Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.62025000 1.62060000 0.00001000 5.00000000 35.00000000 0.00001000 0.72218330 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1519852200 2018.02.28 21:10 1.61560000 1.61580000 1.61555000 1.61586000 1.61580000 0.00000000 145 1519852500 2018.02.28 21:15 1.61575000 1.61575000 1.61565000 1.61585000 1.61579524 0.00000000 140 1519852800 2018.02.28 21:20 1.61575000 1.61570000 1.61560000 1.61575000 1.61578617 0.00000000 87 1519853100 2018.02.28 21:25 1.61575000 1.61560000 1.61555000 1.61585000 1.61576844 0.00000000 121 1519853400 2018.02.28 21:30 1.61555000 1.61595000 1.61555000 1.61605000 1.61578573 0.00000000 96 1519853700 2018.02.28 21:35 1.61590000 1.61600000 1.61590000 1.61618000 1.61580614 0.00000000 129 1519854000 2018.02.28 21:40 1.61600000 1.61595000 1.61590000 1.61605000 1.61581984 0.00000000 121 1519854300 2018.02.28 21:45 1.61600000 1.61600000 1.61595000 1.61620000 1.61583700 0.00000000 131 1519854600 2018.02.28 21:50 1.61595000 1.61565000 1.61550000 1.61605000 1.61581919 0.00000000 237 1519854900 2018.02.28 21:55 1.61560000 1.61585000 1.61550000 1.61590000 1.61582212 0.00000000 212 1519855200 2018.02.28 22:00 1.61593000 1.61555000 1.61520000 1.61597000 1.61579620 0.00000000 297 1519855500 2018.02.28 22:05 1.61555000 1.61580000 1.61550000 1.61590000 1.61579657 0.00000000 176 1519855800 2018.02.28 22:10 1.61580000 1.61560000 1.61545000 1.61590000 1.61577785 0.00000000 179 1519856100 2018.02.28 22:15 1.61555000 1.61560000 1.61540000 1.61560000 1.61576091 0.00000000 164 1519856400 2018.02.28 22:20 1.61560000 1.61575000 1.61555000 1.61585000 1.61575987 0.00000000 242 1519856700 2018.02.28 22:25 1.61575000 1.61566000 1.61550000 1.61590000 1.61575036 0.00000000 156 1519857000 2018.02.28 22:30 1.61565000 1.61575000 1.61555000 1.61580000 1.61575032 0.00000000 137 1519857300 2018.02.28 22:35 1.61575000 1.61585000 1.61565000 1.61591000 1.61575982 0.00000000 170 1519857600 2018.02.28 22:40 1.61588000 1.61585000 1.61575000 1.61595000 1.61576841 0.00000000 132 1519857900 2018.02.28 22:45 1.61580000 1.61615000 1.61575000 1.61620000 1.61580475 0.00015801 145 1519858200 2018.02.28 22:50 1.61620000 1.61605000 1.61600000 1.61635000 1.61582811 0.00016912 150 1519858500 2018.02.28 22:55 1.61605000 1.61630000 1.61600000 1.61631000 1.61587305 0.00020306 183 1519858800 2018.02.28 23:00 1.61630000 1.61625000 1.61607000 1.61643000 1.61590895 0.00022184 217 1519859100 2018.02.28 23:05 1.61625000 1.61620000 1.61600000 1.61635000 1.61593667 0.00022495 125 1519859400 2018.02.28 23:10 1.61615000 1.61595000 1.61590000 1.61615000 1.61593794 0.00022523 102 1519859700 2018.02.28 23:15 1.61600000 1.61610000 1.61595000 1.61615000 1.61595337 0.00023125 58 1519860000 2018.02.28 23:20 1.61610000 1.61600000 1.61595000 1.61615000 1.61595781 0.00023263 62 1519860300 2018.02.28 23:25 1.61610000 1.61590000 1.61575000 1.61610000 1.61595231 0.00023127 90 1519860600 2018.02.28 23:30 1.61595000 1.61550000 1.61545000 1.61605000 1.61590923 0.00023458 164 1519860900 2018.02.28 23:35 1.61550000 1.61535000 1.61528000 1.61554000 1.61585597 0.00026052 132 1519861200 2018.02.28 23:40 1.61535000 1.61570000 1.61535000 1.61572000 1.61584112 0.00025477 108 1519861500 2018.02.28 23:45 1.61570000 1.61561000 1.61545000 1.61575000 1.61581910 0.00026198 77 1519861800 2018.02.28 23:50 1.61563000 1.61565000 1.61555000 1.61575000 1.61580300 0.00026305 73 1519862100 2018.02.28 23:55 1.61555000 1.61520000 1.61510000 1.61560000 1.61574557 0.00030445 100 1519862400 2018.03.01 00:00 1.61505000 1.61560000 1.61505000 1.61580000 1.61573171 0.00031034 44 1519862700 2018.03.01 00:05 1.61565000 1.61575000 1.61565000 1.61595000 1.61573345 0.00030937 30 1519863000 2018.03.01 00:10 1.61565000 1.61605000 1.61545000 1.61605000 1.61576360 0.00030750 20 1519863300 2018.03.01 00:15 1.61600000 1.61590000 1.61545000 1.61620000 1.61577659 0.00030489 152 1519863600 2018.03.01 00:20 1.61590000 1.61555000 1.61555000 1.61610000 1.61575501 0.00031365 80 1519863900 2018.03.01 00:25 1.61555000 1.61595000 1.61555000 1.61595000 1.61577358 0.00030018 23 1519864200 2018.03.01 00:30 1.61590000 1.61570000 1.61570000 1.61590000 1.61576657 0.00029517 5 1519864500 2018.03.01 00:35 1.61565000 1.61555000 1.61555000 1.61580000 1.61574595 0.00027556 19 1519864800 2018.03.01 00:40 1.61555000 1.61565000 1.61540000 1.61565000 1.61573681 0.00025243 46 1519865100 2018.03.01 00:45 1.61565000 1.61530000 1.61525000 1.61565000 1.61569521 0.00024705 91 1519865400 2018.03.01 00:50 1.61530000 1.61545000 1.61520000 1.61555000 1.61567185 0.00024557 57 1519865700 2018.03.01 00:55 1.61535000 1.61531000 1.61530000 1.61560000 1.61563739 0.00023712 96 1519866000 2018.03.01 01:00 1.61532000 1.61590000 1.61530000 1.61595000 1.61566240 0.00023275 113 1519866300 2018.03.01 01:05 1.61595000 1.61580000 1.61575000 1.61595000 1.61567551 0.00023127 11 1519866600 2018.03.01 01:10 1.61577000 1.61570000 1.61560000 1.61577000 1.61567784 0.00022843 48 1519866900 2018.03.01 01:15 1.61565000 1.61565000 1.61530000 1.61570000 1.61567519 0.00021609 91 1519867200 2018.03.01 01:20 1.61560000 1.61550000 1.61540000 1.61565000 1.61565850 0.00021738 43 1519867500 2018.03.01 01:25 1.61550000 1.61580000 1.61535000 1.61580000 1.61567198 0.00022046 65 1519867800 2018.03.01 01:30 1.61580000 1.61555000 1.61545000 1.61580000 1.61566036 0.00022087 46 1519868100 2018.03.01 01:35 1.61555000 1.61575000 1.61555000 1.61575000 1.61566890 0.00019618 50 1519868400 2018.03.01 01:40 1.61575000 1.61550000 1.61550000 1.61580000 1.61565281 0.00019956 71 1519868700 2018.03.01 01:45 1.61555000 1.61590000 1.61550000 1.61590000 1.61567635 0.00020497 45 1519869000 2018.03.01 01:50 1.61590000 1.61580000 1.61580000 1.61600000 1.61568813 0.00019055 42 1519869300 2018.03.01 01:55 1.61575000 1.61560000 1.61540000 1.61580000 1.61567974 0.00018387 146 1519869600 2018.03.01 02:00 1.61560000 1.61585000 1.61550000 1.61586000 1.61569595 0.00018789 114 1519869900 2018.03.01 02:05 1.61580000 1.61591000 1.61570000 1.61601000 1.61571634 0.00019055 150 1519870200 2018.03.01 02:10 1.61591000 1.61605000 1.61586000 1.61608000 1.61574812 0.00021315 145 1519870500 2018.03.01 02:15 1.61605000 1.61597000 1.61560000 1.61640000 1.61576925 0.00022032 463 1519870800 2018.03.01 02:20 1.61598000 1.61582000 1.61555000 1.61613000 1.61577408 0.00022045 467 1519871100 2018.03.01 02:25 1.61583000 1.61598000 1.61555000 1.61606000 1.61579369 0.00020303 446 1519871400 2018.03.01 02:30 1.61597000 1.61595000 1.61580000 1.61619000 1.61580858 0.00019398 596 1519871700 2018.03.01 02:35 1.61595000 1.61632000 1.61590000 1.61654000 1.61585729 0.00020006 555 1519872000 2018.03.01 02:40 1.61634000 1.61632000 1.61608000 1.61652000 1.61590135 0.00023336 400 1519872300 2018.03.01 02:45 1.61635000 1.61640000 1.61620000 1.61657000 1.61594884 0.00026830 371 1519872600 2018.03.01 02:50 1.61645000 1.61677000 1.61640000 1.61691000 1.61602705 0.00033662 390 1519872900 2018.03.01 02:55 1.61676000 1.61670000 1.61645000 1.61680000 1.61609114 0.00037418 322 1519873200 2018.03.01 03:00 1.61670000 1.61685000 1.61655000 1.61693000 1.61616341 0.00040499 228 1519873500 2018.03.01 03:05 1.61684000 1.61645000 1.61640000 1.61691000 1.61619071 0.00040897 237 1519873800 2018.03.01 03:10 1.61642000 1.61646000 1.61636000 1.61683000 1.61621635 0.00039341 424 1519874100 2018.03.01 03:15 1.61650000 1.61679000 1.61635000 1.61685000 1.61627099 0.00041043 336 1519874400 2018.03.01 03:20 1.61680000 1.61670000 1.61666000 1.61690000 1.61631184 0.00039115 187 1519874700 2018.03.01 03:25 1.61666000 1.61675000 1.61666000 1.61697000 1.61635357 0.00039897 412 1519875000 2018.03.01 03:30 1.61675000 1.61685000 1.61655000 1.61703000 1.61640085 0.00040145 476 1519875300 2018.03.01 03:35 1.61686000 1.61685000 1.61670000 1.61691000 1.61644363 0.00037709 220 1519875600 2018.03.01 03:40 1.61683000 1.61711000 1.61666000 1.61712000 1.61650709 0.00038730 295 1519875900 2018.03.01 03:45 1.61710000 1.61665000 1.61655000 1.61717000 1.61652070 0.00036596 366 1519876200 2018.03.01 03:50 1.61665000 1.61691000 1.61665000 1.61696000 1.61655778 0.00036209 196 1519876500 2018.03.01 03:55 1.61692000 1.61693000 1.61685000 1.61705000 1.61659323 0.00034726 203 1519876800 2018.03.01 04:00 1.61693000 1.61660000 1.61655000 1.61710000 1.61659387 0.00030111 254 1519877100 2018.03.01 04:05 1.61660000 1.61670000 1.61635000 1.61670000 1.61660398 0.00026701 334 1519877400 2018.03.01 04:10 1.61666000 1.61687000 1.61666000 1.61696000 1.61662932 0.00022198 288 1519877700 2018.03.01 04:15 1.61687000 1.61690000 1.61685000 1.61715000 1.61665510 0.00020912 256 1519878000 2018.03.01 04:20 1.61690000 1.61690000 1.61680000 1.61703000 1.61667842 0.00019211 224 1519878300 2018.03.01 04:25 1.61690000 1.61680000 1.61665000 1.61695000 1.61669000 0.00017782 224 1519878600 2018.03.01 04:30 1.61680000 1.61700000 1.61660000 1.61700000 1.61671952 0.00017652 170 1519878900 2018.03.01 04:35 1.61697000 1.61713000 1.61695000 1.61734000 1.61675862 0.00018445 196 1519879200 2018.03.01 04:40 1.61713000 1.61715000 1.61695000 1.61726000 1.61679589 0.00019417 322 1519879500 2018.03.01 04:45 1.61712000 1.61685000 1.61675000 1.61716000 1.61680104 0.00017716 239 1519879800 2018.03.01 04:50 1.61685000 1.61645000 1.61635000 1.61685000 1.61676761 0.00018909 314 1519880100 2018.03.01 04:55 1.61640000 1.61635000 1.61630000 1.61655000 1.61672784 0.00022450 258 1519880400 2018.03.01 05:00 1.61635000 1.61630000 1.61620000 1.61650000 1.61668709 0.00025934 135 1519880700 2018.03.01 05:05 1.61630000 1.61636000 1.61622000 1.61664000 1.61665594 0.00028170 279 1519881000 2018.03.01 05:10 1.61635000 1.61600000 1.61600000 1.61636000 1.61659347 0.00033683 190 1519881300 2018.03.01 05:15 1.61601000 1.61650000 1.61600000 1.61659000 1.61658457 0.00033613 168 1519881600 2018.03.01 05:20 1.61649000 1.61586000 1.61568000 1.61649000 1.61651556 0.00037506 234 1519881900 2018.03.01 05:25 1.61584000 1.61560000 1.61545000 1.61598000 1.61642837 0.00045322 441 1519882200 2018.03.01 05:30 1.61562000 1.61593000 1.61553000 1.61599000 1.61638090 0.00046998 314 1519882500 2018.03.01 05:35 1.61593000 1.61570000 1.61565000 1.61597000 1.61631605 0.00049831 177 1519882800 2018.03.01 05:40 1.61570000 1.61575000 1.61538000 1.61580000 1.61626214 0.00052744 144 1519883100 2018.03.01 05:45 1.61575000 1.61592000 1.61555000 1.61598000 1.61622956 0.00053436 168 1519883400 2018.03.01 05:50 1.61592000 1.61588000 1.61585000 1.61607000 1.61619627 0.00053044 160 1519883700 2018.03.01 05:55 1.61589000 1.61605000 1.61577000 1.61607000 1.61618234 0.00051130 184 1519884000 2018.03.01 06:00 1.61602000 1.61570000 1.61570000 1.61605000 1.61613640 0.00050688 214 1519884300 2018.03.01 06:05 1.61567000 1.61560000 1.61550000 1.61586000 1.61608531 0.00050873 191 1519884600 2018.03.01 06:10 1.61560000 1.61576000 1.61550000 1.61583000 1.61605433 0.00047617 231 1519884900 2018.03.01 06:15 1.61575000 1.61586000 1.61570000 1.61595000 1.61603582 0.00041475 138 1519885200 2018.03.01 06:20 1.61586000 1.61609000 1.61555000 1.61614000 1.61604098 0.00033200 437 1519885500 2018.03.01 06:25 1.61606000 1.61617000 1.61599000 1.61637000 1.61605327 0.00028231 227 1519885800 2018.03.01 06:30 1.61617000 1.61605000 1.61597000 1.61622000 1.61605296 0.00026791 93 1519886100 2018.03.01 06:35 1.61606000 1.61605000 1.61585000 1.61613000 1.61605268 0.00025945 158 1519886400 2018.03.01 06:40 1.61605000 1.61618000 1.61597000 1.61619000 1.61606480 0.00026017 108 1519886700 2018.03.01 06:45 1.61620000 1.61613000 1.61610000 1.61629000 1.61607101 0.00025524 112 1519887000 2018.03.01 06:50 1.61615000 1.61615000 1.61600000 1.61621000 1.61607854 0.00025911 232 1519887300 2018.03.01 06:55 1.61615000 1.61593000 1.61593000 1.61615000 1.61606439 0.00023455 167 1519887600 2018.03.01 07:00 1.61596000 1.61596000 1.61586000 1.61603000 1.61605445 0.00022530 178 1519887900 2018.03.01 07:05 1.61597000 1.61621000 1.61590000 1.61623000 1.61606926 0.00021179 248 1519888200 2018.03.01 07:10 1.61620000 1.61635000 1.61612000 1.61658000 1.61609600 0.00023153 289 1519888500 2018.03.01 07:15 1.61635000 1.61600000 1.61597000 1.61635000 1.61608686 0.00021063 111 1519888800 2018.03.01 07:20 1.61600000 1.61600000 1.61595000 1.61610000 1.61607858 0.00019425 134 1519889100 2018.03.01 07:25 1.61600000 1.61570000 1.61565000 1.61605000 1.61604253 0.00019653 162 1519889400 2018.03.01 07:30 1.61570000 1.61570000 1.61555000 1.61580000 1.61600991 0.00020071 173 1519889700 2018.03.01 07:35 1.61570000 1.61590000 1.61570000 1.61600000 1.61599944 0.00020044 276 1519890000 2018.03.01 07:40 1.61590000 1.61570000 1.61560000 1.61590000 1.61597092 0.00019892 184 1519890300 2018.03.01 07:45 1.61565000 1.61555000 1.61546000 1.61570000 1.61593083 0.00020794 174 1519890600 2018.03.01 07:50 1.61555000 1.61575000 1.61555000 1.61577000 1.61591361 0.00021240 151 1519890900 2018.03.01 07:55 1.61577000 1.61620000 1.61575000 1.61626000 1.61594089 0.00021385 205 1519891200 2018.03.01 08:00 1.61619000 1.61612000 1.61590000 1.61626000 1.61595794 0.00021175 359 1519891500 2018.03.01 08:05 1.61611000 1.61595000 1.61592000 1.61615000 1.61595719 0.00020646 284 1519891800 2018.03.01 08:10 1.61598000 1.61604000 1.61580000 1.61614000 1.61596508 0.00020558 250 1519892100 2018.03.01 08:15 1.61605000 1.61616000 1.61590000 1.61621000 1.61598364 0.00020843 293 1519892400 2018.03.01 08:20 1.61618000 1.61636000 1.61600000 1.61640000 1.61601948 0.00022184 213 1519892700 2018.03.01 08:25 1.61634000 1.61653000 1.61624000 1.61653000 1.61606810 0.00025422 285 1519893000 2018.03.01 08:30 1.61650000 1.61661000 1.61640000 1.61685000 1.61611971 0.00029147 212 1519893300 2018.03.01 08:35 1.61666000 1.61655000 1.61642000 1.61682000 1.61616069 0.00031370 462 1519893600 2018.03.01 08:40 1.61656000 1.61645000 1.61640000 1.61658000 1.61618825 0.00032427 115 1519893900 2018.03.01 08:45 1.61645000 1.61662000 1.61637000 1.61680000 1.61622937 0.00034987 272 1519894200 2018.03.01 08:50 1.61659000 1.61680000 1.61650000 1.61754000 1.61628371 0.00038888 960 1519894500 2018.03.01 08:55 1.61681000 1.61715000 1.61680000 1.61720000 1.61636622 0.00045461 309 1519894800 2018.03.01 09:00 1.61710000 1.61737000 1.61690000 1.61780000 1.61646181 0.00052886 641 1519895100 2018.03.01 09:05 1.61738000 1.61741000 1.61705000 1.61749000 1.61655212 0.00056982 550 1519895400 2018.03.01 09:10 1.61742000 1.61735000 1.61692000 1.61765000 1.61662811 0.00058718 627 1519895700 2018.03.01 09:15 1.61733000 1.61724000 1.61680000 1.61747000 1.61668638 0.00059653 570 1519896000 2018.03.01 09:20 1.61727000 1.61769000 1.61715000 1.61796000 1.61678196 0.00061982 756 1519896300 2018.03.01 09:25 1.61770000 1.61775000 1.61755000 1.61808000 1.61687416 0.00061468 641 1519896600 2018.03.01 09:30 1.61775000 1.61780000 1.61750000 1.61786000 1.61696233 0.00061403 332 1519896900 2018.03.01 09:35 1.61780000 1.61740000 1.61735000 1.61798000 1.61700402 0.00060597 535 1519897200 2018.03.01 09:40 1.61740000 1.61761000 1.61735000 1.61779000 1.61706173 0.00059747 368 1519897500 2018.03.01 09:45 1.61763000 1.61720000 1.61705000 1.61770000 1.61707490 0.00054572 567 1519897800 2018.03.01 09:50 1.61720000 1.61750000 1.61710000 1.61769000 1.61711538 0.00050470 474 1519898100 2018.03.01 09:55 1.61745000 1.61685000 1.61680000 1.61745000 1.61709011 0.00046160 717 1519898400 2018.03.01 10:00 1.61685000 1.61661000 1.61620000 1.61731000 1.61704438 0.00045076 1141 1519898700 2018.03.01 10:05 1.61663000 1.61665000 1.61630000 1.61678000 1.61700682 0.00045344 808 1519899000 2018.03.01 10:10 1.61664000 1.61678000 1.61640000 1.61698000 1.61698522 0.00045441 568 1519899300 2018.03.01 10:15 1.61679000 1.61698000 1.61673000 1.61739000 1.61698472 0.00044406 726 1519899600 2018.03.01 10:20 1.61698000 1.61674000 1.61660000 1.61755000 1.61696142 0.00044193 924 1519899900 2018.03.01 10:25 1.61673000 1.61683000 1.61653000 1.61700000 1.61694890 0.00044284 547 1519900200 2018.03.01 10:30 1.61682000 1.61660000 1.61645000 1.61696000 1.61691567 0.00046610 548 1519900500 2018.03.01 10:35 1.61660000 1.61662000 1.61617000 1.61676000 1.61688751 0.00048250 620 1519900800 2018.03.01 10:40 1.61662000 1.61670000 1.61644000 1.61686000 1.61686965 0.00048102 554 1519901100 2018.03.01 10:45 1.61669000 1.61649000 1.61597000 1.61669000 1.61683350 0.00048964 656 1519901400 2018.03.01 10:50 1.61652000 1.61626000 1.61614000 1.61655000 1.61677888 0.00051543 730 1519901700 2018.03.01 10:55 1.61627000 1.61655000 1.61614000 1.61670000 1.61675708 0.00051664 545 1519902000 2018.03.01 11:00 1.61655000 1.61615000 1.61567000 1.61656000 1.61669926 0.00051196 799 1519902300 2018.03.01 11:05 1.61616000 1.61655000 1.61590000 1.61669000 1.61668505 0.00046078 769 1519902600 2018.03.01 11:10 1.61655000 1.61660000 1.61641000 1.61687000 1.61667695 0.00039011 515 1519902900 2018.03.01 11:15 1.61659000 1.61653000 1.61628000 1.61668000 1.61666295 0.00035929 562 1519903200 2018.03.01 11:20 1.61653000 1.61632000 1.61625000 1.61667000 1.61663029 0.00030333 499 1519903500 2018.03.01 11:25 1.61633000 1.61660000 1.61632000 1.61669000 1.61662741 0.00027554 437 1519903800 2018.03.01 11:30 1.61661000 1.61640000 1.61626000 1.61682000 1.61660575 0.00019826 652 1519904100 2018.03.01 11:35 1.61645000 1.61656000 1.61602000 1.61663000 1.61660139 0.00019023 825 1519904400 2018.03.01 11:40 1.61656000 1.61658000 1.61635000 1.61679000 1.61659935 0.00019001 768 1519904700 2018.03.01 11:45 1.61658000 1.61655000 1.61632000 1.61670000 1.61659465 0.00018931 504 1519905000 2018.03.01 11:50 1.61655000 1.61700000 1.61655000 1.61706000 1.61663326 0.00021194 572 1519905300 2018.03.01 11:55 1.61701000 1.61705000 1.61700000 1.61732000 1.61667295 0.00023038 524 1519905600 2018.03.01 12:00 1.61705000 1.61725000 1.61692000 1.61730000 1.61672791 0.00028195 533 1519905900 2018.03.01 12:05 1.61725000 1.61785000 1.61715000 1.61801000 1.61683477 0.00040958 586 1519906200 2018.03.01 12:10 1.61785000 1.61725000 1.61720000 1.61790000 1.61687432 0.00043174 751 1519906500 2018.03.01 12:15 1.61725000 1.61710000 1.61690000 1.61735000 1.61689581 0.00043924 546 1519906800 2018.03.01 12:20 1.61710000 1.61770000 1.61710000 1.61770000 1.61697240 0.00049895 410 1519907100 2018.03.01 12:25 1.61765000 1.61717000 1.61700000 1.61785000 1.61699122 0.00049606 365 1519907400 2018.03.01 12:30 1.61717000 1.61705000 1.61695000 1.61739000 1.61699682 0.00047035 314 1519907700 2018.03.01 12:35 1.61710000 1.61711000 1.61690000 1.61725000 1.61700760 0.00046343 209 1519908000 2018.03.01 12:40 1.61715000 1.61739000 1.61695000 1.61750000 1.61704402 0.00043846 457 1519908300 2018.03.01 12:45 1.61736000 1.61730000 1.61690000 1.61737000 1.61706840 0.00043316 418 1519908600 2018.03.01 12:50 1.61730000 1.61745000 1.61730000 1.61772000 1.61710474 0.00043528 588 1519908900 2018.03.01 12:55 1.61750000 1.61715000 1.61715000 1.61760000 1.61710905 0.00041667 266 1519909200 2018.03.01 13:00 1.61715000 1.61660000 1.61660000 1.61717000 1.61706057 0.00039064 429 1519909500 2018.03.01 13:05 1.61661000 1.61675000 1.61650000 1.61685000 1.61703099 0.00038449 482 1519909800 2018.03.01 13:10 1.61675000 1.61650000 1.61605000 1.61680000 1.61698042 0.00038513 556 1519910100 2018.03.01 13:15 1.61650000 1.61645000 1.61605000 1.61655000 1.61692990 0.00040546 317 1519910400 2018.03.01 13:20 1.61642000 1.61685000 1.61630000 1.61693000 1.61692229 0.00040110 273 1519910700 2018.03.01 13:25 1.61680000 1.61655000 1.61645000 1.61713000 1.61688684 0.00041598 447 1519911000 2018.03.01 13:30 1.61652000 1.61630000 1.61615000 1.61652000 1.61683095 0.00045823 240 1519911300 2018.03.01 13:35 1.61630000 1.61670000 1.61625000 1.61688000 1.61681848 0.00046194 218 1519911600 2018.03.01 13:40 1.61670000 1.61645000 1.61630000 1.61680000 1.61678338 0.00047295 353 1519911900 2018.03.01 13:45 1.61645000 1.61666000 1.61640000 1.61700000 1.61677163 0.00041352 465 1519912200 2018.03.01 13:50 1.61666000 1.61645000 1.61635000 1.61675000 1.61674100 0.00041539 326 1519912500 2018.03.01 13:55 1.61645000 1.61633000 1.61630000 1.61678000 1.61670186 0.00042926 287 1519912800 2018.03.01 14:00 1.61632000 1.61640000 1.61625000 1.61656000 1.61667311 0.00037994 296 1519913100 2018.03.01 14:05 1.61640000 1.61625000 1.61615000 1.61655000 1.61663281 0.00038410 283 1519913400 2018.03.01 14:10 1.61625000 1.61600000 1.61590000 1.61640000 1.61657255 0.00041039 465 1519913700 2018.03.01 14:15 1.61600000 1.61552000 1.61545000 1.61605000 1.61647230 0.00047478 506 1519914000 2018.03.01 14:20 1.61552000 1.61535000 1.61510000 1.61560000 1.61636542 0.00051356 655 1519914300 2018.03.01 14:25 1.61535000 1.61530000 1.61520000 1.61557000 1.61626395 0.00054244 478 1519914600 2018.03.01 14:30 1.61525000 1.61545000 1.61510000 1.61577000 1.61618643 0.00051837 466 1519914900 2018.03.01 14:35 1.61545000 1.61550000 1.61530000 1.61563000 1.61612106 0.00050423 338 1519915200 2018.03.01 14:40 1.61550000 1.61545000 1.61510000 1.61563000 1.61605715 0.00052385 338 1519915500 2018.03.01 14:45 1.61540000 1.61505000 1.61480000 1.61550000 1.61596123 0.00056023 484 1519915800 2018.03.01 14:50 1.61505000 1.61530000 1.61490000 1.61541000 1.61589825 0.00057620 398 1519916100 2018.03.01 14:55 1.61525000 1.61480000 1.61480000 1.61545000 1.61579366 0.00062873 433 1519916400 2018.03.01 15:00 1.61486000 1.61476000 1.61453000 1.61519000 1.61569521 0.00063990 686 1519916700 2018.03.01 15:05 1.61478000 1.61470000 1.61460000 1.61493000 1.61560043 0.00066271 374 1519917000 2018.03.01 15:10 1.61465000 1.61490000 1.61460000 1.61495000 1.61553372 0.00067264 