 274 1520531100 2018.03.08 17:45 1.62540000 1.62495000 1.62470000 1.62540000 1.62573898 0.00036490 263 1520531160 2018.03.08 17:46 1.62500000 1.62470000 1.62460000 1.62519000 1.62564003 0.00038872 199 1520531220 2018.03.08 17:47 1.62470000 1.62470000 1.62455000 1.62475000 1.62555050 0.00039221 173 1520531280 2018.03.08 17:48 1.62474000 1.62507000 1.62470000 1.62510000 1.62550474 0.00036724 182 1520531340 2018.03.08 17:49 1.62509000 1.62495000 1.62485000 1.62513000 1.62545191 0.00037370 192 1520531400 2018.03.08 17:50 1.62495000 1.62495000 1.62490000 1.62500000 1.62540411 0.00038126 100 1520531460 2018.03.08 17:51 1.62495000 1.62549000 1.62495000 1.62551000 1.62541229 0.00036228 165 1520531520 2018.03.08 17:52 1.62547000 1.62530000 1.62528000 1.62555000 1.62540159 0.00035698 174 1520531580 2018.03.08 17:53 1.62530000 1.62505000 1.62490000 1.62530000 1.62536811 0.00035839 238 1520531640 2018.03.08 17:54 1.62507000 1.62530000 1.62505000 1.62541000 1.62536162 0.00035758 168 1520531700 2018.03.08 17:55 1.62531000 1.62520000 1.62510000 1.62535000 1.62534623 0.00035527 103 1520531760 2018.03.08 17:56 1.62520000 1.62535000 1.62515000 1.62542000 1.62534659 0.00035002 129 1520531820 2018.03.08 17:57 1.62531000 1.62510000 1.62490000 1.62535000 1.62532310 0.00035017 373 1520531880 2018.03.08 17:58 1.62510000 1.62455000 1.62445000 1.62515000 1.62524948 0.00037879 446 1520531940 2018.03.08 17:59 1.62455000 1.62436000 1.62415000 1.62461000 1.62516476 0.00042282 434 1520532000 2018.03.08 18:00 1.62436000 1.62443000 1.62415000 1.62446000 1.62509479 0.00044164 482 1520532060 2018.03.08 18:01 1.62442000 1.62440000 1.62425000 1.62447000 1.62502862 0.00043221 394 1520532120 2018.03.08 18:02 1.62440000 1.62446000 1.62406000 1.62452000 1.62497446 0.00040861 348 1520532180 2018.03.08 18:03 1.62447000 1.62460000 1.62444000 1.62468000 1.62493880 0.00035806 161 1520532240 2018.03.08 18:04 1.62462000 1.62437000 1.62430000 1.62466000 1.62488463 0.00035858 178 1520532300 2018.03.08 18:05 1.62437000 1.62455000 1.62430000 1.62470000 1.62485276 0.00036386 115 1520532360 2018.03.08 18:06 1.62458000 1.62481000 1.62458000 1.62486000 1.62484869 0.00036236 60 1520532420 2018.03.08 18:07 1.62477000 1.62490000 1.62469000 1.62500000 1.62485357 0.00036090 77 1520532480 2018.03.08 18:08 1.62489000 1.62470000 1.62468000 1.62506000 1.62483895 0.00035907 103 1520532540 2018.03.08 18:09 1.62468000 1.62459000 1.62456000 1.62479000 1.62481524 0.00036224 122 1520532600 2018.03.08 18:10 1.62460000 1.62459000 1.62437000 1.62461000 1.62479379 0.00036451 136 1520532660 2018.03.08 18:11 1.62458000 1.62482000 1.62453000 1.62494000 1.62479628 0.00032983 149 1520532720 2018.03.08 18:12 1.62483000 1.62503000 1.62477000 1.62507000 1.62481854 0.00031785 164 1520532780 2018.03.08 18:13 1.62506000 1.62508000 1.62496000 1.62516000 1.62484344 0.00032455 100 1520532840 2018.03.08 18:14 1.62508000 1.62470000 1.62466000 1.62511000 1.62482978 0.00030498 110 1520532900 2018.03.08 18:15 1.62471000 1.62490000 1.62467000 1.62493000 1.62483647 0.00029663 111 1520532960 2018.03.08 18:16 1.62490000 1.62510000 1.62490000 1.62518000 1.62486157 0.00029267 118 1520533020 2018.03.08 18:17 1.62510000 1.62471000 1.62461000 1.62514000 1.62484713 0.00028107 167 1520533080 2018.03.08 18:18 1.62472000 1.62470000 1.62444000 1.62472000 1.62483312 0.00026733 169 1520533140 2018.03.08 18:19 1.62467000 1.62450000 1.62434000 1.62467000 1.62480139 0.00024122 128 1520533200 2018.03.08 18:20 1.62445000 1.62457000 1.62430000 1.62466000 1.62477936 0.00022397 121 1520533260 2018.03.08 18:21 1.62456000 1.62465000 1.62435000 1.62469000 1.62476704 0.00020593 121 1520533320 2018.03.08 18:22 1.62461000 1.62423000 1.62414000 1.62465000 1.62471589 0.00021996 206 1520533380 2018.03.08 18:23 1.62423000 1.62430000 1.62405000 1.62439000 1.62467628 0.00023639 113 1520533440 2018.03.08 18:24 1.62433000 1.62450000 1.62433000 1.62453000 1.62465949 0.00023174 114 1520533500 2018.03.08 18:25 1.62450000 1.62452000 1.62440000 1.62457000 1.62464621 0.00023494 78 1520533560 2018.03.08 18:26 1.62450000 1.62445000 1.62441000 1.62464000 1.62462752 0.00023933 141 1520533620 2018.03.08 18:27 1.62445000 1.62448000 1.62435000 1.62450000 1.62461347 0.00023591 94 1520533680 2018.03.08 18:28 1.62447000 1.62465000 1.62441000 1.62471000 1.62461695 0.00023469 93 1520533740 2018.03.08 18:29 1.62465000 1.62455000 1.62455000 1.62484000 1.62461057 0.00023611 153 1520533800 2018.03.08 18:30 1.62456000 1.62405000 1.62405000 1.62469000 1.62455719 0.00027527 178 1520533860 2018.03.08 18:31 1.62405000 1.62408000 1.62395000 1.62410000 1.62451174 0.00029754 95 1520533920 2018.03.08 18:32 1.62410000 1.62425000 1.62410000 1.62427000 1.62448681 0.00028457 33 1520533980 2018.03.08 18:33 1.62427000 1.62435000 1.62425000 1.62446000 1.62447378 0.00025524 88 1520534040 2018.03.08 18:34 1.62431000 1.62435000 1.62430000 1.62448000 1.62446199 0.00025295 66 1520534100 2018.03.08 18:35 1.62437000 1.62430000 1.62425000 1.62450000 1.62444657 0.00023668 89 1520534160 2018.03.08 18:36 1.62430000 1.62420000 1.62410000 1.62435000 1.62442308 0.00019232 124 1520534220 2018.03.08 18:37 1.62420000 1.62420000 1.62410000 1.62425000 1.62440184 0.00018594 127 1520534280 2018.03.08 18:38 1.62415000 1.62395000 1.62395000 1.62420000 1.62435881 0.00019567 105 1520534340 2018.03.08 18:39 1.62390000 1.62361000 1.62345000 1.62390000 1.62428749 0.00025246 219 1520534400 2018.03.08 18:40 1.62365000 1.62311000 1.62295000 1.62366000 1.62417535 0.00036162 314 1520534460 2018.03.08 18:41 1.62314000 1.62334000 1.62314000 1.62349000 1.62409579 0.00040054 216 1520534520 2018.03.08 18:42 1.62336000 1.62339000 1.62323000 1.62347000 1.62402857 0.00044018 109 1520534580 2018.03.08 18:43 1.62339000 1.62310000 1.62307000 1.62345000 1.62394014 0.00049860 150 1520534640 2018.03.08 18:44 1.62310000 1.62325000 1.62310000 1.62342000 1.62387441 0.00051972 208 1520534700 2018.03.08 18:45 1.62326000 1.62340000 1.62308000 1.62342000 1.62382923 0.00051930 132 1520534760 2018.03.08 18:46 1.62339000 1.62320000 1.62320000 1.62339000 1.62376930 0.00053022 50 1520534820 2018.03.08 18:47 1.62318000 1.62195000 1.62190000 1.62318000 1.62359604 0.00067049 238 1520534880 2018.03.08 18:48 1.62200000 1.62170000 1.62165000 1.62205000 1.62341546 0.00078343 229 1520534940 2018.03.08 18:49 1.62170000 1.62165000 1.62150000 1.62188000 1.62324732 0.00086739 116 1520535000 2018.03.08 18:50 1.62161000 1.62143000 1.62130000 1.62178000 1.62307424 0.00097339 183 1520535060 2018.03.08 18:51 1.62143000 1.62180000 1.62130000 1.62180000 1.62295289 0.00101478 127 1520535120 2018.03.08 18:52 1.62181000 1.62175000 1.62175000 1.62188000 1.62283833 0.00103207 102 1520535180 2018.03.08 18:53 1.62176000 1.62187000 1.62176000 1.62192000 1.62274610 0.00101586 121 1520535240 2018.03.08 18:54 1.62189000 1.62185000 1.62180000 1.62204000 1.62266076 0.00098435 83 1520535300 2018.03.08 18:55 1.62180000 1.62185000 1.62170000 1.62194000 1.62258355 0.00094027 73 1520535360 2018.03.08 18:56 1.62185000 1.62195000 1.62180000 1.62197000 1.62252321 0.00088389 34 1520535420 2018.03.08 18:57 1.62198000 1.62215000 1.62197000 1.62216000 1.62248766 0.00080519 81 1520535480 2018.03.08 18:58 1.62215000 1.62230000 1.62210000 1.62230000 1.62246979 0.00073588 56 1520535540 2018.03.08 18:59 1.62226000 1.62220000 1.62220000 1.62230000 1.62244410 0.00068940 50 1520535600 2018.03.08 19:00 1.62220000 1.62225000 1.62200000 1.62225000 1.62242561 0.00067135 73 1520535660 2018.03.08 19:01 1.62220000 1.62245000 1.62215000 1.62246000 1.62242793 0.00064003 71 1520535720 2018.03.08 19:02 1.62240000 1.62245000 1.62230000 1.62250000 1.62243004 0.00060351 60 1520535780 2018.03.08 19:03 1.62240000 1.62235000 1.62230000 1.62245000 1.62242241 0.00058181 43 1520535840 2018.03.08 19:04 1.62230000 1.62250000 1.62225000 1.62260000 1.62242980 0.00055552 55 1520535900 2018.03.08 19:05 1.62255000 1.62245000 1.62245000 1.62265000 1.62243173 0.00051265 24 1520535960 2018.03.08 19:06 1.62240000 1.62250000 1.62240000 1.62265000 1.62243823 0.00048814 55 1520536020 2018.03.08 19:07 1.62250000 1.62265000 1.62245000 1.62266000 1.62245840 0.00049240 55 1520536080 2018.03.08 19:08 1.62270000 1.62275000 1.62265000 1.62280000 1.62248617 0.00048521 52 1520536140 2018.03.08 19:09 1.62275000 1.62285000 1.62270000 1.62295000 1.62252082 0.00047635 59 1520536200 2018.03.08 19:10 1.62290000 1.62300000 1.62270000 1.62315000 1.62256646 0.00044889 93 1520536260 2018.03.08 19:11 1.62305000 1.62300000 1.62295000 1.62310000 1.62260775 0.00044789 55 1520536320 2018.03.08 19:12 1.62305000 1.62300000 1.62290000 1.62305000 1.62264510 0.00043249 41 1520536380 2018.03.08 19:13 1.62300000 1.62300000 1.62290000 1.62300000 1.62267890 0.00041947 27 1520536440 2018.03.08 19:14 1.62300000 1.62300000 1.62295000 1.62305000 1.62270948 0.00039578 20 1520536500 2018.03.08 19:15 1.62305000 1.62315000 1.62300000 1.62325000 1.62275144 0.00037492 54 1520536560 2018.03.08 19:16 1.62315000 1.62305000 1.62290000 1.62315000 1.62277987 0.00034546 84 1520536620 2018.03.08 19:17 1.62306000 1.62325000 1.62306000 1.62330000 1.62282465 0.00034502 72 1520536680 2018.03.08 19:18 1.62325000 1.62315000 1.62315000 1.62330000 1.62285563 0.00034082 28 1520536740 2018.03.08 19:19 1.62315000 1.62305000 1.62295000 1.62320000 1.62287414 0.00031501 95 1520536800 2018.03.08 19:20 1.62310000 1.62297000 1.62280000 1.62310000 1.62288327 0.00028484 82 1520536860 2018.03.08 19:21 1.62299000 1.62315000 1.62297000 1.62323000 1.62290868 0.00027741 80 1520536920 2018.03.08 19:22 1.62315000 1.62300000 1.62295000 1.62320000 1.62291737 0.00025930 60 1520536980 2018.03.08 19:23 1.62300000 1.62290000 1.62280000 1.62300000 1.62291572 0.00022619 46 1520537040 2018.03.08 19:24 1.62290000 1.62295000 1.62270000 1.62295000 1.62291898 0.00020597 48 1520537100 2018.03.08 19:25 1.62290000 1.62300000 1.62280000 1.62306000 1.62292670 0.00017621 40 1520537160 2018.03.08 19:26 1.62302000 1.62280000 1.62275000 1.62302000 1.62291463 0.00015577 49 1520537220 2018.03.08 19:27 1.62280000 1.62305000 1.62280000 1.62310000 1.62292752 0.00013984 58 1520537280 2018.03.08 19:28 1.62305000 1.62320000 1.62300000 1.62320000 1.62295347 0.00013135 37 1520537340 2018.03.08 19:29 1.62318000 1.62306000 1.62290000 1.62318000 1.62296362 0.00012532 62 1520537400 2018.03.08 19:30 1.62307000 1.62305000 1.62300000 1.62314000 1.62297185 0.00012181 37 1520537460 2018.03.08 19:31 1.62300000 1.62275000 1.62271000 1.62300000 1.62295072 0.00014148 68 1520537520 2018.03.08 19:32 1.62275000 1.62275000 1.62270000 1.62280000 1.62293160 0.00015714 40 1520537580 2018.03.08 19:33 1.62270000 1.62260000 1.62255000 1.62270000 1.62290002 0.00018680 61 1520537640 2018.03.08 19:34 1.62255000 1.62285000 1.62255000 1.62286000 1.62289526 0.00018806 47 1520537700 2018.03.08 19:35 1.62285000 1.62280000 1.62280000 1.62290000 1.62288619 0.00018438 44 1520537760 2018.03.08 19:36 1.62280000 1.62285000 1.62270000 1.62285000 1.62288274 0.00018230 24 1520537820 2018.03.08 19:37 1.62285000 1.62290000 1.62285000 1.62300000 1.62288438 0.00016222 29 1520537880 2018.03.08 19:38 1.62290000 1.62280000 1.62275000 1.62290000 1.62287635 0.00015442 22 1520537940 2018.03.08 19:39 1.62275000 1.62270000 1.62255000 1.62275000 1.62285955 0.00015870 36 1520538000 2018.03.08 19:40 1.62271000 1.62265000 1.62260000 1.62275000 1.62283959 0.00016854 32 1520538060 2018.03.08 19:41 1.62265000 1.62280000 1.62265000 1.62285000 1.62283582 0.00015470 44 1520538120 2018.03.08 19:42 1.62275000 1.62260000 1.62255000 1.62275000 1.62281336 0.00016322 31 1520538180 2018.03.08 19:43 1.62260000 1.62265000 1.62260000 1.62270000 1.62279781 0.00016937 27 1520538240 2018.03.08 19:44 1.62265000 1.62275000 1.62265000 1.62275000 1.62279325 0.00016722 19 1520538300 2018.03.08 19:45 1.62275000 1.62280000 1.62270000 1.62280000 1.62279390 0.00016060 66 1520538360 2018.03.08 19:46 1.62282000 1.62275000 1.62265000 1.62291000 1.62278971 0.00016157 46 1520538420 2018.03.08 19:47 1.62275000 1.62285000 1.62275000 1.62287000 1.62279546 0.00015074 57 1520538480 2018.03.08 19:48 1.62280000 1.62286000 1.62270000 1.62286000 1.62280160 0.00012183 44 1520538540 2018.03.08 19:49 1.62286000 1.62280000 1.62275000 1.62290000 1.62280145 0.00010722 32 1520538600 2018.03.08 19:50 1.62278000 1.62280000 1.62265000 1.62280000 1.62280131 0.00009164 39 1520538660 2018.03.08 19:51 1.62280000 1.62285000 1.62275000 1.62285000 1.62280595 0.00009323 30 1520538720 2018.03.08 19:52 1.62285000 1.62300000 1.62280000 1.62300000 1.62282443 0.00010774 17 1520538780 2018.03.08 19:53 1.62305000 1.62325000 1.62305000 1.62325000 1.62286496 0.00014322 51 1520538840 2018.03.08 19:54 1.62323000 1.62330000 1.62320000 1.62331000 1.62290639 0.00018416 48 1520538900 2018.03.08 19:55 1.62330000 1.62335000 1.62320000 1.62341000 1.62294864 0.00022006 78 1520538960 2018.03.08 19:56 1.62335000 1.62340000 1.62325000 1.62343000 1.62299163 0.00025448 66 1520539020 2018.03.08 19:57 1.62335000 1.62325000 1.62325000 1.62337000 1.62301623 0.00026884 36 1520539080 2018.03.08 19:58 1.62325000 1.62315000 1.62305000 1.62330000 1.62302897 0.00027063 41 1520539140 2018.03.08 19:59 1.62315000 1.62325000 1.62315000 1.62330000 1.62305002 0.00027168 72 1520539200 2018.03.08 20:00 1.62321000 1.62320000 1.62312000 1.62333000 1.62306431 0.00026278 78 1520539260 2018.03.08 20:01 1.62315000 1.62302000 1.62302000 1.62320000 1.62306009 0.00025511 42 1520539320 2018.03.08 20:02 1.62300000 1.62286000 1.62286000 1.62306000 1.62304103 0.00023418 41 1520539380 2018.03.08 20:03 1.62287000 1.62287000 1.62277000 1.62295000 1.62302474 0.00021948 82 1520539440 2018.03.08 20:04 1.62286000 1.62270000 1.62265000 1.62286000 1.62299382 0.00022373 19 1520539500 2018.03.08 20:05 1.62273000 1.62283000 1.62272000 1.62288000 1.62297821 0.00022469 32 1520539560 2018.03.08 20:06 1.62284000 1.62280000 1.62275000 1.62288000 1.62296124 0.00022618 33 1520539620 2018.03.08 20:07 1.62280000 1.62280000 1.62270000 1.62285000 1.62294588 0.00023192 38 1520539680 2018.03.08 20:08 1.62275000 1.62260000 1.62260000 1.62285000 1.62291294 0.00025360 37 1520539740 2018.03.08 20:09 1.62265000 1.62280000 1.62265000 1.62285000 1.62290219 0.00025766 28 1520539800 2018.03.08 20:10 1.62275000 1.62285000 1.62275000 1.62285000 1.62289722 0.00025897 31 1520539860 2018.03.08 20:11 1.62280000 1.62290000 1.62275000 1.62290000 1.62289748 0.00025864 21 1520539920 2018.03.08 20:12 1.62285000 1.62270000 1.62265000 1.62285000 1.62287867 0.00026889 56 1520539980 2018.03.08 20:13 1.62275000 1.62275000 1.62265000 1.62285000 1.62286642 0.00026192 25 1520540040 2018.03.08 20:14 1.62270000 1.62285000 1.62270000 1.62290000 1.62286486 0.00024386 24 1520540100 2018.03.08 20:15 1.62285000 1.62290000 1.62285000 1.62295000 1.62286820 0.00021766 27 1520540160 2018.03.08 20:16 1.62290000 1.62295000 1.62290000 1.62300000 1.62287599 0.00018197 33 1520540220 2018.03.08 20:17 1.62295000 1.62300000 1.62290000 1.62310000 1.62288780 0.00016346 61 1520540280 2018.03.08 20:18 1.62300000 1.62300000 1.62290000 1.62300000 1.62289849 0.00015544 58 1520540340 2018.03.08 20:19 1.62295000 1.62280000 1.62270000 1.62295000 1.62288911 0.00013347 29 1520540400 2018.03.08 20:20 1.62280000 1.62270000 1.62260000 1.62280000 1.62287110 0.00011450 22 1520540460 2018.03.08 20:21 1.62275000 1.62275000 1.62270000 1.62275000 1.62285957 0.00010817 14 1520540520 2018.03.08 20:22 1.62270000 1.62270000 1.62270000 1.62280000 1.62284437 0.00010851 30 1520540580 2018.03.08 20:23 1.62270000 1.62275000 1.62270000 1.62275000 1.62283538 0.00010764 35 1520540640 2018.03.08 20:24 1.62270000 1.62237000 1.62230000 1.62280000 1.62279106 0.00013943 87 1520540700 2018.03.08 20:25 1.62235000 1.62237000 1.62228000 1.62246000 1.62275096 0.00016706 56 1520540760 2018.03.08 20:26 1.62235000 1.62245000 1.62235000 1.62245000 1.62272230 0.00018181 51 1520540820 2018.03.08 20:27 1.62240000 1.62246000 1.62235000 1.62250000 1.62269731 0.00019320 69 1520540880 2018.03.08 20:28 1.62250000 1.62258000 1.62244000 1.62269000 1.62268614 0.00019604 112 1520540940 2018.03.08 20:29 1.62256000 1.62249000 1.62237000 1.62261000 1.62266746 0.00020290 101 1520541000 2018.03.08 20:30 1.62248000 1.62240000 1.62236000 1.62254000 1.62264199 0.00021226 45 1520541060 2018.03.08 20:31 1.62235000 1.62230000 1.62230000 1.62235000 1.62260942 0.00022369 23 1520541120 2018.03.08 20:32 1.62231000 1.62243000 1.62231000 1.62244000 1.62259233 0.00023003 31 1520541180 2018.03.08 20:33 1.62241000 1.62248000 1.62240000 1.62254000 1.62258163 0.00023100 51 1520541240 2018.03.08 20:34 1.62247000 1.62250000 1.62240000 1.62260000 1.62257386 0.00022525 47 1520541300 2018.03.08 20:35 1.62250000 1.62245000 1.62245000 1.62265000 1.62256206 0.00021647 54 1520541360 2018.03.08 20:36 1.62250000 1.62240000 1.62240000 1.62250000 1.62254663 0.00020273 14 1520541420 2018.03.08 20:37 1.62242000 1.62230000 1.62225000 1.62255000 1.62252314 0.00018391 35 1520541480 2018.03.08 20:38 1.62230000 1.62210000 1.62200000 1.62230000 1.62248284 0.00017400 68 1520541540 2018.03.08 20:39 1.62210000 1.62215000 1.62205000 1.62215000 1.62245114 0.00017356 31 1520541600 2018.03.08 20:40 1.62215000 1.62257000 1.62215000 1.62259000 1.62246246 0.00016699 70 1520541660 2018.03.08 20:41 1.62257000 1.62259000 1.62257000 1.62278000 1.62247461 0.00015877 64 1520541720 2018.03.08 20:42 1.62259000 1.62253000 1.62252000 1.62273000 1.62247988 0.00015259 58 1520541780 2018.03.08 20:43 1.62252000 1.62278000 1.62247000 1.62278000 1.62250847 0.00016590 51 1520541840 2018.03.08 20:44 1.62275000 1.62275000 1.62260000 1.62277000 1.62253147 0.00018032 57 1520541900 2018.03.08 20:45 1.62273000 1.62257000 1.62255000 1.62275000 1.62253514 0.00017831 42 1520541960 2018.03.08 20:46 1.62260000 1.62273000 1.62255000 1.62277000 1.62255370 0.00018920 50 1520542020 2018.03.08 20:47 1.62275000 1.62281000 1.62257000 1.62285000 1.62257811 0.00020513 46 1520542080 2018.03.08 20:48 1.62283000 1.62284000 1.62267000 1.62286000 1.62260305 0.00022272 35 1520542140 2018.03.08 20:49 1.62281000 1.62284000 1.62280000 1.62290000 1.62262562 0.00023613 31 1520542200 2018.03.08 20:50 1.62284000 1.62265000 1.62257000 1.62286000 1.62262794 0.00023163 60 1520542260 2018.03.08 20:51 1.62263000 1.62230000 1.62230000 1.62263000 1.62259671 0.00022145 61 1520542320 2018.03.08 20:52 1.62232000 1.62231000 1.62220000 1.62245000 1.62256940 0.00022136 71 1520542380 2018.03.08 20:53 1.62231000 1.62250000 1.62231000 1.62260000 1.62256279 0.00022002 56 1520542440 2018.03.08 20:54 1.62245000 1.62250000 1.62240000 1.62250000 1.62255681 0.00021931 11 1520542500 2018.03.08 20:55 1.62250000 1.62270000 1.62245000 1.62270000 1.62257045 0.00022143 29 1520542560 2018.03.08 20:56 1.62265000 1.62260000 1.62255000 1.62270000 1.62257326 0.00021843 20 1520542620 2018.03.08 20:57 1.62265000 1.62255000 1.62250000 1.62265000 1.62257105 0.00020974 20 1520542680 2018.03.08 20:58 1.62251000 1.62271000 1.62245000 1.62280000 1.62258428 0.00018247 58 1520542740 2018.03.08 20:59 1.62273000 1.62290000 1.62267000 1.62292000 1.62261435 0.00016314 88 1520542800 2018.03.08 21:00 1.62291000 1.62287000 1.62270000 1.62291000 1.62263870 0.00016902 46 1520542860 2018.03.08 21:01 1.62283000 1.62275000 1.62271000 1.62290000 1.62264930 0.00016953 45 1520542920 2018.03.08 21:02 1.62270000 1.62265000 1.62255000 1.62273000 1.62264936 0.00016741 76 1520542980 2018.03.08 21:03 1.62260000 1.62265000 1.62255000 1.62270000 1.62264942 0.00016484 30 1520543040 2018.03.08 21:04 1.62265000 1.62255000 1.62250000 1.62281000 1.62263996 0.00016505 46 1520543100 2018.03.08 21:05 1.62255000 1.62234000 1.62215000 1.62260000 1.62261139 0.00017936 86 1520543160 2018.03.08 21:06 1.62235000 1.62260000 1.62230000 1.62260000 1.62261030 0.00017753 51 1520543220 2018.03.08 21:07 1.62260000 1.62270000 1.62255000 1.62270000 1.62261885 0.00017245 29 1520543280 2018.03.08 21:08 1.62271000 1.62270000 1.62266000 1.62275000 1.62262658 0.00016640 17 1520543340 2018.03.08 21:09 1.62270000 1.62265000 1.62265000 1.62275000 1.62262881 0.00015975 19 1520543400 2018.03.08 21:10 1.62265000 1.62260000 1.62260000 1.62265000 1.62262606 0.00015945 15 1520543460 2018.03.08 21:11 1.62255000 1.62260000 1.62255000 1.62270000 1.62262358 0.00014187 15 1520543520 2018.03.08 21:12 1.62265000 1.62260000 1.62260000 1.62265000 1.62262133 0.00012369 12 1520543580 2018.03.08 21:13 1.62255000 1.62245000 1.62240000 1.62255000 1.62260502 0.00012921 24 1520543640 2018.03.08 21:14 1.62245000 1.62245000 1.62235000 1.62255000 1.62259025 0.00013539 44 1520543700 2018.03.08 21:15 1.62245000 1.62255000 1.62245000 1.62265000 1.62258642 0.00013445 32 1520543760 2018.03.08 21:16 1.62254000 1.62255000 1.62245000 1.62256000 1.62258295 0.00013560 24 1520543820 2018.03.08 21:17 1.62252000 1.62255000 1.62248000 1.62260000 1.62257981 0.00013651 22 1520543880 2018.03.08 21:18 1.62260000 1.62250000 1.62240000 1.62260000 1.62257221 0.00013649 29 1520543940 2018.03.08 21:19 1.62250000 1.62235000 1.62232000 1.62255000 1.62255105 0.00012896 49 1520544000 2018.03.08 21:20 1.62236000 1.62235000 1.62230000 1.62240000 1.62253190 0.00011900 37 1520544060 2018.03.08 21:21 1.62230000 1.62235000 1.62230000 1.62235000 1.62251458 0.00011796 10 1520544120 2018.03.08 21:22 1.62235000 1.62230000 1.62230000 1.62235000 1.62249414 0.00012617 10 1520544180 2018.03.08 21:23 1.62235000 1.62205000 1.62185000 1.62235000 1.62245184 0.00016113 75 1520544240 2018.03.08 21:24 1.62200000 1.62185000 1.62180000 1.62205000 1.62239452 0.00021721 44 1520544300 2018.03.08 21:25 1.62190000 1.62190000 1.62185000 1.62210000 1.62234743 0.00025506 41 1520544360 2018.03.08 21:26 1.62185000 1.62165000 1.62165000 1.62186000 1.62228100 0.00030918 60 1520544420 2018.03.08 21:27 1.62165000 1.62170000 1.62165000 1.62180000 1.62222567 0.00033575 25 1520544480 2018.03.08 21:28 1.62175000 1.62180000 1.62170000 1.62185000 1.62218513 0.00034263 21 1520544540 2018.03.08 21:29 1.62180000 1.62185000 1.62175000 1.62192000 1.62215321 0.00034259 68 1520544600 2018.03.08 21:30 1.62185000 1.62166000 1.62160000 1.62192000 1.62210624 0.00035557 72 1520544660 2018.03.08 21:31 1.62165000 1.62180000 1.62145000 1.62183000 1.62207708 0.00035085 93 1520544720 2018.03.08 21:32 1.62176000 1.62196000 1.62168000 1.62200000 1.62206593 0.00033382 69 1520544780 2018.03.08 21:33 1.62196000 1.62215000 1.62195000 1.62233000 1.62207393 0.00032198 113 1520544840 2018.03.08 21:34 1.62215000 1.62233000 1.62215000 1.62233000 1.62209832 0.00031419 50 1520544900 2018.03.08 21:35 1.62233000 1.62238000 1.62231000 1.62249000 1.62212515 0.00030501 67 1520544960 2018.03.08 21:36 1.62243000 1.62215000 1.62210000 1.62245000 1.62212751 0.00029026 60 1520545020 2018.03.08 21:37 1.62215000 1.62215000 1.62215000 1.62238000 1.62212965 0.00027502 102 1520545080 2018.03.08 21:38 1.62215000 1.62220000 1.62210000 1.62225000 1.62213635 0.00026493 37 1520545140 2018.03.08 21:39 1.62220000 1.62220000 1.62215000 1.62230000 1.62214242 0.00026329 16 1520545200 2018.03.08 21:40 1.62217000 1.62205000 1.62205000 1.62220000 1.62213361 0.00025610 17 1520545260 2018.03.08 21:41 1.62205000 1.62210000 1.62200000 1.62215000 1.62213041 0.00025007 23 1520545320 2018.03.08 21:42 1.62210000 1.62220000 1.62210000 1.62220000 1.62213704 0.00025104 9 1520545380 2018.03.08 21:43 1.62220000 1.62225000 1.62215000 1.62230000 1.62214780 0.00025689 26 1520545440 2018.03.08 21:44 1.62225000 1.62225000 1.62215000 1.62226000 1.62215753 0.00025366 39 1520545500 2018.03.08 21:45 1.62220000 1.62220000 1.62210000 1.62241000 1.62216158 0.00024898 113 1520545560 2018.03.08 21:46 1.62215000 1.62200000 1.62200000 1.62232000 1.62214619 0.00021817 165 1520545620 2018.03.08 21:47 1.62196000 1.62200000 1.62185000 1.62209000 1.62213227 0.00019280 106 1520545680 