284 1519917300 2018.03.01 15:15 1.61490000 1.61550000 1.61470000 1.61560000 1.61553051 0.00062045 300 1519917600 2018.03.01 15:20 1.61549000 1.61540000 1.61515000 1.61554000 1.61551808 0.00058674 511 1519917900 2018.03.01 15:25 1.61540000 1.61540000 1.61520000 1.61560000 1.61550684 0.00052846 340 1519918200 2018.03.01 15:30 1.61535000 1.61570000 1.61501000 1.61596000 1.61552523 0.00048885 710 1519918500 2018.03.01 15:35 1.61571000 1.61555000 1.61550000 1.61590000 1.61552759 0.00045515 508 1519918800 2018.03.01 15:40 1.61555000 1.61560000 1.61528000 1.61568000 1.61553449 0.00041416 381 1519919100 2018.03.01 15:45 1.61558000 1.61560000 1.61545000 1.61591000 1.61554073 0.00038548 484 1519919400 2018.03.01 15:50 1.61565000 1.61590000 1.61560000 1.61625000 1.61557494 0.00039956 563 1519919700 2018.03.01 15:55 1.61590000 1.61618000 1.61585000 1.61637000 1.61563257 0.00045255 560 1519920000 2018.03.01 16:00 1.61616000 1.61645000 1.61595000 1.61685000 1.61571042 0.00052218 689 1519920300 2018.03.01 16:05 1.61650000 1.61640000 1.61630000 1.61692000 1.61577609 0.00056804 425 1519920600 2018.03.01 16:10 1.61640000 1.61577000 1.61570000 1.61645000 1.61577551 0.00056306 489 1519920900 2018.03.01 16:15 1.61580000 1.61570000 1.61550000 1.61600000 1.61576832 0.00055650 471 1519921200 2018.03.01 16:20 1.61570000 1.61545000 1.61515000 1.61585000 1.61573800 0.00054284 568 1519921500 2018.03.01 16:25 1.61540000 1.61565000 1.61530000 1.61570000 1.61572962 0.00051775 628 1519921800 2018.03.01 16:30 1.61565000 1.61570000 1.61555000 1.61610000 1.61572680 0.00050785 804 1519922100 2018.03.01 16:35 1.61570000 1.61527000 1.61515000 1.61592000 1.61568330 0.00046306 804 1519922400 2018.03.01 16:40 1.61526000 1.61585000 1.61498000 1.61585000 1.61569917 0.00041836 927 1519922700 2018.03.01 16:45 1.61580000 1.61570000 1.61545000 1.61598000 1.61569925 0.00035371 730 1519923000 2018.03.01 16:50 1.61570000 1.61640000 1.61545000 1.61645000 1.61576599 0.00033804 988 1519923300 2018.03.01 16:55 1.61640000 1.61609000 1.61574000 1.61650000 1.61579685 0.00033996 772 1519923600 2018.03.01 17:00 1.61609000 1.61481000 1.61454000 1.61609000 1.61570286 0.00039752 2276 1519923900 2018.03.01 17:05 1.61482000 1.61510000 1.61421000 1.61521000 1.61564545 0.00042375 1602 1519924200 2018.03.01 17:10 1.61510000 1.61570000 1.61510000 1.61581000 1.61565064 0.00042258 1098 1519924500 2018.03.01 17:15 1.61570000 1.61610000 1.61535000 1.61628000 1.61569344 0.00042390 1143 1519924800 2018.03.01 17:20 1.61611000 1.61600000 1.61592000 1.61641000 1.61572263 0.00042322 1418 1519925100 2018.03.01 17:25 1.61600000 1.61587000 1.61571000 1.61674000 1.61573667 0.00042112 1614 1519925400 2018.03.01 17:30 1.61586000 1.61739000 1.61581000 1.61783000 1.61589413 0.00054098 2287 1519925700 2018.03.01 17:35 1.61743000 1.61724000 1.61680000 1.61759000 1.61602231 0.00062118 1826 1519926000 2018.03.01 17:40 1.61720000 1.61685000 1.61680000 1.61758000 1.61610114 0.00065442 1261 1519926300 2018.03.01 17:45 1.61688000 1.61660000 1.61640000 1.61705000 1.61614865 0.00067210 1248 1519926600 2018.03.01 17:50 1.61659000 1.61624000 1.61615000 1.61680000 1.61615735 0.00066924 1132 1519926900 2018.03.01 17:55 1.61625000 1.61595000 1.61585000 1.61662000 1.61613760 0.00065854 1147 1519927200 2018.03.01 18:00 1.61595000 1.61590000 1.61575000 1.61631000 1.61611497 0.00063880 867 1519927500 2018.03.01 18:05 1.61590000 1.61593000 1.61540000 1.61615000 1.61609735 0.00062964 813 1519927800 2018.03.01 18:10 1.61595000 1.61625000 1.61595000 1.61652000 1.61611189 0.00062526 650 1519928100 2018.03.01 18:15 1.61630000 1.61620000 1.61615000 1.61645000 1.61612028 0.00059668 414 1519928400 2018.03.01 18:20 1.61622000 1.61630000 1.61615000 1.61675000 1.61613740 0.00059491 606 1519928700 2018.03.01 18:25 1.61625000 1.61670000 1.61560000 1.61739000 1.61619098 0.00059865 1441 1519929000 2018.03.01 18:30 1.61671000 1.61745000 1.61670000 1.61760000 1.61631089 0.00066305 734 1519929300 2018.03.01 18:35 1.61740000 1.61770000 1.61730000 1.61770000 1.61644318 0.00074186 898 1519929600 2018.03.01 18:40 1.61770000 1.61826000 1.61755000 1.61860000 1.61661621 0.00077264 1084 1519929900 2018.03.01 18:45 1.61829000 1.61772000 1.61770000 1.61834000 1.61672134 0.00074413 1024 1519930200 2018.03.01 18:50 1.61771000 1.61785000 1.61732000 1.61790000 1.61682883 0.00075897 775 1519930500 2018.03.01 18:55 1.61786000 1.61795000 1.61775000 1.61819000 1.61693561 0.00079130 875 1519930800 2018.03.01 19:00 1.61793000 1.61850000 1.61791000 1.61881000 1.61708460 0.00085140 911 1519931100 2018.03.01 19:05 1.61850000 1.61850000 1.61815000 1.61880000 1.61721940 0.00087882 545 1519931400 2018.03.01 19:10 1.61851000 1.61821000 1.61810000 1.61885000 1.61731374 0.00092116 486 1519931700 2018.03.01 19:15 1.61826000 1.61804000 1.61789000 1.61852000 1.61738291 0.00094941 678 1519932000 2018.03.01 19:20 1.61803000 1.61815000 1.61795000 1.61845000 1.61745596 0.00097249 508 1519932300 2018.03.01 19:25 1.61820000 1.61865000 1.61815000 1.61899000 1.61756968 0.00101177 636 1519932600 2018.03.01 19:30 1.61865000 1.61890000 1.61865000 1.61910000 1.61769638 0.00103380 492 1519932900 2018.03.01 19:35 1.61890000 1.61890000 1.61860000 1.61895000 1.61781101 0.00101155 354 1519933200 2018.03.01 19:40 1.61885000 1.61925000 1.61875000 1.61950000 1.61794806 0.00098695 462 1519933500 2018.03.01 19:45 1.61925000 1.61855000 1.61855000 1.61925000 1.61800538 0.00089285 559 1519933800 2018.03.01 19:50 1.61855000 1.61875000 1.61850000 1.61885000 1.61807630 0.00082028 581 1519934100 2018.03.01 19:55 1.61872000 1.61940000 1.61850000 1.61940000 1.61820237 0.00075667 525 1519934400 2018.03.01 20:00 1.61940000 1.62000000 1.61911000 1.62015000 1.61837357 0.00072428 624 1519934700 2018.03.01 20:05 1.62000000 1.61968000 1.61915000 1.62005000 1.61849799 0.00066992 523 1519935000 2018.03.01 20:10 1.61969000 1.61940000 1.61940000 1.61995000 1.61858390 0.00064909 492 1519935300 2018.03.01 20:15 1.61940000 1.61950000 1.61935000 1.62000000 1.61867115 0.00064045 740 1519935600 2018.03.01 20:20 1.61950000 1.61919000 1.61885000 1.61965000 1.61872056 0.00063983 542 1519935900 2018.03.01 20:25 1.61921000 1.61886000 1.61865000 1.61926000 1.61873384 0.00059838 694 1519936200 2018.03.01 20:30 1.61888000 1.61932000 1.61885000 1.61935000 1.61878966 0.00056782 573 1519936500 2018.03.01 20:35 1.61933000 1.61925000 1.61894000 1.61938000 1.61883351 0.00053444 432 1519936800 2018.03.01 20:40 1.61927000 1.61855000 1.61850000 1.61933000 1.61880651 0.00053967 561 1519937100 2018.03.01 20:45 1.61855000 1.61890000 1.61850000 1.61910000 1.61881541 0.00053302 602 1519937400 2018.03.01 20:50 1.61885000 1.61875000 1.61850000 1.61885000 1.61880918 0.00051800 494 1519937700 2018.03.01 20:55 1.61875000 1.61885000 1.61850000 1.61885000 1.61881307 0.00048688 425 1519938000 2018.03.01 21:00 1.61885000 1.61952000 1.61878000 1.61960000 1.61888039 0.00045255 556 1519938300 2018.03.01 21:05 1.61950000 1.61935000 1.61895000 1.61975000 1.61892512 0.00043777 512 1519938600 2018.03.01 21:10 1.61930000 1.61960000 1.61910000 1.61974000 1.61898939 0.00043121 557 1519938900 2018.03.01 21:15 1.61960000 1.61930000 1.61920000 1.61966000 1.61901897 0.00042293 436 1519939200 2018.03.01 21:20 1.61930000 1.61965000 1.61910000 1.61973000 1.61907907 0.00041922 625 1519939500 2018.03.01 21:25 1.61961000 1.62001000 1.61955000 1.62039000 1.61916773 0.00041865 840 1519939800 2018.03.01 21:30 1.62002000 1.62070000 1.62000000 1.62095000 1.61931366 0.00049057 780 1519940100 2018.03.01 21:35 1.62070000 1.62085000 1.62040000 1.62106000 1.61945998 0.00058004 685 1519940400 2018.03.01 21:40 1.62085000 1.62072000 1.62025000 1.62101000 1.61957998 0.00063768 603 1519940700 2018.03.01 21:45 1.62075000 1.62161000 1.62075000 1.62161000 1.61977332 0.00080259 643 1519941000 2018.03.01 21:50 1.62158000 1.62165000 1.62126000 1.62180000 1.61995205 0.00093226 1109 1519941300 2018.03.01 21:55 1.62165000 1.62220000 1.62155000 1.62257000 1.62016614 0.00109760 1014 1519941600 2018.03.01 22:00 1.62221000 1.62350000 1.62220000 1.62393000 1.62048365 0.00137220 1459 1519941900 2018.03.01 22:05 1.62350000 1.62223000 1.62190000 1.62360000 1.62064997 0.00142026 811 1519942200 2018.03.01 22:10 1.62225000 1.62234000 1.62211000 1.62290000 1.62081092 0.00147833 858 1519942500 2018.03.01 22:15 1.62233000 1.62190000 1.62185000 1.62249000 1.62091465 0.00148200 622 1519942800 2018.03.01 22:20 1.62191000 1.62160000 1.62157000 1.62215000 1.62097992 0.00140625 461 1519943100 2018.03.01 22:25 1.62157000 1.62220000 1.62155000 1.62229000 1.62109612 0.00137289 451 1519943400 2018.03.01 22:30 1.62220000 1.62275000 1.62216000 1.62300000 1.62125363 0.00133907 608 1519943700 2018.03.01 22:35 1.62275000 1.62271000 1.62250000 1.62287000 1.62139233 0.00128023 399 1519944000 2018.03.01 22:40 1.62270000 1.62260000 1.62245000 1.62291000 1.62150735 0.00124667 232 1519944300 2018.03.01 22:45 1.62265000 1.62245000 1.62240000 1.62275000 1.62159712 0.00117055 208 1519944600 2018.03.01 22:50 1.62240000 1.62300000 1.62240000 1.62315000 1.62173073 0.00112246 220 1519944900 2018.03.01 22:55 1.62300000 1.62290000 1.62265000 1.62310000 1.62184209 0.00100616 224 1519945200 2018.03.01 23:00 1.62285000 1.62275000 1.62240000 1.62296000 1.62192856 0.00088751 175 1519945500 2018.03.01 23:05 1.62275000 1.62290000 1.62270000 1.62305000 1.62202108 0.00078308 119 1519945800 2018.03.01 23:10 1.62290000 1.62260000 1.62250000 1.62300000 1.62207621 0.00071971 126 1519946100 2018.03.01 23:15 1.62260000 1.62295000 1.62255000 1.62321000 1.62215943 0.00066157 93 1519946400 2018.03.01 23:20 1.62292000 1.62360000 1.62290000 1.62370000 1.62229663 0.00059764 128 1519946700 2018.03.01 23:25 1.62360000 1.62335000 1.62330000 1.62365000 1.62239695 0.00058006 49 1519947000 2018.03.01 23:30 1.62325000 1.62265000 1.62261000 1.62335000 1.62242105 0.00054747 150 1519947300 2018.03.01 23:35 1.62265000 1.62227000 1.62222000 1.62270000 1.62240666 0.00055279 94 1519947600 2018.03.01 23:40 1.62229000 1.62225000 1.62225000 1.62238000 1.62239174 0.00050301 90 1519947900 2018.03.01 23:45 1.62225000 1.62240000 1.62225000 1.62255000 1.62239253 0.00050137 129 1519948200 2018.03.01 23:50 1.62235000 1.62275000 1.62235000 1.62275000 1.62242657 0.00049263 152 1519948500 2018.03.01 23:55 1.62275000 1.62305000 1.62250000 1.62320000 1.62248595 0.00047001 103 1519948800 2018.03.02 00:00 1.62235000 1.62280000 1.62175000 1.62280000 1.62251586 0.00041462 71 1519949100 2018.03.02 00:05 1.62260000 1.62255000 1.62235000 1.62260000 1.62251911 0.00040666 18 1519949400 2018.03.02 00:10 1.62255000 1.62290000 1.62255000 1.62300000 1.62255538 0.00039111 34 1519949700 2018.03.02 00:15 1.62284000 1.62265000 1.62265000 1.62301000 1.62256440 0.00038531 102 1519950000 2018.03.02 00:20 1.62264000 1.62241000 1.62232000 1.62267000 1.62254969 0.00039437 83 1519950300 2018.03.02 00:25 1.62233000 1.62250000 1.62225000 1.62258000 1.62254496 0.00039646 138 1519950600 2018.03.02 00:30 1.62252000 1.62275000 1.62248000 1.62285000 1.62256449 0.00037596 16 1519950900 2018.03.02 00:35 1.62275000 1.62305000 1.62275000 1.62305000 1.62261073 0.00036316 20 1519951200 2018.03.02 00:40 1.62305000 1.62335000 1.62300000 1.62335000 1.62268113 0.00037208 39 1519951500 2018.03.02 00:45 1.62335000 1.62305000 1.62305000 1.62355000 1.62271626 0.00036899 49 1519951800 2018.03.02 00:50 1.62305000 1.62325000 1.62305000 1.62325000 1.62276710 0.00037564 30 1519952100 2018.03.02 00:55 1.62320000 1.62320000 1.62320000 1.62325000 1.62280832 0.00038022 4 1519952400 2018.03.02 01:00 1.62325000 1.62270000 1.62270000 1.62325000 1.62279801 0.00033709 154 1519952700 2018.03.02 01:05 1.62270000 1.62250000 1.62250000 1.62280000 1.62276963 0.00031781 92 1519953000 2018.03.02 01:10 1.62250000 1.62250000 1.62230000 1.62260000 1.62274395 0.00032135 66 1519953300 2018.03.02 01:15 1.62250000 1.62246000 1.62226000 1.62250000 1.62271690 0.00031195 46 1519953600 2018.03.02 01:20 1.62245000 1.62261000 1.62245000 1.62271000 1.62270672 0.00029698 89 1519953900 2018.03.02 01:25 1.62260000 1.62260000 1.62247000 1.62275000 1.62269656 0.00029272 59 1519954200 2018.03.02 01:30 1.62260000 1.62245000 1.62235000 1.62260000 1.62267308 0.00030401 71 1519954500 2018.03.02 01:35 1.62245000 1.62245000 1.62235000 1.62260000 1.62265183 0.00030158 42 1519954800 2018.03.02 01:40 1.62240000 1.62225000 1.62221000 1.62240000 1.62261356 0.00032213 86 1519955100 2018.03.02 01:45 1.62230000 1.62252000 1.62220000 1.62271000 1.62260465 0.00032520 159 1519955400 2018.03.02 01:50 1.62254000 1.62255000 1.62238000 1.62265000 1.62259945 0.00032009 162 1519955700 2018.03.02 01:55 1.62251000 1.62255000 1.62240000 1.62265000 1.62259474 0.00032138 219 1519956000 2018.03.02 02:00 1.62255000 1.62215000 1.62210000 1.62260000 1.62255238 0.00034613 360 1519956300 2018.03.02 02:05 1.62211000 1.62238000 1.62200000 1.62251000 1.62253596 0.00035377 309 1519956600 2018.03.02 02:10 1.62237000 1.62196000 1.62195000 1.62250000 1.62248111 0.00039037 210 1519956900 2018.03.02 02:15 1.62196000 1.62217000 1.62173000 1.62219000 1.62245148 0.00038462 288 1519957200 2018.03.02 02:20 1.62219000 1.62216000 1.62191000 1.62231000 1.62242372 0.00034140 206 1519957500 2018.03.02 02:25 1.62215000 1.62191000 1.62185000 1.62215000 1.62237479 0.00034157 291 1519957800 2018.03.02 02:30 1.62190000 1.62195000 1.62185000 1.62220000 1.62233434 0.00030192 321 1519958100 2018.03.02 02:35 1.62190000 1.62155000 1.62150000 1.62195000 1.62225964 0.00029607 244 1519958400 2018.03.02 02:40 1.62155000 1.62150000 1.62145000 1.62175000 1.62218729 0.00033449 389 1519958700 2018.03.02 02:45 1.62150000 1.62220000 1.62150000 1.62230000 1.62218850 0.00032691 273 1519959000 2018.03.02 02:50 1.62216000 1.62125000 1.62125000 1.62222000 1.62209912 0.00039077 436 1519959300 2018.03.02 02:55 1.62125000 1.62159000 1.62117000 1.62161000 1.62205063 0.00040648 412 1519959600 2018.03.02 03:00 1.62158000 1.62155000 1.62131000 1.62160000 1.62200295 0.00040941 253 1519959900 2018.03.02 03:05 1.62158000 1.62123000 1.62110000 1.62167000 1.62192934 0.00043244 286 1519960200 2018.03.02 03:10 1.62121000 1.62135000 1.62120000 1.62143000 1.62187416 0.00044359 324 1519960500 2018.03.02 03:15 1.62135000 1.62135000 1.62110000 1.62142000 1.62182424 0.00044676 259 1519960800 2018.03.02 03:20 1.62138000 1.62093000 1.62090000 1.62147000 1.62173908 0.00049036 451 1519961100 2018.03.02 03:25 1.62093000 1.62117000 1.62085000 1.62143000 1.62168488 0.00048241 442 1519961400 2018.03.02 03:30 1.62117000 1.62119000 1.62095000 1.62135000 1.62163775 0.00046001 378 1519961700 2018.03.02 03:35 1.62121000 1.62121000 1.62110000 1.62134000 1.62159701 0.00042519 237 1519962000 2018.03.02 03:40 1.62118000 1.62137000 1.62113000 1.62170000 1.62157539 0.00041062 362 1519962300 2018.03.02 03:45 1.62137000 1.62188000 1.62137000 1.62210000 1.62160440 0.00037660 392 1519962600 2018.03.02 03:50 1.62187000 1.62232000 1.62175000 1.62279000 1.62167255 0.00040928 735 1519962900 2018.03.02 03:55 1.62231000 1.62237000 1.62195000 1.62238000 1.62173898 0.00043967 452 1519963200 2018.03.02 04:00 1.62237000 1.62255000 1.62210000 1.62266000 1.62181622 0.00049146 517 1519963500 2018.03.02 04:05 1.62256000 1.62312000 1.62255000 1.62313000 1.62194039 0.00061234 459 1519963800 2018.03.02 04:10 1.62310000 1.62255000 1.62235000 1.62321000 1.62199845 0.00065075 310 1519964100 2018.03.02 04:15 1.62256000 1.62286000 1.62256000 1.62296000 1.62208050 0.00070258 429 1519964400 2018.03.02 04:20 1.62287000 1.62245000 1.62235000 1.62301000 1.62211569 0.00070912 295 1519964700 2018.03.02 04:25 1.62247000 1.62245000 1.62227000 1.62254000 1.62214753 0.00072584 442 1519965000 2018.03.02 04:30 1.62242000 1.62300000 1.62230000 1.62318000 1.62222872 0.00075213 519 1519965300 2018.03.02 04:35 1.62300000 1.62290000 1.62280000 1.62310000 1.62229265 0.00077617 357 1519965600 2018.03.02 04:40 1.62285000 1.62295000 1.62280000 1.62300000 1.62235525 0.00079343 258 1519965900 2018.03.02 04:45 1.62290000 1.62275000 1.62270000 1.62305000 1.62239285 0.00076935 324 1519966200 2018.03.02 04:50 1.62277000 1.62270000 1.62255000 1.62280000 1.62242210 0.00074443 329 1519966500 2018.03.02 04:55 1.62270000 1.62280000 1.62265000 1.62306000 1.62245809 0.00071810 330 1519966800 2018.03.02 05:00 1.62280000 1.62300000 1.62265000 1.62310000 1.62250970 0.00065143 365 1519967100 2018.03.02 05:05 1.62300000 1.62275000 1.62275000 1.62305000 1.62253259 0.00058342 259 1519967400 2018.03.02 05:10 1.62275000 1.62290000 1.62270000 1.62290000 1.62256758 0.00050738 151 1519967700 2018.03.02 05:15 1.62290000 1.62315000 1.62290000 1.62318000 1.62262305 0.00042092 233 1519968000 2018.03.02 05:20 1.62315000 1.62285000 1.62260000 1.62316000 1.62264466 0.00031262 266 1519968300 2018.03.02 05:25 1.62285000 1.62286000 1.62270000 1.62295000 1.62266517 0.00025757 298 1519968600 2018.03.02 05:30 1.62286000 1.62255000 1.62255000 1.62310000 1.62265420 0.00025217 325 1519968900 2018.03.02 05:35 1.62255000 1.62265000 1.62245000 1.62270000 1.62265380 0.00024425 144 1519969200 2018.03.02 05:40 1.62260000 1.62270000 1.62250000 1.62270000 1.62265820 0.00024080 140 1519969500 2018.03.02 05:45 1.62275000 1.62260000 1.62260000 1.62275000 1.62265266 0.00022085 101 1519969800 2018.03.02 05:50 1.62265000 1.62300000 1.62255000 1.62305000 1.62268574 0.00021460 216 1519970100 2018.03.02 05:55 1.62301000 1.62300000 1.62295000 1.62309000 1.62271567 0.00020857 108 1519970400 2018.03.02 06:00 1.62300000 1.62313000 1.62300000 1.62336000 1.62275513 0.00020183 367 1519970700 2018.03.02 06:05 1.62313000 1.62309000 1.62306000 1.62334000 1.62278702 0.00018868 339 1519971000 2018.03.02 06:10 1.62310000 1.62319000 1.62291000 1.62343000 1.62282540 0.00018999 414 1519971300 2018.03.02 06:15 1.62318000 1.62323000 1.62308000 1.62328000 1.62286393 0.00020079 254 1519971600 2018.03.02 06:20 1.62324000 1.62339000 1.62320000 1.62353000 1.62291403 0.00022633 190 1519971900 2018.03.02 06:25 1.62340000 1.62331000 1.62324000 1.62342000 1.62295175 0.00023873 208 1519972200 2018.03.02 06:30 1.62331000 1.62313000 1.62307000 1.62331000 1.62296872 0.00023513 238 1519972500 2018.03.02 06:35 1.62312000 1.62340000 1.62310000 1.62340000 1.62300980 0.00025055 162 1519972800 2018.03.02 06:40 1.62340000 1.62341000 1.62330000 1.62347000 1.62304791 0.00026809 106 1519973100 2018.03.02 06:45 1.62340000 1.62335000 1.62331000 1.62346000 1.62307668 0.00027022 85 1519973400 2018.03.02 06:50 1.62333000 1.62325000 1.62325000 1.62345000 1.62309319 0.00027151 89 1519973700 2018.03.02 06:55 1.62326000 1.62305000 1.62305000 1.62335000 1.62308907 0.00027087 107 1519974000 2018.03.02 07:00 1.62305000 1.62299000 1.62290000 1.62305000 1.62307964 0.00026574 123 1519974300 2018.03.02 07:05 1.62300000 1.62295000 1.62290000 1.62339000 1.62306729 0.00026253 293 1519974600 2018.03.02 07:10 1.62290000 1.62275000 1.62270000 1.62290000 1.62303707 0.00024934 142 1519974900 2018.03.02 07:15 1.62275000 1.62290000 1.62260000 1.62296000 1.62302402 0.00023916 183 1519975200 2018.03.02 07:20 1.62297000 1.62332000 1.62290000 1.62341000 1.62305221 0.00022715 111 1519975500 2018.03.02 07:25 1.62332000 1.62325000 1.62319000 1.62337000 1.62307105 0.00019957 85 1519975800 2018.03.02 07:30 1.62325000 1.62322000 1.62322000 1.62350000 1.62308523 0.00019547 196 1519976100 2018.03.02 07:35 1.62323000 1.62303000 1.62303000 1.62336000 1.62307997 0.00019719 171 1519976400 2018.03.02 07:40 1.62304000 1.62290000 1.62280000 1.62305000 1.62306283 0.00020800 147 1519976700 2018.03.02 07:45 1.62286000 1.62270000 1.62270000 1.62327000 1.62302828 0.00023677 440 1519977000 2018.03.02 07:50 1.62272000 1.62333000 1.62250000 1.62338000 1.62305701 0.00023138 550 1519977300 2018.03.02 07:55 1.62332000 1.62224000 1.62210000 1.62335000 1.62297920 0.00031168 733 1519977600 2018.03.02 08:00 1.62225000 1.62194000 1.62180000 1.62259000 1.62288023 0.00040097 756 1519977900 2018.03.02 08:05 1.62194000 1.62195000 1.62160000 1.62203000 1.62279164 0.00046427 467 1519978200 2018.03.02 08:10 1.62191000 1.62202000 1.62188000 1.62211000 1.62271815 0.00051045 359 1519978500 2018.03.02 08:15 1.62203000 1.62205000 1.62192000 1.62217000 1.62265451 0.00052718 404 1519978800 2018.03.02 08:20 1.62202000 1.62210000 1.62188000 1.62221000 1.62260170 0.00052835 358 1519979100 2018.03.02 08:25 1.62210000 1.62165000 1.62155000 1.62227000 1.62251106 0.00056459 432 1519979400 2018.03.02 08:30 1.62166000 1.62100000 1.62100000 1.62196000 1.62236715 0.00066516 568 1519979700 2018.03.02 08:35 1.62105000 1.62125000 1.62090000 1.62134000 1.62226076 0.00071849 496 1519980000 2018.03.02 08:40 1.62125000 1.62135000 1.62115000 1.62150000 1.62217402 0.00074961 366 1519980300 2018.03.02 08:45 1.62135000 1.62130000 1.62121000 1.62158000 1.62209078 0.00077459 340 1519980600 2018.03.02 08:50 1.62128000 1.62095000 1.62070000 1.62130000 1.62198213 0.00082689 376 1519980900 2018.03.02 08:55 1.62090000 1.62075000 1.62063000 1.62095000 1.62186479 0.00087321 172 1519981200 2018.03.02 09:00 1.62075000 1.62030000 1.62025000 1.62080000 1.62171576 0.00091149 467 1519981500 2018.03.02 09:05 1.62030000 1.62035000 1.61985000 1.62047000 1.62158569 0.00092204 597 1519981800 2018.03.02 09:10 1.62035000 1.62035000 1.62020000 1.62082000 1.62146800 0.00090992 564 1519982100 2018.03.02 09:15 1.62038000 1.61990000 1.61985000 1.62041000 1.62131867 0.00093082 478 1519982400 2018.03.02 09:20 1.61990000 1.61965000 1.61940000 1.61990000 1.62115975 0.00095807 680 1519982700 2018.03.02 09:25 1.61964000 1.61930000 1.61910000 1.61965000 1.62098263 0.00100651 507 1519983000 2018.03.02 09:30 1.61930000 1.61920000 1.61895000 1.61930000 1.62081286 0.00096144 555 1519983300 2018.03.02 09:35 1.61920000 1.61940000 1.61920000 1.61962000 1.62067830 0.00097325 701 1519983600 2018.03.02 09:40 1.61940000 1.61925000 1.61875000 1.61955000 1.62054227 0.00099749 516 1519983900 2018.03.02 09:45 1.61926000 1.61935000 1.61885000 1.61962000 1.62042872 0.00099346 709 1519984200 2018.03.02 09:50 1.61931000 1.61950000 1.61930000 1.61993000 1.62034027 0.00095636 612 1519984500 2018.03.02 09:55 1.61950000 1.61960000 1.61935000 1.61988000 1.62026977 0.00089369 884 1519984800 2018.03.02 10:00 1.61957000 1.61940000 1.61910000 1.61995000 1.62018693 0.00081404 907 1519985100 2018.03.02 10:05 1.61940000 1.61926000 1.61910000 1.61949000 1.62009865 0.00076539 833 1519985400 2018.03.02 10:10 1.61928000 1.61931000 1.61890000 1.61937000 1.62002354 0.00075168 540 1519985700 2018.03.02 10:15 1.61932000 1.61969000 1.61904000 1.61972000 1.61999178 0.00069932 444 1519986000 2018.03.02 10:20 1.61968000 1.61954000 1.61954000 1.62002000 1.61994875 0.00062759 736 1519986300 2018.03.02 10:25 1.61953000 1.61980000 1.61952000 1.61995000 1.61993458 0.00054593 591 1519986600 2018.03.02 10:30 1.61980000 1.62037000 1.61976000 1.62046000 1.61997605 0.00052537 637 1519986900 2018.03.02 10:35 1.62039000 1.62032000 1.62018000 1.62063000 1.62000881 0.00052121 540 1519987200 2018.03.02 10:40 1.62034000 1.62035000 1.62015000 1.62075000 1.62004130 0.00054289 764 1519987500 2018.03.02 10:45 1.62030000 1.62025000 1.62015000 1.62075000 1.62006118 0.00055364 586 1519987800 2018.03.02 10:50 1.62025000 1.61997000 1.61985000 1.62040000 1.62005250 0.00054411 524 1519988100 2018.03.02 10:55 1.61997000 1.62019000 1.61990000 1.62036000 1.62006559 0.00055284 661 1519988400 2018.03.02 11:00 1.62019000 1.62029000 1.62004000 1.62056000 1.62008696 0.00056114 855 1519988700 2018.03.02 11:05 1.62029000 1.61965000 1.61962000 1.62040000 1.62004535 0.00051561 689 1519989000 2018.03.02 11:10 1.61966000 1.61987000 1.61907000 1.61994000 1.62002865 0.00047188 997 1519989300 2018.03.02 11:15 1.61986000 1.62042000 1.61970000 1.62042000 1.62006592 0.00047706 842 1519989600 2018.03.02 11:20 1.62040000 1.62073000 1.62038000 1.62075000 1.62012917 0.00049216 693 1519989900 2018.03.02 11:25 1.62075000 1.62099000 1.62060000 1.62122000 1.62021115 0.00053002 400 1519990200 2018.03.02 11:30 1.62094000 1.62090000 1.62064000 1.62128000 1.62027675 0.00055269 467 1519990500 2018.03.02 11:35 1.62090000 1.62104000 1.62030000 1.62110000 1.62034944 0.00058327 623 1519990800 2018.03.02 11:40 1.62105000 1.62105000 1.62065000 1.62112000 1.62041616 0.00058662 422 1519991100 2018.03.02 11:45 1.62101000 1.62165000 1.62096000 1.62190000 1.62053367 0.00062454 511 1519991400 2018.03.02 11:50 1.62160000 1.62140000 1.62137000 1.62180000 1.62061618 0.00061457 439 1519991700 2018.03.02 11:55 1.62140000 1.62153000 1.62130000 1.62178000 1.62070321 0.00063377 579 1519992000 2018.03.02 12:00 1.62150000 1.62197000 1.62130000 1.62199000 1.62082386 0.00066692 597 1519992300 2018.03.02 12:05 1.62199000 1.62167000 1.62151000 1.62209000 1.62090444 0.00067060 545 1519992600 2018.03.02 12:10 1.62167000 1.62147000 1.62140000 1.62171000 1.62095830 0.00068347 510 1519992900 2018.03.02 12:15 1.62148000 1.62208000 1.62144000 1.62213000 1.62106513 0.00073430 488 1519993200 2018.03.02 12:20 1.62208000 1.62212000 1.62167000 1.62220000 1.62116560 0.00077465 355 1519993500 2018.03.02 12:25 1.62210000 1.62255000 1.62210000 1.62277000 1.62129744 0.00083351 537 1519993800 2018.03.02 12:30 1.62255000 1.62292000 1.62255000 1.62328000 1.62145197 0.00088583 780 1519994100 2018.03.02 12:35 1.62292000 1.62270000 1.62200000 1.62300000 1.62157083 0.00090626 735 1519994400 2018.03.02 12:40 1.62270000 1.62220000 1.62205000 1.62270000 1.62163075 0.00088186 687 1519994700 2018.03.02 12:45 1.62220000 1.62206000 1.62205000 1.62245000 1.62167163 0.00077311 353 1519995000 2018.03.02 12:50 1.62205000 1.62200000 1.62182000 1.62235000 1.62170291 0.00066462 535 1519995300 2018.03.02 12:55 1.62200000 1.62250000 1.62190000 1.62270000 1.62177882 0.00062111 749 1519995600 2018.03.02 13:00 1.62250000 1.62343000 1.62225000 1.62353000 1.62193608 0.00067089 995 1519995900 2018.03.02 13:05 1.62344000 1.62489000 1.62337000 1.62492000 1.62221740 0.00090823 1371 1519996200 2018.03.02 13:10 1.62490000 1.62530000 1.62480000 1.62568000 1.62251098 0.00111147 1431 1519996500 2018.03.02 13:15 1.62525000 1.62514000 1.62505000 1.62558000 1.62276137 0.00123498 908 1519996800 2018.03.02 13:20 1.62515000 1.62460000 1.62447000 1.62515000 1.62293647 0.00126363 571 1519997100 2018.03.02 13:25 1.62461000 1.62490000 1.62445000 1.62511000 1.62312348 0.00132893 632 1519997400 2018.03.02 13:30 1.62490000 1.62540000 1.62485000 1.62558000 1.62334029 0.00139507 549 1519997700 2018.03.02 13:35 1.62540000 1.62550000 1.62520000 1.62558000 1.62354597 0.00144457 507 1519998000 2018.03.02 13:40 1.62550000 1.62480000 1.62475000 1.62557000 1.62366541 0.00144486 552 1519998300 2018.03.02 13:45 1.62480000 1.62501000 1.62470000 1.62510000 1.62379346 0.00142042 327 1519998600 2018.03.02 13:50 1.62505000 1.62435000 1.62420000 1.62511000 1.62384647 0.00133172 422 1519998900 2018.03.02 13:55 1.62431000 1.62380000 1.62375000 1.62450000 1.62384204 0.00127171 498 1519999200 2018.03.02 14:00 1.62382000 1.62440000 1.62380000 1.62455000 1.62389518 0.00121607 632 1519999500 2018.03.02 14:05 1.62445000 1.62410000 1.62410000 1.62454000 1.62391469 0.00117760 279 1519999800 2018.03.02 14:10 1.62411000 1.62514000 1.62411000 1.62525000 1.62403138 0.00117479 506 1520000100 2018.03.02 14:15 1.62515000 1.62505000 1.62485000 1.62537000 1.62412839 0.00114654 480 1520000400 2018.03.02 14:20 1.62505000 1.62498000 1.62495000 1.62552000 1.62420950 0.00106427 484 1520000700 2018.03.02 14:25 1.62498000 1.62510000 1.62490000 1.62541000 1.62429431 0.00094653 446 1520001000 2018.03.02 14:30 1.62510000 1.62531000 1.62498000 1.62550000 1.62439104 0.00078618 463 1520001300 2018.03.02 14:35 1.62529000 1.62531000 1.62516000 1.62551000 1.62447856 0.00064274 482 1520001600 2018.03.02 14:40 1.62528000 1.62587000 1.62515000 1.62598000 1.62461108 0.00059010 536 1520001900 2018.03.02 14:45 1.62587000 1.62600000 1.62560000 1.62613000 1.62474336 0.00059548 577 1520002200 2018.03.02 14:50 1.62600000 1.62626000 1.62589000 1.62626000 1.62488780 0.00062137 487 1520002500 2018.03.02 14:55 1.62622000 1.62605000 1.62565000 1.62640000 1.62499849 0.00064538 989 1520002800 2018.03.02 15:00 1.62603000 1.62645000 1.62585000 1.62646000 1.62513672 0.00069307 907 1520003100 2018.03.02 15:05 1.62645000 1.62642000 1.62605000 1.62655000 1.62525894 0.00073721 659 1520003400 2018.03.02 15:10 1.62640000 1.62602000 1.62590000 1.62661000 1.62533142 0.00075586 781 1520003700 2018.03.02 15:15 1.62603000 1.62569000 1.62560000 1.62616000 1.62536557 0.00076109 428 1520004000 2018.03.02 15:20 1.62570000 1.62566000 1.62551000 1.62616000 1.62539361 0.00075455 644 1520004300 2018.03.02 15:25 1.62566000 1.62575000 1.62559000 1.62596000 1.62542756 0.00075501 442 1520004600 2018.03.02 15:30 1.62570000 1.62646000 1.62561000 1.62649000 1.62552588 0.00074998 621 1520004900 2018.03.02 15:35 1.62646000 1.62699000 1.62646000 1.62701000 1.62566532 0.00071093 632 1520005200 2018.03.02 15:40 1.62697000 1.62667000 1.62645000 1.62703000 1.62576101 0.00068272 740 1520005500 2018.03.02 15:45 1.62667000 1.62512000 1.62495000 1.62675000 1.62569996 0.00059918 1045 1520005800 2018.03.02 15:50 1.62509000 1.62526000 1.62506000 1.62553000 1.62565806 0.00060409 718 1520006100 2018.03.02 15:55 1.62525000 1.62615000 1.62515000 1.62633000 1.62570491 0.00058336 674 1520006400 2018.03.02 16:00 1.62616000 1.62685000 1.62591000 1.62711000 1.62581397 0.00057773 747 1520006700 2018.03.02 16:05 1.62687000 1.62615000 1.62605000 1.62699000 1.62584597 0.00054922 698 1520007000 2018.03.02 16:10 1.62616000 1.62625000 1.62595000 1.62635000 1.62588445 0.00052892 545 1520007300 2018.03.02 16:15 1.62625000 1.62555000 1.62540000 1.62635000 1.62585260 0.00053140 650 1520007600 2018.03.02 16:20 1.62557000 1.62615000 1.62550000 1.62635000 1.62588092 0.00052332 766 1520007900 2018.03.02 16:25 1.62615000 1.62712000 1.62615000 1.62718000 1.62599893 0.00054782 835 1520008200 2018.03.02 16:30 1.62712000 1.62675000 1.62650000 1.62714000 1.62607046 0.00055205 881 1520008500 2018.03.02 16:35 1.62675000 1.62650000 1.62650000 1.62702000 1.62611137 0.00055245 956 1520008800 2018.03.02 16:40 1.62650000 1.62710000 1.62645000 1.62723000 1.62620552 0.00057859 786 1520009100 2018.03.02 16:45 1.62710000 1.62695000 1.62635000 1.62710000 1.62627643 0.00059825 1110 1520009400 2018.03.02 16:50 1.62695000 1.62710000 1.62670000 1.62733000 1.62635486 0.00062391 961 1520009700 2018.03.02 16:55 1.62715000 1.62770000 1.62670000 1.62773000 1.62648297 0.00067789 547 1520010000 2018.03.02 17:00 1.62765000 1.62875000 1.62763000 1.62876000 1.62669888 0.00083271 993 1520010300 2018.03.02 17:05 1.62876000 1.62865000 1.62860000 1.62937000 1.62688470 0.00093207 1010 1520010600 2018.03.02 17:10 1.62865000 1.62871000 1.62855000 1.62946000 1.62705854 0.00103818 990 1520010900 2018.03.02 17:15 1.62868000 1.62880000 1.62855000 1.62900000 1.62722439 0.00114222 619 1520011200 2018.03.02 17:20 1.62880000 1.62915000 1.62865000 1.62915000 1.62740778 0.00125566 671 1520011500 2018.03.02 17:25 1.62910000 1.62885000 1.62865000 1.62918000 1.62754514 0.00121992 726 1520011800 2018.03.02 17:30 1.62887000 1.62827000 1.62819000 1.62901000 1.62761417 0.00113210 1108 1520012100 2018.03.02 17:35 1.62822000 1.62778000 1.62752000 1.62825000 1.62762996 0.00108677 1345 1520012400 2018.03.02 17:40 1.62777000 1.62755000 1.62732000 1.62781000 1.62762235 0.00107187 890 1520012700 2018.03.02 17:45 1.62754000 1.62742000 1.62742000 1.62805000 1.62760308 0.00101997 859 1520013000 2018.03.02 17:50 1.62742000 1.62711000 1.62692000 1.62742000 1.62755612 0.00098117 897 1520013300 2018.03.02 17:55 1.62710000 1.62710000 1.62698000 1.62753000 1.62751268 0.00088551 1209 1520013600 2018.03.02 18:00 1.62712000 1.62710000 1.62695000 1.62735000 1.62747337 0.00084727 1147 1520013900 2018.03.02 18:05 1.62712000 1.62675000 1.62655000 1.62713000 1.62740448 0.00087999 781 1520014200 2018.03.02 18:10 1.62671000 1.62649000 1.62642000 1.62678000 1.62731739 0.00092323 753 1520014500 2018.03.02 18:15 1.62651000 1.62681000 1.62651000 1.62715000 1.62726907 0.00093371 788 1520014800 2018.03.02 18:20 1.62683000 1.62656000 1.62650000 1.62717000 1.62720154 0.00097754 598 1520015100 2018.03.02 18:25 1.62660000 1.62675000 1.62610000 1.62700000 1.62715853 0.00100238 450 1520015400 2018.03.02 18:30 1.62675000 1.62712000 1.62666000 1.62723000 1.62715486 0.00100421 671 1520015700 2018.03.02 18:35 1.62711000 1.62715000 1.62694000 1.62737000 1.62715440 0.00099701 485 1520016000 2018.03.02 18:40 1.62711000 1.62645000 1.62635000 1.62717000 1.62708731 0.00097275 505 1520016300 2018.03.02 18:45 1.62645000 1.62645000 1.62622000 1.62669000 1.62702662 0.00094252 440 1520016600 2018.03.02 18:50 1.62645000 1.62635000 1.62627000 1.62674000 1.62696218 0.00089944 441 1520016900 2018.03.02 18:55 1.62636000 1.62600000 1.62597000 1.62641000 1.62687054 0.00085507 418 1520017200 2018.03.02 19:00 1.62601000 1.62633000 1.62580000 1.62634000 1.62681906 0.00070989 449 1520017500 2018.03.02 19:05 1.62631000 1.62635000 1.62624000 1.62656000 1.62677439 0.00056342 386 1520017800 2018.03.02 19:10 1.62635000 1.62661000 1.62605000 1.62665000 1.62675873 0.00045646 328 1520018100 2018.03.02 19:15 1.62664000 1.62630000 1.62610000 1.62672000 1.62671504 0.00040839 370 1520018400 2018.03.02 19:20 1.62630000 1.62584000 1.62580000 1.62645000 1.62663171 0.00040823 346 1520018700 2018.03.02 19:25 1.62584000 1.62551000 1.62528000 1.62593000 1.62652488 0.00044026 383 1520019000 2018.03.02 19:30 1.62551000 1.62555000 1.62544000 1.62604000 1.62643203 0.00047354 440 1520019300 2018.03.02 19:35 1.62557000 1.62567000 1.62546000 1.62577000 1.62635946 0.00048229 310 1520019600 2018.03.02 19:40 1.62568000 1.62550000 1.62543000 1.62598000 1.62627760 0.00049346 390 1520019900 2018.03.02 19:45 1.62549000 1.62586000 1.62544000 1.62590000 1.62623783 0.00049298 438 1520020200 2018.03.02 19:50 1.62587000 1.62535000 1.62525000 1.62598000 1.62615328 0.00053323 385 1520020500 2018.03.02 19:55 1.62534000 1.62510000 1.62490000 1.62553000 1.62605296 0.00057064 409 1520020800 2018.03.02 20:00 1.62510000 1.62540000 1.62510000 1.62560000 1.62599078 0.00058445 309 1520021100 2018.03.02 20:05 1.62545000 1.62605000 1.62540000 1.62625000 1.62599642 0.00055886 298 1520021400 2018.03.02 20:10 1.62605000 1.62600000 1.62565000 1.62610000 1.62599676 0.00049921 302 1520021700 2018.03.02 20:15 1.62600000 1.62560000 1.62560000 1.62605000 1.62595897 0.00043095 175 1520022000 2018.03.02 20:20 1.62560000 1.62560000 1.62545000 1.62570000 1.62592478 0.00041864 216 1520022300 2018.03.02 20:25 1.62560000 1.62580000 1.62560000 1.62590000 1.62591290 0.00040042 204 1520022600 2018.03.02 20:30 1.62580000 1.62565000 1.62560000 1.62595000 1.62588786 0.00038651 222 1520022900 2018.03.02 20:35 1.62565000 1.62555000 1.62550000 1.62585000 1.62585568 0.00038552 183 1520023200 2018.03.02 20:40 1.62555000 1.62580000 1.62550000 1.62580000 1.62585038 0.00036944 164 1520023500 2018.03.02 20:45 1.62570000 1.62595000 1.62570000 1.62610000 1.62585987 0.00035608 224 1520023800 2018.03.02 20:50 1.62595000 1.62595000 1.62575000 1.62600000 1.62586845 0.00031915 156 1520024100 2018.03.02 20:55 1.62595000 1.62600000 1.62590000 1.62625000 1.62588098 0.00031325 233 1520024400 2018.03.02 21:00 1.62600000 1.62520000 1.62520000 1.62600000 1.62581613 0.00030993 186 1520024700 2018.03.02 21:05 1.62525000 1.62565000 1.62525000 1.62565000 1.62580030 0.00029683 195 1520025000 2018.03.02 21:10 1.62565000 1.62525000 1.62520000 1.62570000 1.62574789 0.00029452 221 1520025300 2018.03.02 21:15 1.62530000 1.62550000 1.62525000 1.62550000 1.62572429 0.00029134 117 1520025600 2018.03.02 21:20 1.62550000 1.62602000 1.62550000 1.62619000 1.62575245 0.00030154 255 1520025900 2018.03.02 21:25 1.62601000 1.62605000 1.62590000 1.62610000 1.62578079 0.00031631 256 1520026200 2018.03.02 21:30 1.62601000 1.62600000 1.62591000 1.62638000 1.62580166 0.00031102 551 1520026500 2018.03.02 21:35 1.62600000 1.62600000 1.62590000 1.62605000 1.62582055 0.00027633 181 1520026800 2018.03.02 21:40 1.62597000 1.62590000 1.62585000 1.62600000 1.62582812 0.00026184 147 1520027100 2018.03.02 21:45 1.62590000 1.62595000 1.62590000 1.62616000 1.62583973 0.00026135 221 1520027400 2018.03.02 21:50 1.62595000 1.62625000 1.62590000 1.62625000 1.62587880 0.00028523 236 1520027700 2018.03.02 21:55 1.62622000 1.62585000 1.62568000 1.62628000 1.62587606 0.00027760 293 1520028000 2018.03.02 22:00 1.62592000 1.62575000 1.62549000 1.62616000 1.62586405 0.00026916 333 1520028300 2018.03.02 22:05 1.62573000 1.62590000 1.62548000 1.62596000 1.62586748 0.00026963 148 1520028600 2018.03.02 22:10 1.62590000 1.62565000 1.62536000 1.62596000 1.62584676 0.00026587 209 1520028900 2018.03.02 22:15 1.62561000 1.62535000 1.62524000 1.62570000 1.62579945 0.00027621 193 1520029200 2018.03.02 22:20 1.62535000 1.62580000 1.62530000 1.62580000 1.62579951 0.00027621 195 1520029500 2018.03.02 22:25 1.62580000 1.62580000 1.62560000 1.62590000 1.62579955 0.00027416 165 1520029800 2018.03.02 22:30 1.62583000 1.62595000 1.62560000 1.62595000 1.62581388 0.00027498 106 1520030100 2018.03.02 22:35 1.62590000 1.62570000 1.62570000 1.62610000 1.62580303 0.00027171 89 1520030400 2018.03.02 22:40 1.62575000 1.62603000 1.62561000 1.62615000 1.62582465 0.00024096 248 1520030700 2018.03.02 22:45 1.62605000 1.62610000 1.62600000 1.62620000 1.62585087 0.00024537 107 1520031000 2018.03.02 22:50 1.62606000 1.62620000 1.62605000 1.62635000 1.62588412 0.00021661 156 1520031300 2018.03.02 22:55 1.62620000 1.62615000 1.62615000 1.62645000 1.62590945 0.00020470 193 1520031600 2018.03.02 23:00 1.62610000 1.62635000 1.62600000 1.62650000 1.62595140 0.00022469 158 1520031900 2018.03.02 23:05 1.62640000 1.62630000 1.62620000 1.62640000 1.62598460 0.00023945 54 1520032200 2018.03.02 23:10 1.62630000 1.62645000 1.62616000 1.62645000 1.62602893 0.00026698 85 1520032500 2018.03.02 23:15 1.62650000 1.62625000 1.62625000 1.62650000 1.62604998 0.00027571 31 1520032800 2018.03.02 23:20 1.62625000 1.62600000 1.62595000 1.62632000 1.62604522 0.00027287 42 1520033100 2018.03.02 23:25 1.62605000 1.62600000 1.62590000 1.62615000 1.62604091 0.00027141 65 1520033400 2018.03.02 23:30 1.62595000 1.62645000 1.62595000 1.62650000 1.62607987 0.00029058 75 1520033700 2018.03.02 23:35 1.62645000 1.62615000 1.62615000 1.62645000 1.62608655 0.00028798 43 1520034000 2018.03.02 23:40 1.62615000 1.62615000 1.62595000 1.62630000 1.62609260 0.00027948 73 1520034300 2018.03.02 23:45 1.62610000 1.62665000 1.62591000 1.62665000 1.62614568 0.00031078 74 1520034600 2018.03.02 23:50 1.62660000 1.62585000 1.62575000 1.62660000 1.62611752 0.00029324 119 1520208000 2018.03.05 00:00 1.62550000 1.62655000 1.62450000 1.62730000 1.62615871 0.00025574 172 1520208300 2018.03.05 00:05 1.62655000 1.62775000 1.62655000 1.62830000 1.62631026 0.00042831 265 1520208600 2018.03.05 00:10 1.62799000 1.62930000 1.62755000 1.62935000 1.62659500 0.00079871 238 1520208900 2018.03.05 00:15 1.62925000 1.62935000 1.62886000 1.63015000 1.62685738 0.00103438 259 1520209200 2018.03.05 00:20 1.62935000 1.62840000 1.62840000 1.62981000 1.62700430 0.00108787 202 1520209500 2018.03.05 00:25 1.62840000 1.62840000 1.62825000 1.62865000 1.62713722 0.00113787 50 1520209800 2018.03.05 00:30 1.62840000 1.62835000 1.62830000 1.62865000 1.62725272 0.00117068 105 1520210100 2018.03.05 00:35 1.62830000 1.62835000 1.62824000 1.62860000 1.62735723 0.00119436 122 1520210400 2018.03.05 00:40 1.62835000 1.62770000 1.62765000 1.62860000 1.62738987 0.00117257 227 1520210700 2018.03.05 00:45 1.62770000 1.62705000 1.62593000 1.62790000 1.62735750 0.00114612 618 1520211000 2018.03.05 00:50 1.62707000 1.62801000 1.62705000 1.62835000 1.62741964 0.00113807 317 1520211300 2018.03.05 00:55 1.62798000 1.62782000 1.62770000 1.62844000 1.62745777 0.00112461 331 1520211600 2018.03.05 01:00 1.62781000 1.62730000 1.62690000 1.62784000 1.62744275 0.00109129 384 1520211900 2018.03.05 01:05 1.62725000 1.62675000 1.62618000 1.62730000 1.62737677 0.00105439 195 1520212200 2018.03.05 01:10 1.62670000 1.62681000 1.62621000 1.62693000 1.62732279 0.00102205 203 1520212500 2018.03.05 01:15 1.62678000 1.62539000 1.62521000 1.62683000 1.62713872 0.00112119 694 1520212800 2018.03.05 01:20 1.62539000 1.62549000 1.62492000 1.62643000 1.62698170 0.00120071 968 1520213100 2018.03.05 01:25 1.62556000 1.62495000 1.62460000 1.62581000 1.62678820 0.00133356 1091 1520213400 2018.03.05 01:30 1.62490000 1.62488000 1.62433000 1.62508000 1.62660647 0.00146642 516 1520213700 2018.03.05 01:35 1.62487000 1.62520000 1.62478000 1.62540000 1.62647252 0.00154756 283 1520214000 2018.03.05 01:40 1.62525000 1.62510000 1.62480000 1.62525000 1.62634180 0.00163540 175 1520214300 2018.03.05 01:45 1.62510000 1.62520000 1.62490000 1.62530000 1.62623306 0.00167134 178 1520214600 2018.03.05 01:50 1.62520000 1.62500000 1.62470000 1.62525000 1.62611563 0.00159379 168 1520214900 2018.03.05 01:55 1.62500000 1.62480000 1.62465000 1.62530000 1.62599033 0.00149250 196 1520215200 2018.03.05 02:00 1.62480000 1.62520000 1.62480000 1.62574000 1.62591506 0.00142616 499 1520215500 2018.03.05 02:05 1.62515000 1.62545000 1.62500000 1.62555000 1.62587077 0.00132919 383 1520215800 2018.03.05 02:10 1.62545000 1.62530000 1.62515000 1.62555000 1.62581641 0.00122565 381 1520216100 2018.03.05 02:15 1.62529000 1.62538000 1.62515000 1.62546000 1.62577485 0.00109668 425 1520216400 2018.03.05 02:20 1.62538000 1.62555000 1.62516000 1.62562000 1.62575343 0.00101134 426 1520216700 2018.03.05 02:25 1.62561000 1.62585000 1.62543000 1.62595000 1.62576263 0.00096901 222 1520217000 2018.03.05 02:30 1.62585000 1.62546000 1.62531000 1.62610000 1.62573381 0.00082765 450 1520217300 2018.03.05 02:35 1.62548000 1.62600000 1.62548000 1.62636000 1.62575916 0.00069336 722 1520217600 2018.03.05 02:40 1.62600000 1.62585000 1.62566000 1.62610000 1.62576781 0.00060610 192 1520217900 2018.03.05 02:45 1.62585000 1.62620000 1.62583000 1.62630000 1.62580897 0.00059671 372 1520218200 2018.03.05 02:50 1.62620000 1.62560000 1.62560000 1.62625000 1.62578907 0.00054034 395 1520218500 2018.03.05 02:55 1.62560000 1.62585000 1.62560000 1.62608000 1.62579487 0.00053718 383 1520218800 2018.03.05 03:00 1.62585000 1.62561000 1.62561000 1.62619000 1.62577727 0.00052229 422 1520219100 2018.03.05 03:05 1.62560000 1.62581000 1.62560000 1.62620000 1.62578038 0.00049049 536 1520219400 2018.03.05 03:10 1.62584000 1.62580000 1.62575000 1.62605000 1.62578225 0.00044841 165 1520219700 2018.03.05 03:15 1.62575000 1.62597000 1.62555000 1.62597000 1.62580013 0.00044107 188 1520220000 2018.03.05 03:20 1.62594000 1.62602000 1.62575000 1.62626000 1.62582107 0.00042601 215 1520220300 2018.03.05 03:25 1.62601000 1.62631000 1.62597000 1.62633000 1.62586764 0.00043841 158 1520220600 2018.03.05 03:30 1.62632000 1.62575000 1.62575000 1.62634000 1.62585643 0.00038904 422 1520220900 2018.03.05 03:35 1.62575000 1.62590000 1.62571000 1.62595000 1.62586058 0.00031082 152 1520221200 2018.03.05 03:40 1.62590000 1.62620000 1.62585000 1.62626000 1.62589291 0.00029319 147 1520221500 2018.03.05 