2018.03.08 21:48 1.62205000 1.62195000 1.62185000 1.62214000 1.62211491 0.00017945 98 1520545740 2018.03.08 21:49 1.62193000 1.62160000 1.62160000 1.62195000 1.62206587 0.00020207 105 1520545800 2018.03.08 21:50 1.62155000 1.62135000 1.62135000 1.62166000 1.62199769 0.00025009 282 1520545860 2018.03.08 21:51 1.62136000 1.62247000 1.62135000 1.62254000 1.62204267 0.00025462 249 1520545920 2018.03.08 21:52 1.62247000 1.62168000 1.62160000 1.62254000 1.62200813 0.00027395 236 1520545980 2018.03.08 21:53 1.62170000 1.62150000 1.62150000 1.62196000 1.62195974 0.00030560 139 1520546040 2018.03.08 21:54 1.62150000 1.62166000 1.62140000 1.62208000 1.62193119 0.00030841 173 1520546100 2018.03.08 21:55 1.62166000 1.62135000 1.62125000 1.62166000 1.62187584 0.00032984 132 1520546160 2018.03.08 21:56 1.62135000 1.62128000 1.62105000 1.62135000 1.62181909 0.00036228 116 1520546220 2018.03.08 21:57 1.62125000 1.62121000 1.62109000 1.62131000 1.62176108 0.00039265 68 1520546280 2018.03.08 21:58 1.62127000 1.62129000 1.62121000 1.62160000 1.62171622 0.00040471 184 1520546340 2018.03.08 21:59 1.62129000 1.62124000 1.62122000 1.62145000 1.62167087 0.00041401 133 1520546400 2018.03.08 22:00 1.62124000 1.62128000 1.62105000 1.62130000 1.62163364 0.00042262 183 1520546460 2018.03.08 22:01 1.62126000 1.62118000 1.62114000 1.62131000 1.62159044 0.00043054 108 1520546520 2018.03.08 22:02 1.62117000 1.62118000 1.62105000 1.62127000 1.62155135 0.00042554 122 1520546580 2018.03.08 22:03 1.62121000 1.62157000 1.62119000 1.62166000 1.62155312 0.00039558 134 1520546640 2018.03.08 22:04 1.62156000 1.62140000 1.62130000 1.62158000 1.62153854 0.00036615 112 1520546700 2018.03.08 22:05 1.62140000 1.62157000 1.62135000 1.62162000 1.62154154 0.00033504 64 1520546760 2018.03.08 22:06 1.62160000 1.62176000 1.62152000 1.62184000 1.62156234 0.00032435 104 1520546820 2018.03.08 22:07 1.62178000 1.62181000 1.62174000 1.62185000 1.62158593 0.00031845 61 1520546880 2018.03.08 22:08 1.62181000 1.62171000 1.62160000 1.62181000 1.62159775 0.00031244 68 1520546940 2018.03.08 22:09 1.62168000 1.62150000 1.62140000 1.62170000 1.62158844 0.00031041 74 1520547000 2018.03.08 22:10 1.62145000 1.62150000 1.62140000 1.62151000 1.62158001 0.00030431 48 1520547060 2018.03.08 22:11 1.62145000 1.62145000 1.62140000 1.62152000 1.62156763 0.00022567 36 1520547120 2018.03.08 22:12 1.62145000 1.62160000 1.62140000 1.62165000 1.62157071 0.00022598 62 1520547180 2018.03.08 22:13 1.62165000 1.62151000 1.62150000 1.62165000 1.62156493 0.00022287 70 1520547240 2018.03.08 22:14 1.62155000 1.62158000 1.62150000 1.62172000 1.62156637 0.00022263 39 1520547300 2018.03.08 22:15 1.62158000 1.62155000 1.62151000 1.62168000 1.62156481 0.00021657 26 1520547360 2018.03.08 22:16 1.62158000 1.62151000 1.62149000 1.62160000 1.62155959 0.00020503 23 1520547420 2018.03.08 22:17 1.62147000 1.62145000 1.62142000 1.62153000 1.62154915 0.00018712 23 1520547480 2018.03.08 22:18 1.62145000 1.62144000 1.62139000 1.62151000 1.62153876 0.00017641 32 1520547540 2018.03.08 22:19 1.62145000 1.62146000 1.62142000 1.62158000 1.62153126 0.00016264 69 1520547600 2018.03.08 22:20 1.62146000 1.62116000 1.62116000 1.62152000 1.62149590 0.00016981 60 1520547660 2018.03.08 22:21 1.62115000 1.62110000 1.62105000 1.62120000 1.62145819 0.00018083 68 1520547720 2018.03.08 22:22 1.62110000 1.62116000 1.62107000 1.62123000 1.62142979 0.00018937 58 1520547780 2018.03.08 22:23 1.62115000 1.62102000 1.62102000 1.62115000 1.62139077 0.00021751 34 1520547840 2018.03.08 22:24 1.62101000 1.62096000 1.62092000 1.62104000 1.62134974 0.00024961 61 1520547900 2018.03.08 22:25 1.62097000 1.62080000 1.62080000 1.62097000 1.62129738 0.00028836 57 1520547960 2018.03.08 22:26 1.62080000 1.62095000 1.62080000 1.62096000 1.62126430 0.00028946 58 1520548020 2018.03.08 22:27 1.62092000 1.62080000 1.62080000 1.62094000 1.62122008 0.00029278 31 1520548080 2018.03.08 22:28 1.62080000 1.62090000 1.62080000 1.62110000 1.62118960 0.00028778 92 1520548140 2018.03.08 22:29 1.62090000 1.62090000 1.62085000 1.62095000 1.62116202 0.00029280 63 1520548200 2018.03.08 22:30 1.62090000 1.62095000 1.62086000 1.62100000 1.62114182 0.00029106 70 1520548260 2018.03.08 22:31 1.62095000 1.62129000 1.62095000 1.62130000 1.62115594 0.00028195 70 1520548320 2018.03.08 22:32 1.62130000 1.62137000 1.62126000 1.62137000 1.62117632 0.00026614 54 1520548380 2018.03.08 22:33 1.62137000 1.62151000 1.62137000 1.62156000 1.62120810 0.00026604 81 1520548440 2018.03.08 22:34 1.62152000 1.62159000 1.62145000 1.62164000 1.62124447 0.00027118 63 1520548500 2018.03.08 22:35 1.62159000 1.62154000 1.62139000 1.62159000 1.62127262 0.00027736 94 1520548560 2018.03.08 22:36 1.62158000 1.62154000 1.62152000 1.62167000 1.62129808 0.00028690 40 1520548620 2018.03.08 22:37 1.62154000 1.62160000 1.62150000 1.62163000 1.62132684 0.00030343 21 1520548680 2018.03.08 22:38 1.62161000 1.62165000 1.62160000 1.62165000 1.62135761 0.00032348 15 1520548740 2018.03.08 22:39 1.62165000 1.62165000 1.62160000 1.62175000 1.62138546 0.00034164 31 1520548800 2018.03.08 22:40 1.62165000 1.62180000 1.62163000 1.62180000 1.62142494 0.00036702 43 1520548860 2018.03.08 22:41 1.62176000 1.62190000 1.62175000 1.62190000 1.62147018 0.00039320 41 1520548920 2018.03.08 22:42 1.62187000 1.62175000 1.62175000 1.62187000 1.62149683 0.00040279 44 1520548980 2018.03.08 22:43 1.62175000 1.62198000 1.62175000 1.62200000 1.62154285 0.00041975 54 1520549040 2018.03.08 22:44 1.62198000 1.62200000 1.62193000 1.62202000 1.62158639 0.00042655 25 1520549100 2018.03.08 22:45 1.62200000 1.62210000 1.62200000 1.62217000 1.62163530 0.00041974 39 1520549160 2018.03.08 22:46 1.62210000 1.62220000 1.62205000 1.62220000 1.62168908 0.00042498 31 1520549220 2018.03.08 22:47 1.62215000 1.62220000 1.62210000 1.62232000 1.62173774 0.00040389 62 1520549280 2018.03.08 22:48 1.62220000 1.62215000 1.62215000 1.62230000 1.62177701 0.00037727 37 1520549340 2018.03.08 22:49 1.62215000 1.62200000 1.62195000 1.62220000 1.62179824 0.00032932 39 1520549400 2018.03.08 22:50 1.62200000 1.62180000 1.62170000 1.62200000 1.62179841 0.00026923 58 1520549460 2018.03.08 22:51 1.62180000 1.62180000 1.62170000 1.62185000 1.62179856 0.00024404 40 1520549520 2018.03.08 22:52 1.62175000 1.62190000 1.62175000 1.62190000 1.62180822 0.00022431 26 1520549580 2018.03.08 22:53 1.62190000 1.62190000 1.62185000 1.62195000 1.62181696 0.00021352 41 1520549640 2018.03.08 22:54 1.62195000 1.62195000 1.62190000 1.62210000 1.62182963 0.00020665 38 1520549700 2018.03.08 22:55 1.62195000 1.62200000 1.62190000 1.62200000 1.62184586 0.00019533 52 1520549760 2018.03.08 22:56 1.62200000 1.62195000 1.62190000 1.62205000 1.62185578 0.00018101 44 1520549820 2018.03.08 22:57 1.62195000 1.62195000 1.62190000 1.62205000 1.62186475 0.00016929 35 1520549880 2018.03.08 22:58 1.62195000 1.62190000 1.62190000 1.62200000 1.62186811 0.00016092 26 1520549940 2018.03.08 22:59 1.62190000 1.62190000 1.62175000 1.62195000 1.62187114 0.00015178 49 1520550000 2018.03.08 23:00 1.62185000 1.62175000 1.62158000 1.62185000 1.62185961 0.00015989 51 1520550060 2018.03.08 23:01 1.62175000 1.62180000 1.62175000 1.62195000 1.62185393 0.00016342 38 1520550120 2018.03.08 23:02 1.62180000 1.62165000 1.62161000 1.62185000 1.62183451 0.00017923 45 1520550180 2018.03.08 23:03 1.62166000 1.62175000 1.62165000 1.62180000 1.62182646 0.00018183 25 1520550240 2018.03.08 23:04 1.62175000 1.62155000 1.62150000 1.62175000 1.62180013 0.00020117 34 1520550300 2018.03.08 23:05 1.62160000 1.62155000 1.62150000 1.62160000 1.62177631 0.00020880 26 1520550360 2018.03.08 23:06 1.62155000 1.62155000 1.62150000 1.62160000 1.62175476 0.00020204 19 1520550420 2018.03.08 23:07 1.62155000 1.62145000 1.62140000 1.62165000 1.62172573 0.00019937 23 1520550480 2018.03.08 23:08 1.62150000 1.62155000 1.62145000 1.62155000 1.62170899 0.00018567 20 1520550540 2018.03.08 23:09 1.62150000 1.62165000 1.62150000 1.62175000 1.62170338 0.00017627 43 1520550600 2018.03.08 23:10 1.62170000 1.62185000 1.62160000 1.62195000 1.62171734 0.00017345 40 1520550660 2018.03.08 23:11 1.62185000 1.62185000 1.62180000 1.62190000 1.62172997 0.00017162 31 1520550720 2018.03.08 23:12 1.62185000 1.62190000 1.62180000 1.62195000 1.62174617 0.00016858 27 1520550780 2018.03.08 23:13 1.62185000 1.62190000 1.62185000 1.62195000 1.62176082 0.00016714 25 1520550840 2018.03.08 23:14 1.62190000 1.62185000 1.62175000 1.62195000 1.62176931 0.00016292 37 1520550900 2018.03.08 23:15 1.62185000 1.62185000 1.62175000 1.62185000 1.62177700 0.00015636 20 1520550960 2018.03.08 23:16 1.62185000 1.62165000 1.62165000 1.62185000 1.62176490 0.00015189 20 1520551020 2018.03.08 23:17 1.62165000 1.62180000 1.62165000 1.62180000 1.62176824 0.00014707 11 1520551080 2018.03.08 23:18 1.62180000 1.62175000 1.62170000 1.62190000 1.62176651 0.00014367 16 1520551140 2018.03.08 23:19 1.62175000 1.62155000 1.62146000 1.62195000 1.62174589 0.00014208 39 1520551200 2018.03.08 23:20 1.62156000 1.62161000 1.62153000 1.62161000 1.62173295 0.00014201 16 1520551260 2018.03.08 23:21 1.62161000 1.62175000 1.62161000 1.62175000 1.62173457 0.00014165 17 1520551320 2018.03.08 23:22 1.62170000 1.62165000 1.62160000 1.62170000 1.62172652 0.00013993 7 1520551380 2018.03.08 23:23 1.62165000 1.62165000 1.62165000 1.62165000 1.62171923 0.00013946 5 1520551440 2018.03.08 23:24 1.62165000 1.62170000 1.62160000 1.62170000 1.62171740 0.00013408 16 1520551500 2018.03.08 23:25 1.62170000 1.62145000 1.62145000 1.62170000 1.62169193 0.00014076 24 1520551560 2018.03.08 23:26 1.62150000 1.62190000 1.62150000 1.62190000 1.62171175 0.00014293 22 1520551620 2018.03.08 23:27 1.62190000 1.62200000 1.62190000 1.62200000 1.62173920 0.00014211 4 1520551680 2018.03.08 23:28 1.62200000 1.62205000 1.62200000 1.62205000 1.62176880 0.00014969 8 1520551740 2018.03.08 23:29 1.62205000 1.62210000 1.62205000 1.62210000 1.62180034 0.00016374 10 1520551800 2018.03.08 23:30 1.62200000 1.62190000 1.62190000 1.62205000 1.62180983 0.00016557 12 1520551860 2018.03.08 23:31 1.62190000 1.62210000 1.62190000 1.62210000 1.62183747 0.00018041 16 1520551920 2018.03.08 23:32 1.62210000 1.62210000 1.62205000 1.62220000 1.62186247 0.00019370 25 1520551980 2018.03.08 23:33 1.62205000 1.62195000 1.62190000 1.62210000 1.62187081 0.00019658 18 1520552040 2018.03.08 23:34 1.62200000 1.62210000 1.62195000 1.62210000 1.62189264 0.00020853 15 1520552100 2018.03.08 23:35 1.62210000 1.62205000 1.62200000 1.62210000 1.62190762 0.00021545 13 1520552160 2018.03.08 23:36 1.62205000 1.62200000 1.62200000 1.62210000 1.62191642 0.00021090 14 1520552220 2018.03.08 23:37 1.62200000 1.62205000 1.62200000 1.62205000 1.62192914 0.00021453 2 1520552280 2018.03.08 23:38 1.62200000 1.62205000 1.62200000 1.62205000 1.62194065 0.00021514 8 1520552340 2018.03.08 23:39 1.62205000 1.62215000 1.62205000 1.62215000 1.62196059 0.00020554 8 1520552400 2018.03.08 23:40 1.62215000 1.62205000 1.62205000 1.62215000 1.62196911 0.00019227 12 1520552460 2018.03.08 23:41 1.62200000 1.62210000 1.62195000 1.62210000 1.62198157 0.00018955 15 1520552520 2018.03.08 23:42 1.62210000 1.62210000 1.62205000 1.62215000 1.62199285 0.00017707 7 1520552580 2018.03.08 23:43 1.62205000 1.62205000 1.62205000 1.62210000 1.62199829 0.00016006 5 1520552640 2018.03.08 23:44 1.62210000 1.62215000 1.62200000 1.62215000 1.62201274 0.00014800 10 1520552700 2018.03.08 23:45 1.62210000 1.62205000 1.62205000 1.62210000 1.62201629 0.00007672 15 1520552760 2018.03.08 23:46 1.62210000 1.62195000 1.62190000 1.62210000 1.62200998 0.00007699 19 1520552820 2018.03.08 23:47 1.62195000 1.62195000 1.62175000 1.62195000 1.62200426 0.00008119 26 1520552880 2018.03.08 23:48 1.62190000 1.62210000 1.62190000 1.62210000 1.62201338 0.00007842 7 1520552940 2018.03.08 23:49 1.62205000 1.62195000 1.62195000 1.62205000 1.62200735 0.00007996 10 1520553000 2018.03.08 23:50 1.62195000 1.62210000 1.62195000 1.62210000 1.62201617 0.00007405 16 1520553060 2018.03.08 23:51 1.62215000 1.62195000 1.62195000 1.62215000 1.62200987 0.00007606 16 1520553120 2018.03.08 23:52 1.62195000 1.62200000 1.62195000 1.62200000 1.62200893 0.00007380 10 1520553180 2018.03.08 23:53 1.62195000 1.62210000 1.62195000 1.62210000 1.62201760 0.00007106 26 1520553240 2018.03.08 23:54 1.62210000 1.62195000 1.62195000 1.62210000 1.62201116 0.00007281 15 1520553300 2018.03.08 23:55 1.62195000 1.62200000 1.62195000 1.62200000 1.62201010 0.00007276 10 1520553360 2018.03.08 23:56 1.62200000 1.62190000 1.62190000 1.62205000 1.62199961 0.00008079 14 1520553420 2018.03.08 23:57 1.62193000 1.62200000 1.62190000 1.62205000 1.62199965 0.00007999 20 1520553480 2018.03.08 23:58 1.62190000 1.62180000 1.62175000 1.62190000 1.62198064 0.00009695 10 1520553600 2018.03.09 00:00 1.62150000 1.62165000 1.62150000 1.62165000 1.62194915 0.00012380 3 1520553660 2018.03.09 00:01 1.62155000 1.62155000 1.62155000 1.62155000 1.62191113 0.00016067 8 1520553720 2018.03.09 00:02 1.62155000 1.62155000 1.62155000 1.62155000 1.62187674 0.00018410 1 1520553780 2018.03.09 00:03 1.62155000 1.62155000 1.62155000 1.62155000 1.62184562 0.00020022 1 1520553840 2018.03.09 00:04 1.62155000 1.62155000 1.62155000 1.62155000 1.62181747 0.00021368 3 1520553900 2018.03.09 00:05 1.62150000 1.62155000 1.62150000 1.62155000 1.62179199 0.00021570 3 1520553960 2018.03.09 00:06 1.62155000 1.62225000 1.62155000 1.62225000 1.62183561 0.00022087 32 1520554020 2018.03.09 00:07 1.62225000 1.62230000 1.62225000 1.62230000 1.62187984 0.00023723 5 1520554080 2018.03.09 00:08 1.62230000 1.62245000 1.62225000 1.62250000 1.62193414 0.00026774 21 1520554140 2018.03.09 00:09 1.62240000 1.62190000 1.62185000 1.62240000 1.62193089 0.00026491 13 1520554200 2018.03.09 00:10 1.62190000 1.62150000 1.62150000 1.62190000 1.62188985 0.00027739 22 1520554260 2018.03.09 00:11 1.62150000 1.62220000 1.62150000 1.62220000 1.62191939 0.00028409 19 1520554320 2018.03.09 00:12 1.62230000 1.62190000 1.62180000 1.62235000 1.62191754 0.00028381 20 1520554380 2018.03.09 00:13 1.62185000 1.62190000 1.62185000 1.62190000 1.62191587 0.00028300 4 1520554440 2018.03.09 00:14 1.62145000 1.62140000 1.62140000 1.62150000 1.62186674 0.00029480 9 1520554500 2018.03.09 00:15 1.62145000 1.62140000 1.62140000 1.62145000 1.62182229 0.00030794 7 1520554560 2018.03.09 00:16 1.62145000 1.62155000 1.62140000 1.62160000 1.62179636 0.00030997 16 1520554620 2018.03.09 00:17 1.62150000 1.62145000 1.62145000 1.62150000 1.62176337 0.00031764 8 1520554680 2018.03.09 00:18 1.62145000 1.62175000 1.62145000 1.62175000 1.62176210 0.00031319 14 1520554740 2018.03.09 00:19 1.62175000 1.62160000 1.62160000 1.62180000 1.62174666 0.00031483 8 1520554860 2018.03.09 00:21 1.62155000 1.62155000 1.62150000 1.62155000 1.62172793 0.00031746 5 1520554920 2018.03.09 00:22 1.62150000 1.62145000 1.62145000 1.62150000 1.62170146 0.00032290 3 1520554980 2018.03.09 00:23 1.62150000 1.62140000 1.62135000 1.62150000 1.62167275 0.00033185 9 1520555040 2018.03.09 00:24 1.62140000 1.62170000 1.62140000 1.62170000 1.62167535 0.00033028 22 1520555100 2018.03.09 00:25 1.62175000 1.62155000 1.62150000 1.62175000 1.62166341 0.00033273 9 1520555160 2018.03.09 00:26 1.62155000 1.62155000 1.62150000 1.62155000 1.62165261 0.00033530 5 1520555220 2018.03.09 00:27 1.62150000 1.62175000 1.62150000 1.62175000 1.62166188 0.00030664 50 1520555280 2018.03.09 00:28 1.62175000 1.62210000 1.62175000 1.62215000 1.62170361 0.00028569 65 1520555340 2018.03.09 00:29 1.62210000 1.62200000 1.62185000 1.62210000 1.62173184 0.00024553 130 1520555400 2018.03.09 00:30 1.62200000 1.62170000 1.62170000 1.62210000 1.62172880 0.00024199 59 1520555460 2018.03.09 00:31 1.62170000 1.62175000 1.62170000 1.62175000 1.62173082 0.00023697 18 1520555520 2018.03.09 00:32 1.62180000 1.62180000 1.62180000 1.62180000 1.62173741 0.00021525 1 1520555580 2018.03.09 00:33 1.62175000 1.62175000 1.62165000 1.62175000 1.62173861 0.00021264 6 1520555640 2018.03.09 00:34 1.62170000 1.62165000 1.62165000 1.62170000 1.62173017 0.00020677 6 1520555700 2018.03.09 00:35 1.62160000 1.62150000 1.62145000 1.62160000 1.62170825 0.00019186 11 1520555760 2018.03.09 00:36 1.62150000 1.62165000 1.62150000 1.62165000 1.62170270 0.00017811 5 1520555820 2018.03.09 00:37 1.62155000 1.62155000 1.62150000 1.62155000 1.62168816 0.00017519 4 1520555880 2018.03.09 00:38 1.62155000 1.62150000 1.62150000 1.62160000 1.62167024 0.00017038 4 1520555940 2018.03.09 00:39 1.62150000 1.62150000 1.62150000 1.62150000 1.62165403 0.00017253 2 1520556000 2018.03.09 00:40 1.62150000 1.62155000 1.62150000 1.62170000 1.62164412 0.00017358 15 1520556060 2018.03.09 00:41 1.62155000 1.62150000 1.62150000 1.62155000 1.62163039 0.00017589 4 1520556180 2018.03.09 00:43 1.62150000 1.62155000 1.62150000 1.62155000 1.62162274 0.00017319 4 1520556240 2018.03.09 00:44 1.62155000 1.62150000 1.62150000 1.62155000 1.62161105 0.00017075 2 1520556300 2018.03.09 00:45 1.62150000 1.62155000 1.62150000 1.62155000 1.62160523 0.00017148 2 1520556360 2018.03.09 00:46 1.62150000 1.62150000 1.62150000 1.62150000 1.62159521 0.00017523 1 1520556420 2018.03.09 00:47 1.62150000 1.62155000 1.62150000 1.62160000 1.62159091 0.00017650 10 1520556480 2018.03.09 00:48 1.62160000 1.62195000 1.62141000 1.62195000 1.62162510 0.00018199 92 1520556540 2018.03.09 00:49 1.62195000 1.62180000 1.62180000 1.62195000 1.62164176 0.00015216 59 1520556600 2018.03.09 00:50 1.62186000 1.62195000 1.62180000 1.62195000 1.62167112 0.00015033 5 1520556660 2018.03.09 00:51 1.62195000 1.62185000 1.62185000 1.62215000 1.62168815 0.00015918 12 1520556720 2018.03.09 00:52 1.62180000 1.62170000 1.62165000 1.62185000 1.62168928 0.00015893 6 1520556780 2018.03.09 00:53 1.62170000 1.62175000 1.62170000 1.62175000 1.62169506 0.00015947 2 1520556840 2018.03.09 00:54 1.62180000 1.62180000 1.62180000 1.62180000 1.62170506 0.00016426 2 1520556900 2018.03.09 00:55 1.62175000 1.62170000 1.62165000 1.62180000 1.62170458 0.00016363 17 1520556960 2018.03.09 00:56 1.62165000 1.62170000 1.62165000 1.62172000 1.62170414 0.00015697 6 1520557020 2018.03.09 00:57 1.62165000 1.62165000 1.62160000 1.62165000 1.62169898 0.00015543 4 1520557080 2018.03.09 00:58 1.62160000 1.62165000 1.62160000 1.62165000 1.62169432 0.00015109 2 1520557140 2018.03.09 00:59 1.62170000 1.62185000 1.62170000 1.62190000 1.62170915 0.00015123 8 1520557200 2018.03.09 01:00 1.62180000 1.62200000 1.62180000 1.62200000 1.62173685 0.00016140 20 1520557260 2018.03.09 01:01 1.62195000 1.62185000 1.62180000 1.62195000 1.62174762 0.00015961 14 1520557320 2018.03.09 01:02 1.62185000 1.62215000 1.62185000 1.62215000 1.62178594 0.00017830 18 1520557380 2018.03.09 01:03 1.62210000 1.62190000 1.62190000 1.62210000 1.62179681 0.00017372 19 1520557440 2018.03.09 01:04 1.62190000 1.62210000 1.62185000 1.62210000 1.62182568 0.00017653 23 1520557500 2018.03.09 01:05 1.62205000 1.62200000 1.62200000 1.62210000 1.62184228 0.00017131 19 1520557560 2018.03.09 01:06 1.62200000 1.62195000 1.62195000 1.62200000 1.62185254 0.00015547 7 1520557620 2018.03.09 01:07 1.62200000 1.62195000 1.62195000 1.62205000 1.62186182 0.00014131 10 1520557680 2018.03.09 01:08 1.62200000 1.62200000 1.62200000 1.62200000 1.62187498 0.00014361 1 1520557740 2018.03.09 01:09 1.62195000 1.62195000 1.62180000 1.62200000 1.62188213 0.00014391 37 1520557800 2018.03.09 01:10 1.62200000 1.62185000 1.62180000 1.62205000 1.62187907 0.00014301 22 1520557860 2018.03.09 01:11 1.62180000 1.62180000 1.62170000 1.62180000 1.62187154 0.00014341 28 1520557920 2018.03.09 01:12 1.62180000 1.62165000 1.62165000 1.62185000 1.62185044 0.00014702 14 1520557980 2018.03.09 01:13 1.62165000 1.62175000 1.62165000 1.62175000 1.62184087 0.00014811 8 1520558040 2018.03.09 01:14 1.62180000 1.62165000 1.62165000 1.62180000 1.62182270 0.00015658 19 1520558100 2018.03.09 01:15 1.62170000 1.62160000 1.62160000 1.62170000 1.62180149 0.00016689 7 1520558160 2018.03.09 01:16 1.62160000 1.62165000 1.62158000 1.62165000 1.62178706 0.00017327 12 1520558220 2018.03.09 01:17 1.62165000 1.62155000 1.62150000 1.62165000 1.62176448 0.00018683 12 1520558280 2018.03.09 01:18 1.62155000 1.62155000 1.62155000 1.62160000 1.62174406 0.00019988 4 1520558340 2018.03.09 01:19 1.62155000 1.62145000 1.62145000 1.62171000 1.62171605 0.00022048 29 1520558400 2018.03.09 01:20 1.62145000 1.62145000 1.62135000 1.62150000 1.62169071 0.00022915 36 1520558460 2018.03.09 01:21 1.62145000 1.62157000 1.62145000 1.62157000 1.62167922 0.00023251 10 1520558520 2018.03.09 01:22 1.62144000 1.62143000 1.62143000 1.62144000 1.62165548 0.00022256 5 1520558580 2018.03.09 01:23 1.62144000 1.62150000 1.62144000 1.62150000 1.62164067 0.00022334 20 1520558640 2018.03.09 01:24 1.62153000 1.62145000 1.62145000 1.62160000 1.62162251 0.00020780 14 1520558700 2018.03.09 01:25 1.62140000 1.62130000 1.62120000 1.62140000 1.62159180 0.00020987 29 1520558760 2018.03.09 01:26 1.62135000 1.62150000 1.62125000 1.62153000 1.62158306 0.00019696 35 1520558820 2018.03.09 01:27 1.62145000 1.62125000 1.62120000 1.62150000 1.62155134 0.00019842 27 1520558880 2018.03.09 01:28 1.62130000 1.62125000 1.62125000 1.62130000 1.62152264 0.00018715 8 1520558940 2018.03.09 01:29 1.62120000 1.62115000 1.62110000 1.62120000 1.62148715 0.00018366 10 1520559000 2018.03.09 01:30 1.62120000 1.62125000 1.62115000 1.62130000 1.62146456 0.00017460 10 1520559060 2018.03.09 01:31 1.62130000 1.62125000 1.62125000 1.62135000 1.62144413 0.00016551 23 1520559120 2018.03.09 01:32 1.62125000 1.62130000 1.62125000 1.62135000 1.62143040 0.00016265 9 1520559180 2018.03.09 01:33 1.62135000 1.62130000 1.62130000 1.62140000 1.62141798 0.00014864 8 1520559240 2018.03.09 01:34 1.62126000 1.62140000 1.62126000 1.62140000 1.62141627 0.00013923 10 1520559300 2018.03.09 01:35 1.62135000 1.62125000 1.62125000 1.62135000 1.62140043 0.00013601 9 1520559360 2018.03.09 01:36 1.62125000 1.62135000 1.62122000 1.62135000 1.62139563 0.00012366 27 1520559420 2018.03.09 01:37 1.62136000 1.62125000 1.62125000 1.62140000 1.62138176 0.00011985 15 1520559480 2018.03.09 01:38 1.62125000 1.62120000 1.62120000 1.62130000 1.62136445 0.00011636 14 1520559540 2018.03.09 01:39 1.62115000 1.62110000 1.62105000 1.62120000 1.62133927 0.00012377 36 1520559600 2018.03.09 01:40 1.62110000 1.62135000 1.62105000 1.62135000 1.62134029 0.00012146 38 1520559660 2018.03.09 01:41 1.62130000 1.62135000 1.62130000 1.62145000 1.62134121 0.00011035 24 1520559720 2018.03.09 01:42 1.62135000 1.62136000 1.62130000 1.62145000 1.62134300 0.00010923 44 1520559780 2018.03.09 01:43 1.62137000 1.62140000 1.62137000 1.62145000 1.62134843 0.00010655 8 1520559840 2018.03.09 01:44 1.62135000 1.62136000 1.62130000 1.62140000 1.62134953 0.00010469 16 1520559900 2018.03.09 01:45 1.62140000 1.62130000 1.62115000 1.62150000 1.62134481 0.00010236 40 1520559960 2018.03.09 01:46 1.62135000 1.62140000 1.62130000 1.62140000 1.62135007 0.00010009 19 1520560020 2018.03.09 01:47 1.62140000 1.62145000 1.62135000 1.62160000 1.62135959 0.00010508 34 1520560080 2018.03.09 01:48 1.62142000 1.62130000 1.62125000 1.62145000 1.62135391 0.00010007 22 1520560140 2018.03.09 01:49 1.62125000 1.62137000 1.62125000 1.62137000 1.62135544 0.00008984 30 1520560200 2018.03.09 01:50 1.62139000 1.62130000 1.62120000 1.62145000 1.62135016 0.00008539 34 1520560260 2018.03.09 01:51 1.62130000 1.62130000 1.62120000 1.62130000 1.62134539 0.00008152 14 1520560320 2018.03.09 01:52 1.62125000 1.62115000 1.62110000 1.62125000 1.62132678 0.00008692 14 1520560380 2018.03.09 01:53 1.62110000 1.62115000 1.62110000 1.62125000 1.62130994 0.00009281 28 1520560440 2018.03.09 01:54 1.62111000 1.62111000 1.62107000 1.62125000 1.62129090 0.00009905 27 1520560500 2018.03.09 01:55 1.62115000 1.62110000 1.62105000 1.62115000 1.62127272 0.00010758 23 1520560560 2018.03.09 01:56 1.62115000 1.62110000 1.62110000 1.62120000 1.62125627 0.00011379 13 1520560620 2018.03.09 01:57 1.62112000 1.62110000 1.62110000 1.62115000 1.62124139 0.00012072 4 1520560680 2018.03.09 01:58 1.62111000 1.62120000 1.62111000 1.62125000 1.62123745 0.00012148 18 1520560740 2018.03.09 01:59 1.62120000 1.62125000 1.62115000 1.62130000 1.62123864 0.00011723 32 1520560800 2018.03.09 02:00 1.62126000 1.62145000 1.62126000 1.62145000 1.62125877 0.00011958 44 1520560860 2018.03.09 02:01 1.62140000 1.62125000 1.62115000 1.62140000 1.62125794 0.00011792 35 1520560920 2018.03.09 02:02 1.62125000 1.62115000 1.62105000 1.62130000 1.62124766 0.00011876 41 1520560980 2018.03.09 02:03 1.62115000 1.62125000 1.62115000 1.62125000 1.62124788 0.00011377 22 1520561040 2018.03.09 02:04 1.62125000 1.62105000 1.62095000 1.62125000 1.62122903 0.00011916 45 1520561100 2018.03.09 02:05 1.62105000 1.62130000 1.62105000 1.62132000 1.62123579 0.00011893 66 1520561160 2018.03.09 02:06 1.62130000 1.62145000 1.62126000 1.62146000 1.62125619 0.00012399 71 1520561220 2018.03.09 02:07 1.62143000 1.62137000 1.62133000 1.62145000 1.62126703 0.00012133 62 1520561280 2018.03.09 02:08 1.62138000 1.62138000 1.62130000 1.62146000 1.62127779 0.00012658 76 1520561340 2018.03.09 02:09 1.62138000 1.62139000 1.62131000 1.62150000 1.62128848 0.00013096 54 1520561400 2018.03.09 02:10 1.62137000 1.62131000 1.62131000 1.62144000 1.62129053 0.00013179 12 1520561460 2018.03.09 02:11 1.62131000 1.62130000 1.62128000 1.62140000 1.62129143 0.00013213 53 1520561520 2018.03.09 02:12 1.62132000 1.62120000 1.62115000 1.62139000 1.62128272 0.00012692 59 1520561580 2018.03.09 02:13 1.62121000 1.62125000 1.62110000 1.62138000 1.62127961 0.00012278 55 1520561640 2018.03.09 02:14 1.62125000 1.62146000 1.62120000 1.62153000 1.62129679 0.00012666 94 1520561700 2018.03.09 02:15 1.62146000 1.62157000 1.62135000 1.62160000 1.62132281 0.00013756 75 1520561760 2018.03.09 02:16 1.62160000 1.62144000 1.62135000 1.62160000 1.62133397 0.00013276 79 1520561820 2018.03.09 02:17 1.62145000 1.62155000 1.62140000 1.62162000 1.62135454 0.00013368 84 1520561880 2018.03.09 02:18 1.62156000 1.62160000 1.62156000 1.62186000 1.62137792 0.00014324 75 1520561940 2018.03.09 02:19 1.62156000 1.62160000 1.62150000 1.62170000 1.62139907 0.00015204 115 1520562000 2018.03.09 02:20 1.62155000 1.62145000 1.62135000 1.62155000 1.62140392 0.00015317 75 1520562060 2018.03.09 02:21 1.62140000 1.62130000 1.62120000 1.62145000 1.62139402 0.00014904 61 1520562120 2018.03.09 02:22 1.62130000 1.62120000 1.62120000 1.62135000 1.62137554 0.00014356 28 1520562180 2018.03.09 02:23 1.62120000 1.62153000 1.62120000 1.62157000 1.62139025 0.00014475 63 1520562240 2018.03.09 02:24 1.62155000 1.62168000 1.62147000 1.62169000 1.62141785 0.00013665 52 1520562300 2018.03.09 02:25 1.62165000 1.62161000 1.62151000 1.62169000 1.62143615 0.00014015 43 1520562360 2018.03.09 02:26 1.62160000 1.62172000 1.62155000 1.62172000 1.62146318 0.00015456 46 1520562420 2018.03.09 02:27 1.62172000 1.62156000 1.62155000 1.62175000 1.62147240 0.00015543 65 1520562480 2018.03.09 02:28 1.62156000 1.62156000 1.62155000 1.62165000 1.62148075 0.00015596 38 1520562540 2018.03.09 02:29 1.62156000 1.62167000 1.62150000 1.62169000 1.62149877 0.00016164 66 1520562600 2018.03.09 02:30 1.62167000 1.62155000 1.62150000 1.62167000 1.62150365 0.00015680 90 1520562660 2018.03.09 02:31 1.62155000 1.62140000 1.62140000 1.62160000 1.62149378 0.00015158 91 1520562720 2018.03.09 02:32 1.62140000 1.62155000 1.62137000 1.62155000 1.62149913 0.00013656 71 1520562780 2018.03.09 02:33 1.62155000 1.62150000 1.62145000 1.62155000 1.62149921 0.00012466 42 1520562840 2018.03.09 02:34 1.62151000 1.62170000 1.62151000 1.62175000 1.62151834 0.00012806 81 1520562900 2018.03.09 02:35 1.62170000 1.62175000 1.62165000 1.62176000 1.62154040 0.00013496 72 1520562960 2018.03.09 02:36 1.62175000 1.62190000 1.62170000 1.62190000 1.62157465 0.00015294 54 1520563020 2018.03.09 02:37 1.62190000 1.62190000 1.62185000 1.62201000 1.62160563 0.00016994 65 1520563080 2018.03.09 02:38 1.62190000 1.62190000 1.62185000 1.62200000 1.62163367 0.00018501 34 1520563140 2018.03.09 02:39 1.62185000 1.62190000 1.62185000 1.62195000 1.62165903 0.00019807 18 1520563200 2018.03.09 02:40 1.62190000 1.62188000 1.62180000 1.62195000 1.62168008 0.00020203 35 1520563260 2018.03.09 02:41 1.62187000 1.62175000 1.62170000 1.62195000 1.62168674 0.00018478 51 1520563320 2018.03.09 02:42 1.62175000 1.62194000 1.62170000 1.62194000 1.62171086 0.00015990 54 1520563380 2018.03.09 02:43 1.62193000 1.62195000 1.62190000 1.62195000 1.62173363 0.00016420 22 1520563440 2018.03.09 02:44 1.62200000 1.62205000 1.62190000 1.62205000 1.62176376 0.00018035 22 1520563500 2018.03.09 02:45 1.62205000 1.62220000 1.62200000 1.62226000 1.62180531 0.00020581 72 1520563560 2018.03.09 02:46 1.62220000 1.62230000 1.62215000 1.62231000 1.62185242 0.00023953 66 1520563620 2018.03.09 02:47 1.62227000 1.62235000 1.62224000 1.62245000 1.62189981 0.00026339 91 1520563680 2018.03.09 02:48 1.62230000 1.62240000 1.62220000 1.62240000 1.62194745 0.00028382 69 1520563740 2018.03.09 02:49 1.62244000 1.62255000 1.62243000 1.62256000 1.62200483 0.00031810 29 1520563800 2018.03.09 02:50 1.62250000 1.62245000 1.62240000 1.62255000 1.62204723 0.00032533 27 1520563860 2018.03.09 02:51 1.62245000 1.62250000 1.62240000 1.62255000 1.62209035 0.00031507 25 1520563920 2018.03.09 02:52 1.62250000 1.62250000 1.62240000 1.62255000 1.62212937 0.00031030 48 1520563980 2018.03.09 02:53 1.62245000 1.62235000 1.62235000 1.62250000 1.62215038 0.00028307 66 1520564040 2018.03.09 02:54 1.62240000 1.62269000 1.62230000 1.62269000 1.62220177 0.00029351 181 1520564100 2018.03.09 02:55 1.62269000 1.62255000 1.62250000 1.62273000 1.62223494 0.00028843 183 1520564160 2018.03.09 02:56 1.62250000 1.62235000 1.62235000 1.62255000 1.62224589 0.00028040 72 1520564220 2018.03.09 02:57 1.62240000 1.62245000 1.62240000 1.62253000 1.62226533 0.00027372 56 1520564280 2018.03.09 02:58 1.62245000 1.62245000 1.62235000 1.62251000 1.62228292 0.00026424 92 1520564340 2018.03.09 02:59 1.62241000 1.62240000 1.62235000 1.62251000 1.62229407 0.00025070 52 1520564400 2018.03.09 03:00 1.62240000 1.62220000 1.62216000 1.62255000 1.62228511 0.00023505 206 1520564460 2018.03.09 03:01 1.62220000 1.62219000 1.62210000 1.62230000 1.62227605 0.00020610 113 1520564520 2018.03.09 03:02 1.62217000 1.62230000 1.62215000 1.62230000 1.62227833 0.00019101 34 1520564580 2018.03.09 03:03 1.62225000 1.62195000 1.62185000 1.62225000 1.62224706 0.00020618 155 1520564640 2018.03.09 03:04 1.62192000 1.62190000 1.62180000 1.62201000 1.62221401 0.00023364 131 1520564700 2018.03.09 03:05 1.62190000 1.62195000 1.62170000 1.62216000 1.62218887 0.00025491 271 1520564760 2018.03.09 03:06 1.62195000 1.62180000 1.62171000 1.62195000 1.62215183 0.00028734 80 1520564820 2018.03.09 03:07 1.62175000 1.62179000 1.62170000 1.62181000 1.62211737 0.00031238 136 1520564880 2018.03.09 03:08 1.62178000 1.62237000 1.62175000 1.62247000 1.62214143 0.00029885 155 1520564940 2018.03.09 03:09 1.62234000 1.62245000 1.62230000 1.62252000 1.62217082 0.00028014 127 1520565000 2018.03.09 03:10 1.62245000 1.62235000 1.62230000 1.62261000 1.62218788 0.00027007 131 1520565060 2018.03.09 03:11 1.62235000 1.62240000 1.62230000 1.62243000 1.62220809 0.00025967 84 1520565120 2018.03.09 03:12 1.62236000 1.62230000 1.62225000 1.62238000 1.62221684 0.00025053 80 1520565180 2018.03.09 03:13 1.62230000 1.62240000 1.62225000 1.62240000 1.62223428 0.00024957 55 1520565240 2018.03.09 03:14 1.62240000 1.62216000 1.62215000 1.62243000 1.62222721 0.00022857 120 1520565300 2018.03.09 03:15 1.62215000 1.62215000 1.62210000 1.62236000 1.62221986 0.00021729 163 1520565360 2018.03.09 03:16 1.62220000 1.62222000 1.62210000 1.62230000 1.62221987 0.00021533 151 1520565420 2018.03.09 03:17 1.62220000 1.62230000 1.62210000 1.62235000 1.62222750 0.00021066 103 1520565480 2018.03.09 03:18 1.62225000 1.62231000 1.62220000 1.62240000 1.62223536 0.00020694 42 1520565540 2018.03.09 03:19 1.62231000 1.62215000 1.62215000 1.62240000 1.62222723 0.00020256 90 1520565600 2018.03.09 03:20 1.62216000 1.62207000 1.62205000 1.62220000 1.62221225 0.00020225 78 1520565660 2018.03.09 03:21 1.62208000 1.62203000 1.62195000 1.62210000 1.62219490 0.00020320 59 1520565720 2018.03.09 03:22 1.62205000 1.62180000 1.62180000 1.62207000 1.62215729 0.00021449 42 1520565780 2018.03.09 03:23 1.62180000 1.62175000 1.62170000 1.62188000 1.62211850 0.00022745 58 1520565840 2018.03.09 03:24 1.62172000 1.62204000 1.62160000 1.62205000 1.62211102 0.00022366 87 1520565900 2018.03.09 03:25 1.62204000 1.62205000 1.62192000 1.62209000 1.62210521 0.00022212 78 1520565960 2018.03.09 03:26 1.62205000 1.62206000 1.62205000 1.62211000 1.62210090 0.00021272 19 1520566020 2018.03.09 03:27 1.62205000 1.62195000 1.62193000 1.62205000 1.62208653 0.00020886 28 1520566080 2018.03.09 03:28 1.62196000 1.62207000 1.62195000 1.62211000 1.62208496 0.00019955 46 1520566140 2018.03.09 03:29 1.62209000 1.62215000 1.62207000 1.62216000 1.62209115 0.00018106 14 1520566200 2018.03.09 03:30 1.62216000 1.62210000 1.62208000 1.62231000 1.62209200 0.00017141 75 1520566260 2018.03.09 03:31 1.62206000 1.62225000 1.62206000 1.62230000 1.62210704 0.00015939 47 1520566320 2018.03.09 03:32 1.62226000 1.62242000 1.62226000 1.62255000 1.62213685 0.00016873 72 1520566380 2018.03.09 03:33 1.62243000 1.62226000 1.62216000 1.62246000 1.62214858 0.00016256 130 1520566440 2018.03.09 03:34 1.62223000 1.62213000 1.62196000 1.62241000 1.62214681 0.00016222 254 1520566500 2018.03.09 03:35 1.62213000 1.62208000 1.62201000 1.62239000 1.62214045 0.00016156 227 1520566560 2018.03.09 03:36 1.62210000 1.62250000 1.62203000 1.62262000 1.62217469 0.00018597 139 1520566620 2018.03.09 03:37 1.62250000 1.62253000 1.62239000 1.62254000 1.62220853 0.00020962 68 1520566680 2018.03.09 03:38 1.62254000 1.62239000 1.62235000 1.62263000 1.62222581 0.00021858 132 1520566740 2018.03.09 03:39 1.62236000 1.62251000 1.62236000 1.62255000 1.62225288 0.00023661 75 1520566800 2018.03.09 03:40 1.62251000 1.62262000 1.62231000 1.62262000 1.62228784 0.00025895 100 1520566860 2018.03.09 03:41 1.62261000 1.62284000 1.62246000 1.62284000 1.62234043 0.00029723 121 1520566920 2018.03.09 03:42 1.62282000 1.62284000 1.62262000 1.62294000 1.62238801 0.00030745 167 1520566980 2018.03.09 03:43 1.62281000 1.62267000 1.62263000 1.62281000 1.62241486 0.00028698 45 1520567040 2018.03.09 03:44 1.62267000 1.62265000 1.62262000 1.62277000 1.62243726 0.00028522 69 1520567100 2018.03.09 03:45 1.62263000 1.62250000 1.62250000 1.62263000 1.62244323 0.00027352 65 1520567160 2018.03.09 03:46 1.62251000 1.62245000 1.62242000 1.62263000 1.62244388 0.00025988 67 1520567220 2018.03.09 03:47 1.62245000 1.62247000 1.62239000 1.62251000 1.62244636 0.00023557 57 1520567280 2018.03.09 03:48 1.62245000 1.62253000 1.62245000 1.62258000 1.62245433 0.00022102 63 1520567340 2018.03.09 03:49 1.62251000 1.62225000 1.62221000 1.62251000 1.62243487 0.00021564 157 1520567400 2018.03.09 03:50 1.62226000 1.62240000 1.62226000 1.62242000 1.62243155 0.00020288 72 1520567460 2018.03.09 03:51 1.62240000 1.62253000 1.62236000 1.62261000 1.62244093 0.00019800 89 1520567520 2018.03.09 03:52 1.62254000 1.62255000 1.62250000 1.62266000 1.62245131 0.00019741 73 1520567580 2018.03.09 03:53 1.62252000 1.62244000 1.62240000 1.62260000 1.62245024 0.00019297 68 1520567640 2018.03.09 03:54 1.62243000 1.62240000 1.62237000 1.62248000 1.62244545 0.00018113 34 1520567700 2018.03.09 03:55 1.62238000 1.62230000 1.62220000 1.62238000 1.62243160 0.00017148 42 1520567760 2018.03.09 03:56 1.62231000 1.62227000 1.62226000 1.62240000 1.62241621 0.00018175 49 1520567820 2018.03.09 03:57 1.62230000 1.62248000 1.62230000 1.62253000 1.62242228 0.00017764 56 1520567880 2018.03.09 03:58 1.62248000 1.62238000 1.62238000 1.62250000 1.62241826 0.00017963 39 1520567940 2018.03.09 03:59 1.62235000 1.62235000 1.62228000 1.62240000 1.62241176 0.00018202 49 1520568000 2018.03.09 04:00 1.62237000 1.62220000 1.62220000 1.62245000 1.62239159 0.00019016 98 1520568060 2018.03.09 04:01 1.62220000 1.62230000 1.62220000 1.62232000 1.62238287 0.00016610 53 1520568120 2018.03.09 04:02 1.62226000 1.62221000 1.62220000 1.62235000 1.62236640 0.00014147 43 1520568180 2018.03.09 04:03 1.62221000 1.62218000 1.62211000 1.62227000 1.62234865 0.00013552 66 1520568240 2018.03.09 04:04 1.62218000 1.62229000 1.62218000 1.62229000 1.62234306 0.00011963 42 1520568300 2018.03.09 04:05 1.62227000 1.62221000 1.62218000 1.62229000 1.62233039 0.00012059 59 1520568360 2018.03.09 04:06 1.62221000 1.62247000 1.62207000 1.62254000 1.62234369 0.00011907 206 1520568420 2018.03.09 04:07 1.62247000 1.62238000 1.62232000 1.62262000 1.62234715 0.00011564 227 1520568480 2018.03.09 04:08 1.62237000 1.62223000 1.62223000 1.62238000 1.62233599 0.00011124 28 1520568540 2018.03.09 04:09 1.62220000 1.62215000 1.62203000 1.62225000 1.62231828 0.00011852 102 1520568600 2018.03.09 04:10 1.62216000 1.62230000 1.62213000 1.62242000 1.62231654 0.00011738 91 1520568660 2018.03.09 04:11 1.62230000 1.62234000 1.62230000 1.62241000 1.62231877 0.00010729 64 1520568720 2018.03.09 04:12 1.62236000 1.62235000 1.62222000 1.62236000 1.62232174 0.00009454 67 1520568780 2018.03.09 04:13 1.62235000 1.62240000 1.62230000 1.62242000 1.62232920 0.00009372 64 1520568840 2018.03.09 04:14 1.62240000 1.62240000 1.62225000 1.62240000 1.62233594 0.00009536 58 1520568900 2018.03.09 04:15 1.62240000 1.62250000 1.62235000 1.62255000 1.62235157 0.00010551 69 1520568960 2018.03.09 04:16 1.62250000 1.62250000 1.62239000 1.62250000 1.62236570 0.00011262 39 1520569020 2018.03.09 04:17 1.62253000 1.62264000 1.62245000 1.62264000 1.62239183 0.00013368 57 1520569080 2018.03.09 04:18 1.62262000 1.62250000 1.62245000 1.62262000 1.62240213 0.00013971 71 1520569140 2018.03.09 04:19 1.62249000 1.62254000 1.62245000 1.62260000 1.62241526 0.00014750 79 1520569200 2018.03.09 04:20 1.62255000 1.62240000 1.62240000 1.62255000 1.62241381 0.00013895 38 1520569260 2018.03.09 04:21 1.62238000 1.62243000 1.62238000 1.62250000 1.62241535 0.00013713 86 1520569320 2018.03.09 04:22 1.62240000 1.62244000 1.62236000 1.62247000 1.62241770 0.00012995 45 1520569380 2018.03.09 04:23 1.62244000 1.62247000 1.62240000 1.62254000 1.62242268 0.00012013 83 1520569440 2018.03.09 04:24 1.62248000 1.62248000 1.62242000 1.62254000 1.62242814 0.00011799 63 1520569500 2018.03.09 04:25 1.62250000 1.62246000 1.62240000 1.62252000 1.62243117 0.00010797 68 1520569560 2018.03.09 04:26 1.62248000 1.62237000 1.62235000 1.62250000 1.62242535 0.00010772 49 1520569620 2018.03.09 04:27 1.62235000 1.62240000 1.62235000 1.62245000 1.62242293 0.00010718 24 1520569680 2018.03.09 04:28 1.62240000 1.62250000 1.62230000 1.62250000 1.62243027 0.00009948 34 1520569740 2018.03.09 04:29 1.62250000 1.62250000 1.62245000 1.62250000 1.62243691 0.00007776 27 1520569800 2018.03.09 04:30 1.62245000 1.62250000 1.62235000 1.62250000 1.62244292 0.00007152 75 1520569860 2018.03.09 04:31 1.62250000 1.62275000 1.62250000 1.62280000 1.62247217 0.00009051 80 1520569920 2018.03.09 04:32 1.62271000 1.62270000 1.62265000 1.62275000 1.62249386 0.00009780 41 1520569980 2018.03.09 04:33 1.62270000 1.62265000 1.62260000 1.62270000 1.62250873 0.00010093 39 1520570040 2018.03.09 04:34 1.62265000 1.62260000 1.62255000 1.62265000 1.62251743 0.00009977 14 1520570100 2018.03.09 04:35 1.62260000 1.62275000 1.62250000 1.62275000 1.62253958 0.00011234 51 1520570160 2018.03.09 04:36 1.62275000 1.62285000 1.62270000 1.62285000 1.62256914 0.00013351 33 1520570220 2018.03.09 04:37 1.62285000 1.62280000 1.62278000 1.62285000 1.62259113 0.00014617 21 1520570280 2018.03.09 04:38 1.62280000 1.62280000 1.62275000 1.62280000 1.62261102 0.00015617 13 1520570340 2018.03.09 04:39 1.62281000 1.62280000 1.62280000 1.62283000 1.62262902 0.00016514 15 1520570400 2018.03.09 04:40 1.62278000 1.62275000 1.62275000 1.62280000 1.62264054 0.00016181 24 1520570460 2018.03.09 04:41 1.62275000 1.62265000 1.62265000 1.62275000 1.62264144 0.00015500 36 1520570520 2018.03.09 04:42 1.62265000 1.62265000 1.62260000 1.62270000 1.62264226 0.00014844 10 1520570580 2018.03.09 04:43 1.62265000 1.62255000 1.62255000 1.62265000 1.62263347 0.00014408 26 1520570640 2018.03.09 04:44 1.62255000 1.62235000 1.62235000 1.62256000 1.62260647 0.00015345 46 1520570700 2018.03.09 04:45 1.62233000 1.62234000 1.62215000 1.62234000 1.62258109 0.00016431 59 1520570760 2018.03.09 04:46 1.62235000 1.62235000 1.62232000 1.62238000 1.62255909 0.00017113 24 1520570820 2018.03.09 04:47 1.62235000 1.62235000 1.62235000 1.62236000 1.62253917 0.00018058 12 1520570880 2018.03.09 04:48 1.62235000 1.62242000 1.62232000 1.62248000 1.62252782 0.00018676 37 1520570940 2018.03.09 04:49 1.62242000 1.62232000 1.62232000 1.62246000 1.62250803 0.00020027 37 1520571000 2018.03.09 04:50 1.62229000 1.62227000 1.62222000 1.62234000 1.62248536 0.00021666 53 1520571060 2018.03.09 04:51 1.62225000 1.62238000 1.62225000 1.62238000 1.62247533 0.00021384 24 1520571120 2018.03.09 04:52 1.62238000 1.62245000 1.62234000 1.62246000 1.62247291 0.00020885 33 1520571180 2018.03.09 04:53 1.62245000 1.62245000 1.62242000 1.62247000 1.62247073 0.00020589 21 1520571240 2018.03.09 04:54 1.62245000 1.62240000 1.62235000 1.62245000 1.62246400 0.00020665 31 1520571300 2018.03.09 04:55 1.62240000 1.62240000 1.62235000 1.62240000 1.62245790 0.00019874 12 1520571360 2018.03.09 04:56 1.62240000 1.62245000 1.62235000 1.62245000 1.62245715 0.00017853 38 1520571420 2018.03.09 04:57 1.62247000 1.62245000 1.62240000 1.62250000 1.62245647 0.00016133 31 1520571480 2018.03.09 04:58 1.62245000 1.62268000 1.62242000 1.62270000 1.62247776 0.00014958 45 1520571540 2018.03.09 04:59 1.62269000 1.62265000 1.62265000 1.62296000 1.62249416 0.00013905 94 1520571600 2018.03.09 05:00 1.62265000 1.62260000 1.62255000 1.62265000 1.62250424 0.00013211 51 1520571660 2018.03.09 05:01 1.62260000 1.62265000 1.62260000 1.62270000 1.62251812 0.00013759 45 1520571720 2018.03.09 05:02 1.62265000 1.62269000 1.62260000 1.62275000 1.62253449 0.00014734 49 1520571780 2018.03.09 05:03 1.62270000 1.62280000 1.62265000 1.62280000 1.62255978 0.00017028 35 1520571840 2018.03.09 05:04 1.62275000 1.62273000 1.62270000 1.62280000 1.62257599 0.00017527 46 1520571900 2018.03.09 05:05 1.62272000 1.62265000 1.62265000 1.62275000 1.62258304 0.00017098 28 1520571960 2018.03.09 05:06 1.62265000 1.62260000 1.62256000 1.62270000 1.62258465 0.00016352 38 1520572020 2018.03.09 05:07 1.62265000 1.62265000 1.62255000 1.62274000 1.62259088 0.00015768 63 1520572080 2018.03.09 05:08 1.62265000 1.62275000 1.62260000 1.62275000 1.62260603 0.00016158 71 1520572140 2018.03.09 05:09 1.62275000 1.62260000 1.62255000 1.62275000 1.62260546 0.00014823 109 1520572200 2018.03.09 05:10 1.62255000 1.62262000 1.62255000 1.62280000 1.62260684 0.00012815 64 1520572260 2018.03.09 05:11 1.62265000 1.62275000 1.62265000 1.62275000 1.62262048 0.00012336 75 1520572320 2018.03.09 05:12 1.62275000 1.62270000 1.62265000 1.62275000 1.62262805 0.00011935 66 1520572380 2018.03.09 05:13 1.62270000 1.62285000 1.62270000 1.62285000 1.62264919 0.00012385 41 1520572440 2018.03.09 05:14 1.62285000 1.62285000 1.62280000 1.62285000 1.62266831 0.00011981 13 1520572500 2018.03.09 05:15 1.62280000 1.62290000 1.62280000 1.62295000 1.62269038 0.00011562 96 1520572560 2018.03.09 05:16 1.62290000 1.62281000 1.62280000 1.62290000 1.62270177 0.00010548 60 1520572620 2018.03.09 05:17 1.62280000 1.62280000 1.62275000 1.62285000 1.62271113 0.00009084 43 1520572680 2018.03.09 05:18 1.62285000 1.62277000 1.62271000 1.62285000 1.62271673 0.00009109 46 1520572740 2018.03.09 05:19 1.62273000 1.62290000 1.62273000 1.62290000 1.62273419 0.00009733 43 1520572800 2018.03.09 05:20 1.62290000 1.62285000 1.62285000 1.62300000 1.62274522 0.00009542 42 1520572860 2018.03.09 05:21 1.62285000 1.62265000 1.62260000 1.62285000 1.62273615 0.00009592 42 1520572920 2018.03.09 05:22 1.62260000 1.62255000 1.62255000 1.62265000 1.62271842 0.00010603 37 1520572980 2018.03.09 05:23 1.62255000 1.62260000 1.62250000 1.62260000 1.62270714 0.00010944 56 1520573040 2018.03.09 05:24 1.62260000 1.62250000 1.62245000 1.62260000 1.62268741 0.00012204 34 1520573100 2018.03.09 05:25 1.62250000 1.62255000 1.62250000 1.62255000 1.62267433 0.00012883 31 1520573160 2018.03.09 05:26 1.62256000 1.62277000 1.62255000 1.62280000 1.62268344 0.00012653 38 1520573220 2018.03.09 05:27 1.62280000 1.62282000 1.62278000 1.62282000 1.62269644 0.00012593 28 1520573280 2018.03.09 05:28 1.62280000 1.62271000 1.62267000 1.62280000 1.62269774 0.00012508 35 1520573340 2018.03.09 05:29 1.62273000 1.62295000 1.62273000 1.62297000 1.62272176 0.00012905 32 1520573400 2018.03.09 05:30 1.62296000 1.62296000 1.62287000 1.62299000 1.62274445 0.00013291 40 1520573460 2018.03.09 05:31 1.62295000 1.62280000 1.62280000 1.62296000 1.62274974 0.00013279 20 1520573520 2018.03.09 05:32 1.62280000 1.62265000 1.62265000 1.62280000 1.62274024 0.00013539 38 1520573580 2018.03.09 05:33 1.62261000 1.62260000 1.62260000 1.62271000 1.62272689 0.00013833 45 1520573640 2018.03.09 05:34 1.62260000 1.62260000 1.62255000 1.62265000 1.62271480 0.00013991 36 1520573700 2018.03.09 05:35 1.62260000 1.62275000 1.62260000 1.62289000 1.62271815 0.00013354 84 1520573760 2018.03.09 05:36 1.62275000 1.62280000 1.62270000 1.62284000 1.62272595 0.00013281 64 1520573820 2018.03.09 05:37 1.62281000 1.62287000 1.62280000 1.62290000 1.62273967 0.00013568 66 1520573880 2018.03.09 05:38 1.62287000 1.62298000 1.62286000 1.62298000 1.62276256 0.00014705 26 1520573940 2018.03.09 05:39 1.62297000 1.62292000 1.62290000 1.62298000 1.62277755 0.00015066 17 1520574000 2018.03.09 05:40 1.62290000 1.62293000 1.62288000 1.62299000 1.62279207 0.00015706 39 1520574060 2018.03.09 05:41 1.62290000 1.62290000 1.62290000 1.62296000 1.62280235 0.00015810 26 1520574120 2018.03.09 05:42 1.62290000 1.62290000 1.62285000 1.62295000 1.62281165 0.00015109 25 1520574180 2018.03.09 05:43 1.62291000 1.62286000 1.62285000 1.62291000 1.62281625 0.00014463 17 1520574240 2018.03.09 05:44 1.62287000 1.62290000 1.62280000 1.62290000 1.62282423 0.00012812 54 1520574300 2018.03.09 05:45 1.62285000 1.62285000 1.62280000 1.62290000 1.62282668 0.00011263 43 1520574360 2018.03.09 05:46 1.62286000 1.62290000 1.62285000 1.62292000 1.62283367 0.00011296 20 1520574420 2018.03.09 05:47 1.62290000 1.62285000 1.62285000 1.62295000 1.62283522 0.00011298 28 1520574480 2018.03.09 05:48 1.62285000 1.62275000 1.62275000 1.62285000 1.62282711 0.00011146 26 1520574540 2018.03.09 05:49 1.62275000 1.62280000 1.62270000 1.62285000 1.62282452 0.00010825 52 1520574600 2018.03.09 05:50 1.62281000 1.62298000 1.62281000 1.62298000 1.62283933 0.00010992 14 1520574660 2018.03.09 05:51 1.62291000 1.62282000 1.62280000 1.62292000 1.62283749 0.00010952 29 1520574720 2018.03.09 05:52 1.62285000 1.62285000 1.62285000 1.62290000 1.62283868 0.00010118 19 1520574780 2018.03.09 05:53 1.62285000 1.62285000 1.62281000 1.62289000 1.62283976 0.00008583 14 1520574840 2018.03.09 05:54 1.62285000 1.62287000 1.62285000 1.62296000 1.62284264 0.00006627 53 1520574900 2018.03.09 05:55 1.62290000 1.62285000 1.62282000 1.62292000 1.62284334 0.00006266 26 1520574960 2018.03.09 05:56 1.62285000 1.62280000 1.62280000 1.62290000 1.62283921 0.00006462 42 1520575020 2018.03.09 05:57 1.62281000 1.62295000 1.62280000 1.62295000 1.62284976 0.00006393 58 1520575080 2018.03.09 05:58 1.62295000 1.62296000 1.62295000 1.62300000 1.62286026 