03:45 1.62620000 1.62590000 1.62580000 1.62625000 1.62589358 0.00027616 141 1520221800 2018.03.05 03:50 1.62590000 1.62586000 1.62560000 1.62590000 1.62589038 0.00024164 208 1520222100 2018.03.05 03:55 1.62588000 1.62625000 1.62588000 1.62640000 1.62592463 0.00023073 210 1520222400 2018.03.05 04:00 1.62625000 1.62606000 1.62590000 1.62645000 1.62593753 0.00021821 306 1520222700 2018.03.05 04:05 1.62605000 1.62610000 1.62582000 1.62615000 1.62595300 0.00022176 213 1520223000 2018.03.05 04:10 1.62610000 1.62565000 1.62560000 1.62620000 1.62592414 0.00020343 295 1520223300 2018.03.05 04:15 1.62565000 1.62556000 1.62535000 1.62580000 1.62588946 0.00021936 329 1520223600 2018.03.05 04:20 1.62556000 1.62570000 1.62540000 1.62570000 1.62587142 0.00022522 179 1520223900 2018.03.05 04:25 1.62570000 1.62565000 1.62550000 1.62575000 1.62585033 0.00022017 196 1520224200 2018.03.05 04:30 1.62560000 1.62565000 1.62555000 1.62570000 1.62583125 0.00022101 172 1520224500 2018.03.05 04:35 1.62565000 1.62585000 1.62565000 1.62600000 1.62583304 0.00022063 182 1520224800 2018.03.05 04:40 1.62585000 1.62570000 1.62550000 1.62595000 1.62582037 0.00022031 288 1520225100 2018.03.05 04:45 1.62570000 1.62559000 1.62551000 1.62580000 1.62579843 0.00023238 255 1520225400 2018.03.05 04:50 1.62561000 1.62560000 1.62560000 1.62606000 1.62577953 0.00024245 317 1520225700 2018.03.05 04:55 1.62560000 1.62566000 1.62530000 1.62566000 1.62576815 0.00024367 273 1520226000 2018.03.05 05:00 1.62564000 1.62549000 1.62549000 1.62576000 1.62574166 0.00025219 201 1520226300 2018.03.05 05:05 1.62549000 1.62560000 1.62545000 1.62582000 1.62572816 0.00022322 175 1520226600 2018.03.05 05:10 1.62561000 1.62565000 1.62545000 1.62567000 1.62572072 0.00022573 205 1520226900 2018.03.05 05:15 1.62561000 1.62575000 1.62545000 1.62575000 1.62572351 0.00022159 270 1520227200 2018.03.05 05:20 1.62575000 1.62585000 1.62567000 1.62585000 1.62573556 0.00019471 150 1520227500 2018.03.05 05:25 1.62582000 1.62550000 1.62545000 1.62592000 1.62571312 0.00019964 192 1520227800 2018.03.05 05:30 1.62545000 1.62545000 1.62540000 1.62560000 1.62568806 0.00020733 209 1520228100 2018.03.05 05:35 1.62545000 1.62581000 1.62545000 1.62591000 1.62569968 0.00016719 234 1520228400 2018.03.05 05:40 1.62583000 1.62599000 1.62582000 1.62601000 1.62572733 0.00016424 181 1520228700 2018.03.05 05:45 1.62598000 1.62604000 1.62560000 1.62614000 1.62575710 0.00016795 241 1520229000 2018.03.05 05:50 1.62605000 1.62605000 1.62595000 1.62611000 1.62578500 0.00018840 133 1520229300 2018.03.05 05:55 1.62602000 1.62615000 1.62585000 1.62636000 1.62581976 0.00021025 269 1520229600 2018.03.05 06:00 1.62615000 1.62587000 1.62587000 1.62620000 1.62582455 0.00021060 241 1520229900 2018.03.05 06:05 1.62587000 1.62590000 1.62580000 1.62612000 1.62583173 0.00021007 195 1520230200 2018.03.05 06:10 1.62585000 1.62571000 1.62555000 1.62590000 1.62582014 0.00020421 242 1520230500 2018.03.05 06:15 1.62572000 1.62595000 1.62567000 1.62600000 1.62583251 0.00020977 152 1520230800 2018.03.05 06:20 1.62596000 1.62575000 1.62570000 1.62600000 1.62582465 0.00020619 198 1520231100 2018.03.05 06:25 1.62571000 1.62577000 1.62567000 1.62587000 1.62581944 0.00019860 212 1520231400 2018.03.05 06:30 1.62580000 1.62606000 1.62576000 1.62617000 1.62584235 0.00020333 264 1520231700 2018.03.05 06:35 1.62606000 1.62607000 1.62600000 1.62610000 1.62586403 0.00020902 134 1520232000 2018.03.05 06:40 1.62605000 1.62615000 1.62590000 1.62635000 1.62589127 0.00020518 164 1520232300 2018.03.05 06:45 1.62617000 1.62615000 1.62610000 1.62630000 1.62591591 0.00020571 180 1520232600 2018.03.05 06:50 1.62615000 1.62610000 1.62600000 1.62615000 1.62593344 0.00020303 156 1520232900 2018.03.05 06:55 1.62610000 1.62606000 1.62595000 1.62620000 1.62594550 0.00020207 160 1520233200 2018.03.05 07:00 1.62605000 1.62626000 1.62595000 1.62642000 1.62597545 0.00021582 204 1520233500 2018.03.05 07:05 1.62626000 1.62600000 1.62600000 1.62628000 1.62597779 0.00018805 204 1520233800 2018.03.05 07:10 1.62600000 1.62605000 1.62595000 1.62615000 1.62598466 0.00014667 137 1520234100 2018.03.05 07:15 1.62605000 1.62590000 1.62585000 1.62607000 1.62597660 0.00014367 149 1520234400 2018.03.05 07:20 1.62595000 1.62600000 1.62590000 1.62615000 1.62597883 0.00014339 136 1520234700 2018.03.05 07:25 1.62600000 1.62575000 1.62575000 1.62600000 1.62595704 0.00015407 117 1520235000 2018.03.05 07:30 1.62575000 1.62557000 1.62535000 1.62575000 1.62592018 0.00018013 176 1520235300 2018.03.05 07:35 1.62560000 1.62550000 1.62525000 1.62565000 1.62588016 0.00020224 183 1520235600 2018.03.05 07:40 1.62550000 1.62540000 1.62535000 1.62566000 1.62583443 0.00023830 243 1520235900 2018.03.05 07:45 1.62533000 1.62547000 1.62505000 1.62551000 1.62579972 0.00026043 360 1520236200 2018.03.05 07:50 1.62547000 1.62543000 1.62525000 1.62560000 1.62576451 0.00028356 225 1520236500 2018.03.05 07:55 1.62543000 1.62530000 1.62520000 1.62558000 1.62572027 0.00031280 270 1520236800 2018.03.05 08:00 1.62530000 1.62560000 1.62520000 1.62566000 1.62570882 0.00031806 279 1520237100 2018.03.05 08:05 1.62561000 1.62553000 1.62545000 1.62575000 1.62569179 0.00032644 201 1520237400 2018.03.05 08:10 1.62551000 1.62535000 1.62530000 1.62555000 1.62565924 0.00033550 288 1520237700 2018.03.05 08:15 1.62535000 1.62528000 1.62510000 1.62550000 1.62562312 0.00034443 379 1520238000 2018.03.05 08:20 1.62530000 1.62525000 1.62520000 1.62560000 1.62558758 0.00034389 347 1520238300 2018.03.05 08:25 1.62525000 1.62490000 1.62465000 1.62525000 1.62552210 0.00036957 391 1520238600 2018.03.05 08:30 1.62487000 1.62455000 1.62435000 1.62497000 1.62542952 0.00042692 501 1520238900 2018.03.05 08:35 1.62455000 1.62395000 1.62381000 1.62469000 1.62528861 0.00054591 869 1520239200 2018.03.05 08:40 1.62395000 1.62403000 1.62360000 1.62415000 1.62516874 0.00059737 608 1520239500 2018.03.05 08:45 1.62401000 1.62331000 1.62325000 1.62401000 1.62499172 0.00073456 732 1520239800 2018.03.05 08:50 1.62330000 1.62350000 1.62325000 1.62364000 1.62484965 0.00079980 429 1520240100 2018.03.05 08:55 1.62345000 1.62337000 1.62325000 1.62372000 1.62470873 0.00086180 391 1520240400 2018.03.05 09:00 1.62335000 1.62355000 1.62325000 1.62395000 1.62459838 0.00087481 765 1520240700 2018.03.05 09:05 1.62350000 1.62340000 1.62335000 1.62375000 1.62448425 0.00089986 504 1520241000 2018.03.05 09:10 1.62340000 1.62245000 1.62225000 1.62340000 1.62429051 0.00101146 1322 1520241300 2018.03.05 09:15 1.62245000 1.62215000 1.62105000 1.62256000 1.62408665 0.00112272 1381 1520241600 2018.03.05 09:20 1.62216000 1.62231000 1.62190000 1.62264000 1.62391745 0.00118768 1049 1520241900 2018.03.05 09:25 1.62230000 1.62228000 1.62175000 1.62251000 1.62376150 0.00122369 860 1520242200 2018.03.05 09:30 1.62224000 1.62274000 1.62219000 1.62320000 1.62366421 0.00120607 763 1520242500 2018.03.05 09:35 1.62278000 1.62300000 1.62270000 1.62337000 1.62360095 0.00116928 747 1520242800 2018.03.05 09:40 1.62300000 1.62370000 1.62290000 1.62370000 1.62361039 0.00107961 837 1520243100 2018.03.05 09:45 1.62371000 1.62326000 1.62325000 1.62387000 1.62357702 0.00099447 698 1520243400 2018.03.05 09:50 1.62326000 1.62325000 1.62305000 1.62356000 1.62354587 0.00091325 642 1520243700 2018.03.05 09:55 1.62325000 1.62281000 1.62250000 1.62344000 1.62347579 0.00083278 595 1520244000 2018.03.05 10:00 1.62280000 1.62345000 1.62272000 1.62389000 1.62347333 0.00073164 1064 1520244300 2018.03.05 10:05 1.62345000 1.62425000 1.62343000 1.62458000 1.62354730 0.00070704 1196 1520244600 2018.03.05 10:10 1.62425000 1.62340000 1.62335000 1.62441000 1.62353327 0.00066438 855 1520244900 2018.03.05 10:15 1.62341000 1.62366000 1.62297000 1.62376000 1.62354534 0.00066473 839 1520245200 2018.03.05 10:20 1.62365000 1.62440000 1.62360000 1.62486000 1.62362674 0.00072632 1174 1520245500 2018.03.05 10:25 1.62440000 1.62390000 1.62385000 1.62443000 1.62365276 0.00073958 764 1520245800 2018.03.05 10:30 1.62392000 1.62404000 1.62377000 1.62437000 1.62368964 0.00076355 572 1520246100 2018.03.05 10:35 1.62403000 1.62370000 1.62365000 1.62420000 1.62369063 0.00076073 439 1520246400 2018.03.05 10:40 1.62370000 1.62416000 1.62305000 1.62417000 1.62373533 0.00079011 905 1520246700 2018.03.05 10:45 1.62415000 1.62526000 1.62413000 1.62553000 1.62388054 0.00092243 1214 1520247000 2018.03.05 10:50 1.62525000 1.62605000 1.62511000 1.62609000 1.62408715 0.00107110 1259 1520247300 2018.03.05 10:55 1.62605000 1.62585000 1.62580000 1.62663000 1.62425504 0.00111737 862 1520247600 2018.03.05 11:00 1.62585000 1.62615000 1.62575000 1.62621000 1.62443552 0.00117302 556 1520247900 2018.03.05 11:05 1.62615000 1.62630000 1.62605000 1.62680000 1.62461309 0.00120189 776 1520248200 2018.03.05 11:10 1.62630000 1.62612000 1.62605000 1.62647000 1.62475660 0.00121776 639 1520248500 2018.03.05 11:15 1.62615000 1.62590000 1.62590000 1.62650000 1.62486550 0.00121079 699 1520248800 2018.03.05 11:20 1.62595000 1.62620000 1.62565000 1.62620000 1.62499259 0.00125275 363 1520249100 2018.03.05 11:25 1.62620000 1.62584000 1.62569000 1.62636000 1.62507330 0.00122612 310 1520249400 2018.03.05 11:30 1.62584000 1.62534000 1.62525000 1.62601000 1.62509870 0.00116329 584 1520249700 2018.03.05 11:35 1.62529000 1.62521000 1.62459000 1.62549000 1.62510930 0.00104644 633 1520250000 2018.03.05 11:40 1.62520000 1.62579000 1.62507000 1.62593000 1.62517413 0.00099452 570 1520250300 2018.03.05 11:45 1.62577000 1.62581000 1.62565000 1.62606000 1.62523469 0.00098625 366 1520250600 2018.03.05 11:50 1.62584000 1.62654000 1.62570000 1.62655000 1.62535900 0.00094130 448 1520250900 2018.03.05 11:55 1.62655000 1.62595000 1.62575000 1.62665000 1.62541529 0.00086883 460 1520251200 2018.03.05 12:00 1.62585000 1.62554000 1.62548000 1.62590000 1.62542716 0.00083824 465 1520251500 2018.03.05 12:05 1.62555000 1.62560000 1.62540000 1.62569000 1.62544363 0.00076366 424 1520251800 2018.03.05 12:10 1.62560000 1.62578000 1.62540000 1.62578000 1.62547566 0.00069127 496 1520252100 2018.03.05 12:15 1.62580000 1.62510000 1.62510000 1.62585000 1.62543988 0.00058851 463 1520252400 2018.03.05 12:20 1.62510000 1.62526000 1.62480000 1.62530000 1.62542275 0.00052724 275 1520252700 2018.03.05 12:25 1.62530000 1.62599000 1.62510000 1.62625000 1.62547678 0.00050317 654 1520253000 2018.03.05 12:30 1.62599000 1.62636000 1.62585000 1.62651000 1.62556089 0.00047239 536 1520253300 2018.03.05 12:35 1.62637000 1.62573000 1.62567000 1.62640000 1.62557700 0.00046058 403 1520253600 2018.03.05 12:40 1.62573000 1.62515000 1.62500000 1.62588000 1.62553633 0.00047184 582 1520253900 2018.03.05 12:45 1.62511000 1.62475000 1.62465000 1.62545000 1.62546144 0.00050420 634 1520254200 2018.03.05 12:50 1.62475000 1.62400000 1.62375000 1.62485000 1.62532226 0.00062852 538 1520254500 2018.03.05 12:55 1.62400000 1.62415000 1.62365000 1.62420000 1.62521061 0.00070726 410 1520254800 2018.03.05 13:00 1.62411000 1.62438000 1.62400000 1.62442000 1.62513151 0.00072396 407 1520255100 2018.03.05 13:05 1.62439000 1.62405000 1.62375000 1.62450000 1.62502851 0.00077960 277 1520255400 2018.03.05 13:10 1.62405000 1.62370000 1.62355000 1.62410000 1.62490198 0.00087247 414 1520255700 2018.03.05 13:15 1.62370000 1.62405000 1.62370000 1.62405000 1.62482084 0.00091929 289 1520256000 2018.03.05 13:20 1.62400000 1.62385000 1.62380000 1.62410000 1.62472838 0.00095028 189 1520256300 2018.03.05 13:25 1.62385000 1.62375000 1.62360000 1.62390000 1.62463520 0.00097402 145 1520256600 2018.03.05 13:30 1.62375000 1.62345000 1.62320000 1.62375000 1.62452232 0.00094559 412 1520256900 2018.03.05 13:35 1.62345000 1.62276000 1.62245000 1.62345000 1.62435448 0.00101255 491 1520257200 2018.03.05 13:40 1.62275000 1.62286000 1.62250000 1.62296000 1.62421215 0.00106705 518 1520257500 2018.03.05 13:45 1.62286000 1.62308000 1.62275000 1.62328000 1.62410433 0.00107734 316 1520257800 2018.03.05 13:50 1.62309000 1.62342000 1.62308000 1.62367000 1.62403915 0.00103557 452 1520258100 2018.03.05 13:55 1.62337000 1.62382000 1.62323000 1.62388000 1.62401828 0.00101333 512 1520258400 2018.03.05 14:00 1.62382000 1.62364000 1.62325000 1.62409000 1.62398226 0.00098361 441 1520258700 2018.03.05 14:05 1.62368000 1.62347000 1.62341000 1.62386000 1.62393347 0.00088612 450 1520259000 2018.03.05 14:10 1.62346000 1.62328000 1.62305000 1.62360000 1.62387123 0.00071257 413 1520259300 2018.03.05 14:15 1.62328000 1.62340000 1.62321000 1.62350000 1.62382635 0.00058077 303 1520259600 2018.03.05 14:20 1.62340000 1.62247000 1.62247000 1.62340000 1.62369718 0.00055149 440 1520259900 2018.03.05 14:25 1.62247000 1.62175000 1.62175000 1.62255000 1.62351173 0.00062220 495 1520260200 2018.03.05 14:30 1.62175000 1.62210000 1.62165000 1.62255000 1.62337728 0.00067470 356 1520260500 2018.03.05 14:35 1.62210000 1.62215000 1.62200000 1.62275000 1.62326040 0.00069973 471 1520260800 2018.03.05 14:40 1.62215000 1.62250000 1.62215000 1.62265000 1.62318798 0.00067014 340 1520261100 2018.03.05 14:45 1.62250000 1.62290000 1.62245000 1.62300000 1.62316055 0.00064273 225 1520261400 2018.03.05 14:50 1.62290000 1.62320000 1.62290000 1.62350000 1.62316431 0.00063177 329 1520261700 2018.03.05 14:55 1.62320000 1.62256000 1.62250000 1.62340000 1.62310676 0.00060410 512 1520262000 2018.03.05 15:00 1.62256000 1.62270000 1.62210000 1.62280000 1.62306802 0.00057961 540 1520262300 2018.03.05 15:05 1.62275000 1.62325000 1.62265000 1.62330000 1.62308535 0.00056494 338 1520262600 2018.03.05 15:10 1.62330000 1.62370000 1.62325000 1.62375000 1.62314389 0.00059213 325 1520262900 2018.03.05 15:15 1.62370000 1.62400000 1.62365000 1.62400000 1.62322542 0.00063872 208 1520263200 2018.03.05 15:20 1.62395000 1.62420000 1.62370000 1.62429000 1.62331824 0.00069605 371 1520263500 2018.03.05 15:25 1.62416000 1.62445000 1.62416000 1.62460000 1.62342603 0.00077072 277 1520263800 2018.03.05 15:30 1.62440000 1.62415000 1.62395000 1.62440000 1.62349498 0.00081134 350 1520264100 2018.03.05 15:35 1.62415000 1.62410000 1.62385000 1.62420000 1.62355260 0.00084189 350 1520264400 2018.03.05 15:40 1.62405000 1.62430000 1.62395000 1.62445000 1.62362378 0.00088719 404 1520264700 2018.03.05 15:45 1.62435000 1.62425000 1.62410000 1.62435000 1.62368342 0.00092262 260 1520265000 2018.03.05 15:50 1.62420000 1.62460000 1.62420000 1.62468000 1.62377071 0.00097636 312 1520265300 2018.03.05 15:55 1.62460000 1.62485000 1.62456000 1.62500000 1.62387350 0.00104383 384 1520265600 2018.03.05 16:00 1.62480000 1.62490000 1.62447000 1.62495000 1.62397126 0.00105849 393 1520265900 2018.03.05 16:05 1.62485000 1.62480000 1.62450000 1.62485000 1.62405019 0.00097968 374 1520266200 2018.03.05 16:10 1.62475000 1.62489000 1.62450000 1.62492000 1.62413017 0.00092070 276 1520266500 2018.03.05 16:15 1.62487000 1.62501000 1.62460000 1.62502000 1.62421397 0.00085145 456 1520266800 2018.03.05 16:20 1.62502000 1.62610000 1.62496000 1.62628000 1.62439359 0.00090155 550 1520267100 2018.03.05 16:25 1.62611000 1.62627000 1.62595000 1.62643000 1.62457229 0.00096834 672 1520267400 2018.03.05 16:30 1.62634000 1.62568000 1.62560000 1.62634000 1.62467779 0.00097177 959 1520267700 2018.03.05 16:35 1.62566000 1.62558000 1.62512000 1.62569000 1.62476371 0.00088511 740 1520268000 2018.03.05 16:40 1.62558000 1.62545000 1.62512000 1.62558000 1.62482907 0.00077664 815 1520268300 2018.03.05 16:45 1.62547000 1.62602000 1.62535000 1.62604000 1.62494250 0.00074439 845 1520268600 2018.03.05 16:50 1.62605000 1.62625000 1.62591000 1.62636000 1.62506702 0.00075197 752 1520268900 2018.03.05 16:55 1.62625000 1.62651000 1.62575000 1.62662000 1.62520445 0.00078582 859 1520269200 2018.03.05 17:00 1.62650000 1.62636000 1.62630000 1.62696000 1.62531450 0.00080075 889 1520269500 2018.03.05 17:05 1.62635000 1.62595000 1.62590000 1.62657000 1.62537502 0.00079330 1024 1520269800 2018.03.05 17:10 1.62591000 1.62595000 1.62570000 1.62614000 1.62542978 0.00075636 679 1520270100 2018.03.05 17:15 1.62591000 1.62557000 1.62555000 1.62601000 1.62544314 0.00069562 559 1520270400 2018.03.05 17:20 1.62561000 1.62530000 1.62525000 1.62570000 1.62542951 0.00064939 575 1520270700 2018.03.05 17:25 1.62532000 1.62535000 1.62502000 1.62549000 1.62542193 0.00059552 593 1520271000 2018.03.05 17:30 1.62535000 1.62478000 1.62465000 1.62576000 1.62536080 0.00060361 743 1520271300 2018.03.05 17:35 1.62479000 1.62420000 1.62409000 1.62535000 1.62525024 0.00068691 1694 1520271600 2018.03.05 17:40 1.62418000 1.62558000 1.62410000 1.62559000 1.62528165 0.00067188 1017 1520271900 2018.03.05 17:45 1.62558000 1.62555000 1.62521000 1.62571000 1.62530721 0.00065338 829 1520272200 2018.03.05 17:50 1.62555000 1.62520000 1.62520000 1.62592000 1.62529700 0.00065233 767 1520272500 2018.03.05 17:55 1.62520000 1.62552000 1.62516000 1.62573000 1.62531824 0.00063953 907 1520272800 2018.03.05 18:00 1.62553000 1.62490000 1.62490000 1.62589000 1.62527840 0.00064117 949 1520273100 2018.03.05 18:05 1.62490000 1.62568000 1.62475000 1.62575000 1.62531665 0.00059096 846 1520273400 2018.03.05 18:10 1.62571000 1.62570000 1.62545000 1.62583000 1.62535316 0.00057691 892 1520273700 2018.03.05 18:15 1.62571000 1.62615000 1.62545000 1.62622000 1.62542905 0.00057491 996 1520274000 2018.03.05 18:20 1.62615000 1.62688000 1.62600000 1.62696000 1.62556724 0.00062311 1157 1520274300 2018.03.05 18:25 1.62686000 1.62703000 1.62681000 1.62756000 1.62570655 0.00067948 1017 1520274600 2018.03.05 18:30 1.62703000 1.62700000 1.62680000 1.62706000 1.62582973 0.00073012 584 1520274900 2018.03.05 18:35 1.62699000 1.62665000 1.62665000 1.62715000 1.62590785 0.00074820 419 1520275200 2018.03.05 18:40 1.62665000 1.62605000 1.62600000 1.62665000 1.62592139 0.00074502 375 1520275500 2018.03.05 18:45 1.62605000 1.62620000 1.62590000 1.62637000 1.62594793 0.00075370 379 1520275800 2018.03.05 18:50 1.62625000 1.62615000 1.62590000 1.62627000 1.62596717 0.00075977 326 1520276100 2018.03.05 18:55 1.62615000 1.62578000 1.62565000 1.62627000 1.62594934 0.00075156 318 1520276400 2018.03.05 19:00 1.62582000 1.62532000 1.62530000 1.62584000 1.62588941 0.00073978 300 1520276700 2018.03.05 19:05 1.62531000 1.62533000 1.62515000 1.62586000 1.62583613 0.00073473 434 1520277000 2018.03.05 19:10 1.62535000 1.62548000 1.62504000 1.62554000 1.62580221 0.00070020 334 1520277300 2018.03.05 19:15 1.62545000 1.62551000 1.62533000 1.62575000 1.62577438 0.00060948 168 1520277600 2018.03.05 19:20 1.62551000 1.62585000 1.62550000 1.62669000 1.62578158 0.00060676 487 1520277900 2018.03.05 19:25 1.62590000 1.62540000 1.62525000 1.62590000 1.62574524 0.00061797 503 1520278200 2018.03.05 19:30 1.62543000 1.62530000 1.62530000 1.62594000 1.62570284 0.00062558 437 1520278500 2018.03.05 19:35 1.62532000 1.62525000 1.62520000 1.62576000 1.62565971 0.00064584 261 1520278800 2018.03.05 19:40 1.62523000 1.62517000 1.62502000 1.62550000 1.62561307 0.00065136 230 1520279100 2018.03.05 19:45 1.62517000 1.62530000 1.62511000 1.62549000 1.62558326 0.00066743 195 1520279400 2018.03.05 19:50 1.62528000 1.62540000 1.62508000 1.62555000 1.62556580 0.00067559 254 1520279700 2018.03.05 19:55 1.62540000 1.62590000 1.62525000 1.62600000 1.62559763 0.00065423 376 1520280000 2018.03.05 20:00 1.62590000 1.62590000 1.62575000 1.62600000 1.62562643 0.00058278 277 1520280300 2018.03.05 20:05 1.62585000 1.62540000 1.62540000 1.62595000 1.62560486 0.00049806 154 1520280600 2018.03.05 20:10 1.62540000 1.62514000 1.62505000 1.62550000 1.62556059 0.00040645 142 1520280900 2018.03.05 20:15 1.62514000 1.62515000 1.62505000 1.62519000 1.62552149 0.00033899 139 1520281200 2018.03.05 20:20 1.62512000 1.62535000 1.62484000 1.62535000 1.62550516 0.00032007 178 1520281500 2018.03.05 20:25 1.62539000 1.62490000 1.62485000 1.62550000 1.62544752 0.00030571 249 1520281800 2018.03.05 20:30 1.62491000 1.62483000 1.62474000 1.62500000 1.62538871 0.00028935 161 1520282100 2018.03.05 20:35 1.62482000 1.62552000 1.62477000 1.62560000 1.62540121 0.00027849 276 1520282400 2018.03.05 20:40 1.62554000 1.62555000 1.62520000 1.62560000 1.62541538 0.00028123 250 1520282700 2018.03.05 20:45 1.62555000 1.62575000 1.62530000 1.62580000 1.62544725 0.00029353 209 1520283000 2018.03.05 20:50 1.62580000 1.62565000 1.62555000 1.62586000 1.62546656 0.00029989 149 1520283300 2018.03.05 20:55 1.62565000 1.62525000 1.62520000 1.62565000 1.62544594 0.00029964 125 1520283600 2018.03.05 21:00 1.62525000 1.62505000 1.62495000 1.62525000 1.62540823 0.00029026 89 1520283900 2018.03.05 21:05 1.62505000 1.62565000 1.62500000 1.62565000 1.62543125 0.00029906 297 1520284200 2018.03.05 21:10 1.62565000 1.62580000 1.62562000 1.62606000 1.62546637 0.00031483 193 1520284500 2018.03.05 21:15 1.62582000 1.62600000 1.62568000 1.62600000 1.62551719 0.00034204 178 1520284800 2018.03.05 21:20 1.62596000 1.62605000 1.62585000 1.62605000 1.62556794 0.00036306 132 1520285100 2018.03.05 21:25 1.62605000 1.62610000 1.62600000 1.62627000 1.62561861 0.00038743 163 1520285400 2018.03.05 21:30 1.62601000 1.62570000 1.62565000 1.62610000 1.62562636 0.00038659 113 1520285700 2018.03.05 21:35 1.62570000 1.62535000 1.62525000 1.62575000 1.62560004 0.00037921 172 1520286000 2018.03.05 21:40 1.62535000 1.62530000 1.62518000 1.62540000 1.62557147 0.00037074 144 1520286300 2018.03.05 21:45 1.62530000 1.62493000 1.62480000 1.62530000 1.62551037 0.00038153 105 1520286600 2018.03.05 21:50 1.62495000 1.62521000 1.62495000 1.62528000 1.62548177 0.00037528 130 1520286900 2018.03.05 21:55 1.62522000 1.62520000 1.62510000 