0.00005863 20 1520575140 2018.03.09 05:59 1.62300000 1.62303000 1.62290000 1.62303000 1.62287643 0.00006575 71 1520575200 2018.03.09 06:00 1.62303000 1.62280000 1.62280000 1.62306000 1.62286915 0.00006695 105 1520575260 2018.03.09 06:01 1.62275000 1.62280000 1.62270000 1.62280000 1.62286256 0.00006861 58 1520575320 2018.03.09 06:02 1.62280000 1.62295000 1.62277000 1.62295000 1.62287089 0.00007035 30 1520575380 2018.03.09 06:03 1.62295000 1.62285000 1.62285000 1.62298000 1.62286890 0.00007048 48 1520575440 2018.03.09 06:04 1.62285000 1.62293000 1.62280000 1.62295000 1.62287472 0.00007144 60 1520575500 2018.03.09 06:05 1.62293000 1.62297000 1.62291000 1.62305000 1.62288379 0.00007450 78 1520575560 2018.03.09 06:06 1.62296000 1.62292000 1.62292000 1.62300000 1.62288724 0.00007515 8 1520575620 2018.03.09 06:07 1.62293000 1.62300000 1.62292000 1.62302000 1.62289798 0.00007965 20 1520575680 2018.03.09 06:08 1.62297000 1.62302000 1.62293000 1.62302000 1.62290960 0.00007799 16 1520575740 2018.03.09 06:09 1.62303000 1.62300000 1.62295000 1.62307000 1.62291821 0.00007718 27 1520575800 2018.03.09 06:10 1.62302000 1.62305000 1.62295000 1.62310000 1.62293076 0.00008313 66 1520575860 2018.03.09 06:11 1.62305000 1.62301000 1.62297000 1.62307000 1.62293831 0.00008237 31 1520575920 2018.03.09 06:12 1.62295000 1.62300000 1.62292000 1.62300000 1.62294418 0.00008193 23 1520575980 2018.03.09 06:13 1.62300000 1.62295000 1.62295000 1.62300000 1.62294474 0.00007925 15 1520576040 2018.03.09 06:14 1.62300000 1.62300000 1.62290000 1.62304000 1.62295000 0.00007880 39 1520576100 2018.03.09 06:15 1.62300000 1.62290000 1.62285000 1.62300000 1.62294524 0.00007619 30 1520576160 2018.03.09 06:16 1.62290000 1.62300000 1.62286000 1.62300000 1.62295045 0.00006951 30 1520576220 2018.03.09 06:17 1.62300000 1.62305000 1.62300000 1.62305000 1.62295994 0.00007242 36 1520576280 2018.03.09 06:18 1.62305000 1.62305000 1.62300000 1.62307000 1.62296851 0.00007520 31 1520576340 2018.03.09 06:19 1.62306000 1.62307000 1.62305000 1.62311000 1.62297818 0.00007825 42 1520576400 2018.03.09 06:20 1.62305000 1.62298000 1.62295000 1.62305000 1.62297835 0.00006735 76 1520576460 2018.03.09 06:21 1.62300000 1.62275000 1.62275000 1.62300000 1.62295660 0.00007597 92 1520576520 2018.03.09 06:22 1.62275000 1.62285000 1.62270000 1.62287000 1.62294645 0.00008162 55 1520576580 2018.03.09 06:23 1.62285000 1.62285000 1.62285000 1.62292000 1.62293727 0.00008446 43 1520576640 2018.03.09 06:24 1.62287000 1.62302000 1.62284000 1.62305000 1.62294514 0.00008359 46 1520576700 2018.03.09 06:25 1.62305000 1.62305000 1.62300000 1.62305000 1.62295513 0.00008360 19 1520576760 2018.03.09 06:26 1.62305000 1.62310000 1.62301000 1.62315000 1.62296893 0.00008569 24 1520576820 2018.03.09 06:27 1.62310000 1.62315000 1.62310000 1.62317000 1.62298617 0.00009175 23 1520576880 2018.03.09 06:28 1.62315000 1.62315000 1.62310000 1.62318000 1.62300178 0.00009771 31 1520576940 2018.03.09 06:29 1.62315000 1.62308000 1.62300000 1.62315000 1.62300923 0.00009945 25 1520577000 2018.03.09 06:30 1.62307000 1.62301000 1.62290000 1.62310000 1.62300930 0.00009903 57 1520577060 2018.03.09 06:31 1.62300000 1.62290000 1.62285000 1.62301000 1.62299889 0.00010112 53 1520577120 2018.03.09 06:32 1.62291000 1.62298000 1.62290000 1.62306000 1.62299709 0.00010115 72 1520577180 2018.03.09 06:33 1.62297000 1.62291000 1.62285000 1.62297000 1.62298880 0.00010243 87 1520577240 2018.03.09 06:34 1.62291000 1.62290000 1.62290000 1.62295000 1.62298034 0.00010455 18 1520577300 2018.03.09 06:35 1.62288000 1.62286000 1.62285000 1.62295000 1.62296888 0.00010762 43 1520577360 2018.03.09 06:36 1.62287000 1.62275000 1.62275000 1.62293000 1.62294803 0.00012056 94 1520577420 2018.03.09 06:37 1.62275000 1.62261000 1.62260000 1.62275000 1.62291584 0.00014476 98 1520577480 2018.03.09 06:38 1.62265000 1.62268000 1.62255000 1.62270000 1.62289338 0.00015521 71 1520577540 2018.03.09 06:39 1.62267000 1.62270000 1.62258000 1.62270000 1.62287496 0.00015968 73 1520577600 2018.03.09 06:40 1.62270000 1.62265000 1.62265000 1.62274000 1.62285354 0.00017000 41 1520577660 2018.03.09 06:41 1.62265000 1.62267000 1.62260000 1.62270000 1.62283606 0.00017819 52 1520577720 2018.03.09 06:42 1.62270000 1.62270000 1.62260000 1.62274000 1.62282310 0.00018474 35 1520577780 2018.03.09 06:43 1.62272000 1.62277000 1.62270000 1.62277000 1.62281804 0.00018670 22 1520577840 2018.03.09 06:44 1.62277000 1.62270000 1.62270000 1.62277000 1.62280680 0.00018633 18 1520577900 2018.03.09 06:45 1.62271000 1.62265000 1.62260000 1.62273000 1.62279187 0.00018543 37 1520577960 2018.03.09 06:46 1.62260000 1.62265000 1.62255000 1.62265000 1.62277836 0.00017799 34 1520578020 2018.03.09 06:47 1.62265000 1.62255000 1.62255000 1.62265000 1.62275661 0.00016886 32 1520578080 2018.03.09 06:48 1.62255000 1.62266000 1.62255000 1.62270000 1.62274741 0.00014682 51 1520578140 2018.03.09 06:49 1.62270000 1.62265000 1.62260000 1.62270000 1.62273813 0.00012879 24 1520578200 2018.03.09 06:50 1.62265000 1.62270000 1.62260000 1.62270000 1.62273450 0.00011372 15 1520578260 2018.03.09 06:51 1.62270000 1.62268000 1.62262000 1.62271000 1.62272931 0.00010769 29 1520578320 2018.03.09 06:52 1.62268000 1.62260000 1.62260000 1.62270000 1.62271699 0.00009365 32 1520578380 2018.03.09 06:53 1.62260000 1.62270000 1.62260000 1.62271000 1.62271537 0.00008272 42 1520578440 2018.03.09 06:54 1.62266000 1.62262000 1.62260000 1.62271000 1.62270629 0.00007062 52 1520578500 2018.03.09 06:55 1.62263000 1.62255000 1.62252000 1.62263000 1.62269141 0.00006270 32 1520578560 2018.03.09 06:56 1.62257000 1.62289000 1.62257000 1.62297000 1.62271032 0.00008328 63 1520578620 2018.03.09 06:57 1.62294000 1.62291000 1.62287000 1.62300000 1.62272934 0.00009894 41 1520578680 2018.03.09 06:58 1.62291000 1.62291000 1.62289000 1.62297000 1.62274654 0.00011296 21 1520578740 2018.03.09 06:59 1.62287000 1.62278000 1.62272000 1.62294000 1.62274973 0.00011410 50 1520578800 2018.03.09 07:00 1.62275000 1.62275000 1.62267000 1.62276000 1.62274976 0.00011191 51 1520578860 2018.03.09 07:01 1.62275000 1.62270000 1.62270000 1.62276000 1.62274502 0.00010925 28 1520578920 2018.03.09 07:02 1.62271000 1.62275000 1.62270000 1.62275000 1.62274549 0.00010895 24 1520578980 2018.03.09 07:03 1.62275000 1.62280000 1.62270000 1.62280000 1.62275068 0.00011129 37 1520579040 2018.03.09 07:04 1.62280000 1.62277000 1.62270000 1.62280000 1.62275252 0.00011142 32 1520579100 2018.03.09 07:05 1.62278000 1.62276000 1.62276000 1.62280000 1.62275323 0.00010927 9 1520579160 2018.03.09 07:06 1.62276000 1.62275000 1.62275000 1.62280000 1.62275293 0.00010673 10 1520579220 2018.03.09 07:07 1.62274000 1.62273000 1.62271000 1.62275000 1.62275074 0.00009631 14 1520579280 2018.03.09 07:08 1.62277000 1.62278000 1.62275000 1.62280000 1.62275353 0.00009476 22 1520579340 2018.03.09 07:09 1.62276000 1.62271000 1.62269000 1.62276000 1.62274938 0.00009198 14 1520579400 2018.03.09 07:10 1.62272000 1.62278000 1.62270000 1.62280000 1.62275230 0.00009173 26 1520579460 2018.03.09 07:11 1.62279000 1.62277000 1.62275000 1.62283000 1.62275399 0.00009043 27 1520579520 2018.03.09 07:12 1.62277000 1.62274000 1.62271000 1.62279000 1.62275265 0.00008374 28 1520579580 2018.03.09 07:13 1.62274000 1.62270000 1.62266000 1.62279000 1.62274764 0.00008418 36 1520579640 2018.03.09 07:14 1.62270000 1.62268000 1.62267000 1.62276000 1.62274120 0.00008190 29 1520579700 2018.03.09 07:15 1.62270000 1.62280000 1.62265000 1.62280000 1.62274680 0.00006876 43 1520579760 2018.03.09 07:16 1.62280000 1.62280000 1.62280000 1.62280000 1.62275186 0.00006041 12 1520579820 2018.03.09 07:17 1.62280000 1.62280000 1.62280000 1.62280000 1.62275645 0.00004933 2 1520579880 2018.03.09 07:18 1.62280000 1.62297000 1.62280000 1.62301000 1.62277679 0.00005967 53 1520579940 2018.03.09 07:19 1.62297000 1.62300000 1.62297000 1.62301000 1.62279805 0.00008058 10 1520580000 2018.03.09 07:20 1.62297000 1.62300000 1.62297000 1.62301000 1.62281728 0.00009548 11 1520580060 2018.03.09 07:21 1.62297000 1.62301000 1.62297000 1.62306000 1.62283563 0.00010523 38 1520580120 2018.03.09 07:22 1.62302000 1.62312000 1.62302000 1.62312000 1.62286272 0.00012705 24 1520580180 2018.03.09 07:23 1.62311000 1.62300000 1.62295000 1.62314000 1.62287579 0.00013350 60 1520580240 2018.03.09 07:24 1.62302000 1.62290000 1.62280000 1.62303000 1.62287810 0.00013214 63 1520580300 2018.03.09 07:25 1.62290000 1.62280000 1.62280000 1.62294000 1.62287066 0.00012879 46 1520580360 2018.03.09 07:26 1.62285000 1.62305000 1.62285000 1.62310000 1.62288774 0.00013500 38 1520580420 2018.03.09 07:27 1.62305000 1.62315000 1.62300000 1.62320000 1.62291272 0.00014674 80 1520580480 2018.03.09 07:28 1.62315000 1.62315000 1.62308000 1.62325000 1.62293531 0.00015719 48 1520580540 2018.03.09 07:29 1.62315000 1.62322000 1.62315000 1.62325000 1.62296243 0.00016637 48 1520580600 2018.03.09 07:30 1.62320000 1.62315000 1.62310000 1.62320000 1.62298029 0.00016994 70 1520580660 2018.03.09 07:31 1.62315000 1.62315000 1.62307000 1.62315000 1.62299645 0.00017041 39 1520580720 2018.03.09 07:32 1.62315000 1.62320000 1.62310000 1.62320000 1.62301584 0.00016953 44 1520580780 2018.03.09 07:33 1.62320000 1.62325000 1.62316000 1.62325000 1.62303814 0.00016508 38 1520580840 2018.03.09 07:34 1.62325000 1.62315000 1.62310000 1.62325000 1.62304879 0.00014723 63 1520580900 2018.03.09 07:35 1.62315000 1.62325000 1.62305000 1.62325000 1.62306796 0.00014386 53 1520580960 2018.03.09 07:36 1.62325000 1.62320000 1.62315000 1.62328000 1.62308053 0.00013392 55 1520581020 2018.03.09 07:37 1.62325000 1.62320000 1.62317000 1.62325000 1.62309191 0.00012038 17 1520581080 2018.03.09 07:38 1.62325000 1.62321000 1.62315000 1.62325000 1.62310316 0.00011920 30 1520581140 2018.03.09 07:39 1.62322000 1.62320000 1.62315000 1.62330000 1.62311238 0.00011814 54 1520581200 2018.03.09 07:40 1.62320000 1.62320000 1.62315000 1.62325000 1.62312072 0.00011627 22 1520581260 2018.03.09 07:41 1.62315000 1.62310000 1.62310000 1.62317000 1.62311875 0.00011392 37 1520581320 2018.03.09 07:42 1.62310000 1.62300000 1.62296000 1.62315000 1.62310744 0.00011826 50 1520581380 2018.03.09 07:43 1.62300000 1.62300000 1.62300000 1.62305000 1.62309721 0.00012034 20 1520581440 2018.03.09 07:44 1.62300000 1.62290000 1.62285000 1.62300000 1.62307843 0.00012623 66 1520581500 2018.03.09 07:45 1.62290000 1.62285000 1.62280000 1.62290000 1.62305667 0.00013168 32 1520581560 2018.03.09 07:46 1.62285000 1.62293000 1.62285000 1.62295000 1.62304461 0.00014102 35 1520581620 2018.03.09 07:47 1.62295000 1.62290000 1.62290000 1.62300000 1.62303084 0.00014960 60 1520581680 2018.03.09 07:48 1.62290000 1.62280000 1.62275000 1.62290000 1.62300885 0.00016599 39 1520581740 2018.03.09 07:49 1.62282000 1.62280000 1.62280000 1.62285000 1.62298896 0.00017439 30 1520581800 2018.03.09 07:50 1.62280000 1.62275000 1.62275000 1.62280000 1.62296620 0.00018804 24 1520581860 2018.03.09 07:51 1.62280000 1.62270000 1.62270000 1.62285000 1.62294085 0.00020264 41 1520581920 2018.03.09 07:52 1.62270000 1.62275000 1.62270000 1.62280000 1.62292267 0.00020558 31 1520581980 2018.03.09 07:53 1.62280000 1.62275000 1.62271000 1.62285000 1.62290623 0.00020154 46 1520582040 2018.03.09 07:54 1.62275000 1.62291000 1.62275000 1.62292000 1.62290659 0.00019391 26 1520582100 2018.03.09 07:55 1.62290000 1.62294000 1.62290000 1.62298000 1.62290977 0.00017739 34 1520582160 2018.03.09 07:56 1.62295000 1.62300000 1.62292000 1.62301000 1.62291836 0.00016474 37 1520582220 2018.03.09 07:57 1.62300000 1.62301000 1.62300000 1.62308000 1.62292709 0.00015290 20 1520582280 2018.03.09 07:58 1.62297000 1.62305000 1.62290000 1.62306000 1.62293880 0.00014237 35 1520582340 2018.03.09 07:59 1.62305000 1.62285000 1.62285000 1.62306000 1.62293034 0.00012973 35 1520582400 2018.03.09 08:00 1.62285000 1.62298000 1.62280000 1.62298000 1.62293507 0.00011679 65 1520582460 2018.03.09 08:01 1.62300000 1.62291000 1.62290000 1.62300000 1.62293268 0.00010999 35 1520582520 2018.03.09 08:02 1.62291000 1.62306000 1.62291000 1.62310000 1.62294481 0.00011754 34 1520582580 2018.03.09 08:03 1.62305000 1.62310000 1.62300000 1.62315000 1.62295959 0.00012845 27 1520582640 2018.03.09 08:04 1.62306000 1.62315000 1.62305000 1.62321000 1.62297772 0.00014240 94 1520582700 2018.03.09 08:05 1.62315000 1.62316000 1.62314000 1.62322000 1.62299508 0.00015250 40 1520582760 2018.03.09 08:06 1.62316000 1.62322000 1.62314000 1.62322000 1.62301650 0.00016856 19 1520582820 2018.03.09 08:07 1.62321000 1.62317000 1.62311000 1.62321000 1.62303112 0.00017602 38 1520582880 2018.03.09 08:08 1.62315000 1.62315000 1.62311000 1.62324000 1.62304244 0.00017470 39 1520582940 2018.03.09 08:09 1.62315000 1.62316000 1.62302000 1.62326000 1.62305364 0.00017206 78 1520583000 2018.03.09 08:10 1.62316000 1.62315000 1.62315000 1.62321000 1.62306282 0.00016240 44 1520583060 2018.03.09 08:11 1.62318000 1.62315000 1.62315000 1.62320000 1.62307112 0.00014411 16 1520583120 2018.03.09 08:12 1.62320000 1.62320000 1.62315000 1.62320000 1.62308339 0.00013049 11 1520583180 2018.03.09 08:13 1.62320000 1.62315000 1.62315000 1.62320000 1.62308974 0.00010889 22 1520583240 2018.03.09 08:14 1.62317000 1.62320000 1.62315000 1.62325000 1.62310024 0.00010486 61 1520583300 2018.03.09 08:15 1.62320000 1.62325000 1.62310000 1.62325000 1.62311450 0.00010461 52 1520583360 2018.03.09 08:16 1.62323000 1.62317000 1.62313000 1.62323000 1.62311979 0.00010245 42 1520583420 2018.03.09 08:17 1.62315000 1.62293000 1.62280000 1.62315000 1.62310171 0.00010768 112 1520583480 2018.03.09 08:18 1.62292000 1.62295000 1.62288000 1.62301000 1.62308726 0.00011340 73 1520583540 2018.03.09 08:19 1.62291000 1.62290000 1.62285000 1.62300000 1.62306943 0.00011299 71 1520583600 2018.03.09 08:20 1.62290000 1.62273000 1.62270000 1.62295000 1.62303710 0.00014386 53 1520583660 2018.03.09 08:21 1.62270000 1.62285000 1.62270000 1.62286000 1.62301928 0.00015441 66 1520583720 2018.03.09 08:22 1.62285000 1.62290000 1.62280000 1.62295000 1.62300792 0.00016132 58 1520583780 2018.03.09 08:23 1.62286000 1.62285000 1.62280000 1.62295000 1.62299288 0.00017007 28 1520583840 2018.03.09 08:24 1.62285000 1.62295000 1.62285000 1.62300000 1.62298880 0.00016836 50 1520583900 2018.03.09 08:25 1.62295000 1.62280000 1.62276000 1.62295000 1.62297082 0.00017572 39 1520583960 2018.03.09 08:26 1.62280000 1.62280000 1.62275000 1.62292000 1.62295455 0.00017639 65 1520584020 2018.03.09 08:27 1.62280000 1.62260000 1.62255000 1.62285000 1.62292078 0.00019684 81 1520584080 2018.03.09 08:28 1.62260000 1.62270000 1.62260000 1.62280000 1.62289976 0.00020261 70 1520584140 2018.03.09 08:29 1.62270000 1.62280000 1.62270000 1.62284000 1.62289026 0.00019807 47 1520584200 2018.03.09 08:30 1.62280000 1.62276000 1.62275000 1.62292000 1.62287785 0.00019467 83 1520584260 2018.03.09 08:31 1.62280000 1.62282000 1.62270000 1.62288000 1.62287234 0.00018657 95 1520584320 2018.03.09 08:32 1.62282000 1.62302000 1.62280000 1.62309000 1.62288640 0.00017253 74 1520584380 2018.03.09 08:33 1.62298000 1.62300000 1.62288000 1.62310000 1.62289722 0.00016365 48 1520584440 2018.03.09 08:34 1.62301000 1.62315000 1.62300000 1.62327000 1.62292130 0.00016127 108 1520584500 2018.03.09 08:35 1.62318000 1.62315000 1.62315000 1.62325000 1.62294308 0.00015809 97 1520584560 2018.03.09 08:36 1.62315000 1.62311000 1.62305000 1.62325000 1.62295897 0.00016062 89 1520584620 2018.03.09 08:37 1.62310000 1.62301000 1.62301000 1.62315000 1.62296383 0.00016296 55 1520584680 2018.03.09 08:38 1.62301000 1.62295000 1.62295000 1.62306000 1.62296252 0.00016239 67 1520584740 2018.03.09 08:39 1.62292000 1.62295000 1.62288000 1.62305000 1.62296132 0.00016132 89 1520584800 2018.03.09 08:40 1.62295000 1.62300000 1.62290000 1.62305000 1.62296501 0.00015436 59 1520584860 2018.03.09 08:41 1.62300000 1.62255000 1.62251000 1.62300000 1.62292548 0.00016639 131 1520584920 2018.03.09 08:42 1.62255000 1.62256000 1.62245000 1.62259000 1.62289068 0.00017926 100 1520584980 2018.03.09 08:43 1.62260000 1.62245000 1.62245000 1.62260000 1.62284871 0.00020163 48 1520585040 2018.03.09 08:44 1.62241000 1.62245000 1.62235000 1.62250000 1.62281073 0.00021960 42 1520585100 2018.03.09 08:45 1.62245000 1.62245000 1.62237000 1.62253000 1.62277638 0.00023692 51 1520585160 2018.03.09 08:46 1.62243000 1.62235000 1.62230000 1.62256000 1.62273577 0.00026090 83 1520585220 2018.03.09 08:47 1.62235000 1.62235000 1.62235000 1.62241000 1.62269903 0.00028127 67 1520585280 2018.03.09 08:48 1.62235000 1.62245000 1.62230000 1.62246000 1.62267531 0.00029322 57 1520585340 2018.03.09 08:49 1.62243000 1.62257000 1.62243000 1.62257000 1.62266528 0.00029573 55 1520585400 2018.03.09 08:50 1.62258000 1.62257000 1.62256000 1.62260000 1.62265621 0.00029832 11 1520585460 2018.03.09 08:51 1.62255000 1.62265000 1.62255000 1.62270000 1.62265562 0.00029623 93 1520585520 2018.03.09 08:52 1.62265000 1.62291000 1.62260000 1.62298000 1.62267984 0.00028506 52 1520585580 2018.03.09 08:53 1.62291000 1.62302000 1.62290000 1.62308000 1.62271224 0.00028206 74 1520585640 2018.03.09 08:54 1.62305000 1.62290000 1.62285000 1.62305000 1.62273012 0.00026792 59 1520585700 2018.03.09 08:55 1.62291000 1.62300000 1.62286000 1.62300000 1.62275583 0.00026110 62 1520585760 2018.03.09 08:56 1.62300000 1.62285000 1.62285000 1.62300000 1.62276479 0.00025187 41 1520585820 2018.03.09 08:57 1.62280000 1.62285000 1.62270000 1.62285000 1.62277291 0.00024910 32 1520585880 2018.03.09 08:58 1.62285000 1.62290000 1.62285000 1.62295000 1.62278501 0.00025193 38 1520585940 2018.03.09 08:59 1.62290000 1.62295000 1.62285000 1.62295000 1.62280073 0.00025832 51 1520586000 2018.03.09 09:00 1.62295000 1.62235000 1.62235000 1.62295000 1.62275780 0.00025370 110 1520586060 2018.03.09 09:01 1.62235000 1.62232000 1.62220000 1.62241000 1.62271610 0.00025322 75 1520586120 2018.03.09 09:02 1.62231000 1.62239000 1.62210000 1.62245000 1.62268505 0.00025346 204 1520586180 2018.03.09 09:03 1.62239000 1.62210000 1.62210000 1.62240000 1.62262933 0.00027265 149 1520586240 2018.03.09 09:04 1.62211000 1.62223000 1.62210000 1.62224000 1.62259130 0.00028377 160 1520586300 2018.03.09 09:05 1.62226000 1.62228000 1.62220000 1.62236000 1.62256165 0.00029281 90 1520586360 2018.03.09 09:06 1.62231000 1.62223000 1.62216000 1.62231000 1.62253006 0.00030333 62 1520586420 2018.03.09 09:07 1.62222000 1.62235000 1.62220000 1.62244000 1.62251291 0.00030737 111 1520586480 2018.03.09 09:08 1.62240000 1.62236000 1.62227000 1.62250000 1.62249835 0.00031285 64 1520586540 2018.03.09 09:09 1.62236000 1.62240000 1.62227000 1.62245000 1.62248898 0.00031580 110 1520586600 2018.03.09 09:10 1.62240000 1.62240000 1.62230000 1.62251000 1.62248051 0.00031824 79 1520586660 2018.03.09 09:11 1.62241000 1.62240000 1.62230000 1.62250000 1.62247284 0.00031849 75 1520586720 2018.03.09 09:12 1.62240000 1.62236000 1.62222000 1.62250000 1.62246210 0.00030644 81 1520586780 2018.03.09 09:13 1.62236000 1.62225000 1.62217000 1.62236000 1.62244190 0.00028682 83 1520586840 2018.03.09 09:14 1.62226000 1.62205000 1.62205000 1.62227000 1.62240457 0.00028552 88 1520586900 2018.03.09 09:15 1.62205000 1.62205000 1.62200000 1.62222000 1.62237080 0.00026674 169 1520586960 2018.03.09 09:16 1.62203000 1.62216000 1.62196000 1.62216000 1.62235073 0.00024945 95 1520587020 2018.03.09 09:17 1.62217000 1.62246000 1.62206000 1.62248000 1.62236113 0.00022470 171 1520587080 2018.03.09 09:18 1.62246000 1.62227000 1.62226000 1.62248000 1.62235245 0.00018898 107 1520587140 2018.03.09 09:19 1.62228000 1.62220000 1.62212000 1.62239000 1.62233794 0.00013093 152 1520587200 2018.03.09 09:20 1.62219000 1.62210000 1.62210000 1.62230000 1.62231527 0.00013157 136 1520587260 2018.03.09 09:21 1.62209000 1.62238000 1.62206000 1.62240000 1.62232144 0.00013455 139 1520587320 2018.03.09 09:22 1.62238000 1.62251000 1.62238000 1.62258000 1.62233940 0.00014685 83 1520587380 2018.03.09 09:23 1.62252000 1.62252000 1.62233000 1.62253000 1.62235660 0.00014849 117 1520587440 2018.03.09 09:24 1.62251000 1.62253000 1.62242000 1.62255000 1.62237311 0.00015641 69 1520587500 2018.03.09 09:25 1.62255000 1.62254000 1.62245000 1.62261000 1.62238901 0.00016484 73 1520587560 2018.03.09 09:26 1.62254000 1.62267000 1.62250000 1.62270000 1.62241577 0.00018102 70 1520587620 2018.03.09 09:27 1.62267000 1.62259000 1.62256000 1.62278000 1.62243236 0.00019025 81 1520587680 2018.03.09 09:28 1.62259000 1.62258000 1.62248000 1.62270000 1.62244642 0.00019735 144 1520587740 2018.03.09 09:29 1.62260000 1.62285000 1.62260000 1.62311000 1.62248486 0.00022919 207 1520587800 2018.03.09 09:30 1.62283000 1.62250000 1.62245000 1.62284000 1.62248630 0.00022898 189 1520587860 2018.03.09 09:31 1.62251000 1.62260000 1.62250000 1.62260000 1.62249713 0.00023347 124 1520587920 2018.03.09 09:32 1.62260000 1.62260000 1.62250000 1.62265000 1.62250693 0.00023600 89 1520587980 2018.03.09 09:33 1.62260000 1.62260000 1.62255000 1.62268000 1.62251579 0.00023265 75 1520588040 2018.03.09 09:34 1.62255000 1.62249000 1.62245000 1.62259000 1.62251333 0.00020747 84 1520588100 2018.03.09 09:35 1.62248000 1.62244000 1.62236000 1.62252000 1.62250635 0.00017932 143 1520588160 2018.03.09 09:36 1.62244000 1.62245000 1.62232000 1.62264000 1.62250098 0.00016190 179 1520588220 2018.03.09 09:37 1.62246000 1.62240000 1.62237000 1.62260000 1.62249137 0.00016291 129 1520588280 2018.03.09 09:38 1.62238000 1.62263000 1.62238000 1.62269000 1.62250457 0.00015735 88 1520588340 2018.03.09 09:39 1.62262000 1.62274000 1.62256000 1.62277000 1.62252699 0.00014827 89 1520588400 2018.03.09 09:40 1.62273000 1.62260000 1.62260000 1.62279000 1.62253394 0.00011274 110 1520588460 2018.03.09 09:41 1.62261000 1.62255000 1.62248000 1.62270000 1.62253547 0.00010692 141 1520588520 2018.03.09 09:42 1.62256000 1.62249000 1.62245000 1.62258000 1.62253114 0.00010867 66 1520588580 2018.03.09 09:43 1.62250000 1.62225000 1.62215000 1.62255000 1.62250437 0.00013322 140 1520588640 2018.03.09 09:44 1.62225000 1.62235000 1.62220000 1.62235000 1.62248967 0.00014264 86 1520588700 2018.03.09 09:45 1.62230000 1.62205000 1.62205000 1.62230000 1.62244779 0.00018522 118 1520588760 2018.03.09 09:46 1.62205000 1.62220000 1.62205000 1.62220000 1.62242419 0.00019451 63 1520588820 2018.03.09 09:47 1.62215000 1.62235000 1.62215000 1.62237000 1.62241713 0.00019406 60 1520588880 2018.03.09 09:48 1.62237000 1.62245000 1.62230000 1.62246000 1.62242026 0.00018975 116 1520588940 2018.03.09 09:49 1.62245000 1.62225000 1.62220000 1.62250000 1.62240404 0.00017155 101 1520589000 2018.03.09 09:50 1.62226000 1.62247000 1.62226000 1.62258000 1.62241032 0.00016934 160 1520589060 2018.03.09 09:51 1.62242000 1.62262000 1.62235000 1.62267000 1.62243029 0.00016712 140 1520589120 2018.03.09 09:52 1.62260000 1.62270000 1.62255000 1.62276000 1.62245598 0.00017195 147 1520589180 2018.03.09 09:53 1.62272000 1.62260000 1.62260000 1.62281000 1.62246970 0.00017266 54 1520589240 2018.03.09 09:54 1.62260000 1.62270000 1.62260000 1.62270000 1.62249163 0.00018207 59 1520589300 2018.03.09 09:55 1.62265000 1.62265000 1.62250000 1.62270000 1.62250671 0.00018708 91 1520589360 2018.03.09 09:56 1.62265000 1.62280000 1.62255000 1.62282000 1.62253464 0.00020178 106 1520589420 2018.03.09 09:57 1.62281000 1.62295000 1.62280000 1.62301000 1.62257420 0.00022618 123 1520589480 2018.03.09 09:58 1.62294000 1.62291000 1.62280000 1.62296000 1.62260618 0.00024543 117 1520589540 2018.03.09 09:59 1.62291000 1.62307000 1.62286000 1.62308000 1.62265036 0.00027743 122 1520589600 2018.03.09 10:00 1.62306000 1.62321000 1.62300000 1.62338000 1.62270366 0.00032052 266 1520589660 2018.03.09 10:01 1.62320000 1.62348000 1.62320000 1.62352000 1.62277759 0.00038525 107 1520589720 2018.03.09 10:02 