1.62543000 1.62545493 0.00037242 309 1520287200 2018.03.05 22:00 1.62523000 1.62545000 1.62515000 1.62550000 1.62545446 0.00037169 178 1520287500 2018.03.05 22:05 1.62540000 1.62525000 1.62525000 1.62560000 1.62543499 0.00035528 191 1520287800 2018.03.05 22:10 1.62525000 1.62535000 1.62520000 1.62536000 1.62542690 0.00033090 157 1520288100 2018.03.05 22:15 1.62535000 1.62503000 1.62497000 1.62540000 1.62538910 0.00034994 167 1520288400 2018.03.05 22:20 1.62504000 1.62535000 1.62504000 1.62550000 1.62538537 0.00034909 299 1520288700 2018.03.05 22:25 1.62535000 1.62540000 1.62530000 1.62550000 1.62538677 0.00033917 229 1520289000 2018.03.05 22:30 1.62540000 1.62540000 1.62525000 1.62549000 1.62538803 0.00033383 340 1520289300 2018.03.05 22:35 1.62540000 1.62560000 1.62535000 1.62570000 1.62540821 0.00033212 181 1520289600 2018.03.05 22:40 1.62560000 1.62571000 1.62555000 1.62580000 1.62543696 0.00032323 155 1520289900 2018.03.05 22:45 1.62573000 1.62590000 1.62560000 1.62595000 1.62548106 0.00033009 197 1520290200 2018.03.05 22:50 1.62585000 1.62620000 1.62585000 1.62625000 1.62554953 0.00035850 114 1520290500 2018.03.05 22:55 1.62620000 1.62640000 1.62610000 1.62645000 1.62563052 0.00040249 238 1520290800 2018.03.05 23:00 1.62635000 1.62590000 1.62580000 1.62635000 1.62565619 0.00040289 149 1520291100 2018.03.05 23:05 1.62595000 1.62590000 1.62580000 1.62600000 1.62567941 0.00040250 62 1520291400 2018.03.05 23:10 1.62590000 1.62620000 1.62590000 1.62620000 1.62572899 0.00043666 60 1520291700 2018.03.05 23:15 1.62620000 1.62599000 1.62595000 1.62635000 1.62575385 0.00044131 56 1520292000 2018.03.05 23:20 1.62603000 1.62592000 1.62592000 1.62603000 1.62576967 0.00043645 32 1520292300 2018.03.05 23:25 1.62592000 1.62591000 1.62590000 1.62601000 1.62578304 0.00039905 62 1520292600 2018.03.05 23:30 1.62591000 1.62605000 1.62591000 1.62630000 1.62580846 0.00038856 84 1520292900 2018.03.05 23:35 1.62605000 1.62610000 1.62595000 1.62610000 1.62583623 0.00037510 52 1520293200 2018.03.05 23:40 1.62610000 1.62625000 1.62600000 1.62626000 1.62587563 0.00038336 126 1520293500 2018.03.05 23:45 1.62625000 1.62605000 1.62600000 1.62630000 1.62589224 0.00036151 107 1520293800 2018.03.05 23:50 1.62605000 1.62610000 1.62595000 1.62610000 1.62591203 0.00034568 84 1520294100 2018.03.05 23:55 1.62610000 1.62615000 1.62595000 1.62625000 1.62593469 0.00028879 72 1520294400 2018.03.06 00:00 1.62585000 1.62595000 1.62585000 1.62595000 1.62593615 0.00025742 17 1520294700 2018.03.06 00:05 1.62595000 1.62640000 1.62587000 1.62650000 1.62598032 0.00024208 68 1520295000 2018.03.06 00:10 1.62640000 1.62639000 1.62638000 1.62650000 1.62601934 0.00021441 58 1520295300 2018.03.06 00:15 1.62641000 1.62604000 1.62595000 1.62641000 1.62602131 0.00019231 57 1520295600 2018.03.06 00:20 1.62602000 1.62602000 1.62599000 1.62604000 1.62602118 0.00017931 40 1520295900 2018.03.06 00:25 1.62600000 1.62605000 1.62600000 1.62606000 1.62602393 0.00017619 13 1520296200 2018.03.06 00:30 1.62606000 1.62591000 1.62558000 1.62606000 1.62601308 0.00017766 85 1520296500 2018.03.06 00:35 1.62592000 1.62581000 1.62578000 1.62599000 1.62599374 0.00016768 88 1520296800 2018.03.06 00:40 1.62580000 1.62589000 1.62579000 1.62591000 1.62598386 0.00017177 48 1520297100 2018.03.06 00:45 1.62588000 1.62577000 1.62575000 1.62588000 1.62596349 0.00018560 42 1520297400 2018.03.06 00:50 1.62576000 1.62595000 1.62554000 1.62611000 1.62596221 0.00017845 179 1520297700 2018.03.06 00:55 1.62595000 1.62600000 1.62595000 1.62612000 1.62596581 0.00017709 82 1520298000 2018.03.06 01:00 1.62599000 1.62625000 1.62590000 1.62628000 1.62599287 0.00017709 193 1520298300 2018.03.06 01:05 1.62626000 1.62623000 1.62618000 1.62631000 1.62601545 0.00017592 134 1520298600 2018.03.06 01:10 1.62624000 1.62618000 1.62616000 1.62635000 1.62603113 0.00017503 86 1520298900 2018.03.06 01:15 1.62618000 1.62634000 1.62610000 1.62640000 1.62606054 0.00018104 99 1520299200 2018.03.06 01:20 1.62634000 1.62611000 1.62595000 1.62644000 1.62606525 0.00017592 127 1520299500 2018.03.06 01:25 1.62610000 1.62591000 1.62576000 1.62610000 1.62605047 0.00018048 64 1520299800 2018.03.06 01:30 1.62591000 1.62610000 1.62591000 1.62638000 1.62605518 0.00017997 96 1520300100 2018.03.06 01:35 1.62614000 1.62630000 1.62610000 1.62635000 1.62607850 0.00018526 58 1520300400 2018.03.06 01:40 1.62632000 1.62646000 1.62630000 1.62657000 1.62611483 0.00020033 85 1520300700 2018.03.06 01:45 1.62645000 1.62635000 1.62618000 1.62645000 1.62613723 0.00019966 139 1520301000 2018.03.06 01:50 1.62635000 1.62615000 1.62615000 1.62636000 1.62613845 0.00019181 59 1520301300 2018.03.06 01:55 1.62615000 1.62620000 1.62610000 1.62620000 1.62614431 0.00019233 77 1520301600 2018.03.06 02:00 1.62620000 1.62622000 1.62600000 1.62627000 1.62615152 0.00019253 216 1520301900 2018.03.06 02:05 1.62621000 1.62620000 1.62612000 1.62629000 1.62615613 0.00019239 139 1520302200 2018.03.06 02:10 1.62624000 1.62645000 1.62624000 1.62645000 1.62618412 0.00019948 145 1520302500 2018.03.06 02:15 1.62640000 1.62630000 1.62615000 1.62640000 1.62619516 0.00018424 145 1520302800 2018.03.06 02:20 1.62625000 1.62576000 1.62563000 1.62660000 1.62615371 0.00019412 706 1520303100 2018.03.06 02:25 1.62577000 1.62624000 1.62577000 1.62633000 1.62616193 0.00017392 335 1520303400 2018.03.06 02:30 1.62622000 1.62581000 1.62575000 1.62636000 1.62612841 0.00019077 500 1520303700 2018.03.06 02:35 1.62581000 1.62592000 1.62558000 1.62644000 1.62610857 0.00019986 809 1520304000 2018.03.06 02:40 1.62591000 1.62590000 1.62557000 1.62598000 1.62608870 0.00020837 450 1520304300 2018.03.06 02:45 1.62590000 1.62585000 1.62577000 1.62605000 1.62606597 0.00021910 292 1520304600 2018.03.06 02:50 1.62586000 1.62617000 1.62582000 1.62636000 1.62607588 0.00021584 398 1520304900 2018.03.06 02:55 1.62616000 1.62628000 1.62601000 1.62644000 1.62609532 0.00020809 333 1520305200 2018.03.06 03:00 1.62625000 1.62660000 1.62613000 1.62695000 1.62614338 0.00022861 596 1520305500 2018.03.06 03:05 1.62660000 1.62685000 1.62660000 1.62701000 1.62621068 0.00026584 410 1520305800 2018.03.06 03:10 1.62685000 1.62713000 1.62665000 1.62722000 1.62629823 0.00033447 345 1520306100 2018.03.06 03:15 1.62712000 1.62723000 1.62703000 1.62748000 1.62638697 0.00040277 400 1520306400 2018.03.06 03:20 1.62725000 1.62738000 1.62710000 1.62748000 1.62648155 0.00047675 391 1520306700 2018.03.06 03:25 1.62740000 1.62745000 1.62726000 1.62771000 1.62657378 0.00054410 411 1520307000 2018.03.06 03:30 1.62742000 1.62756000 1.62735000 1.62807000 1.62666771 0.00060255 659 1520307300 2018.03.06 03:35 1.62757000 1.62765000 1.62732000 1.62787000 1.62676126 0.00065698 448 1520307600 2018.03.06 03:40 1.62765000 1.62704000 1.62700000 1.62770000 1.62678780 0.00065630 332 1520307900 2018.03.06 03:45 1.62706000 1.62756000 1.62705000 1.62766000 1.62686135 0.00068410 309 1520308200 2018.03.06 03:50 1.62757000 1.62745000 1.62735000 1.62768000 1.62691741 0.00070524 301 1520308500 2018.03.06 03:55 1.62746000 1.62762000 1.62740000 1.62765000 1.62698432 0.00072585 233 1520308800 2018.03.06 04:00 1.62765000 1.62757000 1.62755000 1.62793000 1.62704010 0.00069693 288 1520309100 2018.03.06 04:05 1.62755000 1.62777000 1.62750000 1.62800000 1.62710962 0.00070651 228 1520309400 2018.03.06 04:10 1.62781000 1.62730000 1.62710000 1.62782000 1.62712775 0.00064832 488 1520309700 2018.03.06 04:15 1.62730000 1.62721000 1.62705000 1.62732000 1.62713558 0.00059038 317 1520310000 2018.03.06 04:20 1.62721000 1.62730000 1.62706000 1.62733000 1.62715124 0.00052289 217 1520310300 2018.03.06 04:25 1.62725000 1.62768000 1.62725000 1.62768000 1.62720160 0.00044309 267 1520310600 2018.03.06 04:30 1.62764000 1.62757000 1.62751000 1.62768000 1.62723668 0.00037885 181 1520310900 2018.03.06 04:35 1.62755000 1.62753000 1.62725000 1.62770000 1.62726462 0.00030864 293 1520311200 2018.03.06 04:40 1.62755000 1.62755000 1.62735000 1.62761000 1.62729180 0.00026370 231 1520311500 2018.03.06 04:45 1.62755000 1.62796000 1.62742000 1.62797000 1.62735544 0.00025054 183 1520311800 2018.03.06 04:50 1.62797000 1.62781000 1.62779000 1.62826000 1.62739873 0.00024309 324 1520312100 2018.03.06 04:55 1.62780000 1.62748000 1.62735000 1.62784000 1.62740647 0.00023697 287 1520312400 2018.03.06 05:00 1.62748000 1.62756000 1.62734000 1.62764000 1.62742109 0.00023210 290 1520312700 2018.03.06 05:05 1.62756000 1.62745000 1.62745000 1.62769000 1.62742384 0.00023081 144 1520313000 2018.03.06 05:10 1.62746000 1.62747000 1.62726000 1.62761000 1.62742824 0.00022709 219 1520313300 2018.03.06 05:15 1.62747000 1.62745000 1.62740000 1.62765000 1.62743031 0.00022084 195 1520313600 2018.03.06 05:20 1.62745000 1.62739000 1.62710000 1.62748000 1.62742647 0.00020505 293 1520313900 2018.03.06 05:25 1.62738000 1.62718000 1.62718000 1.62739000 1.62740300 0.00022113 120 1520314200 2018.03.06 05:30 1.62721000 1.62705000 1.62696000 1.62731000 1.62736938 0.00024967 300 1520314500 2018.03.06 05:35 1.62705000 1.62685000 1.62683000 1.62732000 1.62731992 0.00028939 339 1520314800 2018.03.06 05:40 1.62685000 1.62745000 1.62670000 1.62745000 1.62733230 0.00027997 352 1520315100 2018.03.06 05:45 1.62745000 1.62745000 1.62725000 1.62749000 1.62734351 0.00025949 210 1520315400 2018.03.06 05:50 1.62743000 1.62715000 1.62715000 1.62762000 1.62732508 0.00026931 191 1520315700 2018.03.06 05:55 1.62715000 1.62735000 1.62710000 1.62740000 1.62732746 0.00026718 182 1520316000 2018.03.06 06:00 1.62735000 1.62720000 1.62715000 1.62745000 1.62731532 0.00027345 186 1520316300 2018.03.06 06:05 1.62725000 1.62713000 1.62700000 1.62730000 1.62729767 0.00027054 186 1520316600 2018.03.06 06:10 1.62711000 1.62731000 1.62700000 1.62735000 1.62729884 0.00026321 147 1520316900 2018.03.06 06:15 1.62731000 1.62725000 1.62714000 1.62740000 1.62729419 0.00025972 184 1520317200 2018.03.06 06:20 1.62725000 1.62740000 1.62713000 1.62741000 1.62730427 0.00025175 124 1520317500 2018.03.06 06:25 1.62738000 1.62741000 1.62732000 1.62751000 1.62731434 0.00020452 205 1520317800 2018.03.06 06:30 1.62745000 1.62730000 1.62725000 1.62745000 1.62731297 0.00017192 134 1520318100 2018.03.06 06:35 1.62730000 1.62737000 1.62725000 1.62740000 1.62731840 0.00016853 73 1520318400 2018.03.06 06:40 1.62737000 1.62725000 1.62722000 1.62740000 1.62731189 0.00015946 48 1520318700 2018.03.06 06:45 1.62721000 1.62730000 1.62715000 1.62734000 1.62731076 0.00015628 139 1520319000 2018.03.06 06:50 1.62732000 1.62741000 1.62725000 1.62749000 1.62732021 0.00015579 206 1520319300 2018.03.06 06:55 1.62740000 1.62740000 1.62730000 1.62751000 1.62732781 0.00015625 199 1520319600 2018.03.06 07:00 1.62740000 1.62757000 1.62730000 1.62765000 1.62735087 0.00017169 258 1520319900 2018.03.06 07:05 1.62757000 1.62740000 1.62730000 1.62768000 1.62735555 0.00016922 271 1520320200 2018.03.06 07:10 1.62738000 1.62740000 1.62730000 1.62748000 1.62735979 0.00015623 154 1520320500 2018.03.06 07:15 1.62736000 1.62745000 1.62736000 1.62766000 1.62736838 0.00011002 113 1520320800 2018.03.06 07:20 1.62745000 1.62740000 1.62730000 1.62747000 1.62737139 0.00010941 143 1520321100 2018.03.06 07:25 1.62740000 1.62705000 1.62700000 1.62746000 1.62734078 0.00012216 267 1520321400 2018.03.06 07:30 1.62705000 1.62715000 1.62696000 1.62720000 1.62732261 0.00012116 259 1520321700 2018.03.06 07:35 1.62715000 1.62710000 1.62695000 1.62720000 1.62730141 0.00013093 103 1520322000 2018.03.06 07:40 1.62710000 1.62713000 1.62690000 1.62715000 1.62728509 0.00013642 270 1520322300 2018.03.06 07:45 1.62713000 1.62712000 1.62678000 1.62720000 1.62726936 0.00014055 384 1520322600 2018.03.06 07:50 1.62710000 1.62738000 1.62706000 1.62748000 1.62727990 0.00013963 217 1520322900 2018.03.06 07:55 1.62740000 1.62700000 1.62696000 1.62752000 1.62725324 0.00015851 231 1520323200 2018.03.06 08:00 1.62698000 1.62715000 1.62690000 1.62735000 1.62724341 0.00015919 252 1520323500 2018.03.06 08:05 1.62715000 1.62733000 1.62690000 1.62734000 1.62725166 0.00015409 206 1520323800 2018.03.06 08:10 1.62733000 1.62748000 1.62729000 1.62757000 1.62727340 0.00015796 266 1520324100 2018.03.06 08:15 1.62750000 1.62763000 1.62727000 1.62785000 1.62730737 0.00017277 410 1520324400 2018.03.06 08:20 1.62764000 1.62779000 1.62758000 1.62788000 1.62735333 0.00020293 295 1520324700 2018.03.06 08:25 1.62777000 1.62754000 1.62713000 1.62791000 1.62737111 0.00020840 414 1520325000 2018.03.06 08:30 1.62752000 1.62710000 1.62668000 1.62752000 1.62734529 0.00021329 720 1520325300 2018.03.06 08:35 1.62710000 1.62705000 1.62688000 1.62724000 1.62731717 0.00022038 302 1520325600 2018.03.06 08:40 1.62705000 1.62688000 1.62668000 1.62705000 1.62727553 0.00023081 404 1520325900 2018.03.06 08:45 1.62688000 1.62715000 1.62656000 1.62717000 1.62726358 0.00023055 894 1520326200 2018.03.06 08:50 1.62716000 1.62716000 1.62698000 1.62765000 1.62725371 0.00022941 551 1520326500 2018.03.06 08:55 1.62723000 1.62756000 1.62711000 1.62785000 1.62728288 0.00023669 499 1520326800 2018.03.06 09:00 1.62757000 1.62792000 1.62757000 1.62819000 1.62734356 0.00028150 509 1520327100 2018.03.06 09:05 1.62792000 1.62771000 1.62751000 1.62812000 1.62737846 0.00029112 583 1520327400 2018.03.06 09:10 1.62771000 1.62769000 1.62750000 1.62791000 1.62740813 0.00029992 385 1520327700 2018.03.06 09:15 1.62770000 1.62814000 1.62751000 1.62814000 1.62747783 0.00034439 595 1520328000 2018.03.06 09:20 1.62814000 1.62772000 1.62757000 1.62847000 1.62750089 0.00034417 863 1520328300 2018.03.06 09:25 1.62772000 1.62763000 1.62738000 1.62786000 1.62751319 0.00033679 520 1520328600 2018.03.06 09:30 1.62762000 1.62828000 1.62740000 1.62842000 1.62758622 0.00038711 814 1520328900 2018.03.06 09:35 1.62827000 1.62837000 1.62808000 1.62857000 1.62766087 0.00041506 715 1520329200 2018.03.06 09:40 1.62833000 1.62807000 1.62797000 1.62836000 1.62769983 0.00041603 680 1520329500 2018.03.06 09:45 1.62810000 1.62776000 1.62770000 1.62815000 1.62770556 0.00040895 535 1520329800 2018.03.06 09:50 1.62778000 1.62735000 1.62730000 1.62796000 1.62767170 0.00040830 531 1520330100 2018.03.06 09:55 1.62735000 1.62771000 1.62710000 1.62771000 1.62767535 0.00040868 826 1520330400 2018.03.06 10:00 1.62772000 1.62801000 1.62740000 1.62807000 1.62770722 0.00041860 1091 1520330700 2018.03.06 10:05 1.62801000 1.62760000 1.62757000 1.62836000 1.62769701 0.00041617 784 1520331000 2018.03.06 10:10 1.62764000 1.62765000 1.62755000 1.62799000 1.62769253 0.00039404 565 1520331300 2018.03.06 10:15 1.62765000 1.62826000 1.62760000 1.62839000 1.62774657 0.00038664 745 1520331600 2018.03.06 10:20 1.62826000 1.62820000 1.62800000 1.62836000 1.62778976 0.00034603 518 1520331900 2018.03.06 10:25 1.62820000 1.62832000 1.62805000 1.62840000 1.62784026 0.00033051 306 1520332200 2018.03.06 10:30 1.62835000 1.62827000 1.62815000 1.62858000 1.62788119 0.00030202 353 1520332500 2018.03.06 10:35 1.62827000 1.62791000 1.62775000 1.62837000 1.62788393 0.00029300 692 1520332800 2018.03.06 10:40 1.62791000 1.62794000 1.62776000 1.62808000 1.62788927 0.00029238 548 1520333100 2018.03.06 10:45 1.62795000 1.62826000 1.62791000 1.62842000 1.62792458 0.00029532 603 1520333400 2018.03.06 10:50 1.62825000 1.62832000 1.62780000 1.62840000 1.62796224 0.00029813 628 1520333700 2018.03.06 10:55 1.62832000 1.62820000 1.62819000 1.62868000 1.62798488 0.00029886 458 1520334000 2018.03.06 11:00 1.62821000 1.62836000 1.62805000 1.62836000 1.62802061 0.00030226 476 1520334300 2018.03.06 11:05 1.62837000 1.62770000 1.62770000 1.62840000 1.62799007 0.00030032 366 1520334600 2018.03.06 11:10 1.62772000 1.62845000 1.62770000 1.62851000 1.62803387 0.00030742 505 1520334900 2018.03.06 11:15 1.62840000 1.62816000 1.62815000 1.62847000 1.62804589 0.00030002 447 1520335200 2018.03.06 11:20 1.62818000 1.62795000 1.62787000 1.62820000 1.62803675 0.00030006 268 1520335500 2018.03.06 11:25 1.62795000 1.62722000 1.62720000 1.62800000 1.62795897 0.00034445 467 1520335800 2018.03.06 11:30 1.62723000 1.62740000 1.62723000 1.62753000 1.62790573 0.00034978 329 1520336100 2018.03.06 11:35 1.62742000 1.62784000 1.62740000 1.62784000 1.62789947 0.00034911 408 1520336400 2018.03.06 11:40 1.62780000 1.62755000 1.62755000 1.62803000 1.62786619 0.00036566 443 1520336700 2018.03.06 11:45 1.62755000 1.62802000 1.62755000 1.62810000 1.62788084 0.00035731 335 1520337000 2018.03.06 11:50 1.62805000 1.62801000 1.62785000 1.62820000 1.62789314 0.00035020 501 1520337300 2018.03.06 11:55 1.62800000 1.62820000 1.62790000 1.62834000 1.62792236 0.00033825 455 1520337600 2018.03.06 12:00 1.62822000 1.62785000 1.62785000 1.62847000 1.62791547 0.00033450 462 1520337900 2018.03.06 12:05 1.62785000 1.62757000 1.62755000 1.62790000 1.62788257 0.00033708 332 1520338200 2018.03.06 12:10 1.62759000 1.62785000 1.62740000 1.62793000 1.62787947 0.00032638 288 1520338500 2018.03.06 12:15 1.62785000 1.62790000 1.62765000 1.62805000 1.62788142 0.00032600 333 1520338800 2018.03.06 12:20 1.62790000 1.62779000 1.62745000 1.62806000 1.62787272 0.00032778 322 1520339100 2018.03.06 12:25 1.62779000 1.62755000 1.62755000 1.62799000 1.62784198 0.00032777 280 1520339400 2018.03.06 12:30 1.62755000 1.62760000 1.62725000 1.62766000 1.62781894 0.00031659 389 1520339700 2018.03.06 12:35 1.62755000 1.62732000 1.62700000 1.62755000 1.62777142 0.00032749 389 1520340000 2018.03.06 12:40 1.62734000 1.62830000 1.62726000 1.62840000 1.62782176 0.00032000 422 1520340300 2018.03.06 12:45 1.62832000 1.62805000 1.62775000 1.62836000 1.62784350 0.00032314 405 1520340600 2018.03.06 12:50 1.62805000 1.62800000 1.62800000 1.62855000 1.62785840 0.00029762 574 1520340900 2018.03.06 12:55 1.62805000 1.62805000 1.62785000 1.62807000 1.62787665 0.00029714 294 1520341200 2018.03.06 13:00 1.62806000 1.62830000 1.62800000 1.62840000 1.62791697 0.00032140 268 1520341500 2018.03.06 13:05 1.62830000 1.62785000 1.62785000 1.62835000 1.62791059 0.00028004 483 1520341800 2018.03.06 13:10 1.62785000 1.62795000 1.62785000 1.62825000 1.62791434 0.00025637 443 1520342100 2018.03.06 13:15 1.62795000 1.62775000 1.62740000 1.62795000 1.62789869 0.00025642 449 1520342400 2018.03.06 13:20 1.62775000 1.62980000 1.62775000 1.62980000 1.62807977 0.00049170 1282 1520342700 2018.03.06 13:25 1.62980000 1.63088000 1.62980000 1.63097000 1.62834646 0.00082389 1603 1520343000 2018.03.06 13:30 1.63090000 1.63080000 1.63070000 1.63154000 1.62858013 0.00103218 1529 1520343300 2018.03.06 13:35 1.63080000 1.63105000 1.63050000 1.63112000 1.62881535 0.00122406 1107 1520343600 2018.03.06 13:40 1.63105000 1.63075000 1.63062000 1.63125000 1.62899961 0.00132987 882 1520343900 2018.03.06 13:45 1.63075000 1.63128000 1.63050000 1.63135000 1.62921679 0.00144426 681 1520344200 2018.03.06 13:50 1.63128000 1.63113000 1.63085000 1.63159000 1.62939900 0.00152392 734 1520344500 2018.03.06 13:55 1.63114000 1.63160000 1.63114000 1.63210000 1.62960862 0.00162039 1194 1520344800 2018.03.06 14:00 1.63160000 1.63095000 1.63095000 1.63187000 1.62973637 0.00163056 934 1520345100 2018.03.06 14:05 1.63095000 1.63080000 1.63080000 1.63162000 1.62983767 0.00159767 815 1520345400 2018.03.06 14:10 1.63080000 1.63135000 1.63065000 1.63137000 1.62998170 0.00158315 652 1520345700 2018.03.06 14:15 1.63135000 1.63110000 1.63091000 1.63160000 1.63008820 0.00150581 668 1520346000 2018.03.06 14:20 1.63110000 1.63085000 1.63080000 1.63168000 1.63016075 0.00147210 527 1520346300 2018.03.06 14:25 1.63085000 1.63135000 1.63080000 1.63150000 1.63027402 0.00143047 399 1520346600 2018.03.06 14:30 1.63130000 1.63120000 1.63095000 1.63150000 1.63036221 0.00135810 560 1520346900 2018.03.06 14:35 1.63115000 1.63100000 1.63100000 1.63160000 1.63042295 0.00126417 524 1520347200 2018.03.06 14:40 1.63095000 1.63155000 1.63090000 1.63178000 1.63053029 0.00119191 460 1520347500 2018.03.06 14:45 1.63160000 1.63235000 1.63160000 1.63248000 1.63070359 0.00108278 609 1520347800 2018.03.06 14:50 1.63232000 1.63225000 1.63200000 1.63276000 1.63085087 0.00092214 1000 1520348100 2018.03.06 14:55 1.63225000 1.63222000 1.63200000 1.63255000 1.63098126 0.00062118 568 1520348400 2018.03.06 15:00 1.63224000 1.63185000 1.63170000 1.63228000 1.63106400 0.00055260 665 1520348700 2018.03.06 15:05 1.63180000 1.63230000 1.63178000 1.63245000 1.63118171 0.00056391 460 1520349000 2018.03.06 15:10 1.63230000 1.63240000 1.63190000 1.63240000 1.63129774 0.00057645 632 1520349300 2018.03.06 15:15 1.63240000 1.63212000 1.63175000 1.63245000 1.63137605 0.00057823 745 1520349600 2018.03.06 15:20 1.63213000 1.63274000 1.63210000 1.63285000 1.63150595 0.00060116 557 1520349900 2018.03.06 15:25 1.63276000 1.63220000 1.63210000 1.63278000 1.63157205 0.00060515 527 1520350200 2018.03.06 15:30 1.63220000 1.63250000 1.63205000 1.63254000 1.63166043 0.00061537 430 1520350500 2018.03.06 15:35 1.63247000 1.63235000 1.63227000 1.63252000 1.63172610 0.00062609 251 1520350800 2018.03.06 15:40 1.63236000 1.63215000 1.63190000 1.63240000 1.63176647 0.00060331 244 1520351100 2018.03.06 15:45 1.63215000 1.63225000 1.63215000 1.63259000 1.63181252 0.00056429 482 1520351400 2018.03.06 15:50 1.63220000 1.63270000 1.63215000 1.63287000 1.63189704 0.00057217 423 1520351700 2018.03.06 15:55 1.63270000 1.63260000 1.63260000 1.63314000 1.63196399 0.00055208 412 1520352000 2018.03.06 16:00 1.63262000 1.63250000 1.63230000 1.63280000 1.63201504 0.00049281 644 1520352300 2018.03.06 16:05 1.63255000 1.63275000 1.63235000 1.63290000 1.63208504 0.00047635 486 1520352600 2018.03.06 16:10 1.63275000 