1.62348000 1.62321000 1.62315000 1.62370000 1.62281877 0.00040586 190 1520589780 2018.03.09 10:03 1.62320000 1.62310000 1.62306000 1.62333000 1.62284556 0.00039907 178 1520589840 2018.03.09 10:04 1.62310000 1.62293000 1.62287000 1.62325000 1.62285360 0.00038624 93 1520589900 2018.03.09 10:05 1.62292000 1.62275000 1.62275000 1.62305000 1.62284373 0.00034041 146 1520589960 2018.03.09 10:06 1.62275000 1.62275000 1.62270000 1.62285000 1.62283481 0.00030798 109 1520590020 2018.03.09 10:07 1.62277000 1.62275000 1.62265000 1.62285000 1.62282673 0.00028852 109 1520590080 2018.03.09 10:08 1.62275000 1.62257000 1.62250000 1.62275000 1.62280228 0.00028264 102 1520590140 2018.03.09 10:09 1.62255000 1.62250000 1.62240000 1.62258000 1.62277349 0.00026827 70 1520590200 2018.03.09 10:10 1.62250000 1.62241000 1.62237000 1.62250000 1.62273887 0.00028159 73 1520590260 2018.03.09 10:11 1.62241000 1.62238000 1.62230000 1.62254000 1.62270469 0.00030300 178 1520590320 2018.03.09 10:12 1.62240000 1.62272000 1.62236000 1.62272000 1.62270615 0.00030245 115 1520590380 2018.03.09 10:13 1.62273000 1.62261000 1.62251000 1.62282000 1.62269699 0.00030593 168 1520590440 2018.03.09 10:14 1.62262000 1.62262000 1.62245000 1.62274000 1.62268966 0.00030939 128 1520590500 2018.03.09 10:15 1.62261000 1.62228000 1.62225000 1.62274000 1.62265065 0.00033789 141 1520590560 2018.03.09 10:16 1.62228000 1.62224000 1.62220000 1.62235000 1.62261154 0.00036401 189 1520590620 2018.03.09 10:17 1.62219000 1.62241000 1.62216000 1.62251000 1.62259234 0.00036647 105 1520590680 2018.03.09 10:18 1.62242000 1.62228000 1.62226000 1.62258000 1.62256260 0.00037713 95 1520590740 2018.03.09 10:19 1.62227000 1.62210000 1.62210000 1.62238000 1.62251854 0.00038861 106 1520590800 2018.03.09 10:20 1.62212000 1.62205000 1.62205000 1.62219000 1.62247392 0.00038467 139 1520590860 2018.03.09 10:21 1.62205000 1.62219000 1.62195000 1.62229000 1.62244688 0.00032532 121 1520590920 2018.03.09 10:22 1.62220000 1.62238000 1.62220000 1.62249000 1.62244051 0.00027869 99 1520590980 2018.03.09 10:23 1.62237000 1.62237000 1.62213000 1.62246000 1.62243379 0.00023778 130 1520591040 2018.03.09 10:24 1.62235000 1.62205000 1.62198000 1.62235000 1.62239724 0.00022794 130 1520591100 2018.03.09 10:25 1.62205000 1.62181000 1.62168000 1.62212000 1.62234131 0.00025189 185 1520591160 2018.03.09 10:26 1.62181000 1.62185000 1.62173000 1.62187000 1.62229452 0.00026107 97 1520591220 2018.03.09 10:27 1.62185000 1.62205000 1.62180000 1.62210000 1.62227123 0.00024752 156 1520591280 2018.03.09 10:28 1.62203000 1.62201000 1.62200000 1.62218000 1.62224635 0.00024607 78 1520591340 2018.03.09 10:29 1.62201000 1.62175000 1.62175000 1.62210000 1.62219908 0.00026486 110 1520591400 2018.03.09 10:30 1.62175000 1.62192000 1.62175000 1.62200000 1.62217250 0.00026975 84 1520591460 2018.03.09 10:31 1.62193000 1.62194000 1.62179000 1.62198000 1.62215036 0.00027240 80 1520591520 2018.03.09 10:32 1.62191000 1.62215000 1.62191000 1.62224000 1.62215033 0.00024079 163 1520591580 2018.03.09 10:33 1.62216000 1.62220000 1.62205000 1.62229000 1.62215506 0.00021847 145 1520591640 2018.03.09 10:34 1.62220000 1.62234000 1.62219000 1.62245000 1.62217267 0.00020057 137 1520591700 2018.03.09 10:35 1.62236000 1.62224000 1.62217000 1.62258000 1.62217908 0.00020159 129 1520591760 2018.03.09 10:36 1.62225000 1.62235000 1.62202000 1.62235000 1.62219536 0.00020985 189 1520591820 2018.03.09 10:37 1.62234000 1.62226000 1.62226000 1.62247000 1.62220152 0.00020731 141 1520591880 2018.03.09 10:38 1.62228000 1.62200000 1.62200000 1.62231000 1.62218232 0.00020295 78 1520591940 2018.03.09 10:39 1.62200000 1.62200000 1.62190000 1.62202000 1.62216496 0.00019950 68 1520592000 2018.03.09 10:40 1.62200000 1.62200000 1.62195000 1.62205000 1.62214925 0.00019618 68 1520592060 2018.03.09 10:41 1.62200000 1.62207000 1.62195000 1.62208000 1.62214170 0.00019451 108 1520592120 2018.03.09 10:42 1.62206000 1.62200000 1.62186000 1.62215000 1.62212821 0.00018491 167 1520592180 2018.03.09 10:43 1.62199000 1.62185000 1.62180000 1.62205000 1.62210171 0.00017684 162 1520592240 2018.03.09 10:44 1.62185000 1.62180000 1.62155000 1.62192000 1.62207298 0.00017990 175 1520592300 2018.03.09 10:45 1.62180000 1.62160000 1.62155000 1.62195000 1.62202793 0.00019303 142 1520592360 2018.03.09 10:46 1.62155000 1.62162000 1.62125000 1.62163000 1.62198908 0.00020957 225 1520592420 2018.03.09 10:47 1.62166000 1.62160000 1.62140000 1.62178000 1.62195203 0.00022885 159 1520592480 2018.03.09 10:48 1.62162000 1.62160000 1.62150000 1.62177000 1.62191850 0.00024568 193 1520592540 2018.03.09 10:49 1.62163000 1.62171000 1.62160000 1.62175000 1.62189864 0.00025151 133 1520592600 2018.03.09 10:50 1.62170000 1.62185000 1.62165000 1.62195000 1.62189401 0.00025285 127 1520592660 2018.03.09 10:51 1.62182000 1.62190000 1.62182000 1.62197000 1.62189458 0.00025250 40 1520592720 2018.03.09 10:52 1.62191000 1.62202000 1.62190000 1.62210000 1.62190652 0.00024513 46 1520592780 2018.03.09 10:53 1.62200000 1.62195000 1.62191000 1.62209000 1.62191067 0.00023587 121 1520592840 2018.03.09 10:54 1.62196000 1.62212000 1.62195000 1.62220000 1.62193060 0.00021990 102 1520592900 2018.03.09 10:55 1.62214000 1.62206000 1.62198000 1.62220000 1.62194293 0.00021182 77 1520592960 2018.03.09 10:56 1.62205000 1.62216000 1.62200000 1.62220000 1.62196360 0.00020196 72 1520593020 2018.03.09 10:57 1.62215000 1.62235000 1.62211000 1.62238000 1.62200040 0.00022122 114 1520593080 2018.03.09 10:58 1.62235000 1.62245000 1.62232000 1.62256000 1.62204322 0.00025776 94 1520593140 2018.03.09 10:59 1.62248000 1.62240000 1.62240000 1.62255000 1.62207720 0.00028253 69 1520593200 2018.03.09 11:00 1.62242000 1.62260000 1.62240000 1.62263000 1.62212699 0.00032373 82 1520593260 2018.03.09 11:01 1.62260000 1.62255000 1.62235000 1.62260000 1.62216728 0.00035310 116 1520593320 2018.03.09 11:02 1.62255000 1.62260000 1.62251000 1.62270000 1.62220849 0.00038062 105 1520593380 2018.03.09 11:03 1.62260000 1.62265000 1.62250000 1.62270000 1.62225054 0.00040101 115 1520593440 2018.03.09 11:04 1.62260000 1.62241000 1.62241000 1.62261000 1.62226572 0.00039551 93 1520593500 2018.03.09 11:05 1.62241000 1.62245000 1.62235000 1.62250000 1.62228327 0.00037450 85 1520593560 2018.03.09 11:06 1.62242000 1.62281000 1.62240000 1.62288000 1.62233344 0.00037655 160 1520593620 2018.03.09 11:07 1.62283000 1.62305000 1.62280000 1.62309000 1.62240168 0.00038975 128 1520593680 2018.03.09 11:08 1.62305000 1.62305000 1.62296000 1.62311000 1.62246343 0.00038745 111 1520593740 2018.03.09 11:09 1.62301000 1.62310000 1.62291000 1.62310000 1.62252405 0.00038749 131 1520593800 2018.03.09 11:10 1.62308000 1.62310000 1.62291000 1.62318000 1.62257890 0.00038842 172 1520593860 2018.03.09 11:11 1.62308000 1.62305000 1.62300000 1.62314000 1.62262377 0.00037927 130 1520593920 2018.03.09 11:12 1.62303000 1.62322000 1.62297000 1.62334000 1.62268055 0.00038546 181 1520593980 2018.03.09 11:13 1.62322000 1.62320000 1.62312000 1.62331000 1.62273003 0.00037279 162 1520594040 2018.03.09 11:14 1.62321000 1.62342000 1.62305000 1.62342000 1.62279574 0.00038466 169 1520594100 2018.03.09 11:15 1.62341000 1.62330000 1.62328000 1.62347000 1.62284376 0.00036864 146 1520594160 2018.03.09 11:16 1.62331000 1.62327000 1.62322000 1.62339000 1.62288436 0.00035017 93 1520594220 2018.03.09 11:17 1.62328000 1.62362000 1.62325000 1.62366000 1.62295442 0.00036881 126 1520594280 2018.03.09 11:18 1.62363000 1.62357000 1.62354000 1.62375000 1.62301304 0.00037913 74 1520594340 2018.03.09 11:19 1.62355000 1.62381000 1.62353000 1.62385000 1.62308895 0.00039767 119 1520594400 2018.03.09 11:20 1.62382000 1.62389000 1.62369000 1.62390000 1.62316524 0.00042602 91 1520594460 2018.03.09 11:21 1.62385000 1.62392000 1.62384000 1.62400000 1.62323712 0.00044146 59 1520594520 2018.03.09 11:22 1.62394000 1.62371000 1.62371000 1.62395000 1.62328215 0.00043410 104 1520594580 2018.03.09 11:23 1.62374000 1.62360000 1.62356000 1.62378000 1.62331243 0.00041798 77 1520594640 2018.03.09 11:24 1.62361000 1.62337000 1.62331000 1.62361000 1.62331791 0.00036612 109 1520594700 2018.03.09 11:25 1.62335000 1.62345000 1.62335000 1.62356000 1.62333049 0.00030978 110 1520594760 2018.03.09 11:26 1.62346000 1.62336000 1.62330000 1.62346000 1.62333330 0.00028646 58 1520594820 2018.03.09 11:27 1.62336000 1.62342000 1.62336000 1.62348000 1.62334156 0.00027755 43 1520594880 2018.03.09 11:28 1.62340000 1.62340000 1.62337000 1.62343000 1.62334712 0.00026814 43 1520594940 2018.03.09 11:29 1.62339000 1.62346000 1.62334000 1.62369000 1.62335787 0.00025930 92 1520595000 2018.03.09 11:30 1.62345000 1.62304000 1.62299000 1.62346000 1.62332760 0.00027514 118 1520595060 2018.03.09 11:31 1.62299000 1.62300000 1.62289000 1.62304000 1.62329640 0.00029312 101 1520595120 2018.03.09 11:32 1.62300000 1.62330000 1.62300000 1.62339000 1.62329674 0.00029244 131 1520595180 2018.03.09 11:33 1.62330000 1.62332000 1.62317000 1.62339000 1.62329896 0.00029044 193 1520595240 2018.03.09 11:34 1.62335000 1.62330000 1.62330000 1.62345000 1.62329906 0.00028912 118 1520595300 2018.03.09 11:35 1.62330000 1.62315000 1.62305000 1.62330000 1.62328486 0.00029855 79 1520595360 2018.03.09 11:36 1.62315000 1.62290000 1.62285000 1.62317000 1.62324821 0.00032935 90 1520595420 2018.03.09 11:37 1.62290000 1.62285000 1.62275000 1.62295000 1.62321028 0.00034894 106 1520595480 2018.03.09 11:38 1.62285000 1.62285000 1.62285000 1.62295000 1.62317597 0.00036454 79 1520595540 2018.03.09 11:39 1.62285000 1.62295000 1.62280000 1.62308000 1.62315445 0.00034880 120 1520595600 2018.03.09 11:40 1.62295000 1.62305000 1.62295000 1.62311000 1.62314450 0.00031233 120 1520595660 2018.03.09 11:41 1.62305000 1.62290000 1.62285000 1.62306000 1.62312122 0.00027291 116 1520595720 2018.03.09 11:42 1.62290000 1.62275000 1.62275000 1.62305000 1.62308586 0.00026231 135 1520595780 2018.03.09 11:43 1.62275000 1.62260000 1.62260000 1.62290000 1.62303959 0.00026979 130 1520595840 2018.03.09 11:44 1.62260000 1.62280000 1.62255000 1.62280000 1.62301677 0.00027043 131 1520595900 2018.03.09 11:45 1.62280000 1.62285000 1.62275000 1.62296000 1.62300089 0.00025854 70 1520595960 2018.03.09 11:46 1.62285000 1.62290000 1.62280000 1.62298000 1.62299128 0.00024848 64 1520596020 2018.03.09 11:47 1.62290000 1.62280000 1.62275000 1.62300000 1.62297306 0.00023524 78 1520596080 2018.03.09 11:48 1.62280000 1.62280000 1.62275000 1.62298000 1.62295658 0.00021948 72 1520596140 2018.03.09 11:49 1.62280000 1.62285000 1.62280000 1.62285000 1.62294643 0.00018973 60 1520596200 2018.03.09 11:50 1.62285000 1.62280000 1.62270000 1.62285000 1.62293248 0.00019114 98 1520596260 2018.03.09 11:51 1.62280000 1.62260000 1.62250000 1.62280000 1.62290082 0.00020444 66 1520596320 2018.03.09 11:52 1.62260000 1.62252000 1.62250000 1.62265000 1.62286455 0.00020166 60 1520596380 2018.03.09 11:53 1.62256000 1.62240000 1.62235000 1.62265000 1.62282031 0.00020018 135 1520596440 2018.03.09 11:54 1.62240000 1.62240000 1.62225000 1.62241000 1.62278028 0.00019041 91 1520596500 2018.03.09 11:55 1.62235000 1.62210000 1.62205000 1.62235000 1.62271549 0.00022516 115 1520596560 2018.03.09 11:56 1.62210000 1.62195000 1.62195000 1.62220000 1.62264259 0.00028162 94 1520596620 2018.03.09 11:57 1.62190000 1.62185000 1.62175000 1.62190000 1.62256710 0.00033656 111 1520596680 2018.03.09 11:58 1.62185000 1.62175000 1.62170000 1.62185000 1.62248928 0.00038842 134 1520596740 2018.03.09 11:59 1.62170000 1.62165000 1.62145000 1.62170000 1.62240935 0.00043144 121 1520596800 2018.03.09 12:00 1.62165000 1.62150000 1.62145000 1.62177000 1.62232275 0.00046852 179 1520596860 2018.03.09 12:01 1.62155000 1.62165000 1.62155000 1.62167000 1.62225868 0.00048622 73 1520596920 2018.03.09 12:02 1.62165000 1.62130000 1.62130000 1.62165000 1.62216737 0.00053555 84 1520596980 2018.03.09 12:03 1.62130000 1.62136000 1.62130000 1.62140000 1.62209048 0.00057215 64 1520597040 2018.03.09 12:04 1.62135000 1.62145000 1.62130000 1.62156000 1.62202948 0.00058018 176 1520597100 2018.03.09 12:05 1.62145000 1.62140000 1.62140000 1.62150000 1.62196953 0.00057878 75 1520597160 2018.03.09 12:06 1.62140000 1.62150000 1.62130000 1.62155000 1.62192481 0.00055701 104 1520597220 2018.03.09 12:07 1.62150000 1.62140000 1.62125000 1.62150000 1.62187483 0.00054028 121 1520597280 2018.03.09 12:08 1.62140000 1.62145000 1.62130000 1.62151000 1.62183437 0.00051119 82 1520597340 2018.03.09 12:09 1.62147000 1.62160000 1.62145000 1.62170000 1.62181205 0.00046137 120 1520597400 2018.03.09 12:10 1.62162000 1.62154000 1.62140000 1.62162000 1.62178614 0.00040764 123 1520597460 2018.03.09 12:11 1.62155000 1.62152000 1.62145000 1.62165000 1.62176079 0.00036552 115 1520597520 2018.03.09 12:12 1.62150000 1.62150000 1.62145000 1.62158000 1.62173596 0.00032245 91 1520597580 2018.03.09 12:13 1.62145000 1.62150000 1.62140000 1.62155000 1.62171348 0.00028273 74 1520597640 2018.03.09 12:14 1.62150000 1.62146000 1.62145000 1.62157000 1.62168934 0.00023089 113 1520597700 2018.03.09 12:15 1.62148000 1.62145000 1.62141000 1.62156000 1.62166655 0.00020349 86 1520597760 2018.03.09 12:16 1.62145000 1.62140000 1.62130000 1.62147000 1.62164116 0.00018362 74 1520597820 2018.03.09 12:17 1.62140000 1.62150000 1.62140000 1.62153000 1.62162772 0.00016957 82 1520597880 2018.03.09 12:18 1.62150000 1.62150000 1.62142000 1.62156000 1.62161556 0.00015942 97 1520597940 2018.03.09 12:19 1.62150000 1.62141000 1.62137000 1.62160000 1.62159598 0.00014877 97 1520598000 2018.03.09 12:20 1.62140000 1.62123000 1.62112000 1.62140000 1.62156112 0.00014080 141 1520598060 2018.03.09 12:21 1.62123000 1.62155000 1.62122000 1.62163000 1.62156006 0.00013858 95 1520598120 2018.03.09 12:22 1.62152000 1.62140000 1.62136000 1.62157000 1.62154482 0.00011901 66 1520598180 2018.03.09 12:23 1.62141000 1.62136000 1.62135000 1.62148000 1.62152722 0.00010652 60 1520598240 2018.03.09 12:24 1.62136000 1.62148000 1.62136000 1.62156000 1.62152272 0.00010273 70 1520598300 2018.03.09 12:25 1.62150000 1.62164000 1.62139000 1.62170000 1.62153389 0.00010863 111 1520598360 2018.03.09 12:26 1.62162000 1.62160000 1.62149000 1.62171000 1.62154019 0.00011291 136 1520598420 2018.03.09 12:27 1.62161000 1.62160000 1.62155000 1.62169000 1.62154588 0.00011231 53 1520598480 2018.03.09 12:28 1.62160000 1.62115000 1.62115000 1.62160000 1.62150818 0.00012510 116 1520598540 2018.03.09 12:29 1.62115000 1.62140000 1.62110000 1.62143000 1.62149788 0.00012214 140 1520598600 2018.03.09 12:30 1.62140000 1.62125000 1.62125000 1.62150000 1.62147427 0.00012634 110 1520598660 2018.03.09 12:31 1.62125000 1.62110000 1.62110000 1.62135000 1.62143863 0.00014335 93 1520598720 2018.03.09 12:32 1.62110000 1.62125000 1.62105000 1.62127000 1.62142066 0.00014658 131 1520598780 2018.03.09 12:33 1.62130000 1.62115000 1.62110000 1.62130000 1.62139488 0.00015532 49 1520598840 2018.03.09 12:34 1.62110000 1.62095000 1.62090000 1.62112000 1.62135251 0.00018267 129 1520598900 2018.03.09 12:35 1.62095000 1.62090000 1.62090000 1.62106000 1.62130942 0.00020975 60 1520598960 2018.03.09 12:36 1.62090000 1.62085000 1.62085000 1.62105000 1.62126566 0.00023751 63 1520599020 2018.03.09 12:37 1.62090000 1.62085000 1.62080000 1.62095000 1.62122608 0.00025512 49 1520599080 2018.03.09 12:38 1.62090000 1.62065000 1.62065000 1.62090000 1.62117121 0.00028688 51 1520599140 2018.03.09 12:39 1.62060000 1.62060000 1.62055000 1.62065000 1.62111681 0.00031881 59 1520599200 2018.03.09 12:40 1.62060000 1.62055000 1.62050000 1.62070000 1.62106283 0.00035365 91 1520599260 2018.03.09 12:41 1.62055000 1.62065000 1.62055000 1.62080000 1.62102351 0.00035733 39 1520599320 2018.03.09 12:42 1.62065000 1.62065000 1.62050000 1.62071000 1.62098794 0.00036465 101 1520599380 2018.03.09 12:43 1.62062000 1.62055000 1.62045000 1.62062000 1.62094623 0.00037656 59 1520599440 2018.03.09 12:44 1.62055000 1.62040000 1.62040000 1.62055000 1.62089421 0.00038655 56 1520599500 2018.03.09 12:45 1.62040000 1.62040000 1.62025000 1.62053000 1.62084714 0.00037274 131 1520599560 2018.03.09 12:46 1.62043000 1.62042000 1.62025000 1.62047000 1.62080646 0.00035058 155 1520599620 2018.03.09 12:47 1.62040000 1.62036000 1.62025000 1.62045000 1.62076394 0.00032092 107 1520599680 2018.03.09 12:48 1.62035000 1.62020000 1.62020000 1.62052000 1.62071023 0.00033693 160 1520599740 2018.03.09 12:49 1.62020000 1.62045000 1.62016000 1.62051000 1.62068545 0.00030606 129 1520599800 2018.03.09 12:50 1.62045000 1.62041000 1.62025000 1.62047000 1.62065922 0.00028505 161 1520599860 2018.03.09 12:51 1.62044000 1.62050000 1.62035000 1.62050000 1.62064405 0.00026900 110 1520599920 2018.03.09 12:52 1.62050000 1.62035000 1.62035000 1.62050000 1.62061605 0.00023705 74 1520599980 2018.03.09 12:53 1.62040000 1.62025000 1.62025000 1.62042000 1.62058119 0.00021223 52 1520600040 2018.03.09 12:54 1.62025000 1.62025000 1.62005000 1.62025000 1.62054964 0.00020088 68 1520600100 2018.03.09 12:55 1.62025000 1.62030000 1.62015000 1.62035000 1.62052587 0.00018623 106 1520600160 2018.03.09 12:56 1.62035000 1.62025000 1.62025000 1.62040000 1.62049960 0.00017332 109 1520600220 2018.03.09 12:57 1.62025000 1.62015000 1.62010000 1.62025000 1.62046630 0.00016007 65 1520600280 2018.03.09 12:58 1.62015000 1.62005000 1.61995000 1.62020000 1.62042665 0.00016698 113 1520600340 2018.03.09 12:59 1.62005000 1.61980000 1.61960000 1.62005000 1.62036697 0.00020017 199 1520600400 2018.03.09 13:00 1.61980000 1.61960000 1.61955000 1.61996000 1.62029393 0.00025157 207 1520600460 2018.03.09 13:01 1.61960000 1.61993000 1.61960000 1.62002000 1.62025927 0.00025032 145 1520600520 2018.03.09 13:02 1.61992000 1.62017000 1.61992000 1.62017000 1.62025077 0.00023487 50 1520600580 2018.03.09 13:03 1.62016000 1.62015000 1.62011000 1.62019000 1.62024117 0.00022513 52 1520600640 2018.03.09 13:04 1.62016000 1.62005000 1.62002000 1.62018000 1.62022296 0.00022395 67 1520600700 2018.03.09 13:05 1.62005000 1.62015000 1.62005000 1.62020000 1.62021601 0.00022009 43 1520600760 2018.03.09 13:06 1.62015000 1.62045000 1.62005000 1.62045000 1.62023830 0.00022518 104 1520600820 2018.03.09 13:07 1.62044000 1.62020000 1.62017000 1.62044000 1.62023465 0.00022282 67 1520600880 2018.03.09 13:08 1.62020000 1.62005000 1.61999000 1.62020000 1.62021706 0.00022254 88 1520600940 2018.03.09 13:09 1.62005000 1.61995000 1.61990000 1.62011000 1.62019163 0.00021826 106 1520601000 2018.03.09 13:10 1.61995000 1.61992000 1.61981000 1.62005000 1.62016576 0.00021498 94 1520601060 2018.03.09 13:11 1.61992000 1.61990000 1.61980000 1.61996000 1.62014045 0.00020315 86 1520601120 2018.03.09 13:12 1.61985000 1.61995000 1.61985000 1.62000000 1.62012231 0.00019718 66 1520601180 2018.03.09 13:13 1.61995000 1.62018000 1.61990000 1.62023000 1.62012781 0.00019700 98 1520601240 2018.03.09 13:14 1.62019000 1.62020000 1.62010000 1.62027000 1.62013468 0.00019790 84 1520601300 2018.03.09 13:15 1.62020000 1.62030000 1.62020000 1.62040000 1.62015043 0.00020359 99 1520601360 2018.03.09 13:16 1.62030000 1.62010000 1.62010000 1.62030000 1.62014562 0.00020064 91 1520601420 2018.03.09 13:17 1.62012000 1.62010000 1.62000000 1.62020000 1.62014128 0.00019909 48 1520601480 2018.03.09 13:18 1.62005000 1.62005000 1.61995000 1.62010000 1.62013259 0.00019570 66 1520601540 2018.03.09 13:19 1.62005000 1.62010000 1.62005000 1.62010000 1.62012948 0.00018020 56 1520601600 2018.03.09 13:20 1.62010000 1.62020000 1.62010000 1.62025000 1.62013620 0.00013812 38 1520601660 2018.03.09 13:21 1.62020000 1.62015000 1.62010000 1.62030000 1.62013751 0.00013045 81 1520601720 2018.03.09 13:22 1.62015000 1.62033000 1.62015000 1.62038000 1.62015584 0.00014017 116 1520601780 2018.03.09 13:23 1.62031000 1.62025000 1.62020000 1.62035000 1.62016481 0.00014371 53 1520601840 2018.03.09 13:24 1.62025000 1.62020000 1.62015000 1.62027000 1.62016816 0.00014232 53 1520601900 2018.03.09 13:25 1.62020000 1.62025000 1.62020000 1.62025000 1.62017596 0.00014509 23 1520601960 2018.03.09 13:26 1.62025000 1.62025000 1.62015000 1.62028000 1.62018301 0.00013508 59 1520602020 2018.03.09 13:27 1.62026000 1.62054000 1.62022000 1.62054000 1.62021701 0.00016765 102 1520602080 2018.03.09 13:28 1.62052000 1.62060000 1.62047000 1.62067000 1.62025348 0.00019588 103 1520602140 2018.03.09 13:29 1.62061000 1.62068000 1.62061000 1.62079000 1.62029410 0.00021872 55 1520602200 2018.03.09 13:30 1.62067000 1.62061000 1.62050000 1.62069000 1.62032419 0.00022264 67 1520602260 2018.03.09 13:31 1.62061000 1.62057000 1.62052000 1.62067000 1.62034760 0.00021491 47 1520602320 2018.03.09 13:32 1.62058000 1.62071000 1.62057000 1.62076000 1.62038211 0.00021920 68 1520602380 2018.03.09 13:33 1.62070000 1.62076000 1.62060000 1.62076000 1.62041810 0.00023861 55 1520602440 2018.03.09 13:34 1.62077000 1.62085000 1.62070000 1.62090000 1.62045924 0.00026212 82 1520602500 2018.03.09 13:35 1.62086000 1.62101000 1.62086000 1.62105000 1.62051169 0.00029991 45 1520602560 2018.03.09 13:36 1.62100000 1.62110000 1.62098000 1.62117000 1.62056772 0.00032725 36 1520602620 2018.03.09 13:37 1.62110000 1.62100000 1.62091000 1.62117000 1.62060889 0.00033452 79 1520602680 2018.03.09 13:38 1.62100000 1.62095000 1.62090000 1.62100000 1.62064138 0.00032654 50 1520602740 2018.03.09 13:39 1.62095000 1.62107000 1.62095000 1.62107000 1.62068220 0.00032539 28 1520602800 2018.03.09 13:40 1.62105000 1.62096000 1.62092000 1.62106000 1.62070865 0.00031771 17 1520602860 2018.03.09 13:41 1.62100000 1.62095000 1.62085000 1.62100000 1.62073164 0.00030000 39 1520602920 2018.03.09 13:42 1.62095000 1.62071000 1.62061000 1.62095000 1.62072958 0.00028607 63 1520602980 2018.03.09 13:43 1.62071000 1.62040000 1.62036000 1.62071000 1.62069819 0.00027464 94 1520603040 2018.03.09 13:44 1.62038000 1.62040000 1.62025000 1.62040000 1.62066979 0.00026349 50 1520603100 2018.03.09 13:45 1.62042000 1.62068000 1.62040000 1.62071000 1.62067076 0.00024593 63 1520603160 2018.03.09 13:46 1.62069000 1.62046000 1.62045000 1.62075000 1.62065069 0.00023970 86 1520603220 2018.03.09 13:47 1.62045000 1.62002000 1.61997000 1.62046000 1.62059063 0.00029868 141 1520603280 2018.03.09 13:48 1.62004000 1.62002000 1.62000000 1.62009000 1.62053628 0.00034617 44 1520603340 2018.03.09 13:49 1.62002000 1.62008000 1.62002000 1.62028000 1.62049282 0.00037727 76 1520603400 2018.03.09 13:50 1.62010000 1.61995000 1.61993000 1.62016000 1.62044113 0.00041652 77 1520603460 2018.03.09 13:51 1.61996000 1.62009000 1.61996000 1.62012000 1.62040769 0.00043719 50 1520603520 2018.03.09 13:52 1.62011000 1.62049000 1.62000000 1.62051000 1.62041553 0.00042894 102 1520603580 2018.03.09 13:53 1.62051000 1.62048000 1.62042000 1.62056000 1.62042167 0.00041981 119 1520603640 2018.03.09 13:54 1.62046000 1.62070000 1.62040000 1.62075000 1.62044817 0.00040431 77 1520603700 2018.03.09 13:55 1.62072000 1.62068000 1.62055000 1.62080000 1.62047025 0.00038202 108 1520603760 2018.03.09 13:56 1.62069000 1.62056000 1.62054000 1.62084000 1.62047880 0.00035429 169 1520603820 2018.03.09 13:57 1.62056000 1.62060000 1.62056000 1.62076000 1.62049034 0.00033471 160 1520603880 2018.03.09 13:58 1.62062000 1.62046000 1.62044000 1.62077000 1.62048745 0.00031860 137 1520603940 2018.03.09 13:59 1.62048000 1.62055000 1.62046000 1.62064000 1.62049341 0.00029167 105 1520604000 2018.03.09 14:00 1.62057000 1.62066000 1.62050000 1.62072000 1.62050928 0.00027803 175 1520604060 2018.03.09 14:01 1.62069000 1.62075000 1.62065000 1.62080000 1.62053220 0.00027263 109 1520604120 2018.03.09 14:02 1.62074000 1.62076000 1.62073000 1.62083000 1.62055390 0.00028254 55 1520604180 2018.03.09 14:03 1.62075000 1.62070000 1.62070000 1.62081000 1.62056781 0.00028753 68 1520604240 2018.03.09 14:04 1.62071000 1.62055000 1.62055000 1.62075000 1.62056612 0.00028447 142 1520604300 2018.03.09 14:05 1.62060000 1.62044000 1.62035000 1.62060000 1.62055410 0.00028005 108 1520604360 2018.03.09 14:06 1.62044000 1.62045000 1.62041000 1.62060000 1.62054419 0.00027668 90 1520604420 2018.03.09 14:07 1.62046000 1.62060000 1.62041000 1.62060000 1.62054950 0.00025238 68 1520604480 2018.03.09 14:08 1.62061000 1.62050000 1.62046000 1.62065000 1.62054479 0.00022221 39 1520604540 2018.03.09 14:09 1.62050000 1.62040000 1.62040000 1.62050000 1.62053100 0.00019771 31 1520604600 2018.03.09 14:10 1.62040000 1.62037000 1.62030000 1.62050000 1.62051567 0.00015493 91 1520604660 2018.03.09 14:11 1.62035000 1.62046000 1.62031000 1.62047000 1.62051037 0.00012480 101 1520604720 2018.03.09 14:12 1.62046000 1.62049000 1.62040000 1.62051000 1.62050843 0.00012555 81 1520604780 2018.03.09 14:13 1.62050000 1.62050000 1.62037000 1.62055000 1.62050762 0.00012573 67 1520604840 2018.03.09 14:14 1.62045000 1.62025000 1.62020000 1.62054000 1.62048309 0.00013891 108 1520604900 2018.03.09 14:15 1.62026000 1.62010000 1.62005000 1.62030000 1.62044660 0.00016675 58 1520604960 2018.03.09 14:16 1.62010000 1.62005000 1.62000000 1.62010000 1.62040883 0.00019781 40 1520605020 2018.03.09 14:17 1.62005000 1.62015000 1.62005000 1.62022000 1.62038418 0.00020918 72 1520605080 2018.03.09 14:18 1.62015000 1.62015000 1.62011000 1.62030000 1.62036188 0.00022221 54 1520605140 2018.03.09 14:19 1.62016000 1.62010000 1.62010000 1.62033000 1.62033694 0.00023374 56 1520605200 2018.03.09 14:20 1.62010000 1.62015000 1.62010000 1.62026000 1.62031913 0.00023148 60 1520605260 2018.03.09 14:21 1.62016000 1.62012000 1.62001000 1.62022000 1.62030017 0.00021992 95 1520605320 2018.03.09 14:22 1.62013000 1.62014000 1.62006000 1.62020000 1.62028491 0.00020081 65 1520605380 2018.03.09 14:23 1.62016000 1.62027000 1.62013000 1.62028000 1.62028349 0.00017832 63 1520605440 2018.03.09 14:24 1.62025000 1.62025000 1.62016000 1.62025000 1.62028030 0.00016852 48 1520605500 2018.03.09 14:25 1.62026000 1.62028000 1.62025000 1.62039000 1.62028028 0.00016470 70 1520605560 2018.03.09 14:26 1.62024000 1.62014000 1.62014000 1.62036000 1.62026692 0.00016330 53 1520605620 2018.03.09 14:27 1.62012000 1.62028000 1.62009000 1.62034000 1.62026816 0.00014544 86 1520605680 2018.03.09 14:28 1.62030000 1.62038000 1.62030000 1.62050000 1.62027881 0.00013985 106 1520605740 2018.03.09 14:29 1.62041000 1.62068000 1.62041000 1.62070000 1.62031702 0.00017132 126 1520605800 2018.03.09 14:30 1.62070000 1.62050000 1.62050000 1.62076000 1.62033445 0.00018099 89 1520605860 2018.03.09 14:31 1.62050000 1.62040000 1.62035000 1.62050000 1.62034069 0.00018177 59 1520605920 2018.03.09 14:32 1.62040000 1.62048000 1.62033000 1.62051000 1.62035396 0.00018705 50 1520605980 2018.03.09 14:33 1.62048000 1.62043000 1.62033000 1.62056000 1.62036120 0.00018855 114 1520606040 2018.03.09 14:34 1.62043000 1.62057000 1.62043000 1.62059000 1.62038109 0.00020173 122 1520606100 2018.03.09 14:35 1.62055000 1.62055000 1.62047000 1.62061000 1.62039717 0.00020231 47 1520606160 2018.03.09 14:36 1.62055000 1.62053000 1.62045000 1.62060000 1.62040982 0.00019418 77 1520606220 2018.03.09 14:37 1.62055000 1.62046000 1.62039000 1.62056000 1.62041460 0.00018740 89 1520606280 2018.03.09 14:38 1.62046000 1.62025000 1.62025000 1.62055000 1.62039893 0.00017644 89 1520606340 2018.03.09 14:39 1.62020000 1.62037000 1.62010000 1.62038000 1.62039617 0.00016280 89 1520606400 2018.03.09 14:40 1.62038000 1.62020000 1.62015000 1.62038000 1.62037749 0.00015667 184 1520606460 2018.03.09 14:41 1.62017000 1.62035000 1.62011000 1.62035000 1.62037487 0.00014583 84 1520606520 2018.03.09 14:42 1.62038000 1.62015000 1.62010000 1.62039000 1.62035345 0.00014677 134 1520606580 2018.03.09 14:43 1.62010000 1.62015000 1.62008000 1.62015000 1.62033408 0.00015582 37 1520606640 2018.03.09 14:44 1.62015000 1.62027000 1.62015000 1.62035000 1.62032797 0.00015691 49 1520606700 2018.03.09 14:45 1.62027000 1.62040000 1.62024000 1.62045000 1.62033483 0.00015537 86 1520606760 2018.03.09 14:46 1.62042000 1.62042000 1.62026000 1.62045000 1.62034295 0.00014751 97 1520606820 2018.03.09 14:47 1.62040000 1.62061000 1.62040000 1.62063000 1.62036838 0.00014996 78 1520606880 2018.03.09 14:48 1.62061000 1.62051000 1.62048000 1.62066000 1.62038187 0.00014979 88 1520606940 2018.03.09 14:49 1.62053000 1.62060000 1.62050000 1.62066000 1.62040264 0.00014012 53 1520607000 2018.03.09 14:50 1.62061000 1.62075000 1.62052000 1.62080000 1.62043572 0.00015803 112 1520607060 2018.03.09 14:51 1.62074000 1.62043000 1.62037000 1.62074000 1.62043518 0.00015779 103 1520607120 2018.03.09 14:52 1.62040000 1.62046000 1.62032000 1.62048000 1.62043754 0.00015777 74 1520607180 2018.03.09 14:53 1.62045000 1.62036000 1.62034000 1.62063000 1.62043016 0.00015805 122 1520607240 2018.03.09 14:54 1.62035000 1.62033000 1.62023000 1.62039000 1.62042062 0.00015544 106 1520607300 2018.03.09 14:55 1.62034000 1.62027000 1.62023000 1.62036000 1.62040627 0.00015455 94 1520607360 2018.03.09 14:56 1.62025000 1.62034000 1.62025000 1.62045000 1.62039996 0.00015198 79 1520607420 2018.03.09 14:57 1.62032000 1.62032000 1.62019000 1.62033000 1.62039235 0.00015148 124 1520607480 2018.03.09 14:58 1.62030000 1.62024000 1.62020000 1.62035000 1.62037784 0.00015114 70 1520607540 2018.03.09 14:59 1.62025000 1.62049000 1.62021000 1.62050000 1.62038852 0.00015325 64 1520607600 2018.03.09 15:00 1.62047000 1.62037000 1.62032000 1.62047000 1.62038676 0.00014743 89 1520607660 2018.03.09 15:01 1.62038000 1.62036000 1.62025000 1.62048000 1.62038421 0.00014743 122 1520607720 2018.03.09 15:02 1.62037000 1.62036000 1.62024000 1.62040000 1.62038190 0.00013824 141 1520607780 2018.03.09 15:03 1.62033000 1.62061000 1.62030000 1.62068000 1.62040363 0.00013275 95 1520607840 2018.03.09 15:04 1.62060000 1.62033000 1.62025000 1.62061000 1.62039661 0.00013188 178 1520607900 2018.03.09 15:05 1.62032000 1.62045000 1.62032000 1.62047000 1.62040170 0.00013120 171 1520607960 2018.03.09 15:06 1.62047000 1.62037000 1.62026000 1.62049000 1.62039868 0.00013197 138 1520608020 2018.03.09 15:07 1.62036000 1.62045000 1.62031000 1.62052000 1.62040357 0.00012300 90 1520608080 2018.03.09 15:08 1.62045000 1.62035000 1.62028000 1.62053000 1.62039847 0.00012173 116 1520608140 2018.03.09 15:09 1.62035000 1.62025000 1.62020000 1.62037000 1.62038433 0.00011823 102 1520608200 2018.03.09 15:10 1.62020000 1.62041000 1.62010000 1.62055000 1.62038677 0.00008582 102 1520608260 2018.03.09 15:11 1.62040000 1.62000000 1.61998000 1.62045000 1.62034994 0.00011765 132 1520608320 2018.03.09 15:12 1.62000000 1.62005000 1.61995000 1.62015000 1.62032137 0.00013313 140 1520608380 2018.03.09 15:13 1.62005000 1.62005000 1.61995000 1.62010000 1.62029553 0.00014808 156 1520608440 2018.03.09 15:14 1.62006000 1.62021000 1.62005000 1.62027000 1.62028738 0.00015034 128 1520608500 2018.03.09 15:15 1.62024000 1.62005000 1.62004000 1.62033000 1.62026477 0.00016316 154 1520608560 2018.03.09 15:16 1.62006000 1.62011000 1.61990000 1.62015000 1.62025003 0.00016894 170 1520608620 2018.03.09 15:17 1.62013000 1.62027000 1.62013000 1.62045000 1.62025193 0.00016785 147 1520608680 2018.03.09 15:18 1.62026000 1.62040000 1.62015000 1.62046000 1.62026604 0.00016790 120 1520608740 2018.03.09 15:19 1.62041000 1.62010000 1.62005000 1.62049000 1.62025022 0.00016635 162 1520608800 2018.03.09 15:20 1.62005000 1.61985000 1.61955000 1.62006000 1.62021211 0.00019109 297 1520608860 2018.03.09 15:21 1.61983000 1.62016000 1.61982000 1.62027000 1.62020714 0.00018940 265 1520608920 2018.03.09 15:22 1.62009000 1.62000000 1.62000000 1.62019000 1.62018742 0.00019464 173 1520608980 2018.03.09 15:23 1.61995000 1.61994000 1.61980000 1.62007000 1.62016385 0.00018081 190 1520609040 2018.03.09 15:24 1.61995000 1.61970000 1.61950000 1.61997000 1.62011968 0.00020869 186 1520609100 2018.03.09 15:25 1.61970000 1.61966000 1.61960000 1.61992000 1.62007590 0.00022476 194 1520609160 2018.03.09 15:26 1.61965000 1.61965000 1.61965000 1.61976000 1.62003534 0.00023976 76 1520609220 2018.03.09 15:27 1.61966000 1.61980000 1.61965000 1.61990000 1.62001292 0.00022986 84 1520609280 2018.03.09 15:28 1.61980000 1.61994000 1.61970000 1.62003000 1.62000598 0.00021842 145 1520609340 2018.03.09 15:29 1.61994000 1.61894000 1.61864000 1.61994000 1.61990446 0.00032161 168 1520609400 2018.03.09 15:30 1.61899000 1.61924000 1.61793000 1.62023000 1.61984117 0.00034194 376 1520609460 2018.03.09 15:31 1.61925000 1.61884000 1.61849000 1.61932000 1.61974582 0.00041973 444 1520609520 2018.03.09 15:32 1.61884000 1.61914000 1.61819000 1.61914000 1.61968813 0.00044696 597 1520609580 2018.03.09 15:33 1.61918000 1.61954000 1.61875000 1.61954000 1.61967402 0.00044388 541 1520609640 2018.03.09 15:34 1.61949000 1.61958000 1.61910000 1.61980000 1.61966507 0.00042949 373 1520609700 2018.03.09 15:35 1.61960000 1.62010000 1.61946000 1.62040000 1.61970649 0.00042586 379 1520609760 2018.03.09 15:36 1.62005000 1.62060000 1.61995000 1.62066000 1.61979158 0.00045732 380 1520609820 2018.03.09 15:37 1.62060000 1.62015000 1.62010000 1.62065000 1.61982572 0.00045497 164 1520609880 2018.03.09 15:38 1.62015000 1.61956000 1.61925000 1.62025000 1.61980041 0.00043538 426 1520609940 2018.03.09 15:39 1.61957000 1.61882000 1.61860000 1.61974000 1.61970704 0.00046446 592 1520610000 2018.03.09 15:40 1.61883000 1.61900000 1.61850000 1.61930000 1.61963970 0.00048191 542 1520610060 2018.03.09 15:41 1.61902000 1.61815000 1.61805000 1.61915000 1.61949783 0.00056135 354 1520610120 2018.03.09 15:42 1.61815000 1.61860000 1.61780000 1.61871000 1.61941232 0.00058439 390 1520610180 2018.03.09 15:43 1.61855000 1.61851000 1.61805000 1.61855000 1.61932638 0.00060782 291 1520610240 2018.03.09 15:44 1.61854000 1.61850000 1.61845000 1.61889000 1.61924768 0.00063338 241 1520610300 2018.03.09 15:45 1.61852000 1.61850000 1.61820000 1.61876000 1.61917647 0.00065358 126 1520610360 2018.03.09 15:46 1.61845000 1.61845000 1.61815000 1.61858000 1.61910729 0.00067090 170 1520610420 2018.03.09 15:47 1.61842000 1.61843000 1.61825000 1.61850000 1.61904278 0.00067533 121 1520610480 2018.03.09 15:48 1.61841000 1.61907000 1.61841000 1.61908000 1.61904537 0.00064470 177 1520610540 2018.03.09 15:49 1.61912000 1.61853000 1.61835000 1.61920000 1.61899629 0.00065784 299 1520610600 2018.03.09 15:50 1.61854000 1.61850000 1.61845000 1.61871000 1.61894902 0.00066886 176 1520610660 2018.03.09 15:51 1.61850000 1.61860000 1.61835000 1.61879000 1.61891578 0.00067710 211 1520610720 2018.03.09 15:52 1.61860000 1.61865000 1.61855000 1.61881000 1.61889047 0.00068116 113 1520610780 2018.03.09 15:53 1.61860000 1.61855000 1.61845000 1.61872000 1.61885805 0.00067314 161 1520610840 2018.03.09 15:54 1.61860000 1.61880000 1.61860000 1.61899000 1.61885252 0.00065403 202 1520610900 2018.03.09 15:55 1.61880000 1.61860000 1.61855000 1.61880000 1.61882847 0.00059376 140 1520610960 2018.03.09 15:56 1.61855000 1.61883000 1.61850000 1.61896000 1.61882861 0.00044234 141 1520611020 2018.03.09 15:57 1.61880000 1.61840000 1.61835000 1.61895000 1.61878779 0.00032378 159 1520611080 2018.03.09 15:58 1.61836000 1.61905000 1.61830000 1.61915000 1.61881277 0.00029514 179 1520611140 2018.03.09 15:59 1.61905000 1.61915000 1.61895000 1.61925000 1.61884488 0.00032357 187 1520611200 2018.03.09 16:00 1.61916000 1.61915000 1.61900000 1.61920000 1.61887394 0.00034679 84 1520611260 2018.03.09 16:01 1.61910000 1.61930000 1.61910000 1.61942000 1.61891452 0.00034381 142 1520611320 2018.03.09 16:02 1.61930000 1.61906000 1.61890000 1.61936000 1.61892837 0.00034581 143 1520611380 2018.03.09 16:03 1.61908000 1.61900000 1.61895000 1.61915000 1.61893520 0.00033688 166 1520611440 2018.03.09 16:04 1.61905000 1.61935000 1.61905000 1.61952000 1.61897470 0.00035352 152 1520611500 2018.03.09 16:05 1.61930000 1.61916000 1.61916000 1.61940000 1.61899235 0.00034756 188 1520611560 2018.03.09 16:06 1.61917000 1.61890000 1.61887000 1.61919000 1.61898355 0.00032274 172 1520611620 2018.03.09 16:07 1.61890000 1.61870000 1.61865000 1.61900000 1.61895655 0.00029550 131 1520611680 2018.03.09 16:08 1.61870000 1.61915000 1.61870000 1.61915000 1.61897497 0.00030335 96 1520611740 2018.03.09 16:09 1.61912000 1.61891000 1.61880000 1.61915000 1.61896878 0.00028517 121 1520611800 2018.03.09 16:10 1.61891000 1.61885000 1.61880000 1.61906000 1.61895747 0.00026418 94 1520611860 2018.03.09 16:11 1.61880000 1.61865000 1.61860000 1.61885000 1.61892819 0.00025737 107 1520611920 2018.03.09 16:12 1.61865000 1.61865000 1.61850000 1.61880000 1.61890169 0.00025691 101 1520611980 2018.03.09 16:13 1.61865000 1.61865000 1.61850000 1.61875000 1.61887772 0.00025342 105 1520612040 2018.03.09 16:14 1.61860000 1.61850000 1.61850000 1.61870000 1.61884175 0.00027200 84 1520612100 2018.03.09 16:15 1.61850000 1.61850000 1.61835000 1.61860000 1.61880920 0.00028542 203 1520612160 2018.03.09 16:16 1.61850000 1.61835000 1.61831000 1.61855000 1.61876547 0.00031519 211 1520612220 2018.03.09 16:17 1.61836000 1.61845000 1.61835000 1.61855000 1.61873542 0.00032414 144 1520612280 2018.03.09 16:18 1.61845000 1.61810000 1.61795000 1.61845000 1.61867491 0.00036741 193 1520612340 2018.03.09 16:19 1.61810000 1.61800000 1.61790000 1.61830000 1.61861063 0.00040337 156 1520612400 2018.03.09 16:20 1.61800000 1.61760000 1.61755000 1.61812000 1.61851438 0.00047335 135 1520612460 2018.03.09 16:21 1.61755000 1.61766000 1.61745000 1.61780000 1.61843301 0.00050180 165 1520612520 2018.03.09 16:22 1.61767000 1.61775000 1.61767000 1.61787000 1.61836796 0.00052359 132 1520612580 2018.03.09 16:23 1.61775000 1.61770000 1.61765000 1.61780000 1.61830435 0.00054282 53 1520612640 2018.03.09 16:24 1.61775000 1.61767000 1.61765000 1.61780000 1.61824393 0.00052412 47 1520612700 2018.03.09 16:25 1.61770000 1.61788000 1.61762000 1.61797000 1.61820927 0.00049660 165 1520612760 2018.03.09 16:26 1.61789000 1.61794000 1.61785000 1.61808000 1.61818363 0.00048043 139 1520612820 2018.03.09 16:27 1.61795000 1.61797000 1.61790000 1.61812000 1.61816328 0.00047195 102 1520612880 2018.03.09 16:28 1.61795000 1.61790000 1.61770000 1.61798000 1.61813821 0.00042331 120 1520612940 2018.03.09 16:29 1.61793000 1.61821000 1.61775000 1.61825000 1.61814504 0.00038674 204 1520613000 2018.03.09 16:30 1.61820000 1.61840000 1.61815000 1.61842000 1.61816933 0.00035980 244 1520613060 2018.03.09 16:31 1.61841000 1.61850000 1.61841000 1.61876000 1.61820082 0.00035712 235 1520613120 2018.03.09 16:32 1.61850000 1.61845000 1.61830000 1.61854000 1.61822455 0.00035422 274 1520613180 2018.03.09 16:33 1.61840000 1.61840000 1.61825000 1.61849000 1.61824126 0.00035003 229 1520613240 2018.03.09 16:34 1.61840000 1.61835000 1.61810000 1.61845000 1.61825162 0.00035075 199 1520613300 2018.03.09 16:35 1.61835000 1.61825000 1.61824000 1.61845000 1.61825146 0.00034624 159 1520613360 2018.03.09 16:36 1.61825000 1.61784000 1.61780000 1.61830000 1.61821228 0.00033718 199 1520613420 2018.03.09 16:37 1.61784000 1.61795000 1.61780000 1.61806000 1.61818730 0.00032499 263 1520613480 2018.03.09 16:38 1.61795000 1.61800000 1.61785000 1.61805000 1.61816946 0.00031840 203 1520613540 2018.03.09 16:39 1.61800000 1.61800000 1.61790000 1.61812000 1.61815332 0.00031120 139 1520613600 2018.03.09 16:40 1.61800000 1.61826000 1.61800000 1.61839000 1.61816348 0.00029022 220 1520613660 2018.03.09 16:41 1.61826000 1.61835000 1.61805000 1.61844000 1.61818124 0.00027618 233 1520613720 2018.03.09 16:42 1.61836000 1.61855000 1.61830000 1.61871000 1.61821636 0.00028056 201 1520613780 2018.03.09 16:43 1.61856000 1.61860000 1.61855000 1.61875000 1.61825290 0.00027786 126 1520613840 2018.03.09 16:44 1.61862000 1.61880000 1.61856000 1.61885000 1.61830501 0.00028335 174 1520613900 2018.03.09 16:45 1.61875000 1.61895000 1.61869000 1.61900000 1.61836643 0.00031380 125 1520613960 2018.03.09 16:46 1.61893000 1.61868000 1.61868000 1.61897000 1.61839630 0.00031294 169 1520614020 2018.03.09 16:47 1.61868000 1.61845000 1.61845000 1.61874000 1.61840141 0.00029924 138 1520614080 2018.03.09 16:48 1.61845000 1.61854000 1.61840000 1.61856000 1.61841461 0.00028065 132 1520614140 2018.03.09 16:49 1.61853000 1.61835000 1.61830000 1.61860000 1.61840846 0.00027665 185 1520614200 2018.03.09 16:50 1.61835000 1.61835000 1.61825000 1.61851000 1.61840289 0.00027646 319 1520614260 2018.03.09 16:51 1.61830000 1.61825000 1.61820000 1.61843000 1.61838833 0.00027629 119 1520614320 2018.03.09 16:52 1.61826000 1.61831000 1.61820000 1.61844000 1.61838087 0.00027588 146 1520614380 2018.03.09 16:53 1.61830000 1.61866000 1.61820000 1.61867000 1.61840745 0.00028466 172 1520614440 2018.03.09 16:54 1.61864000 1.61872000 1.61853000 1.61872000 1.61843722 0.00029580 156 1520614500 2018.03.09 16:55 1.61868000 1.61855000 1.61855000 1.61886000 1.61844796 0.00029517 325 1520614560 2018.03.09 16:56 1.61855000 1.61866000 1.61855000 1.61895000 1.61846815 0.00026694 315 1520614620 2018.03.09 16:57 1.61868000 1.61895000 1.61863000 1.61905000 1.61851404 0.00026214 338 1520614680 2018.03.09 16:58 1.61890000 1.61896000 1.61890000 1.61922000 1.61855652 0.00025387 251 1520614740 2018.03.09 16:59 1.61900000 1.61890000 1.61885000 1.61911000 1.61858923 0.00023155 271 1520614800 2018.03.09 17:00 1.61892000 1.61880000 1.61875000 1.61918000 1.61860930 0.00022276 374 1520614860 2018.03.09 17:01 1.61885000 1.61961000 1.61885000 1.61968000 1.61870461 0.00030258 326 1520614920 2018.03.09 17:02 1.61958000 1.61960000 1.61945000 1.61976000 1.61878988 0.00036417 206 1520614980 2018.03.09 17:03 1.61955000 1.61950000 1.61950000 1.61968000 1.61885751 0.00040251 227 1520615040 2018.03.09 17:04 1.61950000 1.61925000 1.61922000 1.61957000 1.61889489 0.00041844 203 1520615100 2018.03.09 17:05 1.61928000 1.61870000 1.61870000 1.61935000 1.61887633 0.00041626 395 1520615160 2018.03.09 17:06 1.61870000 1.61929000 1.61870000 1.61934000 1.61891573 0.00043115 346 1520615220 2018.03.09 17:07 1.61929000 1.61965000 1.61920000 1.61997000 1.61898566 0.00046032 421 1520615280 2018.03.09 17:08 1.61965000 1.62030000 1.61955000 1.62063000 1.61911083 0.00055536 517 1520615340 2018.03.09 17:09 1.62030000 1.62075000 1.62030000 1.62099000 1.61926695 0.00066733 332 1520615400 2018.03.09 17:10 1.62075000 1.62094000 1.62060000 1.62097000 1.61942628 0.00076445 256 1520615460 2018.03.09 17:11 1.62091000 1.62076000 1.62060000 1.62094000 1.61955330 0.00080090 277 1520615520 2018.03.09 17:12 1.62075000 1.62085000 1.62070000 1.62087000 1.61967680 0.00082707 181 1520615580 2018.03.09 17:13 1.62080000 1.62070000 1.62065000 1.62080000 1.61977425 0.00084535 161 1520615640 2018.03.09 17:14 1.62075000 1.62080000 1.62055000 1.62085000 1.61987194 0.00086046 158 1520615700 2018.03.09 17:15 1.62080000 1.62070000 1.62065000 1.62114000 1.61995080 0.00084111 348 1520615760 2018.03.09 17:16 1.62070000 1.62100000 1.62055000 1.62111000 1.62005072 0.00083621 275 1520615820 2018.03.09 17:17 1.62100000 1.62085000 1.62080000 1.62105000 1.62012685 0.00082753 121 1520615880 2018.03.09 17:18 1.62090000 1.62117000 1.62085000 1.62127000 1.62022619 0.00082774 137 1520615940 2018.03.09 17:19 1.62117000 1.62106000 1.62100000 1.62122000 1.62030560 0.00080013 156 1520616000 2018.03.09 17:20 1.62106000 1.62129000 1.62105000 1.62132000 1.62039936 0.00076023 136 1520616060 2018.03.09 17:21 1.62131000 1.62145000 1.62131000 1.62174000 1.62049942 0.00077831 289 1520616120 2018.03.09 17:22 1.62145000 1.62111000 1.62095000 1.62151000 1.62055757 0.00076588 342 1520616180 2018.03.09 17:23 1.62110000 1.62095000 1.62080000 1.62120000 1.62059494 0.00073361 196 1520616240 2018.03.09 17:24 1.62095000 1.62111000 1.62085000 1.62115000 1.62064400 0.00067520 167 1520616300 2018.03.09 17:25 1.62110000 1.62124000 1.62101000 1.62129000 1.62070076 0.00051999 101 1520616360 2018.03.09 17:26 1.62122000 1.62125000 1.62110000 1.62135000 1.62075307 0.00041014 166 1520616420 2018.03.09 17:27 1.62125000 1.62122000 1.62117000 1.62132000 1.62079754 0.00031705 166 1520616480 2018.03.09 17:28 1.62123000 1.62137000 1.62122000 1.62138000 1.62085206 0.00028691 138 1520616540 2018.03.09 17:29 1.62135000 1.62135000 1.62116000 1.62153000 1.62089948 0.00027724 133 1520616600 2018.03.09 17:30 1.62134000 1.62145000 1.62125000 1.62152000 1.62095191 0.00027447 228 1520616660 2018.03.09 17:31 1.62142000 1.62130000 1.62125000 1.62145000 1.62098506 0.00026476 114 1520616720 2018.03.09 17:32 1.62125000 1.62120000 1.62115000 1.62135000 1.62100553 0.00025699 105 1520616780 2018.03.09 17:33 1.62123000 1.62143000 1.62120000 1.62148000 1.62104596 0.00024316 178 1520616840 2018.03.09 17:34 1.62145000 1.62148000 1.62120000 1.62162000 1.62108730 0.00023362 183 1520616900 2018.03.09 17:35 1.62153000 1.62117000 1.62110000 1.62153000 1.62109517 0.00021296 128 1520616960 2018.03.09 17:36 1.62117000 1.62100000 1.62095000 1.62120000 1.62108611 0.00021850 131 1520617020 2018.03.09 17:37 1.62100000 1.62085000 1.62056000 1.62100000 1.62106362 0.00023320 247 1520617080 2018.03.09 17:38 1.62085000 1.62090000 1.62084000 1.62108000 1.62104804 0.00024480 248 1520617140 2018.03.09 17:39 1.62090000 1.62085000 1.62085000 1.62100000 1.62102918 0.00026060 117 1520617200 2018.03.09 17:40 1.62085000 1.62105000 1.62085000 1.62117000 1.62103116 0.00025281 160 1520617260 2018.03.09 17:41 1.62105000 1.62105000 1.62077000 1.62116000 1.62103295 0.00023383 145 1520617320 2018.03.09 17:42 1.62101000 1.62092000 1.62085000 1.62115000 1.62102220 0.00024042 192 1520617380 2018.03.09 17:43 1.62095000 1.62090000 1.62085000 1.62105000 1.62101056 0.00024800 146 1520617440 2018.03.09 17:44 1.62085000 1.62081000 1.62081000 1.62110000 1.62099146 0.00026136 189 1520617500 2018.03.09 17:45 1.62080000 1.62067000 1.62055000 1.62083000 1.62096084 0.00028044 181 1520617560 2018.03.09 17:46 1.62068000 1.62075000 1.62051000 1.62079000 1.62094076 0.00028656 215 1520617620 2018.03.09 17:47 1.62076000 1.62070000 1.62060000 1.62079000 1.62091783 0.00029515 126 1520617680 2018.03.09 17:48 1.62065000 1.62100000 1.62060000 1.62100000 1.62092566 0.00027450 183 1520617740 2018.03.09 17:49 1.62100000 1.62136000 1.62091000 1.62139000 1.62096702 0.00026051 164 1520617800 2018.03.09 17:50 1.62135000 1.62130000 1.62125000 1.62138000 1.62099874 0.00024181 112 1520617860 2018.03.09 17:51 1.62133000 1.62125000 1.62120000 1.62136000 1.62102267 0.00023680 127 1520617920 2018.03.09 17:52 1.62126000 1.62115000 1.62114000 1.62155000 1.62103479 0.00023514 120 1520617980 2018.03.09 17:53 1.62115000 1.62092000 1.62090000 1.62122000 1.62102386 0.00021815 153 1520618040 2018.03.09 17:54 1.62095000 1.62107000 1.62085000 1.62108000 1.62102825 0.00019408 189 1520618100 2018.03.09 17:55 1.62108000 1.62075000 1.62070000 1.62108000 1.62100175 0.00019429 149 1520618160 2018.03.09 17:56 1.62076000 1.62084000 1.62071000 1.62094000 1.62098635 0.00019452 155 1520618220 2018.03.09 17:57 1.62085000 1.62060000 1.62055000 1.62094000 1.62094955 0.00020607 281 1520618280 2018.03.09 17:58 1.62060000 1.62040000 1.62030000 1.62082000 1.62089722 0.00023827 326 1520618340 2018.03.09 17:59 1.62040000 1.62025000 1.62005000 1.62047000 1.62083558 0.00028310 341 1520618400 2018.03.09 18:00 1.62025000 1.62025000 1.62021000 1.62050000 1.62077981 0.00031524 295 1520618460 2018.03.09 18:01 1.62025000 1.62010000 1.61990000 1.62025000 1.62071506 0.00035436 403 1520618520 2018.03.09 18:02 1.62005000 1.62010000 1.61995000 1.62016000 1.62065649 0.00038847 200 1520618580 2018.03.09 18:03 1.62010000 1.62025000 1.62010000 1.62035000 1.62061777 0.00040384 132 1520618640 2018.03.09 18:04 1.62025000 1.62055000 1.62025000 1.62055000 1.62061132 0.00040341 127 1520618700 2018.03.09 18:05 1.62055000 1.62088000 1.62055000 1.62089000 1.62063691 0.00040136 160 1520618760 2018.03.09 18:06 1.62087000 1.62095000 1.62085000 