1.63285000 1.63260000 1.63305000 1.63215789 0.00044009 456 1520352900 2018.03.06 16:15 1.63282000 1.63280000 1.63265000 1.63295000 1.63221904 0.00035338 463 1520353200 2018.03.06 16:20 1.63280000 1.63219000 1.63215000 1.63290000 1.63221628 0.00032182 791 1520353500 2018.03.06 16:25 1.63217000 1.63150000 1.63120000 1.63226000 1.63214806 0.00039080 1201 1520353800 2018.03.06 16:30 1.63150000 1.63120000 1.63120000 1.63170000 1.63205777 0.00048401 830 1520354100 2018.03.06 16:35 1.63120000 1.63125000 1.63110000 1.63169000 1.63198084 0.00055010 1087 1520354400 2018.03.06 16:40 1.63125000 1.63146000 1.63115000 1.63161000 1.63193124 0.00058612 811 1520354700 2018.03.06 16:45 1.63147000 1.63108000 1.63095000 1.63172000 1.63185017 0.00064792 935 1520355000 2018.03.06 16:50 1.63110000 1.63110000 1.63095000 1.63141000 1.63177872 0.00068970 674 1520355300 2018.03.06 16:55 1.63112000 1.63140000 1.63095000 1.63154000 1.63174265 0.00070708 708 1520355600 2018.03.06 17:00 1.63140000 1.63195000 1.63125000 1.63206000 1.63176240 0.00066413 1061 1520355900 2018.03.06 17:05 1.63195000 1.63168000 1.63150000 1.63205000 1.63175455 0.00066017 1006 1520356200 2018.03.06 17:10 1.63166000 1.63207000 1.63142000 1.63213000 1.63178459 0.00063220 1006 1520356500 2018.03.06 17:15 1.63206000 1.63251000 1.63202000 1.63259000 1.63185368 0.00062055 853 1520356800 2018.03.06 17:20 1.63252000 1.63190000 1.63175000 1.63252000 1.63185809 0.00061616 861 1520357100 2018.03.06 17:25 1.63190000 1.63160000 1.63150000 1.63210000 1.63183351 0.00061696 651 1520357400 2018.03.06 17:30 1.63160000 1.63130000 1.63125000 1.63172000 1.63178270 0.00060423 737 1520357700 2018.03.06 17:35 1.63131000 1.63115000 1.63115000 1.63181000 1.63172244 0.00059906 722 1520358000 2018.03.06 17:40 1.63115000 1.63155000 1.63110000 1.63169000 1.63170602 0.00057601 730 1520358300 2018.03.06 17:45 1.63155000 1.63182000 1.63150000 1.63187000 1.63171688 0.00052706 848 1520358600 2018.03.06 17:50 1.63180000 1.63165000 1.63165000 1.63236000 1.63171051 0.00046164 1109 1520358900 2018.03.06 17:55 1.63165000 1.63210000 1.63165000 1.63220000 1.63174760 0.00041136 1208 1520359200 2018.03.06 18:00 1.63210000 1.63276000 1.63205000 1.63295000 1.63184402 0.00048837 1334 1520359500 2018.03.06 18:05 1.63280000 1.63355000 1.63280000 1.63392000 1.63200649 0.00065860 1458 1520359800 2018.03.06 18:10 1.63355000 1.63372000 1.63325000 1.63374000 1.63216969 0.00078483 890 1520360100 2018.03.06 18:15 1.63375000 1.63360000 1.63334000 1.63401000 1.63230591 0.00086106 886 1520360400 2018.03.06 18:20 1.63360000 1.63350000 1.63340000 1.63373000 1.63241963 0.00091478 733 1520360700 2018.03.06 18:25 1.63350000 1.63318000 1.63295000 1.63355000 1.63249205 0.00090133 701 1520361000 2018.03.06 18:30 1.63319000 1.63310000 1.63303000 1.63392000 1.63254995 0.00087124 790 1520361300 2018.03.06 18:35 1.63310000 1.63321000 1.63297000 1.63356000 1.63261281 0.00085916 742 1520361600 2018.03.06 18:40 1.63320000 1.63330000 1.63290000 1.63335000 1.63267826 0.00087393 564 1520361900 2018.03.06 18:45 1.63330000 1.63340000 1.63316000 1.63358000 1.63274699 0.00087324 553 1520362200 2018.03.06 18:50 1.63344000 1.63305000 1.63290000 1.63357000 1.63277585 0.00086815 371 1520362500 2018.03.06 18:55 1.63305000 1.63332000 1.63300000 1.63355000 1.63282767 0.00088426 300 1520362800 2018.03.06 19:00 1.63331000 1.63320000 1.63290000 1.63344000 1.63286313 0.00086944 341 1520363100 2018.03.06 19:05 1.63320000 1.63300000 1.63295000 1.63320000 1.63287617 0.00082438 287 1520363400 2018.03.06 19:10 1.63300000 1.63265000 1.63260000 1.63315000 1.63285463 0.00074624 454 1520363700 2018.03.06 19:15 1.63260000 1.63271000 1.63246000 1.63296000 1.63284085 0.00064388 415 1520364000 2018.03.06 19:20 1.63270000 1.63270000 1.63245000 1.63280000 1.63282744 0.00057971 409 1520364300 2018.03.06 19:25 1.63270000 1.63270000 1.63255000 1.63280000 1.63281530 0.00053940 225 1520364600 2018.03.06 19:30 1.63270000 1.63275000 1.63255000 1.63290000 1.63280908 0.00047596 241 1520364900 2018.03.06 19:35 1.63270000 1.63245000 1.63245000 1.63300000 1.63277489 0.00047791 305 1520365200 2018.03.06 19:40 1.63247000 1.63215000 1.63210000 1.63255000 1.63271537 0.00053444 282 1520365500 2018.03.06 19:45 1.63218000 1.63250000 1.63205000 1.63269000 1.63269486 0.00051537 310 1520365800 2018.03.06 19:50 1.63245000 1.63230000 1.63225000 1.63250000 1.63265725 0.00049050 174 1520366100 2018.03.06 19:55 1.63231000 1.63127000 1.63106000 1.63237000 1.63252514 0.00059444 905 1520366400 2018.03.06 20:00 1.63127000 1.63185000 1.63120000 1.63185000 1.63246084 0.00060028 404 1520366700 2018.03.06 20:05 1.63185000 1.63155000 1.63140000 1.63185000 1.63237409 0.00064629 352 1520367000 2018.03.06 20:10 1.63150000 1.63145000 1.63131000 1.63155000 1.63228608 0.00069082 206 1520367300 2018.03.06 20:15 1.63145000 1.63195000 1.63145000 1.63200000 1.63225407 0.00067507 136 1520367600 2018.03.06 20:20 1.63195000 1.63201000 1.63180000 1.63220000 1.63223083 0.00064309 202 1520367900 2018.03.06 20:25 1.63205000 1.63236000 1.63195000 1.63243000 1.63224313 0.00058492 246 1520368200 2018.03.06 20:30 1.63236000 1.63235000 1.63215000 1.63258000 1.63225331 0.00055485 197 1520368500 2018.03.06 20:35 1.63230000 1.63230000 1.63210000 1.63230000 1.63225776 0.00050059 143 1520368800 2018.03.06 20:40 1.63230000 1.63270000 1.63225000 1.63285000 1.63229987 0.00046417 190 1520369100 2018.03.06 20:45 1.63270000 1.63295000 1.63250000 1.63305000 1.63236179 0.00046698 228 1520369400 2018.03.06 20:50 1.63295000 1.63305000 1.63280000 1.63318000 1.63242733 0.00049966 170 1520369700 2018.03.06 20:55 1.63305000 1.63295000 1.63290000 1.63315000 1.63247711 0.00052253 192 1520370000 2018.03.06 21:00 1.63295000 1.63315000 1.63295000 1.63330000 1.63254120 0.00056148 168 1520370300 2018.03.06 21:05 1.63315000 1.63323000 1.63310000 1.63330000 1.63260680 0.00060443 119 1520370600 2018.03.06 21:10 1.63325000 1.63330000 1.63315000 1.63335000 1.63267282 0.00064899 172 1520370900 2018.03.06 21:15 1.63330000 1.63325000 1.63320000 1.63350000 1.63272779 0.00068189 145 1520371200 2018.03.06 21:20 1.63320000 1.63310000 1.63295000 1.63320000 1.63276324 0.00068858 85 1520371500 2018.03.06 21:25 1.63305000 1.63310000 1.63295000 1.63320000 1.63279531 0.00070265 101 1520371800 2018.03.06 21:30 1.63310000 1.63275000 1.63265000 1.63315000 1.63279099 0.00069230 130 1520372100 2018.03.06 21:35 1.63270000 1.63265000 1.63265000 1.63285000 1.63277757 0.00059972 137 1520372400 2018.03.06 21:40 1.63265000 1.63260000 1.63250000 1.63271000 1.63276065 0.00056015 127 1520372700 2018.03.06 21:45 1.63260000 1.63255000 1.63250000 1.63275000 1.63274059 0.00049007 102 1520373000 2018.03.06 21:50 1.63250000 1.63255000 1.63240000 1.63265000 1.63272244 0.00039887 122 1520373300 2018.03.06 21:55 1.63260000 1.63270000 1.63210000 1.63271000 1.63272030 0.00035992 286 1520373600 2018.03.06 22:00 1.63270000 1.63260000 1.63245000 1.63275000 1.63270885 0.00032744 102 1520373900 2018.03.06 22:05 1.63260000 1.63245000 1.63240000 1.63265000 1.63268419 0.00033207 72 1520374200 2018.03.06 22:10 1.63240000 1.63240000 1.63225000 1.63245000 1.63265713 0.00034150 97 1520374500 2018.03.06 22:15 1.63245000 1.63265000 1.63245000 1.63270000 1.63265645 0.00033240 107 1520374800 2018.03.06 22:20 1.63260000 1.63260000 1.63260000 1.63285000 1.63265107 0.00033532 98 1520375100 2018.03.06 22:25 1.63260000 1.63270000 1.63260000 1.63280000 1.63265573 0.00032645 105 1520375400 2018.03.06 22:30 1.63265000 1.63260000 1.63251000 1.63275000 1.63265042 0.00031694 88 1520375700 2018.03.06 22:35 1.63255000 1.63255000 1.63240000 1.63260000 1.63264086 0.00031452 84 1520376000 2018.03.06 22:40 1.63255000 1.63290000 1.63250000 1.63295000 1.63266554 0.00028978 132 1520376300 2018.03.06 22:45 1.63285000 1.63285000 1.63275000 1.63295000 1.63268311 0.00025951 147 1520376600 2018.03.06 22:50 1.63285000 1.63280000 1.63270000 1.63286000 1.63269424 0.00021991 80 1520376900 2018.03.06 22:55 1.63275000 1.63240000 1.63235000 1.63285000 1.63266622 0.00019223 207 1520377200 2018.03.06 23:00 1.63235000 1.63253000 1.63230000 1.63270000 1.63265324 0.00016771 109 1520377500 2018.03.06 23:05 1.63248000 1.63296000 1.63248000 1.63297000 1.63268246 0.00015656 97 1520377800 2018.03.06 23:10 1.63294000 1.63295000 1.63287000 1.63310000 1.63270794 0.00017375 50 1520378100 2018.03.06 23:15 1.63295000 1.63295000 1.63290000 1.63305000 1.63273099 0.00018838 18 1520378400 2018.03.06 23:20 1.63295000 1.63305000 1.63280000 1.63310000 1.63276137 0.00020812 55 1520378700 2018.03.06 23:25 1.63300000 1.63290000 1.63285000 1.63300000 1.63277458 0.00020908 51 1520379000 2018.03.06 23:30 1.63288000 1.63297000 1.63285000 1.63310000 1.63279319 0.00021278 111 1520379300 2018.03.06 23:35 1.63296000 1.63297000 1.63281000 1.63313000 1.63281003 0.00022026 151 1520379600 2018.03.06 23:40 1.63301000 1.63297000 1.63295000 1.63308000 1.63282526 0.00022231 60 1520379900 2018.03.06 23:45 1.63302000 1.63269000 1.63267000 1.63302000 1.63281238 0.00020500 83 1520380200 2018.03.06 23:50 1.63270000 1.63260000 1.63259000 1.63274000 1.63279215 0.00018669 83 1520380500 2018.03.06 23:55 1.63257000 1.63250000 1.63250000 1.63271000 1.63276433 0.00019433 70 1520380800 2018.03.07 00:00 1.63190000 1.63265000 1.63190000 1.63275000 1.63275344 0.00019341 83 1520381100 2018.03.07 00:05 1.63265000 1.63265000 1.63260000 1.63265000 1.63274359 0.00019561 4 1520381400 2018.03.07 00:10 1.63260000 1.63265000 1.63260000 1.63265000 1.63273468 0.00019571 7 1520381700 2018.03.07 00:15 1.63260000 1.63260000 1.63260000 1.63265000 1.63272185 0.00019686 7 1520382000 2018.03.07 00:20 1.63260000 1.63250000 1.63250000 1.63260000 1.63270072 0.00020386 8 1520382300 2018.03.07 00:25 1.63255000 1.63270000 1.63250000 1.63270000 1.63270065 0.00020112 10 1520382600 2018.03.07 00:30 1.63270000 1.63330000 1.63270000 1.63350000 1.63275773 0.00022966 624 1520382900 2018.03.07 00:35 1.63330000 1.63375000 1.63320000 1.63380000 1.63285224 0.00029763 593 1520383200 2018.03.07 00:40 1.63375000 1.63370000 1.63365000 1.63380000 1.63293297 0.00034358 211 1520383500 2018.03.07 00:45 1.63370000 1.63400000 1.63330000 1.63442000 1.63303460 0.00042579 543 1520383800 2018.03.07 00:50 1.63400000 1.63430000 1.63400000 1.63440000 1.63315511 0.00052825 209 1520384100 2018.03.07 00:55 1.63425000 1.63445000 1.63400000 1.63465000 1.63327843 0.00062515 213 1520384400 2018.03.07 01:00 1.63450000 1.63642000 1.63445000 1.63660000 1.63357763 0.00099002 472 1520384700 2018.03.07 01:05 1.63645000 1.63720000 1.63641000 1.63797000 1.63392262 0.00134189 539 1520385000 2018.03.07 01:10 1.63722000 1.63750000 1.63711000 1.63763000 1.63426332 0.00163081 190 1520385300 2018.03.07 01:15 1.63750000 1.63720000 1.63720000 1.63765000 1.63454300 0.00181089 128 1520385600 2018.03.07 01:20 1.63725000 1.63660000 1.63660000 1.63730000 1.63473891 0.00189207 124 1520385900 2018.03.07 01:25 1.63655000 1.63705000 1.63655000 1.63705000 1.63495901 0.00196766 87 1520386200 2018.03.07 01:30 1.63700000 1.63650000 1.63640000 1.63720000 1.63510577 0.00196601 221 1520386500 2018.03.07 01:35 1.63645000 1.63675000 1.63620000 1.63685000 1.63526237 0.00195067 157 1520386800 2018.03.07 01:40 1.63670000 1.63670000 1.63630000 1.63699000 1.63539928 0.00191784 208 1520387100 2018.03.07 01:45 1.63670000 1.63685000 1.63640000 1.63690000 1.63553745 0.00187009 264 1520387400 2018.03.07 01:50 1.63680000 1.63635000 1.63615000 1.63685000 1.63561483 0.00177563 168 1520387700 2018.03.07 01:55 1.63635000 1.63675000 1.63630000 1.63685000 1.63572294 0.00167128 128 1520388000 2018.03.07 02:00 1.63671000 1.63735000 1.63660000 1.63760000 1.63587790 0.00155413 501 1520388300 2018.03.07 02:05 1.63735000 1.63771000 1.63705000 1.63785000 1.63605239 0.00143475 547 1520388600 2018.03.07 02:10 1.63770000 1.63750000 1.63725000 1.63770000 1.63619026 0.00132444 371 1520388900 2018.03.07 02:15 1.63750000 1.63705000 1.63690000 1.63760000 1.63627214 0.00121090 501 1520389200 2018.03.07 02:20 1.63700000 1.63700000 1.63680000 1.63730000 1.63634146 0.00106144 373 1520389500 2018.03.07 02:25 1.63690000 1.63715000 1.63685000 1.63730000 1.63641846 0.00091270 259 1520389800 2018.03.07 02:30 1.63715000 1.63715000 1.63695000 1.63741000 1.63648813 0.00076059 430 1520390100 2018.03.07 02:35 1.63715000 1.63721000 1.63705000 1.63730000 1.63655688 0.00057556 412 1520390400 2018.03.07 02:40 1.63725000 1.63696000 1.63693000 1.63728000 1.63659527 0.00055124 384 1520390700 2018.03.07 02:45 1.63699000 1.63640000 1.63635000 1.63699000 1.63657668 0.00054990 526 1520391000 2018.03.07 02:50 1.63640000 1.63594000 1.63593000 1.63650000 1.63651604 0.00056916 428 1520391300 2018.03.07 02:55 1.63597000 1.63580000 1.63565000 1.63626000 1.63644785 0.00061223 550 1520391600 2018.03.07 03:00 1.63580000 1.63525000 1.63520000 1.63590000 1.63633376 0.00072949 558 1520391900 2018.03.07 03:05 1.63525000 1.63520000 1.63506000 1.63569000 1.63622579 0.00081048 795 1520392200 2018.03.07 03:10 1.63516000 1.63480000 1.63479000 1.63520000 1.63609000 0.00093438 528 1520392500 2018.03.07 03:15 1.63485000 1.63510000 1.63475000 1.63539000 1.63599571 0.00099427 476 1520392800 2018.03.07 03:20 1.63505000 1.63485000 1.63485000 1.63518000 1.63588660 0.00106469 258 1520393100 2018.03.07 03:25 1.63485000 1.63465000 1.63455000 1.63485000 1.63576883 0.00112999 377 1520393400 2018.03.07 03:30 1.63460000 1.63462000 1.63445000 1.63476000 1.63565941 0.00119879 355 1520393700 2018.03.07 03:35 1.63460000 1.63481000 1.63445000 1.63485000 1.63557852 0.00122294 389 1520394000 2018.03.07 03:40 1.63481000 1.63528000 1.63481000 1.63537000 1.63555009 0.00117010 379 1520394300 2018.03.07 03:45 1.63530000 1.63518000 1.63486000 1.63537000 1.63551484 0.00108087 425 1520394600 2018.03.07 03:50 1.63520000 1.63508000 1.63493000 1.63525000 1.63547343 0.00100193 256 1520394900 2018.03.07 03:55 1.63508000 1.63491000 1.63476000 1.63508000 1.63541977 0.00095870 253 1520395200 2018.03.07 04:00 1.63493000 1.63455000 1.63450000 1.63494000 1.63533693 0.00092715 303 1520395500 2018.03.07 04:05 1.63455000 1.63453000 1.63425000 1.63457000 1.63526008 0.00086341 215 1520395800 2018.03.07 04:10 1.63452000 1.63445000 1.63430000 1.63471000 1.63518293 0.00078006 213 1520396100 2018.03.07 04:15 1.63445000 1.63465000 1.63445000 1.63475000 1.63513218 0.00064539 213 1520396400 2018.03.07 04:20 1.63466000 1.63471000 1.63455000 1.63480000 1.63509197 0.00050243 194 1520396700 2018.03.07 04:25 1.63470000 1.63454000 1.63450000 1.63476000 1.63503940 0.00041163 271 1520397000 2018.03.07 04:30 1.63457000 1.63520000 1.63457000 1.63540000 1.63505470 0.00036664 364 1520397300 2018.03.07 04:35 1.63525000 1.63490000 1.63490000 1.63525000 1.63503996 0.00032003 257 1520397600 2018.03.07 04:40 1.63487000 1.63485000 1.63480000 1.63515000 1.63502187 0.00030857 290 1520397900 2018.03.07 04:45 1.63490000 1.63455000 1.63445000 1.63490000 1.63497693 0.00029628 195 1520398200 2018.03.07 04:50 1.63456000 1.63430000 1.63430000 1.63463000 1.63491246 0.00029766 227 1520398500 2018.03.07 04:55 1.63425000 1.63435000 1.63405000 1.63455000 1.63485889 0.00029650 363 1520398800 2018.03.07 05:00 1.63435000 1.63440000 1.63420000 1.63440000 1.63481519 0.00029781 299 1520399100 2018.03.07 05:05 1.63435000 1.63430000 1.63425000 1.63450000 1.63476612 0.00030411 262 1520399400 2018.03.07 05:10 1.63430000 1.63425000 1.63400000 1.63430000 1.63471697 0.00031563 433 1520399700 2018.03.07 05:15 1.63425000 1.63425000 1.63410000 1.63447000 1.63467250 0.00032731 270 1520400000 2018.03.07 05:20 1.63425000 1.63425000 1.63415000 1.63443000 1.63463226 0.00030691 218 1520400300 2018.03.07 05:25 1.63425000 1.63452000 1.63410000 1.63458000 1.63462157 0.00028064 310 1520400600 2018.03.07 05:30 1.63453000 1.63500000 1.63452000 1.63505000 1.63465761 0.00028321 429 1520400900 2018.03.07 05:35 1.63502000 1.63470000 1.63470000 1.63513000 1.63466165 0.00027910 314 1520401200 2018.03.07 05:40 1.63470000 1.63485000 1.63460000 1.63495000 1.63467958 0.00028704 211 1520401500 2018.03.07 05:45 1.63480000 1.63467000 1.63450000 1.63480000 1.63467867 0.00028479 190 1520401800 2018.03.07 05:50 1.63465000 1.63460000 1.63445000 1.63485000 1.63467118 0.00027849 210 1520402100 2018.03.07 05:55 1.63461000 1.63445000 1.63445000 1.63462000 1.63465011 0.00027689 158 1520402400 2018.03.07 06:00 1.63445000 1.63455000 1.63440000 1.63460000 1.63464058 0.00027500 132 1520402700 2018.03.07 06:05 1.63460000 1.63470000 1.63460000 1.63475000 1.63464624 0.00027567 163 1520403000 2018.03.07 06:10 1.63465000 1.63442000 1.63435000 1.63467000 1.63462469 0.00024338 128 1520403300 2018.03.07 06:15 1.63444000 1.63465000 1.63438000 1.63467000 1.63462710 0.00023651 244 1520403600 2018.03.07 06:20 1.63462000 1.63470000 1.63460000 1.63489000 1.63463404 0.00023497 311 1520403900 2018.03.07 06:25 1.63465000 1.63480000 1.63455000 1.63480000 1.63464985 0.00024413 109 1520404200 2018.03.07 06:30 1.63476000 1.63485000 1.63475000 1.63485000 1.63466891 0.00024322 47 1520404500 2018.03.07 06:35 1.63485000 1.63465000 1.63455000 1.63485000 1.63466711 0.00023188 219 1520404800 2018.03.07 06:40 1.63465000 1.63450000 1.63445000 1.63472000 1.63465120 0.00022175 148 1520405100 2018.03.07 06:45 1.63445000 1.63440000 1.63426000 1.63446000 1.63462727 0.00020907 245 1520405400 2018.03.07 06:50 1.63441000 1.63420000 1.63416000 1.63445000 1.63458658 0.00020970 190 1520405700 2018.03.07 06:55 1.63420000 1.63425000 1.63411000 1.63425000 1.63455452 0.00021198 127 1520406000 2018.03.07 07:00 1.63425000 1.63437000 1.63420000 1.63440000 1.63453695 0.00020883 129 1520406300 2018.03.07 07:05 1.63440000 1.63465000 1.63440000 1.63472000 1.63454772 0.00020745 143 1520406600 2018.03.07 07:10 1.63465000 1.63495000 1.63465000 1.63500000 1.63458603 0.00019673 275 1520406900 2018.03.07 07:15 1.63495000 1.63480000 1.63470000 1.63500000 1.63460641 0.00020042 224 1520407200 2018.03.07 07:20 1.63480000 1.63465000 1.63460000 1.63485000 1.63461056 0.00019351 245 1520407500 2018.03.07 07:25 1.63465000 1.63465000 1.63450000 1.63465000 1.63461432 0.00019370 100 1520407800 2018.03.07 07:30 1.63460000 1.63470000 1.63455000 1.63480000 1.63462248 0.00019562 198 1520408100 2018.03.07 07:35 1.63468000 1.63475000 1.63463000 1.63478000 1.63463462 0.00019508 134 1520408400 2018.03.07 07:40 1.63475000 1.63510000 1.63475000 1.63510000 1.63467894 0.00022423 258 1520408700 2018.03.07 07:45 1.63510000 1.63490000 1.63490000 1.63515000 1.63470000 0.00023343 212 1520409000 2018.03.07 07:50 1.63490000 1.63475000 1.63470000 1.63500000 1.63470476 0.00022598 264 1520409300 2018.03.07 07:55 1.63475000 1.63460000 1.63455000 1.63475000 1.63469478 0.00022514 195 1520409600 2018.03.07 08:00 1.63460000 1.63480000 1.63455000 1.63485000 1.63470480 0.00022786 328 1520409900 2018.03.07 08:05 1.63480000 1.63475000 1.63465000 1.63485000 1.63470911 0.00022791 220 1520410200 2018.03.07 08:10 1.63480000 1.63460000 1.63455000 1.63499000 1.63469872 0.00022460 397 1520410500 2018.03.07 08:15 1.63460000 1.63496000 1.63445000 1.63504000 1.63472360 0.00023657 672 1520410800 2018.03.07 08:20 1.63498000 1.63510000 1.63484000 1.63511000 1.63475945 0.00025254 559 1520411100 2018.03.07 08:25 1.63510000 1.63505000 1.63485000 1.63515000 1.63478712 0.00025296 458 1520411400 2018.03.07 08:30 1.63505000 1.63546000 1.63500000 1.63553000 1.63485120 0.00026995 866 1520411700 2018.03.07 08:35 1.63543000 1.63525000 1.63510000 1.63571000 1.63488918 0.00025474 474 1520412000 2018.03.07 08:40 1.63525000 1.63510000 1.63500000 1.63542000 1.63490926 0.00023339 336 1520412300 2018.03.07 08:45 1.63507000 1.63472000 1.63470000 1.63518000 1.63489124 0.00022856 479 1520412600 2018.03.07 08:50 1.63473000 1.63514000 1.63470000 1.63515000 1.63491493 0.00023603 460 1520412900 2018.03.07 08:55 1.63515000 1.63460000 1.63460000 1.63520000 1.63488494 0.00024270 419 1520413200 2018.03.07 09:00 1.63461000 1.63463000 1.63415000 1.63487000 1.63486066 0.00024448 602 1520413500 2018.03.07 09:05 1.63463000 1.63465000 1.63441000 1.63476000 1.63484059 0.00024692 435 1520413800 2018.03.07 09:10 1.63465000 1.63475000 1.63460000 1.63499000 1.63483197 0.00024738 425 1520414100 2018.03.07 09:15 1.63473000 1.63421000 1.63398000 1.63491000 1.63477273 0.00029421 617 1520414400 2018.03.07 09:20 1.63420000 1.63380000 1.63380000 1.63425000 1.63468009 0.00037481 810 1520414700 2018.03.07 09:25 1.63380000 1.63366000 1.63341000 1.63407000 1.63458294 0.00045720 607 1520415000 2018.03.07 09:30 1.63365000 1.63360000 1.63340000 1.63371000 1.63448932 0.00053037 667 1520415300 2018.03.07 09:35 1.63355000 1.63327000 1.63315000 1.63355000 1.63437320 0.00062878 543 1520415600 2018.03.07 09:40 1.63326000 1.63340000 1.63315000 1.63348000 1.63428051 0.00068717 631 1520415900 2018.03.07 09:45 1.63345000 1.63305000 1.63300000 1.63345000 1.63416332 0.00076834 549 1520416200 2018.03.07 09:50 1.63300000 1.63282000 1.63261000 1.63300000 1.63403539 0.00085906 703 1520416500 2018.03.07 09:55 1.63278000 1.63227000 1.63215000 1.63289000 1.63386725 0.00097139 687 1520416800 2018.03.07 10:00 1.63228000 1.63225000 1.63165000 1.63244000 1.63371323 0.00104350 887 1520417100 2018.03.07 10:05 1.63225000 1.63295000 1.63213000 1.63304000 1.63364054 0.00103566 802 1520417400 2018.03.07 10:10 1.63295000 1.63295000 1.63265000 1.63298000 1.63357478 0.00098145 777 1520417700 2018.03.07 10:15 1.63297000 1.63240000 1.63230000 1.63297000 1.63346289 0.00096692 527 1520418000 2018.03.07 10:20 1.63240000 1.63215000 1.63210000 1.63257000 1.63333785 0.00096327 755 1520418300 