1.62100000 1.62066673 0.00040060 102 1520618820 2018.03.09 18:07 1.62095000 1.62100000 1.62085000 1.62104000 1.62069847 0.00040224 137 1520618880 2018.03.09 18:08 1.62100000 1.62100000 1.62090000 1.62105000 1.62072718 0.00039968 84 1520618940 2018.03.09 18:09 1.62100000 1.62108000 1.62090000 1.62120000 1.62076079 0.00038287 121 1520619000 2018.03.09 18:10 1.62108000 1.62115000 1.62105000 1.62125000 1.62079785 0.00037882 114 1520619060 2018.03.09 18:11 1.62120000 1.62120000 1.62110000 1.62125000 1.62083615 0.00038529 100 1520619120 2018.03.09 18:12 1.62120000 1.62115000 1.62110000 1.62130000 1.62086604 0.00039499 112 1520619180 2018.03.09 18:13 1.62115000 1.62140000 1.62105000 1.62145000 1.62091690 0.00042973 134 1520619240 2018.03.09 18:14 1.62140000 1.62130000 1.62125000 1.62141000 1.62095338 0.00045124 85 1520619300 2018.03.09 18:15 1.62130000 1.62130000 1.62120000 1.62131000 1.62098639 0.00046861 75 1520619360 2018.03.09 18:16 1.62130000 1.62125000 1.62120000 1.62130000 1.62101150 0.00048124 100 1520619420 2018.03.09 18:17 1.62125000 1.62125000 1.62125000 1.62135000 1.62103421 0.00048399 61 1520619480 2018.03.09 18:18 1.62125000 1.62125000 1.62120000 1.62128000 1.62105476 0.00047234 96 1520619540 2018.03.09 18:19 1.62125000 1.62110000 1.62110000 1.62131000 1.62105907 0.00043813 116 1520619600 2018.03.09 18:20 1.62110000 1.62099000 1.62095000 1.62115000 1.62105249 0.00039779 137 1520619660 2018.03.09 18:21 1.62101000 1.62071000 1.62065000 1.62103000 1.62101988 0.00034048 150 1520619720 2018.03.09 18:22 1.62073000 1.62055000 1.62055000 1.62077000 1.62097513 0.00029371 161 1520619780 2018.03.09 18:23 1.62055000 1.62070000 1.62040000 1.62070000 1.62094892 0.00026027 101 1520619840 2018.03.09 18:24 1.62070000 1.62045000 1.62045000 1.62070000 1.62090141 0.00028719 84 1520619900 2018.03.09 18:25 1.62045000 1.62045000 1.62035000 1.62050000 1.62085842 0.00032242 85 1520619960 2018.03.09 18:26 1.62045000 1.62045000 1.62035000 1.62055000 1.62081952 0.00035122 95 1520620020 2018.03.09 18:27 1.62045000 1.62035000 1.62035000 1.62050000 1.62077480 0.00038311 98 1520620080 2018.03.09 18:28 1.62035000 1.62045000 1.62030000 1.62045000 1.62074387 0.00039982 109 1520620140 2018.03.09 18:29 1.62045000 1.62054000 1.62030000 1.62054000 1.62072445 0.00040337 91 1520620200 2018.03.09 18:30 1.62051000 1.62055000 1.62042000 1.62069000 1.62070784 0.00040034 146 1520620260 2018.03.09 18:31 1.62050000 1.62035000 1.62025000 1.62051000 1.62067376 0.00040478 120 1520620320 2018.03.09 18:32 1.62030000 1.62020000 1.62015000 1.62040000 1.62062864 0.00041869 72 1520620380 2018.03.09 18:33 1.62020000 1.62035000 1.62005000 1.62044000 1.62060210 0.00039416 125 1520620440 2018.03.09 18:34 1.62035000 1.62041000 1.62035000 1.62055000 1.62058381 0.00036896 84 1520620500 2018.03.09 18:35 1.62045000 1.62050000 1.62035000 1.62052000 1.62057582 0.00033442 43 1520620560 2018.03.09 18:36 1.62050000 1.62055000 1.62041000 1.62060000 1.62057337 0.00029884 71 1520620620 2018.03.09 18:37 1.62055000 1.62025000 1.62020000 1.62055000 1.62054257 0.00026760 81 1520620680 2018.03.09 18:38 1.62020000 1.62030000 1.62010000 1.62030000 1.62051947 0.00022036 89 1520620740 2018.03.09 18:39 1.62030000 1.62030000 1.62020000 1.62035000 1.62049857 0.00018024 71 1520620800 2018.03.09 18:40 1.62025000 1.62010000 1.62005000 1.62025000 1.62046061 0.00015572 57 1520620860 2018.03.09 18:41 1.62010000 1.62005000 1.62005000 1.62020000 1.62042150 0.00016053 61 1520620920 2018.03.09 18:42 1.62005000 1.62000000 1.61990000 1.62010000 1.62038136 0.00017579 63 1520620980 2018.03.09 18:43 1.62000000 1.62000000 1.61995000 1.62010000 1.62034504 0.00017517 45 1520621040 2018.03.09 18:44 1.62005000 1.62030000 1.62000000 1.62032000 1.62034075 0.00017338 62 1520621100 2018.03.09 18:45 1.62027000 1.62025000 1.62020000 1.62045000 1.62033211 0.00017165 78 1520621160 2018.03.09 18:46 1.62025000 1.62045000 1.62025000 1.62050000 1.62034333 0.00017329 39 1520621220 2018.03.09 18:47 1.62045000 1.62030000 1.62025000 1.62045000 1.62033921 0.00017281 54 1520621280 2018.03.09 18:48 1.62025000 1.62025000 1.62015000 1.62030000 1.62033071 0.00017045 44 1520621340 2018.03.09 18:49 1.62025000 1.62045000 1.62016000 1.62069000 1.62034207 0.00016883 157 1520621400 2018.03.09 18:50 1.62047000 1.62061000 1.62035000 1.62067000 1.62036759 0.00018112 202 1520621460 2018.03.09 18:51 1.62060000 1.62050000 1.62045000 1.62065000 1.62038020 0.00018809 111 1520621520 2018.03.09 18:52 1.62050000 1.62055000 1.62045000 1.62056000 1.62039637 0.00019311 65 1520621580 2018.03.09 18:53 1.62051000 1.62040000 1.62035000 1.62065000 1.62039672 0.00019296 89 1520621640 2018.03.09 18:54 1.62040000 1.62040000 1.62035000 1.62045000 1.62039703 0.00019306 71 1520621700 2018.03.09 18:55 1.62035000 1.62061000 1.62035000 1.62070000 1.62041731 0.00020518 127 1520621760 2018.03.09 18:56 1.62060000 1.62080000 1.62055000 1.62088000 1.62045376 0.00023505 113 1520621820 2018.03.09 18:57 1.62075000 1.62055000 1.62055000 1.62080000 1.62046292 0.00023551 81 1520621880 2018.03.09 18:58 1.62055000 1.62080000 1.62055000 1.62085000 1.62049503 0.00025681 101 1520621940 2018.03.09 18:59 1.62080000 1.62070000 1.62070000 1.62088000 1.62051455 0.00026477 103 1520622000 2018.03.09 19:00 1.62070000 1.62079000 1.62055000 1.62079000 1.62054078 0.00026459 91 1520622060 2018.03.09 19:01 1.62078000 1.62070000 1.62070000 1.62088000 1.62055595 0.00024818 80 1520622120 2018.03.09 19:02 1.62071000 1.62089000 1.62066000 1.62089000 1.62058776 0.00023524 79 1520622180 2018.03.09 19:03 1.62091000 1.62108000 1.62087000 1.62114000 1.62063464 0.00023267 56 1520622240 2018.03.09 19:04 1.62113000 1.62126000 1.62105000 1.62130000 1.62069420 0.00027155 94 1520622300 2018.03.09 19:05 1.62125000 1.62110000 1.62110000 1.62128000 1.62073285 0.00027620 93 1520622360 2018.03.09 19:06 1.62105000 1.62120000 1.62105000 1.62120000 1.62077734 0.00029726 88 1520622420 2018.03.09 19:07 1.62120000 1.62105000 1.62100000 1.62125000 1.62080330 0.00028912 95 1520622480 2018.03.09 19:08 1.62105000 1.62095000 1.62090000 1.62110000 1.62081728 0.00026551 32 1520622540 2018.03.09 19:09 1.62095000 1.62096000 1.62095000 1.62105000 1.62083087 0.00025605 48 1520622600 2018.03.09 19:10 1.62097000 1.62085000 1.62080000 1.62101000 1.62083269 0.00025146 69 1520622660 2018.03.09 19:11 1.62090000 1.62090000 1.62085000 1.62100000 1.62083910 0.00024091 56 1520622720 2018.03.09 19:12 1.62090000 1.62137000 1.62090000 1.62146000 1.62088966 0.00025997 104 1520622780 2018.03.09 19:13 1.62135000 1.62115000 1.62115000 1.62138000 1.62091446 0.00024252 74 1520622840 2018.03.09 19:14 1.62118000 1.62134000 1.62115000 1.62139000 1.62095498 0.00023064 61 1520622900 2018.03.09 19:15 1.62135000 1.62125000 1.62120000 1.62140000 1.62098308 0.00022523 67 1520622960 2018.03.09 19:16 1.62120000 1.62105000 1.62100000 1.62125000 1.62098945 0.00022167 74 1520623020 2018.03.09 19:17 1.62100000 1.62095000 1.62090000 1.62105000 1.62098570 0.00019945 48 1520623080 2018.03.09 19:18 1.62095000 1.62100000 1.62090000 1.62108000 1.62098706 0.00019482 76 1520623140 2018.03.09 19:19 1.62101000 1.62092000 1.62090000 1.62105000 1.62098067 0.00018642 77 1520623200 2018.03.09 19:20 1.62092000 1.62085000 1.62083000 1.62096000 1.62096823 0.00018827 86 1520623260 2018.03.09 19:21 1.62085000 1.62084000 1.62082000 1.62097000 1.62095602 0.00018646 76 1520623320 2018.03.09 19:22 1.62083000 1.62094000 1.62080000 1.62094000 1.62095449 0.00018669 63 1520623380 2018.03.09 19:23 1.62093000 1.62088000 1.62083000 1.62093000 1.62094740 0.00018871 87 1520623440 2018.03.09 19:24 1.62090000 1.62105000 1.62085000 1.62108000 1.62095717 0.00017244 96 1520623500 2018.03.09 19:25 1.62103000 1.62100000 1.62095000 1.62107000 1.62096125 0.00016814 95 1520623560 2018.03.09 19:26 1.62095000 1.62100000 1.62085000 1.62100000 1.62096494 0.00015847 53 1520623620 2018.03.09 19:27 1.62100000 1.62095000 1.62090000 1.62110000 1.62096352 0.00015777 52 1520623680 2018.03.09 19:28 1.62095000 1.62095000 1.62090000 1.62100000 1.62096223 0.00015815 57 1520623740 2018.03.09 19:29 1.62090000 1.62095000 1.62080000 1.62095000 1.62096106 0.00015853 49 1520623800 2018.03.09 19:30 1.62095000 1.62086000 1.62080000 1.62102000 1.62095144 0.00016143 70 1520623860 2018.03.09 19:31 1.62086000 1.62090000 1.62080000 1.62095000 1.62094654 0.00016327 44 1520623920 2018.03.09 19:32 1.62091000 1.62103000 1.62080000 1.62103000 1.62095449 0.00013177 49 1520623980 2018.03.09 19:33 1.62102000 1.62091000 1.62085000 1.62105000 1.62095025 0.00012568 46 1520624040 2018.03.09 19:34 1.62091000 1.62102000 1.62091000 1.62112000 1.62095689 0.00009105 68 1520624100 2018.03.09 19:35 1.62102000 1.62125000 1.62100000 1.62127000 1.62098481 0.00009283 62 1520624160 2018.03.09 19:36 1.62122000 1.62127000 1.62120000 1.62137000 1.62101197 0.00011699 68 1520624220 2018.03.09 19:37 1.62128000 1.62122000 1.62115000 1.62136000 1.62103178 0.00013016 65 1520624280 2018.03.09 19:38 1.62121000 1.62125000 1.62115000 1.62135000 1.62105256 0.00014472 58 1520624340 2018.03.09 19:39 1.62125000 1.62135000 1.62123000 1.62145000 1.62108089 0.00016412 63 1520624400 2018.03.09 19:40 1.62136000 1.62140000 1.62130000 1.62154000 1.62111128 0.00017917 115 1520624460 2018.03.09 19:41 1.62141000 1.62130000 1.62110000 1.62142000 1.62112926 0.00017851 143 1520624520 2018.03.09 19:42 1.62130000 1.62108000 1.62105000 1.62133000 1.62112457 0.00017253 73 1520624580 2018.03.09 19:43 1.62110000 1.62120000 1.62110000 1.62135000 1.62113175 0.00016586 85 1520624640 2018.03.09 19:44 1.62120000 1.62120000 1.62100000 1.62125000 1.62113825 0.00016674 62 1520624700 2018.03.09 19:45 1.62120000 1.62115000 1.62105000 1.62130000 1.62113937 0.00016406 87 1520624760 2018.03.09 19:46 1.62115000 1.62140000 1.62110000 1.62141000 1.62116419 0.00017413 94 1520624820 2018.03.09 19:47 1.62140000 1.62140000 1.62132000 1.62141000 1.62118665 0.00017818 40 1520624880 2018.03.09 19:48 1.62140000 1.62158000 1.62140000 1.62160000 1.62122411 0.00019529 48 1520624940 2018.03.09 19:49 1.62159000 1.62162000 1.62148000 1.62167000 1.62126181 0.00020973 70 1520625000 2018.03.09 19:50 1.62162000 1.62156000 1.62151000 1.62164000 1.62129021 0.00020391 31 1520625060 2018.03.09 19:51 1.62160000 1.62160000 1.62150000 1.62160000 1.62131972 0.00019919 35 1520625120 2018.03.09 19:52 1.62156000 1.62150000 1.62142000 1.62160000 1.62133689 0.00019399 40 1520625180 2018.03.09 19:53 1.62151000 1.62155000 1.62145000 1.62158000 1.62135718 0.00017571 50 1520625240 2018.03.09 19:54 1.62155000 1.62150000 1.62145000 1.62160000 1.62137078 0.00016147 37 1520625300 2018.03.09 19:55 1.62145000 1.62155000 1.62145000 1.62160000 1.62138785 0.00016367 71 1520625360 2018.03.09 19:56 1.62155000 1.62140000 1.62135000 1.62155000 1.62138901 0.00016155 50 1520625420 2018.03.09 19:57 1.62145000 1.62130000 1.62130000 1.62150000 1.62138053 0.00015884 75 1520625480 2018.03.09 19:58 1.62130000 1.62135000 1.62125000 1.62140000 1.62137762 0.00015666 45 1520625540 2018.03.09 19:59 1.62135000 1.62140000 1.62135000 1.62155000 1.62137976 0.00015630 70 1520625600 2018.03.09 20:00 1.62140000 1.62140000 1.62136000 1.62150000 1.62138168 0.00015604 29 1520625660 2018.03.09 20:01 1.62135000 1.62140000 1.62130000 1.62140000 1.62138343 0.00015475 57 1520625720 2018.03.09 20:02 1.62140000 1.62140000 1.62135000 1.62145000 1.62138501 0.00013869 46 1520625780 2018.03.09 20:03 1.62135000 1.62120000 1.62120000 1.62135000 1.62136739 0.00014451 36 1520625840 2018.03.09 20:04 1.62120000 1.62130000 1.62120000 1.62130000 1.62136097 0.00014328 25 1520625900 2018.03.09 20:05 1.62125000 1.62130000 1.62120000 1.62130000 1.62135516 0.00013924 26 1520625960 2018.03.09 20:06 1.62125000 1.62135000 1.62125000 1.62140000 1.62135467 0.00013916 36 1520626020 2018.03.09 20:07 1.62131000 1.62135000 1.62120000 1.62135000 1.62135423 0.00013904 24 1520626080 2018.03.09 20:08 1.62135000 1.62110000 1.62101000 1.62135000 1.62133001 0.00015209 44 1520626140 2018.03.09 20:09 1.62115000 1.62105000 1.62100000 1.62118000 1.62130335 0.00016161 49 1520626200 2018.03.09 20:10 1.62105000 1.62100000 1.62100000 1.62110000 1.62127446 0.00017595 30 1520626260 2018.03.09 20:11 1.62095000 1.62095000 1.62075000 1.62105000 1.62124356 0.00018584 59 1520626320 2018.03.09 20:12 1.62095000 1.62095000 1.62085000 1.62100000 1.62121560 0.00019732 34 1520626380 2018.03.09 20:13 1.62090000 1.62085000 1.62085000 1.62095000 1.62118078 0.00020972 34 1520626440 2018.03.09 20:14 1.62090000 1.62090000 1.62090000 1.62100000 1.62115404 0.00021427 20 1520626500 2018.03.09 20:15 1.62090000 1.62095000 1.62085000 1.62100000 1.62113461 0.00020524 28 1520626560 2018.03.09 20:16 1.62090000 1.62090000 1.62090000 1.62100000 1.62111226 0.00020841 25 1520626620 2018.03.09 20:17 1.62090000 1.62105000 1.62090000 1.62105000 1.62110633 0.00020600 21 1520626680 2018.03.09 20:18 1.62105000 1.62100000 1.62095000 1.62105000 1.62109621 0.00020203 23 1520626740 2018.03.09 20:19 1.62100000 1.62105000 1.62095000 1.62105000 1.62109181 0.00019121 39 1520626800 2018.03.09 20:20 1.62105000 1.62120000 1.62105000 1.62120000 1.62110211 0.00017910 45 1520626860 2018.03.09 20:21 1.62120000 1.62135000 1.62120000 1.62135000 1.62112572 0.00017578 53 1520626920 2018.03.09 20:22 1.62135000 1.62135000 1.62130000 1.62140000 1.62114708 0.00017574 23 1520626980 2018.03.09 20:23 1.62135000 1.62135000 1.62125000 1.62135000 1.62116640 0.00018552 53 1520627040 2018.03.09 20:24 1.62135000 1.62135000 1.62130000 1.62140000 1.62118389 0.00019294 37 1520627100 2018.03.09 20:25 1.62130000 1.62110000 1.62110000 1.62131000 1.62117590 0.00018907 72 1520627160 2018.03.09 20:26 1.62110000 1.62110000 1.62110000 1.62120000 1.62116867 0.00018276 46 1520627220 2018.03.09 20:27 1.62111000 1.62110000 1.62107000 1.62117000 1.62116213 0.00017581 47 1520627280 2018.03.09 20:28 1.62115000 1.62115000 1.62110000 1.62115000 1.62116098 0.00017478 18 1520627340 2018.03.09 20:29 1.62115000 1.62125000 1.62115000 1.62125000 1.62116945 0.00017753 42 1520627400 2018.03.09 20:30 1.62120000 1.62115000 1.62115000 1.62126000 1.62116760 0.00017279 63 1520627460 2018.03.09 20:31 1.62110000 1.62120000 1.62105000 1.62120000 1.62117069 0.00016696 56 1520627520 2018.03.09 20:32 1.62120000 1.62120000 1.62110000 1.62130000 1.62117348 0.00016041 37 1520627580 2018.03.09 20:33 1.62120000 1.62120000 1.62115000 1.62130000 1.62117600 0.00014383 28 1520627640 2018.03.09 20:34 1.62120000 1.62105000 1.62100000 1.62120000 1.62116400 0.00013134 39 1520627700 2018.03.09 20:35 1.62105000 1.62100000 1.62095000 1.62110000 1.62114838 0.00012755 41 1520627760 2018.03.09 20:36 1.62101000 1.62100000 1.62085000 1.62105000 1.62113425 0.00012171 45 1520627820 2018.03.09 20:37 1.62100000 1.62100000 1.62095000 1.62105000 1.62112147 0.00012695 21 1520627880 2018.03.09 20:38 1.62105000 1.62101000 1.62100000 1.62115000 1.62111085 0.00012996 30 1520627940 2018.03.09 20:39 1.62100000 1.62095000 1.62090000 1.62100000 1.62109553 0.00013973 38 1520628000 2018.03.09 20:40 1.62095000 1.62090000 1.62080000 1.62095000 1.62107691 0.00015106 18 1520628060 2018.03.09 20:41 1.62085000 1.62095000 1.62080000 1.62095000 1.62106482 0.00014503 24 1520628120 2018.03.09 20:42 1.62095000 1.62105000 1.62095000 1.62105000 1.62106341 0.00013072 27 1520628180 2018.03.09 20:43 1.62100000 1.62080000 1.62080000 1.62100000 1.62103832 0.00013299 40 1520628240 2018.03.09 20:44 1.62080000 1.62095000 1.62080000 1.62095000 1.62102991 0.00011653 41 1520628300 2018.03.09 20:45 1.62089000 1.62085000 1.62075000 1.62095000 1.62101278 0.00012528 43 1520628360 2018.03.09 20:46 1.62085000 1.62080000 1.62075000 1.62090000 1.62099251 0.00013640 37 1520628420 2018.03.09 20:47 1.62085000 1.62090000 1.62080000 1.62090000 1.62098370 0.00013778 19 1520628480 2018.03.09 20:48 1.62090000 1.62080000 1.62075000 1.62090000 1.62096621 0.00014206 19 1520628540 2018.03.09 20:49 1.62080000 1.62100000 1.62080000 1.62100000 1.62096943 0.00012681 17 1520628600 2018.03.09 20:50 1.62100000 1.62100000 1.62090000 1.62100000 1.62097234 0.00012017 20 1520628660 2018.03.09 20:51 1.62105000 1.62095000 1.62085000 1.62105000 1.62097021 0.00010891 19 1520628720 2018.03.09 20:52 1.62095000 1.62095000 1.62090000 1.62100000 1.62096829 0.00009586 14 1520628780 2018.03.09 20:53 1.62095000 1.62100000 1.62085000 1.62100000 1.62097131 0.00008186 21 1520628840 2018.03.09 20:54 1.62095000 1.62095000 1.62090000 1.62095000 1.62096928 0.00007933 14 1520628900 2018.03.09 20:55 1.62090000 1.62095000 1.62090000 1.62100000 1.62096744 0.00007844 6 1520628960 2018.03.09 20:56 1.62095000 1.62085000 1.62080000 1.62100000 1.62095626 0.00007803 29 1520629020 2018.03.09 20:57 1.62080000 1.62060000 1.62060000 1.62085000 1.62092233 0.00010190 21 1520629080 2018.03.09 20:58 1.62060000 1.62065000 1.62055000 1.62065000 1.62089639 0.00011329 35 1520629140 2018.03.09 20:59 1.62070000 1.62070000 1.62055000 1.62070000 1.62087769 0.00011981 46 1520629200 2018.03.09 21:00 1.62070000 1.62050000 1.62045000 1.62070000 1.62084172 0.00014658 51 1520629260 2018.03.09 21:01 1.62050000 1.62060000 1.62045000 1.62060000 1.62081870 0.00015616 32 1520629320 2018.03.09 21:02 1.62060000 1.62055000 1.62050000 1.62065000 1.62079311 0.00016098 26 1520629380 2018.03.09 21:03 1.62055000 1.62055000 1.62045000 1.62055000 1.62076995 0.00017307 21 1520629440 2018.03.09 21:04 1.62050000 1.62055000 1.62045000 1.62060000 1.62074901 0.00017838 29 1520629500 2018.03.09 21:05 1.62055000 1.62055000 1.62055000 1.62060000 1.62073005 0.00018560 14 1520629560 2018.03.09 21:06 1.62055000 1.62050000 1.62045000 1.62055000 1.62070814 0.00019601 6 1520629620 2018.03.09 21:07 1.62045000 1.62060000 1.62045000 1.62060000 1.62069784 0.00019475 25 1520629680 2018.03.09 21:08 1.62055000 1.62045000 1.62045000 1.62055000 1.62067424 0.00020542 28 1520629740 2018.03.09 21:09 1.62040000 1.62050000 1.62040000 1.62050000 1.62065764 0.00019864 17 1520629800 2018.03.09 21:10 1.62050000 1.62050000 1.62045000 1.62055000 1.62064263 0.00018844 33 1520629860 2018.03.09 21:11 1.62045000 1.62040000 1.62030000 1.62050000 1.62061952 0.00018540 22 1520629920 2018.03.09 21:12 1.62040000 1.62040000 1.62030000 1.62040000 1.62059862 0.00017798 35 1520629980 2018.03.09 21:13 1.62040000 1.62040000 1.62030000 1.62040000 1.62057970 0.00015978 30 1520630040 2018.03.09 21:14 1.62040000 1.62035000 1.62030000 1.62050000 1.62055782 0.00014429 44 1520630100 2018.03.09 21:15 1.62030000 1.62040000 1.62030000 1.62040000 1.62054279 0.00011732 52 1520630160 2018.03.09 21:16 1.62035000 1.62035000 1.62035000 1.62040000 1.62052443 0.00009926 22 1520630220 2018.03.09 21:17 1.62035000 1.62035000 1.62025000 1.62040000 1.62050782 0.00010151 40 1520630280 2018.03.09 21:18 1.62035000 1.62035000 1.62030000 1.62045000 1.62049279 0.00009926 73 1520630340 2018.03.09 21:19 1.62030000 1.62050000 1.62030000 1.62055000 1.62049348 0.00008800 63 1520630400 2018.03.09 21:20 1.62055000 1.62060000 1.62045000 1.62060000 1.62050362 0.00009401 55 1520630460 2018.03.09 21:21 1.62060000 1.62055000 1.62040000 1.62060000 1.62050804 0.00009379 41 1520630520 2018.03.09 21:22 1.62050000 1.62065000 1.62045000 1.62072000 1.62052156 0.00010389 79 1520630580 2018.03.09 21:23 1.62065000 1.62075000 1.62065000 1.62080000 1.62054331 0.00012420 73 1520630640 2018.03.09 21:24 1.62080000 1.62085000 1.62075000 1.62085000 1.62057252 0.00015333 26 1520630700 2018.03.09 21:25 1.62090000 1.62105000 1.62075000 1.62105000 1.62061800 0.00020316 44 1520630760 2018.03.09 21:26 1.62105000 1.62100000 1.62090000 1.62105000 1.62065438 0.00023269 25 1520630820 2018.03.09 21:27 1.62100000 1.62095000 1.62095000 1.62105000 1.62068253 0.00025308 17 1520630880 2018.03.09 21:28 1.62095000 1.62095000 1.62085000 1.62095000 1.62070801 0.00026488 16 1520630940 2018.03.09 21:29 1.62095000 1.62090000 1.62090000 1.62100000 1.62072629 0.00027142 24 1520631000 2018.03.09 21:30 1.62090000 1.62080000 1.62075000 1.62095000 1.62073331 0.00026984 19 1520631060 2018.03.09 21:31 1.62085000 1.62080000 1.62075000 1.62085000 1.62073966 0.00026194 42 1520631120 2018.03.09 21:32 1.62075000 1.62070000 1.62070000 1.62075000 1.62073588 0.00024971 11 1520631180 2018.03.09 21:33 1.62070000 1.62080000 1.62070000 1.62085000 1.62074199 0.00024002 32 1520631240 2018.03.09 21:34 1.62080000 1.62075000 1.62070000 1.62085000 1.62074275 0.00022358 24 1520631300 2018.03.09 21:35 1.62070000 1.62080000 1.62070000 1.62080000 1.62074821 0.00021102 13 1520631360 2018.03.09 21:36 1.62075000 1.62075000 1.62075000 1.62080000 1.62074838 0.00019132 19 1520631420 2018.03.09 21:37 1.62080000 1.62075000 1.62075000 1.62080000 1.62074853 0.00016930 10 1520631480 2018.03.09 21:38 1.62080000 1.62080000 1.62070000 1.62080000 1.62075343 0.00014325 19 1520631540 2018.03.09 21:39 1.62080000 1.62075000 1.62075000 1.62080000 1.62075311 0.00013168 2 1520631600 2018.03.09 21:40 1.62080000 1.62075000 1.62065000 1.62080000 1.62075281 0.00012727 22 1520631660 2018.03.09 21:41 1.62070000 1.62065000 1.62060000 1.62075000 1.62074302 0.00012604 35 1520631720 2018.03.09 21:42 1.62060000 1.62055000 1.62052000 1.62065000 1.62072464 0.00014119 19 1520631780 2018.03.09 21:43 1.62055000 1.62045000 1.62045000 1.62055000 1.62069848 0.00016666 28 1520631840 2018.03.09 21:44 1.62050000 1.62045000 1.62040000 1.62050000 1.62067482 0.00018347 25 1520631900 2018.03.09 21:45 1.62040000 1.62040000 1.62040000 1.62045000 1.62064864 0.00018538 11 1520631960 2018.03.09 21:46 1.62040000 1.62045000 1.62035000 1.62050000 1.62062972 0.00018123 25 1520632020 2018.03.09 21:47 1.62045000 1.62045000 1.62045000 1.62050000 1.62061261 0.00017753 12 1520632080 2018.03.09 21:48 1.62040000 1.62045000 1.62035000 1.62045000 1.62059712 0.00016986 17 1520632140 2018.03.09 21:49 1.62045000 1.62040000 1.62035000 1.62045000 1.62057835 0.00016729 17 1520632200 2018.03.09 21:50 1.62040000 1.62045000 1.62040000 1.62045000 1.62056612 0.00016571 7 1520632260 2018.03.09 21:51 1.62045000 1.62045000 1.62040000 1.62050000 1.62055506 0.00016208 11 1520632320 2018.03.09 21:52 1.62041000 1.62040000 1.62035000 1.62045000 1.62054030 0.00016590 19 1520632380 2018.03.09 21:53 1.62045000 1.62035000 1.62035000 1.62045000 1.62052217 0.00016461 16 1520632440 2018.03.09 21:54 1.62035000 1.62035000 1.62030000 1.62040000 1.62050578 0.00016407 16 1520632500 2018.03.09 21:55 1.62040000 1.62040000 1.62040000 1.62045000 1.62049570 0.00015358 15 1520632560 2018.03.09 21:56 1.62040000 1.62030000 1.62025000 1.62045000 1.62047706 0.00015092 30 1520632620 2018.03.09 21:57 1.62025000 1.62030000 1.62025000 1.62035000 1.62046020 0.00014463 19 1520632680 2018.03.09 21:58 1.62025000 1.62025000 1.62025000 1.62035000 1.62044018 0.00013171 16 1520632740 2018.03.09 21:59 1.62030000 1.62015000 1.62015000 1.62033000 1.62041254 0.00012808 37 1520632800 2018.03.09 22:00 1.62015000 1.62015000 1.62005000 1.62020000 1.62038754 0.00011686 51 1520632860 2018.03.09 22:01 1.62015000 1.62015000 1.62005000 1.62020000 1.62036492 0.00011192 33 1520632920 2018.03.09 22:02 1.62020000 1.62020000 1.62015000 1.62025000 1.62034921 0.00010896 21 1520632980 2018.03.09 22:03 1.62020000 1.62030000 1.62020000 1.62030000 1.62034452 0.00010687 18 1520633040 2018.03.09 22:04 1.62030000 1.62015000 1.62015000 1.62035000 1.62032600 0.00011125 33 1520633100 2018.03.09 22:05 1.62015000 1.62025000 1.62000000 1.62025000 1.62031876 0.00011100 30 1520633160 2018.03.09 22:06 1.62020000 1.62020000 1.62015000 1.62020000 1.62030745 0.00010946 17 1520633220 2018.03.09 22:07 1.62015000 1.62020000 1.62015000 1.62025000 1.62029722 0.00010649 9 1520633280 2018.03.09 22:08 1.62025000 1.62050000 1.62015000 1.62055000 1.62031653 0.00011264 163 1520633340 2018.03.09 22:09 1.62050000 1.62020000 1.62020000 1.62050000 1.62030543 0.00011155 112 1520633400 2018.03.09 22:10 1.62020000 1.62005000 1.62000000 1.62025000 1.62028110 0.00011526 64 1520633460 2018.03.09 22:11 1.62005000 1.61995000 1.61995000 1.62005000 1.62024957 0.00012547 49 1520633520 2018.03.09 22:12 1.61995000 1.62005000 1.61990000 1.62005000 1.62023056 0.00012623 29 1520633580 2018.03.09 22:13 1.62005000 1.61975000 1.61970000 1.62010000 1.62018480 0.00015931 99 1520633640 2018.03.09 22:14 1.61975000 1.61980000 1.61970000 1.61980000 1.62014815 0.00017694 50 1520633700 2018.03.09 22:15 1.61975000 1.61970000 1.61965000 1.61975000 1.62010547 0.00019609 16 1520633760 2018.03.09 22:16 1.61970000 1.61970000 1.61965000 1.61970000 1.62006685 0.00021412 36 1520633820 2018.03.09 22:17 1.61965000 1.61955000 1.61950000 1.61970000 1.62001763 0.00024183 37 1520633880 2018.03.09 22:18 1.61955000 1.61950000 1.61950000 1.61955000 1.61996833 0.00026895 17 1520633940 2018.03.09 22:19 1.61950000 1.61955000 1.61950000 1.61960000 1.61992849 0.00028836 19 1520634000 2018.03.09 22:20 1.61955000 1.61965000 1.61950000 1.61965000 1.61990197 0.00029577 14 1520634060 2018.03.09 22:21 1.61960000 1.61960000 1.61955000 1.61960000 1.61987321 0.00030351 8 1520634120 2018.03.09 22:22 1.61965000 1.61960000 1.61955000 1.61965000 1.61984719 0.00030534 24 1520634180 2018.03.09 22:23 1.61960000 1.61970000 1.61950000 1.61970000 1.61983317 0.00029198 45 1520634240 2018.03.09 22:24 1.61970000 1.61955000 1.61955000 1.61970000 1.61980620 0.00029328 16 1520634300 2018.03.09 22:25 1.61955000 1.61960000 1.61955000 1.61965000 1.61978656 0.00028146 12 1520634360 2018.03.09 22:26 1.61955000 1.61955000 1.61955000 1.61965000 1.61976403 0.00027207 30 1520634420 2018.03.09 22:27 1.61950000 1.61940000 1.61935000 1.61955000 1.61972936 0.00026683 40 1520634480 2018.03.09 22:28 1.61930000 1.61950000 1.61930000 1.61950000 1.61970752 0.00020789 28 1520634540 2018.03.09 22:29 1.61950000 1.61965000 1.61950000 1.61970000 1.61970204 0.00017572 49 1520634600 2018.03.09 22:30 1.61970000 1.61950000 1.61950000 1.61970000 1.61968280 0.00015793 11 1520634660 2018.03.09 22:31 1.61950000 1.61965000 1.61950000 1.61965000 1.61967968 0.00014523 36 1520634720 2018.03.09 22:32 1.61965000 1.61965000 1.61960000 1.61965000 1.61967685 0.00011781 6 1520634780 2018.03.09 22:33 1.61965000 1.61955000 1.61950000 1.61965000 1.61966477 0.00011244 24 1520634840 2018.03.09 22:34 1.61955000 1.61960000 1.61950000 1.61965000 1.61965860 0.00010500 33 1520634900 2018.03.09 22:35 1.61955000 1.61955000 1.61950000 1.61960000 1.61964826 0.00010005 13 1520634960 2018.03.09 22:36 1.61960000 1.61950000 1.61940000 1.61960000 1.61963414 0.00009468 17 1520635020 2018.03.09 22:37 1.61945000 1.61945000 1.61935000 1.61950000 1.61961660 0.00009049 27 1520635080 2018.03.09 22:38 1.61945000 1.61935000 1.61935000 1.61945000 1.61959121 0.00009330 21 1520635140 2018.03.09 22:39 1.61935000 1.61945000 1.61935000 1.61950000 1.61957776 0.00009358 36 1520635200 2018.03.09 22:40 1.61940000 1.61940000 1.61935000 1.61945000 1.61956083 0.00009531 11 1520635260 2018.03.09 22:41 1.61935000 1.61945000 1.61935000 1.61945000 1.61955028 0.00009558 19 1520635320 2018.03.09 22:42 1.61940000 1.61940000 1.61935000 1.61945000 1.61953596 0.00009772 28 1520635380 2018.03.09 22:43 1.61940000 1.61960000 1.61940000 1.61960000 1.61954206 0.00009312 18 1520635440 2018.03.09 22:44 1.61960000 1.61960000 1.61960000 1.61965000 1.61954758 0.00009545 18 1520635500 2018.03.09 22:45 1.61960000 1.61965000 1.61960000 1.61965000 1.61955733 0.00010041 9 1520635560 2018.03.09 22:46 1.61965000 1.61975000 1.61955000 1.61975000 1.61957568 0.00011482 13 1520635620 2018.03.09 22:47 1.61975000 1.61955000 1.61950000 1.61975000 1.61957324 0.00010726 31 1520635680 2018.03.09 22:48 1.61955000 1.61955000 1.61950000 1.61960000 1.61957102 0.00010551 18 1520635740 2018.03.09 22:49 1.61955000 1.61950000 1.61950000 1.61960000 1.61956426 0.00010311 12 1520635800 2018.03.09 22:50 1.61955000 1.61925000 1.61925000 1.61955000 1.61953433 0.00011730 41 1520635860 2018.03.09 22:51 1.61930000 1.61925000 1.61920000 1.61930000 1.61950725 0.00012705 36 1520635920 2018.03.09 22:52 1.61925000 1.61925000 1.61915000 1.61925000 1.61948275 0.00013349 28 1520635980 2018.03.09 22:53 1.61930000 1.61930000 1.61920000 1.61935000 1.61946535 0.00013828 29 1520636040 2018.03.09 22:54 1.61935000 1.61930000 1.61930000 1.61940000 1.61944960 0.00013966 27 1520636100 2018.03.09 22:55 1.61935000 1.61920000 1.61920000 1.61935000 1.61942583 0.00014868 25 1520636160 2018.03.09 22:56 1.61925000 1.61925000 1.61910000 1.61930000 1.61940908 0.00015372 38 1520636220 2018.03.09 22:57 1.61920000 1.61935000 1.61920000 1.61935000 1.61940346 0.00015451 32 1520636280 2018.03.09 22:58 1.61935000 1.61935000 1.61930000 1.61940000 1.61939836 0.00015514 23 1520636340 2018.03.09 22:59 1.61930000 1.61925000 1.61915000 1.61935000 1.61938423 0.00015989 42 1520636400 2018.03.09 23:00 1.61920000 1.61920000 1.61910000 1.61930000 1.61936669 0.00016766 18 1520636460 2018.03.09 23:01 1.61920000 1.61920000 1.61915000 1.61925000 1.61935081 0.00017339 13 1520636520 2018.03.09 23:02 1.61925000 1.61935000 1.61925000 1.61935000 1.61935074 0.00017306 18 1520636580 2018.03.09 23:03 1.61935000 1.61935000 1.61930000 1.61935000 1.61935067 0.00016385 15 1520636640 2018.03.09 23:04 1.61935000 1.61945000 1.61935000 1.61945000 1.61936013 0.00015508 11 1520636700 2018.03.09 23:05 1.61940000 1.61940000 1.61935000 1.61945000 1.61936392 0.00014142 20 1520636760 2018.03.09 23:06 1.61935000 1.61930000 1.61925000 1.61935000 1.61935784 0.00011124 8 1520636820 2018.03.09 23:07 1.61925000 1.61935000 1.61925000 1.61935000 1.61935709 0.00010235 11 1520636880 2018.03.09 23:08 1.61930000 1.61940000 1.61930000 1.61940000 1.61936118 0.00009533 7 1520636940 2018.03.09 23:09 1.61940000 1.61950000 1.61935000 1.61950000 1.61937440 0.00010271 12 1520637000 2018.03.09 23:10 1.61945000 1.61935000 1.61935000 1.61950000 1.61937207 0.00009771 10 1520637060 2018.03.09 23:11 1.61935000 1.61940000 1.61925000 1.61945000 1.61937473 0.00009539 16 1520637120 2018.03.09 23:12 1.61945000 1.61945000 1.61940000 1.61945000 1.61938190 0.00009605 4 1520637180 2018.03.09 23:13 1.61945000 1.61940000 1.61935000 1.61945000 1.61938363 0.00009515 15 1520637240 2018.03.09 23:14 1.61940000 1.61945000 1.61940000 1.61950000 1.61938995 0.00009706 4 1520637300 2018.03.09 23:15 1.61940000 1.61935000 1.61935000 1.61940000 1.61938614 0.00008628 9 1520637360 2018.03.09 23:16 1.61935000 1.61915000 1.61910000 1.61935000 1.61936365 0.00009048 11 1520637420 2018.03.09 23:17 1.61920000 1.61925000 1.61915000 1.61925000 1.61935283 0.00009239 12 1520637480 2018.03.09 23:18 1.61920000 1.61920000 1.61920000 1.61925000 1.61933827 0.00009731 5 1520637540 2018.03.09 23:19 1.61925000 1.61925000 1.61925000 1.61925000 1.61932987 0.00009761 2 1520637600 2018.03.09 23:20 1.61925000 1.61930000 1.61925000 1.61930000 1.61932702 0.00009385 4 1520637660 2018.03.09 23:21 1.61925000 1.61925000 1.61910000 1.61930000 1.61931969 0.00009282 10 1520637720 2018.03.09 23:22 1.61925000 1.61930000 1.61925000 1.61930000 1.61931781 0.00009316 4 1520637780 2018.03.09 23:23 1.61925000 1.61925000 1.61925000 1.61925000 1.61931135 0.00009567 3 1520637840 2018.03.09 23:24 1.61920000 1.61920000 1.61920000 1.61920000 1.61930075 0.00009599 1 1520637960 2018.03.09 23:26 1.61925000 1.61925000 1.61925000 1.61925000 1.61929592 0.00009505 1 1520638020 2018.03.09 23:27 1.61920000 1.61925000 1.61920000 1.61925000 1.61929154 0.00009657 8 1520638080 2018.03.09 23:28 1.61925000 1.61920000 1.61920000 1.61925000 1.61928282 0.00009964 5 1520638140 2018.03.09 23:29 1.61925000 1.61925000 1.61925000 1.61925000 1.61927970 0.00009702 1 1520638200 2018.03.09 23:30 1.61920000 1.61920000 1.61910000 1.61920000 1.61927211 0.00008626 17 1520638260 2018.03.09 23:31 1.61920000 1.61920000 1.61920000 1.61920000 1.61926524 0.00008671 1 1520638320 2018.03.09 23:32 1.61920000 1.61925000 1.61920000 1.61930000 1.61926379 0.00008148 7 1520638380 2018.03.09 23:33 1.61930000 1.61935000 1.61920000 1.61935000 1.61927200 0.00007297 12 1520638440 2018.03.09 23:34 1.61935000 1.61940000 1.61935000 1.61940000 1.61928419 0.00007512 8 1520638500 2018.03.09 23:35 1.61940000 1.61940000 1.61935000 1.61940000 1.61929522 0.00007443 13 1520638560 2018.03.09 23:36 1.61945000 1.61935000 1.61935000 1.61945000 1.61930044 0.00007686 8 1520638620 2018.03.09 23:37 1.61940000 1.61940000 1.61935000 1.61945000 1.61930992 0.00007645 9 1520638680 2018.03.09 23:38 1.61940000 1.61940000 1.61935000 1.61940000 1.61931850 0.00008133 11 1520638740 2018.03.09 23:39 1.61935000 1.61935000 1.61930000 1.61935000 1.61932150 0.00007837 8 1520638800 2018.03.09 23:40 1.61940000 1.61945000 1.61940000 1.61945000 1.61933374 0.00008595 13 1520638860 2018.03.09 23:41 1.61940000 1.61940000 1.61935000 1.61940000 1.61934005 0.00008918 7 1520638920 2018.03.09 23:42 1.61935000 1.61935000 1.61935000 1.61945000 1.61934100 0.00008724 14 1520638980 2018.03.09 23:43 1.61935000 1.61945000 1.61931000 1.61945000 1.61935138 0.00009336 17 1520639040 2018.03.09 23:44 1.61940000 1.61940000 1.61940000 1.61945000 1.61935601 0.00009266 9 1520639100 2018.03.09 23:45 1.61931000 1.61916000 1.61911000 1.61931000 1.61933734 0.00009169 29 1520639160 2018.03.09 23:46 1.61918000 1.61910000 1.61910000 1.61922000 1.61931474 0.00010181 17 1520639220 2018.03.09 23:47 1.61912000 1.61919000 1.61911000 1.61920000 1.61930286 0.00010498 15 1520639280 2018.03.09 23:48 1.61926000 1.61918000 1.61918000 1.61928000 1.61929116 0.00010764 10 1520639340 2018.03.09 23:49 1.61917000 1.61925000 1.61917000 1.61926000 1.61928724 0.00010845 7 1520639400 2018.03.09 23:50 1.61919000 1.61980000 1.61910000 1.61987000 1.61933607 0.00014701 24 1520639460 2018.03.09 23:51 1.61980000 1.61988000 1.61980000 1.61993000 1.61938787 0.00018460 17 1520639520 2018.03.09 23:52 1.61986000 1.61997000 1.61980000 1.61997000 1.61944331 0.00022478 14 1520639580 2018.03.09 23:53 1.61983000 1.61987000 1.61975000 1.61992000 1.61948395 0.00024762 21 1520639640 2018.03.09 23:54 1.61987000 1.61984000 1.61969000 1.61992000 1.61951786 0.00026478 55 1520813040 2018.03.12 00:04 1.62080000 1.62105000 1.62080000 1.62105000 1.61966378 0.00044837 5 1520813100 2018.03.12 00:05 1.62100000 1.62125000 1.62100000 1.62125000 1.61981485 0.00059400 8 1520813640 2018.03.12 00:14 1.62125000 1.62130000 1.62125000 1.62130000 1.61995629 0.00070566 3 1520813760 2018.03.12 00:16 1.62130000 1.62140000 1.62130000 1.62140000 1.62009379 0.00079986 3 1520813820 2018.03.12 00:17 1.62130000 1.62130000 1.62130000 1.62130000 1.62020866 0.00085779 2 1520813880 2018.03.12 00:18 1.62120000 1.62125000 1.62120000 1.62125000 1.62030784 0.00089922 4 1520814120 2018.03.12 00:22 1.62115000 1.62105000 1.62105000 1.62115000 1.62037852 0.00091051 5 1520814180 2018.03.12 00:23 1.62085000 1.62090000 1.62085000 1.62095000 1.62042819 0.00090109 7 1520814240 2018.03.12 00:24 1.62095000 1.62095000 1.62095000 1.62095000 1.62047788 0.00089301 2 1520814300 2018.03.12 00:25 1.62090000 1.62095000 1.62090000 1.62095000 1.62052285 0.00087502 3 1520814360 2018.03.12 00:26 1.62090000 1.62085000 1.62085000 1.62090000 1.62055400 0.00082810 8 1520814480 2018.03.12 00:28 1.62080000 1.62080000 1.62080000 1.62080000 1.62057743 0.00076556 2 1520814540 2018.03.12 00:29 1.62037000 1.61907000 1.61907000 1.62037000 1.62043387 0.00077494 39 1520814600 2018.03.12 00:30 1.61907000 1.61910000 1.61895000 1.61910000 1.62030683 0.00080104 8 1520814660 2018.03.12 00:31 1.61917000 1.61923000 1.61917000 1.61923000 1.62020428 0.00083186 5 1520814720 2018.03.12 00:32 1.61924000 1.61915000 1.61915000 1.61955000 1.62010387 0.00089466 25 1520814780 2018.03.12 00:33 1.61915000 1.61916000 1.61915000 1.61918000 1.62001398 0.00095275 6 1520814840 2018.03.12 00:34 1.61917000 1.61920000 1.61917000 1.61920000 1.61993646 0.00100203 6 1520814900 2018.03.12 00:35 1.61921000 1.61904000 1.61904000 1.61921000 1.61985108 0.00105857 6 1520814960 2018.03.12 00:36 1.61900000 1.61893000 1.61892000 1.61900000 1.61976336 0.00111751 9 1520815020 2018.03.12 00:37 1.61894000 1.61901000 1.61894000 1.61901000 1.61969161 0.00112314 3 1520815140 2018.03.12 00:39 1.61902000 1.61898000 1.61897000 1.61902000 1.61962384 0.00110576 7 1520815200 2018.03.12 00:40 1.61898000 1.61898000 1.61897000 1.61900000 1.61956252 0.00107171 5 1520815260 2018.03.12 00:41 1.61900000 1.61900000 1.61900000 1.61900000 1.61950895 0.00101425 1 1520815320 2018.03.12 00:42 1.61894000 1.61887000 1.61884000 1.61894000 1.61944809 0.00095840 10 1520815380 2018.03.12 00:43 1.61889000 1.61882000 1.61882000 1.61889000 1.61938827 0.00089325 7 1520815440 2018.03.12 00:44 1.61883000 1.61915000 1.61882000 1.61919000 1.61936558 0.00081767 23 1520815500 2018.03.12 00:45 1.61916000 1.61908000 1.61898000 1.61918000 1.61933838 0.00074727 32 1520815560 2018.03.12 00:46 1.61911000 1.61912000 1.61907000 1.61935000 1.61931759 0.00065635 69 1520815620 2018.03.12 00:47 1.61911000 1.61925000 1.61901000 1.61950000 1.61931115 0.00054481 33 1520815680 2018.03.12 00:48 1.61930000 1.61900000 1.61896000 1.61950000 1.61928152 0.00041762 30 1520815740 2018.03.12 00:49 1.61900000 1.61945000 1.61894000 1.61955000 1.61929756 0.00025938 27 1520815800 2018.03.12 00:50 1.61925000 1.61920000 1.61920000 1.61925000 1.61928827 0.00024762 4 1520815860 2018.03.12 00:51 1.61908000 1.61901000 1.61896000 1.61908000 1.61926177 0.00023056 8 1520815920 2018.03.12 00:52 1.61902000 1.61909000 1.61901000 1.61909000 1.61924541 0.00022074 10 1520815980 2018.03.12 00:53 1.61911000 1.61914000 1.61909000 1.61916000 1.61923537 0.00021327 7 1520816040 2018.03.12 00:54 1.61916000 1.61916000 1.61916000 1.61916000 1.61922819 0.00020789 1 1520816100 2018.03.12 00:55 1.61914000 1.61916000 1.61912000 1.61918000 1.61922170 0.00020353 10 1520816160 2018.03.12 00:56 1.61920000 1.61913000 1.61913000 1.61920000 1.61921296 0.00019426 14 1520816220 2018.03.12 00:57 1.61914000 1.61916000 1.61914000 1.61920000 1.61920792 0.00018066 14 1520816280 2018.03.12 00:58 1.61917000 1.61909000 1.61907000 1.61917000 1.61919669 0.00016999 10 1520816340 2018.03.12 00:59 1.61910000 1.61903000 1.61903000 1.61910000 1.61918081 0.00015794 6 1520816400 2018.03.12 01:00 1.61899000 1.61929000 1.61881000 1.61938000 1.61919121 0.00015845 86 1520816460 2018.03.12 01:01 1.61930000 1.61934000 1.61921000 1.61946000 1.61920538 0.00016250 87 1520816520 2018.03.12 01:02 1.61935000 1.61924000 1.61910000 1.61935000 1.61920868 0.00014576 35 1520816580 2018.03.12 01:03 1.61926000 1.61914000 1.61913000 1.61927000 1.61920214 0.00011556 14 1520816640 2018.03.12 01:04 1.61915000 1.61922000 1.61915000 1.61924000 1.61920384 0.00011560 14 1520816700 2018.03.12 01:05 1.61940000 1.61947000 1.61915000 1.61947000 1.61922919 0.00013327 32 1520816760 2018.03.12 01:06 1.61944000 1.61977000 1.61941000 1.61977000 1.61928069 0.00018894 19 1520816820 2018.03.12 01:07 1.61980000 1.61995000 1.61980000 1.61996000 1.61934444 0.00025646 11 1520816880 2018.03.12 01:08 1.61995000 1.62006000 1.61995000 1.62007000 1.61941259 0.00030897 8 1520816940 2018.03.12 01:09 1.62002000 1.61989000 1.61989000 1.62002000 1.61945805 0.00034152 9 1520817000 2018.03.12 01:10 1.61985000 1.61982000 1.61971000 1.61985000 1.61949253 0.00035769 10 1520817060 2018.03.12 01:11 1.61986000 1.61989000 1.61985000 1.61990000 1.61953038 0.00036399 12 1520817120 2018.03.12 01:12 1.61991000 1.62010000 1.61991000 1.62011000 1.61958463 0.00038782 18 1520817180 2018.03.12 01:13 1.62013000 1.62013000 1.62013000 1.62013000 1.61963657 0.00040826 1 1520817240 2018.03.12 01:14 1.62014000 1.62014000 1.62014000 1.62014000 1.61968452 0.00042249 1 1520817300 2018.03.12 01:15 1.62014000 1.62001000 1.62001000 1.62017000 1.61971551 0.00042029 7 1520817360 2018.03.12 01:16 1.62002000 1.61996000 1.61989000 1.62002000 1.61973880 0.00040839 9 1520817420 2018.03.12 01:17 1.61995000 1.62002000 1.61990000 1.62002000 1.61976558 0.00039744 6 1520817480 2018.03.12 01:18 1.62001000 1.62001000 1.62001000 1.62002000 1.61978886 0.00037497 3 1520817540 2018.03.12 01:19 1.62000000 1.61987000 1.61987000 1.62000000 1.61979659 0.00033548 7 1520817600 2018.03.12 01:20 1.61979000 1.61976000 1.61962000 1.61979000 1.61979310 0.00031583 12 1520817660 2018.03.12 01:21 1.61980000 1.61985000 1.61980000 1.61985000 1.61979852 0.00029906 2 1520817720 2018.03.12 01:22 1.61980000 1.61980000 1.61980000 1.61980000 1.61979866 0.00027171 1 1520817780 2018.03.12 01:23 1.61981000 1.61995000 1.61981000 1.61995000 1.61981307 0.00022593 7 1520817840 2018.03.12 01:24 1.61990000 1.61980000 1.61975000 1.61990000 1.61981183 0.00018361 6 1520817900 2018.03.12 01:25 1.61975000 1.61975000 1.61975000 1.61975000 1.61980594 0.00017160 2 1520818020 2018.03.12 01:27 1.61964000 1.61964000 1.61964000 1.61964000 1.61979014 0.00018605 1 1520818080 2018.03.12 01:28 1.61965000 1.61966000 1.61960000 1.61970000 1.61977774 0.00019286 8 1520818140 2018.03.12 01:29 1.61966000 1.61970000 1.61960000 1.61970000 1.61977034 0.00018760 12 1520818200 2018.03.12 01:30 1.61973000 1.61995000 1.61973000 1.61995000 1.61978745 0.00017965 9 1520818260 2018.03.12 01:31 1.61990000 1.61990000 1.61990000 1.61990000 1.61979817 0.00017514 1 1520818320 2018.03.12 01:32 1.61990000 1.61995000 1.61990000 1.61995000 1.61981263 0.00016953 2 1520818440 2018.03.12 01:34 1.61997000 1.62000000 1.61995000 1.62000000 1.61983047 0.00015439 3 1520818500 2018.03.12 01:35 1.62000000 1.62003000 1.62000000 1.62003000 1.61984948 0.00013977 2 1520818560 2018.03.12 01:36 1.62006000 1.62005000 1.62005000 1.62006000 1.61986857 0.00012810 3 1520818680 2018.03.12 01:38 1.62010000 1.62015000 1.62010000 1.62015000 1.61989538 0.00013762 7 1520818740 2018.03.12 01:39 1.62015000 1.62005000 1.62004000 1.62016000 1.61991010 0.00014201 11 1520818800 2018.03.12 01:40 1.62004000 1.62006000 1.61998000 1.62006000 1.61992438 0.00014588 7 1520818860 2018.03.12 01:41 1.62004000 1.62005000 1.62004000 1.62005000 1.61993634 0.00014988 3 1520818920 2018.03.12 01:42 1.62007000 1.62006000 1.62006000 1.62007000 1.61994812 0.00015432 2 1520818980 2018.03.12 01:43 1.62011000 1.62006000 1.62006000 1.62011000 1.61995877 0.00015271 4 1520819040 2018.03.12 01:44 1.62010000 1.62010000 1.62010000 1.62012000 1.61997222 0.00015663 4 1520819100 2018.03.12 01:45 1.62010000 1.62010000 1.62005000 1.62010000 1.61998439 0.00015666 4 1520819160 2018.03.12 01:46 1.62010000 1.62010000 1.62010000 1.62012000 1.61999540 0.00016080 5 1520819280 2018.03.12 01:48 1.62006000 1.61995000 1.61991000 1.62006000 1.61999108 0.00015430 7 1520819340 2018.03.12 01:49 1.61992000 1.61990000 1.61990000 1.61992000 1.61998241 0.00014519 3 1520819400 2018.03.12 01:50 1.61990000 1.62010000 1.61990000 1.62010000 1.61999360 0.00012542 8 1520819460 2018.03.12 01:51 1.62010000 1.62010000 1.62010000 1.62010000 1.62000374 0.00010168 3 1520819520 2018.03.12 01:52 1.62010000 1.62020000 1.62000000 1.62020000 1.62002243 0.00008083 13 1520819580 2018.03.12 01:53 1.62025000 1.62035000 1.62025000 1.62035000 1.62005363 0.00010039 5 1520819640 2018.03.12 01:54 1.62035000 1.62010000 1.62010000 1.62040000 1.62005804 0.00009410 11 1520819700 2018.03.12 01:55 1.62010000 1.62005000 1.62000000 1.62015000 1.62005728 0.00009113 11 1520819760 2018.03.12 01:56 1.62005000 1.62035000 1.62005000 1.62040000 1.62008516 0.00010522 15 1520819820 2018.03.12 01:57 1.62035000 1.62030000 1.62030000 1.62035000 1.62010562 0.00011256 3 1520819880 2018.03.12 01:58 1.62016000 1.62030000 1.62016000 1.62030000 1.62012413 0.00011899 8 1520819940 2018.03.12 01:59 1.62030000 1.62035000 1.62030000 1.62035000 1.62014564 0.00012970 2 1520820000 2018.03.12 02:00 1.62030000 1.62015000 1.62015000 1.62030000 1.62014606 0.00012796 17 1520820060 2018.03.12 02:01 1.62020000 1.62015000 1.62015000 1.62020000 1.62014643 0.00012652 4 1520820120 2018.03.12 02:02 1.62020000 1.62030000 1.62015000 1.62035000 1.62016106 0.00012934 11 1520820180 2018.03.12 02:03 1.62035000 1.62050000 1.62035000 1.62050000 1.62019334 0.00014857 9 1520820240 2018.03.12 02:04 1.62052000 1.62060000 1.62052000 1.62060000 1.62023207 0.00017391 6 1520855880 2018.03.12 11:58 1.62066000 1.62069000 1.62062000 1.62070000 1.62027568 0.00020436 29 1520855940 2018.03.12 11:59 1.62069000 1.62110000 1.62063000 1.62122000 1.62035419 0.00028172 203 1520856000 2018.03.12 12:00 1.62109000 1.62109000 1.62104000 1.62119000 1.62042426 0.00033361 156 1520856060 2018.03.12 12:01 1.62112000 1.62085000 1.62075000 1.62112000 1.62046481 0.00033857 84 1520856120 2018.03.12 12:02 1.62085000 1.62085000 1.62075000 1.62085000 1.62050150 0.00033232 63 1520856180 2018.03.12 12:03 1.62085000 1.62065000 1.62065000 1.62085000 1.62051564 0.00032419 39 1520856240 2018.03.12 12:04 1.62065000 1.62055000 1.62055000 1.62065000 1.62051891 0.00031113 35 1520856300 2018.03.12 12:05 1.62050000 1.62060000 1.62050000 1.62060000 1.62052663 0.00030412 77 1520856360 2018.03.12 12:06 1.62060000 1.62070000 1.62056000 1.62071000 1.62054314 0.00030529 47 1520856420 2018.03.12 12:07 1.62070000 1.62060000 1.62055000 1.62078000 1.62054856 0.00028922 91 1520856480 2018.03.12 12:08 1.62060000 1.62065000 1.62060000 1.62076000 1.62055822 0.00026736 47 1520856540 2018.03.12 12:09 1.62061000 1.62066000 1.62050000 1.62075000 1.62056791 0.00026356 90 1520856600 2018.03.12 12:10 1.62067000 1.62071000 1.62057000 1.62072000 1.62058145 0.00025716 54 1520856660 2018.03.12 12:11 1.62069000 1.62076000 1.62067000 1.62081000 1.62059845 0.00025011 68 1520856720 2018.03.12 12:12 1.62076000 1.62070000 1.62050000 1.62077000 1.62060812 0.00024335 169 1520856780 2018.03.12 12:13 1.62070000 1.62075000 1.62055000 1.62075000 1.62062163 0.00021945 114 1520856840 2018.03.12 12:14 1.62075000 1.62065000 1.62065000 1.62080000 1.62062434 0.00019150 37 1520856900 2018.03.12 12:15 1.62065000 1.62070000 1.62065000 1.62075000 1.62063154 0.00017436 31 1520856960 2018.03.12 12:16 1.62072000 1.62065000 1.62060000 1.62077000 1.62063330 0.00017095 37 1520857020 2018.03.12 12:17 1.62065000 1.62055000 1.62050000 1.62070000 1.62062537 0.00017608 58 1520857080 2018.03.12 12:18 1.62055000 1.62020000 1.62020000 1.62055000 1.62058486 0.00021773 57 1520857140 2018.03.12 12:19 1.62021000 1.62035000 1.62021000 1.62040000 1.62056249 0.00020200 38 1520857200 2018.03.12 12:20 1.62035000 1.62025000 1.62023000 1.62045000 1.62053273 0.00018979 39 1520857260 2018.03.12 12:21 1.62025000 1.62010000 1.62005000 1.62025000 1.62049152 0.00021464 47 1520857320 2018.03.12 12:22 1.62010000 1.62000000 1.62000000 1.62015000 1.62044470 0.00024158 50 1520857380 2018.03.12 12:23 1.62005000 1.62010000 1.61995000 1.62011000 1.62041188 0.00026011 32 1520857440 2018.03.12 12:24 1.62011000 1.62005000 1.62005000 1.62015000 1.62037741 0.00028210 26 1520857500 2018.03.12 12:25 1.62005000 1.62010000 1.62005000 1.62020000 1.62035099 0.00029342 72 1520857560 2018.03.12 12:26 1.62010000 1.62029000 1.62010000 1.62031000 1.62034518 0.00028508 44 1520857620 2018.03.12 12:27 1.62030000 1.62046000 1.62030000 1.62050000 1.62035612 0.00027724 55 1520857680 2018.03.12 12:28 1.62045000 1.62025000 1.62025000 1.62045000 1.62034601 0.00027272 56 1520857740 2018.03.12 12:29 1.62030000 1.62040000 1.62025000 1.62040000 1.62035115 0.00026278 33 1520857800 2018.03.12 12:30 1.62041000 1.62045000 1.62040000 1.62045000 1.62036057 0.00025000 22 1520857860 2018.03.12 12:31 1.62045000 1.62040000 1.62035000 1.62045000 1.62036432 0.00023354 36 1520857920 2018.03.12 12:32 1.62036000 1.62025000 1.62020000 1.62038000 1.62035343 0.00022207 71 1520857980 2018.03.12 12:33 1.62025000 1.62026000 1.62025000 1.62030000 1.62034454 0.00020353 30 1520858040 2018.03.12 12:34 1.62023000 1.62040000 1.62019000 1.62043000 1.62034982 0.00019313 41 1520858100 2018.03.12 12:35 1.62035000 1.62030000 1.62026000 1.62040000 1.62034507 0.00017537 16