2018.03.07 10:25 1.63215000 1.63215000 1.63190000 1.63230000 1.63322473 0.00096835 477 1520418600 2018.03.07 10:30 1.63215000 1.63245000 1.63200000 1.63255000 1.63315094 0.00089495 546 1520418900 2018.03.07 10:35 1.63250000 1.63215000 1.63185000 1.63255000 1.63305561 0.00087194 590 1520419200 2018.03.07 10:40 1.63215000 1.63205000 1.63195000 1.63245000 1.63295984 0.00083356 595 1520419500 2018.03.07 10:45 1.63200000 1.63193000 1.63190000 1.63231000 1.63286176 0.00077810 488 1520419800 2018.03.07 10:50 1.63195000 1.63200000 1.63185000 1.63242000 1.63277969 0.00067593 462 1520420100 2018.03.07 10:55 1.63200000 1.63215000 1.63195000 1.63223000 1.63271972 0.00060428 359 1520420400 2018.03.07 11:00 1.63215000 1.63230000 1.63165000 1.63233000 1.63267975 0.00055448 540 1520420700 2018.03.07 11:05 1.63232000 1.63215000 1.63210000 1.63256000 1.63262929 0.00050996 296 1520421000 2018.03.07 11:10 1.63210000 1.63283000 1.63205000 1.63290000 1.63264841 0.00047000 542 1520421300 2018.03.07 11:15 1.63282000 1.63295000 1.63271000 1.63334000 1.63267713 0.00046620 499 1520421600 2018.03.07 11:20 1.63295000 1.63280000 1.63280000 1.63325000 1.63268883 0.00044465 513 1520421900 2018.03.07 11:25 1.63280000 1.63250000 1.63235000 1.63280000 1.63267085 0.00042810 499 1520422200 2018.03.07 11:30 1.63250000 1.63250000 1.63215000 1.63280000 1.63265458 0.00041818 639 1520422500 2018.03.07 11:35 1.63253000 1.63355000 1.63253000 1.63368000 1.63273986 0.00049837 791 1520422800 2018.03.07 11:40 1.63355000 1.63320000 1.63310000 1.63355000 1.63278368 0.00051906 385 1520423100 2018.03.07 11:45 1.63320000 1.63310000 1.63310000 1.63351000 1.63281381 0.00053875 348 1520423400 2018.03.07 11:50 1.63310000 1.63325000 1.63275000 1.63335000 1.63285535 0.00056948 512 1520423700 2018.03.07 11:55 1.63325000 1.63315000 1.63305000 1.63335000 1.63288341 0.00057909 299 1520424000 2018.03.07 12:00 1.63310000 1.63325000 1.63285000 1.63340000 1.63291832 0.00057857 432 1520424300 2018.03.07 12:05 1.63325000 1.63280000 1.63271000 1.63327000 1.63290705 0.00054779 533 1520424600 2018.03.07 12:10 1.63280000 1.63342000 1.63275000 1.63345000 1.63295591 0.00057031 476 1520424900 2018.03.07 12:15 1.63340000 1.63364000 1.63320000 1.63370000 1.63302106 0.00058640 482 1520425200 2018.03.07 12:20 1.63363000 1.63335000 1.63326000 1.63395000 1.63305239 0.00056071 427 1520425500 2018.03.07 12:25 1.63330000 1.63345000 1.63315000 1.63356000 1.63309025 0.00052057 462 1520425800 2018.03.07 12:30 1.63347000 1.63450000 1.63347000 1.63532000 1.63322452 0.00058474 1002 1520426100 2018.03.07 12:35 1.63451000 1.63415000 1.63415000 1.63462000 1.63331266 0.00059104 891 1520426400 2018.03.07 12:40 1.63415000 1.63420000 1.63405000 1.63462000 1.63339717 0.00059779 576 1520426700 2018.03.07 12:45 1.63420000 1.63445000 1.63417000 1.63472000 1.63349744 0.00059508 525 1520427000 2018.03.07 12:50 1.63445000 1.63410000 1.63400000 1.63470000 1.63355482 0.00060224 407 1520427300 2018.03.07 12:55 1.63410000 1.63400000 1.63390000 1.63420000 1.63359722 0.00060289 319 1520427600 2018.03.07 13:00 1.63400000 1.63360000 1.63355000 1.63430000 1.63359749 0.00057597 459 1520427900 2018.03.07 13:05 1.63355000 1.63380000 1.63350000 1.63395000 1.63361677 0.00052430 556 1520428200 2018.03.07 13:10 1.63380000 1.63352000 1.63345000 1.63390000 1.63360756 0.00046175 362 1520428500 2018.03.07 13:15 1.63352000 1.63345000 1.63335000 1.63386000 1.63359255 0.00046353 288 1520428800 2018.03.07 13:20 1.63345000 1.63320000 1.63310000 1.63350000 1.63355516 0.00046716 321 1520429100 2018.03.07 13:25 1.63320000 1.63310000 1.63295000 1.63335000 1.63351182 0.00047502 378 1520429400 2018.03.07 13:30 1.63310000 1.63310000 1.63285000 1.63330000 1.63347260 0.00048996 303 1520429700 2018.03.07 13:35 1.63315000 1.63314000 1.63294000 1.63327000 1.63344092 0.00050016 320 1520430000 2018.03.07 13:40 1.63312000 1.63305000 1.63265000 1.63316000 1.63340369 0.00051892 318 1520430300 2018.03.07 13:45 1.63295000 1.63249000 1.63240000 1.63302000 1.63331667 0.00057621 438 1520430600 2018.03.07 13:50 1.63250000 1.63235000 1.63230000 1.63270000 1.63322461 0.00065294 228 1520430900 2018.03.07 13:55 1.63235000 1.63125000 1.63125000 1.63235000 1.63303655 0.00084775 517 1520431200 2018.03.07 14:00 1.63125000 1.63092000 1.63060000 1.63140000 1.63283497 0.00103970 1132 1520431500 2018.03.07 14:05 1.63090000 1.63125000 1.63086000 1.63127000 1.63268402 0.00114670 585 1520431800 2018.03.07 14:10 1.63125000 1.63132000 1.63110000 1.63144000 1.63255412 0.00116093 526 1520432100 2018.03.07 14:15 1.63130000 1.63140000 1.63120000 1.63160000 1.63244420 0.00117120 346 1520432400 2018.03.07 14:20 1.63135000 1.63165000 1.63135000 1.63187000 1.63236856 0.00114112 446 1520432700 2018.03.07 14:25 1.63165000 1.63130000 1.63120000 1.63170000 1.63226679 0.00109544 384 1520433000 2018.03.07 14:30 1.63121000 1.63155000 1.63101000 1.63160000 1.63219853 0.00104419 330 1520433300 2018.03.07 14:35 1.63150000 1.63180000 1.63150000 1.63191000 1.63216057 0.00097460 251 1520433600 2018.03.07 14:40 1.63180000 1.63175000 1.63170000 1.63200000 1.63212147 0.00092991 211 1520433900 2018.03.07 14:45 1.63175000 1.63230000 1.63175000 1.63238000 1.63213847 0.00085044 358 1520434200 2018.03.07 14:50 1.63235000 1.63225000 1.63213000 1.63240000 1.63214910 0.00079292 298 1520434500 2018.03.07 14:55 1.63220000 1.63210000 1.63155000 1.63225000 1.63214442 0.00073718 711 1520434800 2018.03.07 15:00 1.63212000 1.63250000 1.63210000 1.63253000 1.63217828 0.00070926 448 1520435100 2018.03.07 15:05 1.63253000 1.63215000 1.63205000 1.63273000 1.63217559 0.00067790 487 1520435400 2018.03.07 15:10 1.63215000 1.63206000 1.63189000 1.63269000 1.63216458 0.00064202 718 1520435700 2018.03.07 15:15 1.63206000 1.63160000 1.63112000 1.63229000 1.63211081 0.00059146 663 1520436000 2018.03.07 15:20 1.63160000 1.63171000 1.63126000 1.63172000 1.63207264 0.00053883 1182 1520436300 2018.03.07 15:25 1.63169000 1.63144000 1.63140000 1.63192000 1.63201239 0.00051409 456 1520436600 2018.03.07 15:30 1.63149000 1.63195000 1.63125000 1.63209000 1.63200645 0.00050523 834 1520436900 2018.03.07 15:35 1.63196000 1.63250000 1.63192000 1.63274000 1.63205345 0.00051263 694 1520437200 2018.03.07 15:40 1.63251000 1.63185000 1.63170000 1.63252000 1.63203408 0.00043819 593 1520437500 2018.03.07 15:45 1.63185000 1.63206000 1.63170000 1.63210000 1.63203654 0.00040269 703 1520437800 2018.03.07 15:50 1.63207000 1.63165000 1.63160000 1.63211000 1.63199973 0.00036562 398 1520438100 2018.03.07 15:55 1.63165000 1.63175000 1.63165000 1.63213000 1.63197595 0.00033830 515 1520438400 2018.03.07 16:00 1.63175000 1.63136000 1.63125000 1.63185000 1.63191729 0.00034708 628 1520438700 2018.03.07 16:05 1.63135000 1.63141000 1.63115000 1.63157000 1.63186897 0.00033717 624 1520439000 2018.03.07 16:10 1.63140000 1.63150000 1.63125000 1.63167000 1.63183383 0.00034312 398 1520439300 2018.03.07 16:15 1.63151000 1.63185000 1.63150000 1.63191000 1.63183537 0.00034282 326 1520439600 2018.03.07 16:20 1.63185000 1.63155000 1.63155000 1.63205000 1.63180819 0.00035247 195 1520439900 2018.03.07 16:25 1.63155000 1.63135000 1.63125000 1.63175000 1.63176456 0.00035553 317 1520440200 2018.03.07 16:30 1.63135000 1.63137000 1.63080000 1.63151000 1.63172698 0.00035410 720 1520440500 2018.03.07 16:35 1.63135000 1.63165000 1.63130000 1.63170000 1.63171965 0.00034541 528 1520440800 2018.03.07 16:40 1.63169000 1.63130000 1.63115000 1.63205000 1.63167968 0.00031295 676 1520441100 2018.03.07 16:45 1.63126000 1.63130000 1.63070000 1.63141000 1.63164352 0.00030660 716 1520441400 2018.03.07 16:50 1.63130000 1.63110000 1.63080000 1.63136000 1.63159176 0.00031555 498 1520441700 2018.03.07 16:55 1.63110000 1.63099000 1.63050000 1.63115000 1.63153445 0.00034618 447 1520442000 2018.03.07 17:00 1.63099000 1.63150000 1.63084000 1.63175000 1.63153117 0.00034440 711 1520442300 2018.03.07 17:05 1.63150000 1.63110000 1.63095000 1.63168000 1.63149010 0.00036207 577 1520442600 2018.03.07 17:10 1.63111000 1.63100000 1.63080000 1.63142000 1.63144343 0.00036916 592 1520442900 2018.03.07 17:15 1.63100000 1.63105000 1.63075000 1.63110000 1.63140596 0.00029823 520 1520443200 2018.03.07 17:20 1.63100000 1.63082000 1.63060000 1.63115000 1.63135015 0.00031113 548 1520443500 2018.03.07 17:25 1.63083000 1.62995000 1.62945000 1.63094000 1.63121680 0.00040992 1356 1520443800 2018.03.07 17:30 1.62995000 1.62983000 1.62975000 1.63035000 1.63108473 0.00051405 542 1520444100 2018.03.07 17:35 1.62984000 1.62966000 1.62955000 1.63009000 1.63094904 0.00060107 657 1520444400 2018.03.07 17:40 1.62970000 1.62925000 1.62915000 1.63010000 1.63078723 0.00072955 592 1520444700 2018.03.07 17:45 1.62925000 1.62985000 1.62915000 1.63006000 1.63069797 0.00076460 674 1520445000 2018.03.07 17:50 1.62990000 1.63086000 1.62985000 1.63089000 1.63071340 0.00074081 711 1520445300 2018.03.07 17:55 1.63085000 1.63091000 1.63065000 1.63118000 1.63073212 0.00069463 833 1520445600 2018.03.07 18:00 1.63093000 1.63075000 1.63050000 1.63105000 1.63073382 0.00067002 712 1520445900 2018.03.07 18:05 1.63070000 1.63082000 1.63045000 1.63083000 1.63074203 0.00065579 382 1520446200 2018.03.07 18:10 1.63080000 1.63125000 1.63070000 1.63125000 1.63079041 0.00065200 510 1520446500 2018.03.07 18:15 1.63128000 1.63106000 1.63095000 1.63147000 1.63081609 0.00062944 451 1520446800 2018.03.07 18:20 1.63106000 1.63065000 1.63030000 1.63122000 1.63080027 0.00061804 764 1520447100 2018.03.07 18:25 1.63065000 1.63071000 1.63055000 1.63095000 1.63079167 0.00060620 322 1520447400 2018.03.07 18:30 1.63070000 1.63110000 1.63065000 1.63120000 1.63082104 0.00061346 316 1520447700 2018.03.07 18:35 1.63111000 1.63110000 1.63090000 1.63120000 1.63084760 0.00062290 305 1520448000 2018.03.07 18:40 1.63110000 1.63060000 1.63055000 1.63120000 1.63082402 0.00059952 274 1520448300 2018.03.07 18:45 1.63060000 1.63075000 1.63035000 1.63082000 1.63081697 0.00059394 316 1520448600 2018.03.07 18:50 1.63072000 1.63150000 1.63060000 1.63150000 1.63088202 0.00063547 309 1520448900 2018.03.07 18:55 1.63145000 1.63150000 1.63125000 1.63170000 1.63094088 0.00067286 395 1520449200 2018.03.07 19:00 1.63145000 1.63195000 1.63140000 1.63220000 1.63103698 0.00074699 365 1520449500 2018.03.07 19:05 1.63195000 1.63190000 1.63160000 1.63218000 1.63111918 0.00076280 380 1520449800 2018.03.07 19:10 1.63190000 1.63130000 1.63130000 1.63210000 1.63113640 0.00071355 512 1520450100 2018.03.07 19:15 1.63131000 1.63177000 1.63121000 1.63182000 1.63119674 0.00066549 578 1520450400 2018.03.07 19:20 1.63175000 1.63175000 1.63160000 1.63220000 1.63124943 0.00053032 412 1520450700 2018.03.07 19:25 1.63175000 1.63156000 1.63114000 1.63175000 1.63127901 0.00043882 391 1520451000 2018.03.07 19:30 1.63157000 1.63136000 1.63130000 1.63181000 1.63128672 0.00043031 396 1520451300 2018.03.07 19:35 1.63138000 1.63130000 1.63115000 1.63180000 1.63128799 0.00042216 491 1520451600 2018.03.07 19:40 1.63125000 1.63125000 1.63120000 1.63150000 1.63128437 0.00040450 243 1520451900 2018.03.07 19:45 1.63127000 1.63140000 1.63115000 1.63164000 1.63129538 0.00039186 231 1520452200 2018.03.07 19:50 1.63140000 1.63170000 1.63140000 1.63170000 1.63133392 0.00040243 221 1520452500 2018.03.07 19:55 1.63170000 1.63145000 1.63135000 1.63170000 1.63134497 0.00039885 156 1520452800 2018.03.07 20:00 1.63145000 1.63165000 1.63130000 1.63165000 1.63137402 0.00037202 228 1520453100 2018.03.07 20:05 1.63170000 1.63175000 1.63160000 1.63180000 1.63140983 0.00034720 99 1520453400 2018.03.07 20:10 1.63180000 1.63160000 1.63150000 1.63180000 1.63142794 0.00034085 91 1520453700 2018.03.07 20:15 1.63165000 1.63170000 1.63150000 1.63185000 1.63145385 0.00033483 164 1520454000 2018.03.07 20:20 1.63165000 1.63170000 1.63165000 1.63203000 1.63147729 0.00027405 273 1520454300 2018.03.07 20:25 1.63170000 1.63145000 1.63135000 1.63182000 1.63147470 0.00022185 220 1520454600 2018.03.07 20:30 1.63145000 1.63146000 1.63120000 1.63161000 1.63147330 0.00022244 198 1520454900 2018.03.07 20:35 1.63145000 1.63156000 1.63145000 1.63168000 1.63148155 0.00021945 185 1520455200 2018.03.07 20:40 1.63155000 1.63225000 1.63140000 1.63234000 1.63155474 0.00023612 307 1520455500 2018.03.07 20:45 1.63225000 1.63195000 1.63195000 1.63225000 1.63159238 0.00023655 236 1520455800 2018.03.07 20:50 1.63200000 1.63160000 1.63155000 1.63210000 1.63159311 0.00022728 130 1520456100 2018.03.07 20:55 1.63160000 1.63175000 1.63140000 1.63175000 1.63160805 0.00022596 172 1520456400 2018.03.07 21:00 1.63175000 1.63180000 1.63175000 1.63200000 1.63162633 0.00022821 181 1520456700 2018.03.07 21:05 1.63175000 1.63155000 1.63155000 1.63180000 1.63161906 0.00022801 137 1520457000 2018.03.07 21:10 1.63160000 1.63135000 1.63130000 1.63160000 1.63159344 0.00022912 165 1520457300 2018.03.07 21:15 1.63140000 1.63140000 1.63130000 1.63150000 1.63157501 0.00022635 57 1520457600 2018.03.07 21:20 1.63135000 1.63135000 1.63130000 1.63150000 1.63155358 0.00022564 120 1520457900 2018.03.07 21:25 1.63135000 1.63160000 1.63125000 1.63160000 1.63155800 0.00022176 178 1520458200 2018.03.07 21:30 1.63160000 1.63155000 1.63135000 1.63175000 1.63155724 0.00021971 228 1520458500 2018.03.07 21:35 1.63150000 1.63125000 1.63125000 1.63160000 1.63152798 0.00023784 81 1520458800 2018.03.07 21:40 1.63125000 1.63130000 1.63110000 1.63130000 1.63150627 0.00024869 150 1520459100 2018.03.07 21:45 1.63125000 1.63110000 1.63110000 1.63140000 1.63146758 0.00027029 189 1520459400 2018.03.07 21:50 1.63115000 1.63125000 1.63100000 1.63135000 1.63144685 0.00027969 292 1520459700 2018.03.07 21:55 1.63120000 1.63108000 1.63095000 1.63125000 1.63141192 0.00029619 340 1520460000 2018.03.07 22:00 1.63110000 1.63075000 1.63075000 1.63136000 1.63134888 0.00034128 247 1520460300 2018.03.07 22:05 1.63075000 1.63095000 1.63055000 1.63095000 1.63131089 0.00036396 243 1520460600 2018.03.07 22:10 1.63096000 1.63090000 1.63075000 1.63102000 1.63127176 0.00038658 253 1520460900 2018.03.07 22:15 1.63085000 1.63105000 1.63085000 1.63120000 1.63125064 0.00039134 141 1520461200 2018.03.07 22:20 1.63105000 1.63145000 1.63105000 1.63150000 1.63126962 0.00031909 89 1520461500 2018.03.07 22:25 1.63145000 1.63125000 1.63120000 1.63180000 1.63126775 0.00028082 149 1520461800 2018.03.07 22:30 1.63120000 1.63125000 1.63115000 1.63145000 1.63126606 0.00027103 121 1520462100 2018.03.07 22:35 1.63120000 1.63120000 1.63105000 1.63130000 1.63125977 0.00024909 124 1520462400 2018.03.07 22:40 1.63115000 1.63090000 1.63080000 1.63120000 1.63122551 0.00022945 105 1520462700 2018.03.07 22:45 1.63090000 1.63075000 1.63075000 1.63095000 1.63118022 0.00023870 89 1520463000 2018.03.07 22:50 1.63075000 1.63095000 1.63075000 1.63105000 1.63115830 0.00024074 95 1520463300 2018.03.07 22:55 1.63090000 1.63095000 1.63085000 1.63105000 1.63113846 0.00023860 75 1520463600 2018.03.07 23:00 1.63090000 1.63095000 1.63078000 1.63105000 1.63112051 0.00023703 149 1520463900 2018.03.07 23:05 1.63095000 1.63090000 1.63085000 1.63115000 1.63109951 0.00021478 103 1520464200 2018.03.07 23:10 1.63095000 1.63105000 1.63090000 1.63105000 1.63109479 0.00018913 58 1520464500 2018.03.07 23:15 1.63110000 1.63075000 1.63070000 1.63110000 1.63106196 0.00019432 39 1520464800 2018.03.07 23:20 1.63071000 1.63075000 1.63065000 1.63075000 1.63103225 0.00019372 25 1520465100 2018.03.07 23:25 1.63075000 1.63067000 1.63065000 1.63080000 1.63099775 0.00020485 63 1520465400 2018.03.07 23:30 1.63067000 1.63109000 1.63067000 1.63109000 1.63100653 0.00019901 106 1520465700 2018.03.07 23:35 1.63109000 1.63110000 1.63109000 1.63134000 1.63101543 0.00020079 89 1520466000 2018.03.07 23:40 1.63110000 1.63125000 1.63105000 1.63130000 1.63103777 0.00020121 57 1520466300 2018.03.07 23:45 1.63120000 1.63110000 1.63105000 1.63125000 1.63104370 0.00020155 61 1520466600 2018.03.07 23:50 1.63110000 1.63085000 1.63075000 1.63110000 1.63102525 0.00020145 110 1520466900 2018.03.07 23:55 1.63085000 1.63080000 1.63080000 1.63090000 1.63100380 0.00020586 43 1520467200 2018.03.08 00:00 1.63075000 1.63085000 1.63065000 1.63090000 1.63098915 0.00018103 21 1520467500 2018.03.08 00:05 1.63085000 1.63090000 1.63085000 1.63090000 1.63098066 0.00017083 30 1520467800 2018.03.08 00:10 1.63090000 1.63082000 1.63082000 1.63100000 1.63096536 0.00015969 25 1520468100 2018.03.08 00:15 1.63086000 1.63087000 1.63082000 1.63101000 1.63095628 0.00014942 53 1520468400 2018.03.08 00:20 1.63086000 1.63092000 1.63082000 1.63092000 1.63095282 0.00014815 49 1520468700 2018.03.08 00:25 1.63092000 1.63093000 1.63090000 1.63097000 1.63095065 0.00014068 79 1520469000 2018.03.08 00:30 1.63090000 1.63103000 1.63073000 1.63108000 1.63095821 0.00014328 163 1520469300 2018.03.08 00:35 1.63103000 1.63095000 1.63095000 1.63106000 1.63095743 0.00014311 66 1520469600 2018.03.08 00:40 1.63085000 1.63095000 1.63075000 1.63095000 1.63095672 0.00014295 118 1520469900 2018.03.08 00:45 1.63095000 1.63085000 1.63070000 1.63107000 1.63094655 0.00014242 234 1520470200 2018.03.08 00:50 1.63085000 1.63082000 1.63072000 1.63094000 1.63093450 0.00014097 180 1520470500 2018.03.08 00:55 1.63084000 1.63095000 1.63078000 1.63095000 1.63093598 0.00013498 137 1520470800 2018.03.08 01:00 1.63095000 1.63113000 1.63090000 1.63116000 1.63095446 0.00013605 53 1520471100 2018.03.08 01:05 1.63114000 1.63120000 1.63111000 1.63120000 1.63097784 0.00013188 46 1520471400 2018.03.08 01:10 1.63120000 1.63130000 1.63110000 1.63130000 1.63100852 0.00015118 180 1520471700 2018.03.08 01:15 1.63127000 1.63120000 1.63116000 1.63127000 1.63102676 0.00015973 34 1520472000 2018.03.08 01:20 1.63120000 1.63105000 1.63100000 1.63120000 1.63102897 0.00015261 61 1520472300 2018.03.08 01:25 1.63105000 1.63115000 1.63105000 1.63115000 1.63104050 0.00015851 24 1520472600 2018.03.08 01:30 1.63115000 1.63110000 1.63110000 1.63125000 1.63104617 0.00015527 49 1520472900 2018.03.08 01:35 1.63115000 1.63115000 1.63110000 1.63130000 1.63105605 0.00015003 46 1520473200 2018.03.08 01:40 1.63115000 1.63105000 1.63105000 1.63120000 1.63105548 0.00014263 36 1520473500 2018.03.08 01:45 1.63105000 1.63140000 1.63105000 1.63145000 1.63108829 0.00016461 80 1520473800 2018.03.08 01:50 1.63145000 1.63090000 1.63090000 1.63145000 1.63107036 0.00015504 127 1520474100 2018.03.08 01:55 1.63087000 1.63100000 1.63085000 1.63105000 1.63106366 0.00014856 82 1520474400 2018.03.08 02:00 1.63100000 1.63090000 1.63085000 1.63108000 1.63104807 0.00014903 248 1520474700 2018.03.08 02:05 1.63090000 1.63070000 1.63055000 1.63090000 1.63101492 0.00016754 283 1520475000 2018.03.08 02:10 1.63075000 1.63095000 1.63065000 1.63099000 1.63100874 0.00016898 243 1520475300 2018.03.08 02:15 1.63096000 1.63077000 1.63060000 1.63096000 1.63098600 0.00018037 178 1520475600 2018.03.08 02:20 1.63077000 1.63102000 1.63075000 1.63120000 1.63098924 0.00017960 246 1520475900 2018.03.08 02:25 1.63101000 1.63115000 1.63095000 1.63125000 1.63100455 0.00017641 181 1520476200 2018.03.08 02:30 1.63111000 1.63090000 1.63075000 1.63113000 1.63099459 0.00017589 269 1520476500 2018.03.08 02:35 1.63091000 1.63080000 1.63075000 1.63095000 1.63097606 0.00018654 143 1520476800 2018.03.08 02:40 1.63080000 1.63110000 1.63080000 1.63114000 1.63098786 0.00018172 161 1520477100 2018.03.08 02:45 1.63108000 1.63130000 1.63105000 1.63140000 1.63101759 0.00018210 171 1520477400 2018.03.08 02:50 1.63130000 1.63045000 1.63040000 1.63150000 1.63096353 0.00021567 422 1520477700 2018.03.08 02:55 1.63044000 1.63125000 1.63040000 1.63126000 1.63099082 0.00021525 351 1520478000 2018.03.08 03:00 1.63126000 1.63140000 1.63121000 1.63167000 1.63102979 0.00023155 312 1520478300 2018.03.08 03:05 1.63140000 1.63151000 1.63135000 1.63158000 1.63107552 0.00025609 251 1520478600 2018.03.08 03:10 1.63150000 1.63145000 1.63125000 1.63173000 1.63111119 0.00027408 418 1520478900 2018.03.08 03:15 1.63145000 1.63119000 1.63103000 1.63145000 1.63111869 0.00027602 352 1520479200 2018.03.08 03:20 1.63116000 1.63130000 1.63108000 1.63133000 1.63113596 0.00028197 323 1520479500 2018.03.08 03:25 1.63130000 1.63140000 1.63130000 1.63154000 1.63116111 0.00028871 185 1520479800 2018.03.08 03:30 1.63140000 1.63104000 1.63100000 1.63153000 1.63114957 0.00028093 369 1520480100 2018.03.08 03:35 1.63105000 1.63092000 1.63050000 1.63112000 1.63112771 0.00027866 268 1520480400 2018.03.08 03:40 1.63095000 1.63055000 1.63050000 1.63095000 1.63107269 0.00029504 198 1520480700 2018.03.08 03:45 1.63055000 1.63060000 1.63055000 1.63086000 1.63102767 0.00030247 326 1520481000 2018.03.08 03:50 1.63060000 1.63045000 1.63035000 1.63070000 1.63097265 0.00033298 296 1520481300 2018.03.08 03:55 1.63047000 1.63071000 1.63045000 1.63079000 1.63094764 0.00033984 271 1520481600 2018.03.08 04:00 1.63072000 1.63075000 1.63059000 1.63105000 1.63092882 0.00034630 214 1520481900 2018.03.08 04:05 1.63075000 1.63060000 1.63040000 1.63079000 1.63089750 0.00035678 254 1520482200 2018.03.08 04:10 1.63060000 1.63060000 1.63035000 1.63065000 1.63086917 0.00036951 211 1520482500 2018.03.08 04:15 1.63065000 1.63108000 1.63050000 1.63115000 1.63088925 0.00036657 311 1520482800 2018.03.08 04:20 1.63107000 1.63075000 1.63060000 1.63107000 1.63087599 0.00036784 241 1520483100 2018.03.08 04:25 1.63077000 1.63041000 1.63030000 1.63086000 1.63083161 0.00037828 341 1520483400 2018.03.08 04:30 1.63041000 1.63035000 1.63025000 1.63045000 1.63078574 0.00039650 299 1520483700 2018.03.08 04:35 1.63040000 1.63020000 1.63010000 1.63051000 1.63072995 0.00041872 198 1520484000 2018.03.08 04:40 1.63020000 1.63025000 1.63000000 1.63030000 1.63068424 0.00041640 245 1520484300 2018.03.08 04:45 1.63026000 1.63020000 1.63010000 1.63035000 1.63063813 0.00039785 160 1520484600 2018.03.08 04:50 1.63020000 1.63031000 1.63015000 1.63032000 1.63060688 0.00036674 183 1520484900 2018.03.08 04:55 1.63031000 1.63030000 1.63020000 1.63045000 1.63057765 0.00035342 247 1520485200 2018.03.08 05:00 1.63030000 1.63040000 1.63025000 1.63040000 1.63056073 0.00031815 213 1520485500 2018.03.08 05:05 1.63040000 1.63022000 1.63009000 1.63052000 1.63052828 0.00026675 348 1520485800 2018.03.08 05:10 1.63022000 1.62995000 1.62989000 1.63022000 1.63047321 0.00026925 233 1520486100 2018.03.08 05:15 1.62995000 1.62990000 1.62955000 1.62995000 1.63041861 0.00027766 230 1520486400 2018.03.08 05:20 1.62985000 1.62995000 1.62975000 1.62995000 1.63037398 0.00029573 193 1520486700 2018.03.08 05:25 1.62995000 1.62980000 1.62975000 1.63004000 1.63031932 0.00032051 239 1520487000 2018.03.08 05:30 1.62980000 1.62940000 1.62940000 1.62980000 1.63023177 0.00038671 383 1520487300 2018.03.08 05:35 1.62945000 1.62960000 1.62936000 1.62965000 1.63017160 0.00040497 212 1520487600 2018.03.08 05:40 1.62956000 1.62975000 1.62955000 1.62975000 1.63013144 0.00040017 147 1520487900 2018.03.08 05:45 1.62975000 1.62955000 1.62951000 1.62975000 1.63007607 0.00041354 134 1520488200 2018.03.08 05:50 1.62955000 1.62980000 1.62950000 1.62985000 1.63004978 0.00040435 151 1520488500 2018.03.08 05:55 1.62980000 1.63000000 1.62976000 1.63004000 1.63004504 0.00033260 228 1520488800 2018.03.08 06:00 1.63000000 1.62959000 1.62959000 1.63005000 1.63000170 0.00030627 214 1520489100 2018.03.08 06:05 1.62959000 1.62984000 1.62957000 1.62986000 1.62998630 0.00029321 131 1520489400 2018.03.08 06:10 1.62983000 1.62990000 1.62983000 1.63000000 1.62997808 0.00028129 154 1520489700 2018.03.08 06:15 1.62987000 1.62995000 1.62986000 1.63001000 1.62997541 0.00027653 135 1520490000 2018.03.08 06:20 1.62994000 1.63005000 1.62986000 1.63006000 1.62998251 0.00027161 170 1520490300 2018.03.08 06:25 1.63005000 1.63010000 1.62995000 1.63010000 1.62999370 0.00027142 87 1520490600 2018.03.08 06:30 1.63009000 1.63050000 1.63005000 1.63050000 1.63004192 0.00030032 150 1520490900 2018.03.08 06:35 1.63045000 1.63026000 1.63020000 1.63053000 1.63006269 0.00030742 207 1520491200 2018.03.08 06:40 1.63025000 1.63040000 1.63020000 1.63048000 1.63009481 0.00032304 123 1520491500 2018.03.08 06:45 1.63043000 1.63040000 1.63035000 1.63055000 1.63012388 0.00034408 132 1520491800 2018.03.08 06:50 1.63040000 1.63020000 1.63015000 1.63040000 1.63013113 0.00034610 102 1520492100 2018.03.08 06:55 1.63020000 1.63030000 1.63020000 1.63035000 1.63014721 0.00035225 162 1520492400 2018.03.08 07:00 1.63030000 1.63020000 1.63020000 1.63040000 1.63015224 0.00035211 176 1520492700 2018.03.08 07:05 1.63025000 1.63032000 1.63015000 1.63045000 1.63016822 0.00035232 138 1520493000 2018.03.08 07:10 1.63033000 1.63065000 1.63033000 1.63074000 1.63021410 0.00034283 157 1520493300 2018.03.08 07:15 1.63065000 1.63055000 1.63040000 1.63065000 1.63024609 0.00033414 240 1520493600 2018.03.08 07:20 1.63056000 1.63020000 1.63010000 1.63068000 1.63024170 0.00031388 227 1520493900 2018.03.08 07:25 1.63020000 1.63071000 1.63010000 1.63071000 1.63028630 0.00030270 208 1520494200 2018.03.08 07:30 1.63072000 1.63039000 1.63025000 1.63072000 1.63029618 0.00028573 264 1520494500 2018.03.08 07:35 1.63040000 1.63062000 1.63034000 1.63062000 1.63032702 0.00029308 210 1520494800 2018.03.08 07:40 1.63060000 1.63040000 1.63036000 1.63062000 1.63033397 0.00024386 228 1520495100 2018.03.08 07:45 1.63040000 1.63046000 1.63032000 1.63056000 1.63034597 0.00021988 139 1520495400 2018.03.08 07:50 1.63049000 1.63000000 1.63000000 1.63052000 1.63031302 0.00021123 330 1520495700 2018.03.08 07:55 1.63000000 1.63004000 1.62985000 1.63015000 1.63028702 0.00020906 222 1520496000 2018.03.08 08:00 1.63005000 1.63027000 1.62995000 1.63029000 1.63028540 0.00020277 277 1520496300 2018.03.08 08:05 1.63029000 1.63017000 1.63013000 1.63038000 1.63027441 0.00020407 365 1520496600 2018.03.08 08:10 1.63019000 1.63038000 1.62995000 1.63048000 1.63028446 0.00019576 240 1520496900 2018.03.08 08:15 1.63037000 1.63040000 1.63030000 1.63060000 1.63029547 0.00019383 219 1520497200 2018.03.08 08:20 1.63040000 1.63073000 1.63040000 1.63075000 1.63033685 0.00020506 195 1520497500 2018.03.08 08:25 1.63073000 1.63054000 1.63032000 1.63073000 1.63035620 0.00020677 256 1520497800 2018.03.08 08:30 1.63054000 1.63049000 1.63036000 1.63065000 1.63036894 0.00020422 204 1520498100 2018.03.08 08:35 1.63048000 1.63050000 1.63037000 1.63059000 1.63038142 0.00020416 169 1520498400 2018.03.08 08:40 1.63048000 1.63035000 1.63030000 1.63053000 1.63037843 0.00020064 218 1520498700 2018.03.08 08:45 1.63033000 1.63025000 1.63015000 1.63042000 1.63036620 0.00020423 287 1520499000 2018.03.08 08:50 1.63029000 1.62985000 1.62970000 1.63034000 1.63031704 0.00023088 414 1520499300 2018.03.08 08:55 1.62985000 1.62920000 1.62880000 1.62985000 1.63021065 0.00034661 533 1520499600 2018.03.08 09:00 1.62921000 1.62910000 1.62900000 1.63009000 1.63010488 0.00044692 654 1520499900 2018.03.08 09:05 1.62910000 1.62930000 1.62907000 1.62957000 1.63002822 0.00047957 420 1520500200 2018.03.08 09:10 1.62925000 1.62905000 1.62890000 1.62949000 1.62993506 0.00054247 487 1520500500 2018.03.08 09:15 1.62905000 1.62955000 1.62900000 1.62963000 1.62989839 0.00053677 419 1520500800 2018.03.08 09:20 1.62956000 1.62984000 1.62945000 1.62991000 1.62989283 0.00052643 550 1520501100 2018.03.08 09:25 1.62985000 1.63007000 1.62970000 1.63024000 1.62990970 0.00050906 413 1520501400 2018.03.08 09:30 1.63006000 1.63010000 1.62985000 1.63035000 1.62992782 0.00050723 564 1520501700 2018.03.08 09:35 1.63010000 1.63065000 1.62996000 1.63077000 1.62999660 0.00052163 565 1520502000 2018.03.08 09:40 1.63066000 1.63071000 1.63045000 1.63080000 1.63006454 0.00053815 374 1520502300 2018.03.08 09:45 1.63073000 1.63073000 1.63060000 1.63100000 1.63012792 0.00055861 580 1520502600 2018.03.08 09:50 1.63075000 1.63060000 1.63045000 1.63105000 1.63017288 0.00056964 470 1520502900 2018.03.08 09:55 1.63060000 1.63090000 1.63050000 1.63106000 1.63024213 0.00059976 551 1520503200 2018.03.08 10:00 1.63086000 1.63095000 1.63060000 1.63115000 1.63030955 0.00062582 698 1520503500 2018.03.08 10:05 1.63095000 1.63080000 1.63060000 1.63109000 1.63035626 0.00064665 658 1520503800 2018.03.08 10:10 1.63080000 1.63055000 1.63050000 1.63089000 1.63037471 0.00065345 536 1520504100 2018.03.08 10:15 1.63055000 1.63023000 1.63015000 1.63095000 1.63036093 0.00064881 918 1520504400 2018.03.08 10:20 1.63023000 1.63045000 1.63015000 1.63054000 1.63036941 0.00065199 571 1520504700 2018.03.08 10:25 1.63045000 1.63075000 1.63025000 1.63077000 1.63040566 0.00066893 487 1520505000 2018.03.08 10:30 1.63074000 1.63080000 1.63069000 1.63103000 1.63044321 0.00067485 432 1520505300 2018.03.08 10:35 1.63080000 1.63140000 1.63075000 1.63156000 1.63053434 0.00067342 427 1520505600 2018.03.08 10:40 1.63137000 1.63081000 1.63073000 1.63148000 1.63056059 0.00060128 604 1520505900 2018.03.08 10:45 1.63080000 1.63058000 1.63052000 1.63105000 1.63056244 0.00053143 824 1520506200 2018.03.08 10:50 1.63056000 1.63014000 1.63010000 1.63083000 1.63052221 0.00041954 1059 1520506500 2018.03.08 10:55 1.63014000 1.63045000 1.63000000 1.63050000 1.63051533 0.00036027 604 1520506800 2018.03.08 11:00 1.63045000 1.63020000 1.63010000 1.63045000 1.63048530 0.00034287 523 1520507100 2018.03.08 11:05 1.63023000 1.62981000 1.62967000 1.63023000 1.63042098 0.00038486 830 1520507400 2018.03.08 11:10 1.62983000 1.63044000 1.62980000 1.63047000 1.63042279 0.00037729 726 1520507700 2018.03.08 11:15 1.63047000 1.63050000 1.62998000 1.63066000 1.63043015 0.00037103 538 1520508000 2018.03.08 11:20 1.63049000 1.63012000 1.62990000 1.63049000 1.63040061 0.00038357 542 1520508300 2018.03.08 11:25 1.63010000 1.63047000 1.63005000 1.63054000 1.63040722 0.00037423 427 1520508600 2018.03.08 11:30 1.63046000 1.63041000 1.62992000 1.63051000 1.63040748 0.00037165 458 1520508900 2018.03.08 11:35 1.63040000 1.62991000 1.62970000 1.63048000 1.63036010 0.00038508 413 1520509200 2018.03.08 11:40 1.62992000 1.63026000 1.62986000 1.63043000 1.63035057 0.00036506 466 1520509500 2018.03.08 11:45 1.63026000 1.63005000 1.62996000 1.63048000 1.63032194 0.00036371 578 1520509800 2018.03.08 11:50 1.63004000 1.62978000 1.62957000 1.63005000 1.63027033 0.00039092 535 1520510100 2018.03.08 11:55 1.62978000 1.63011000 1.62961000 1.63024000 1.63025506 0.00039669 580 1520510400 2018.03.08 12:00 1.63009000 1.62965000 1.62949000 1.63009000 1.63019744 0.00043122 586 1520510700 2018.03.08 12:05 1.62965000 1.62990000 1.62960000 1.63036000 1.63016911 0.00042559 553 1520511000 2018.03.08 12:10 1.62990000 1.62980000 1.62975000 1.63011000 1.63013396 0.00041740 343 1520511300 2018.03.08 12:15 1.62980000 1.62995000 1.62960000 1.62995000 1.63011644 0.00031183 439 1520511600 2018.03.08 12:20 1.62990000 1.63016000 1.62972000 1.63023000 1.63012059 0.00027046 341 1520511900 2018.03.08 12:25 1.63017000 1.62975000 1.62969000 1.63032000 1.63008529 0.00026222 485 1520512200 2018.03.08 12:30 1.62975000 1.62970000 1.62943000 1.62982000 1.63004860 0.00027628 446 1520512500 2018.03.08 12:35 1.62969000 1.62956000 1.62945000 1.62997000 1.63000206 0.00028341 514 1520512800 2018.03.08 12:40 1.62957000 1.62925000 1.62925000 1.62978000 1.62993044 0.00032934 430 1520513100 2018.03.08 12:45 1.62925000 1.62925000 1.62915000 1.62959000 1.62986564 0.00037116 381 1520513400 2018.03.08 12:50 1.62925000 1.62945000 1.62921000 1.62961000 1.62982605 0.00036648 261 1520513700 2018.03.08 12:55 1.62940000 1.62912000 1.62901000 1.62959000 1.62975881 0.00037671 288 1520514000 2018.03.08 13:00 1.62911000 1.62901000 1.62876000 1.62915000 1.62968749 0.00041365 523 1520514300 2018.03.08 13:05 1.62900000 1.62886000 1.62867000 1.62910000 1.62960868 0.00042703 714 1520514600 2018.03.08 13:10 1.62885000 1.62905000 1.62877000 1.62908000 1.62955548 0.00041327 287 1520514900 2018.03.08 13:15 1.62905000 1.62908000 1.62900000 1.62915000 1.62951019 0.00042511 199 1520515200 2018.03.08 13:20 1.62910000 1.62892000 1.62885000 1.62920000 1.62945398 0.00041748 202 1520515500 2018.03.08 13:25 1.62894000 1.62895000 1.62867000 1.62905000 1.62940599 0.00041544 440 1520515800 2018.03.08 13:30 1.62895000 1.62907000 1.62870000 1.62915000 1.62937399 0.00041685 342 1520516100 2018.03.08 13:35 1.62911000 1.62954000 1.62905000 1.62964000 1.62938980 0.00038400 396 1520516400 2018.03.08 13:40 1.62955000 1.62933000 1.62920000 1.62958000 1.62938410 0.00037977 512 1520516700 2018.03.08 13:45 1.62932000 1.62913000 1.62910000 1.62945000 1.62935990 0.00036457 343 1520517000 2018.03.08 13:50 1.62913000 1.62917000 1.62902000 1.62927000 1.62934182 0.00035176 353 1520517300 2018.03.08 13:55 1.62918000 1.62965000 1.62911000 1.62971000 1.62937117 0.00033661 385 1520517600 2018.03.08 14:00 1.62965000 1.62983000 1.62957000 1.63001000 1.62941487 0.00031983 374 1520517900 2018.03.08 14:05 1.62984000 1.63020000 1.62975000 1.63027000 1.62948964 0.00038648 368 1520518200 2018.03.08 14:10 1.63015000 1.63030000 1.62990000 1.63032000 1.62956682 0.00045789 269 1520518500 2018.03.08 14:15 1.63027000 1.63046000 1.63017000 1.63047000 1.62965188 0.00053703 292 1520518800 2018.03.08 14:20 1.63044000 1.63002000 1.62978000 1.63055000 1.62968694 0.00055192 254 1520519100 2018.03.08 14:25 1.63004000 1.62966000 1.62957000 1.63022000 1.62968438 0.00054208 374 1520519400 2018.03.08 14:30 1.62965000 1.62995000 1.62955000 1.63009000 1.62970967 0.00055351 422 1520519700 2018.03.08 14:35 1.63000000 1.62935000 1.62935000 1.63005000 1.62967542 0.00052977 322 1520520000 2018.03.08 14:40 1.62935000 1.62934000 1.62915000 1.62982000 1.62964347 0.00050349 579 1520520300 2018.03.08 14:45 1.62934000 1.63399000 1.62912000 1.63474000 1.63005743 0.00111848 3404 1520520600 2018.03.08 14:50 1.63399000 1.63405000 1.63390000 1.63446000 1.63043767 0.00147849 1468 1520520900 2018.03.08 14:55 1.63400000 1.63329000 1.63315000 1.63417000 1.63070932 0.00164257 876 1520521200 2018.03.08 15:00 1.63331000 1.63430000 1.63315000 1.63461000 1.63105129 0.00185932 1302 1520521500 2018.03.08 15:05 1.63430000 1.63370000 1.63330000 1.63430000 1.63130355 0.00195439 1399 1520521800 2018.03.08 15:10 1.63370000 1.63375000 1.63330000 1.63406000 1.63153655 0.00202194 611 1520522100 2018.03.08 15:15 1.63376000 1.63379000 1.63360000 1.63407000 1.63175116 0.00208548 611 1520522400 2018.03.08 15:20 1.63380000 1.63420000 1.63380000 1.63434000 1.63198438 0.00213802 922 1520522700 2018.03.08 15:25 1.63415000 1.63450000 1.63395000 1.63465000 1.63222397 0.00216468 477 1520523000 2018.03.08 15:30 1.63445000 1.63550000 1.63355000 1.63594000 1.63253597 0.00223574 2855 1520523300 2018.03.08 15:35 1.63550000 1.63481000 1.63465000 1.63603000 1.63275254 0.00223867 2502 1520523600 2018.03.08 15:40 1.63479000 1.63365000 1.63330000 1.63485000 1.63283802 0.00216460 1719 1520523900 2018.03.08 15:45 1.63365000 1.63115000 1.63025000 1.63409000 1.63267725 0.00209602 2839 1520524200 2018.03.08 15:50 1.63115000 1.63140000 1.63050000 1.63170000 1.63255561 0.00204314 1604 1520524500 2018.03.08 15:55 1.63135000 1.63160000 1.63115000 1.63240000 1.63246460 0.00200422 1279 1520524800 2018.03.08 16:00 1.63160000 1.63180000 1.63050000 1.63191000 1.63240130 0.00194231 1024 1520525100 2018.03.08 16:05 1.63185000 1.63075000 1.63025000 1.63194000 1.63224404 0.00191456 1097 1520525400 2018.03.08 16:10 1.63078000 1.63075000 1.63015000 1.63090000 1.63210175 0.00192036 753 1520525700 2018.03.08 16:15 1.63075000 1.63105000 1.63025000 1.63140000 1.63200158 0.00187833 704 1520526000 2018.03.08 16:20 1.63105000 1.63050000 1.63025000 1.63131000 1.63185857 0.00188988 613 1520526300 2018.03.08 16:25 1.63050000 1.62944000 1.62942000 1.63053000 1.63162823 0.00201921 1457 1520526600 2018.03.08 16:30 1.62941000 1.62895000 1.62890000 1.62971000 1.63137316 0.00215031 906 1520526900 2018.03.08 16:35 1.62900000 1.62895000 1.62860000 1.62938000 1.63114239 0.00227619 990 1520527200 2018.03.08 16:40 1.62895000 1.62865000 1.62835000 1.62905000 1.63090502 0.00233029 1068 1520527500 2018.03.08 16:45 1.62860000 1.62875000 1.62755000 1.62891000 1.63069978 0.00237468 1431 1520527800 2018.03.08 16:50 1.62875000 1.62800000 1.62790000 1.62908000 1.63044265 0.00244324 937 1520528100 2018.03.08 16:55 1.62800000 1.62699000 1.62682000 1.62820000 1.63011383 0.00255452 1751 1520528400 2018.03.08 17:00 1.62698000 1.62635000 1.62630000 1.62730000 1.62975537 0.00263274 1681 1520528700 2018.03.08 17:05 1.62635000 1.62670000 1.62615000 1.62702000 1.62946438 0.00258197 1248 1520529000 2018.03.08 17:10 1.62672000 1.62664000 1.62640000 1.62705000 1.62919539 0.00234959 1004 1520529300 2018.03.08 17:15 1.62662000 1.62680000 1.62661000 1.62708000 1.62896726 0.00209679 683 1520529600 2018.03.08 17:20 1.62680000 1.62638000 1.62622000 1.62698000 1.62872086 0.00193677 682 1520529900 2018.03.08 17:25 1.62639000 1.62575000 1.62575000 1.62668000 1.62843792 0.00200695 898 1520530200 2018.03.08 17:30 1.62575000 1.62530000 1.62507000 1.62609000 1.62813907 0.00205205 1090 1520530500 2018.03.08 17:35 1.62533000 1.62531000 1.62505000 1.62565000 1.62786963 0.00202793 898 1520530800 2018.03.08 17:40 1.62533000 1.62540000 1.62530000 1.62595000 1.62763443 0.00192374 920 1520531100 2018.03.08 17:45 1.62540000 1.62495000 1.62455000 1.62540000 1.62737877 0.00190093 1009 1520531400 2018.03.08 17:50 1.62495000 1.62530000 1.62490000 1.62555000 1.62718079 0.00180901 845 1520531700 2018.03.08 17:55 1.62531000 1.62436000 1.62415000 1.62542000 1.62691214 0.00169782 1485 1520532000 2018.03.08 18:00 1.62436000 1.62437000 1.62406000 1.62468000 1.62667004 0.00158177 1563 1520532300 2018.03.08 18:05 1.62437000 1.62459000 1.62430000 1.62506000 1.62647194 0.00150886 477 1520532600 2018.03.08 18:10 1.62460000 1.62470000 1.62437000 1.62516000 1.62630318 0.00143783 659 1520532900 2018.03.08 18:15 1.62471000 1.62450000 1.62434000 1.62518000 1.62613145 0.00134216 693 1520533200 2018.03.08 18:20 1.62445000 1.62450000 1.62405000 1.62469000 1.62597607 0.00123810 675 1520533500 2018.03.08 18:25 1.62450000 1.62455000 1.62435000 1.62484000 1.62584026 0.00107634 559 1520533800 2018.03.08 18:30 1.62456000 1.62435000 1.62395000 1.62469000 1.62569833 0.00096360 460 1520534100 2018.03.08 18:35 1.62437000 1.62361000 1.62345000 1.62450000 1.62549944 0.00095533 664 1520534400 2018.03.08 18:40 1.62365000 1.62325000 1.62295000 1.62366000 1.62528521 0.00099471 997 1520534700 2018.03.08 18:45 1.62326000 1.62165000 1.62150000 1.62342000 1.62493900 0.00115888 765 1520535000 2018.03.08 18:50 1.62161000 1.62185000 1.62130000 1.62204000 1.62464481 0.00124375 616 1520535300 2018.03.08 18:55 1.62180000 1.62220000 1.62170000 1.62230000 1.62441197 0.00123589 294 1520535600 2018.03.08 19:00 1.62220000 1.62250000 1.62200000 1.62260000 1.62422988 0.00120587 302 1520535900 2018.03.08 19:05 1.62255000 1.62285000 1.62240000 1.62295000 1.62409846 0.00117976 245 1520536200 2018.03.08 19:10 1.62290000 1.62300000 1.62270000 1.62315000 1.62399384 0.00116069 236 1520536500 2018.03.08 19:15 1.62305000 1.62305000 1.62290000 1.62330000 1.62390395 0.00112877 333 1520536800 2018.03.08 19:20 1.62310000 1.62295000 1.62270000 1.62323000 1.62381310 0.00108192 316 1520537100 2018.03.08 19:25 1.62290000 1.62306000 1.62275000 1.62320000 1.62374138 0.00105026 246 1520537400 2018.03.08 19:30 1.62307000 1.62285000 1.62255000 1.62314000 1.62365648 0.00098835 253 1520537700 2018.03.08 19:35 1.62285000 1.62270000 1.62255000 1.62300000 1.62356539 0.00097521 155 1520538000 2018.03.08 19:40 1.62271000 1.62275000 1.62255000 1.62285000 1.62348773 0.00095526 153 1520538300 2018.03.08 19:45 1.62275000 1.62280000 1.62265000 1.62291000 1.62342224 0.00091644 245 1520538600 2018.03.08 19:50 1.62278000 1.62330000 1.62265000 1.62331000 1.62341059 0.00086713 185 1520538900 2018.03.08 19:55 1.62330000 1.62325000 1.62305000 1.62343000 1.62339530 0.00082650 293 1520539200 2018.03.08 20:00 1.62321000 1.62270000 1.62265000 1.62333000 1.62332908 0.00077014 262 1520539500 2018.03.08 20:05 1.62273000 1.62280000 1.62260000 1.62288000 1.62327869 0.00069944 168 1520539800 2018.03.08 20:10 1.62275000 1.62285000 1.62265000 1.62290000 1.62323786 0.00063520 157 1520540100 2018.03.08 20:15 1.62285000 1.62280000 1.62270000 1.62310000 1.62319616 0.00060651 208 1520540400 2018.03.08 20:20 1.62280000 1.62237000 1.62230000 1.62280000 1.62311748 0.00057633 188 1520540700 2018.03.08 20:25 1.62235000 1.62249000 1.62228000 1.62269000 1.62305772 0.00045225 389 1520541000 2018.03.08 20:30 1.62248000 1.62250000 1.62230000 1.62260000 1.62300460 0.00034839 197 1520541300 2018.03.08 20:35 1.62250000 1.62215000 1.62200000 1.62265000 1.62292321 0.00031074 202 1520541600 2018.03.08 20:40 1.62215000 1.62275000 1.62215000 1.62278000 1.62290672 0.00029200 300 1520541900 2018.03.08 20:45 1.62273000 1.62284000 1.62255000 1.62290000 1.62290036 0.00028980 204 1520542200 2018.03.08 20:50 1.62284000 1.62250000 1.62220000 1.62286000 1.62286223 0.00028852 259 1520542500 2018.03.08 20:55 1.62250000 1.62290000 1.62245000 1.62292000 1.62286583 0.00028681 215 1520542800 2018.03.08 21:00 1.62291000 1.62255000 1.62250000 1.62291000 1.62283575 0.00028383 243 1520543100 2018.03.08 21:05 1.62255000 1.62265000 1.62215000 1.62275000 1.62281806 0.00027598 202 1520543400 2018.03.08 21:10 1.62265000 1.62245000 1.62235000 1.62270000 1.62278301 0.00027603 110 1520543700 2018.03.08 21:15 1.62245000 1.62235000 1.62232000 1.62265000 1.62274177 0.00028115 156 1520544000 2018.03.08 21:20 1.62236000 1.62185000 1.62180000 1.62240000 1.62265684 0.00033039 176 1520544300 2018.03.08 21:25 1.62190000 1.62185000 1.62165000 1.62210000 1.62258000 0.00037024 215 1520544600 2018.03.08 21:30 1.62185000 1.62233000 1.62145000 1.62233000 1.62255619 0.00033654 397 1520544900 2018.03.08 21:35 1.62233000 1.62220000 1.62210000 1.62249000 1.62252226 0.00030408 282 1520545200 2018.03.08 21:40 1.62217000 1.62225000 1.62200000 1.62230000 1.62249633 0.00030435 114 1520545500 2018.03.08 21:45 1.62220000 1.62160000 1.62160000 1.62241000 1.62241097 0.00034784 587 1520545800 2018.03.08 21:50 1.62155000 1.62166000 1.62135000 1.62254000 1.62233945 0.00036910 1079 1520546100 2018.03.08 21:55 1.62166000 1.62124000 1.62105000 1.62166000 1.62223474 0.00042817 633 1520546400 2018.03.08 22:00 1.62124000 1.62140000 1.62105000 1.62166000 1.62215524 0.00047128 659 1520546700 2018.03.08 22:05 1.62140000 1.62150000 1.62135000 1.62185000 1.62209284 0.00049442 371 1520547000 2018.03.08 22:10 1.62145000 1.62158000 1.62140000 1.62172000 1.62204399 0.00050530 255 1520547300 2018.03.08 22:15 1.62158000 1.62146000 1.62139000 1.62168000 1.62198838 0.00052975 173 1520547600 2018.03.08 22:20 1.62146000 1.62096000 1.62092000 1.62152000 1.62189044 0.00056352 281 1520547900 2018.03.08 22:25 1.62097000 1.62090000 1.62080000 1.62110000 1.62179611 0.00057786 301 1520548200 2018.03.08 22:30 1.62090000 1.62159000 1.62086000 1.62164000 1.62177648 0.00056063 338 1520548500 2018.03.08 22:35 1.62159000 1.62165000 1.62139000 1.62175000 1.62176443 0.00050272 201 1520548800 2018.03.08 22:40 1.62165000 1.62200000 1.62163000 1.62202000 1.62178687 0.00047407 207 1520549100 2018.03.08 22:45 1.62200000 1.62200000 1.62195000 1.62232000 1.62180717 0.00043822 208 1520549400 2018.03.08 22:50 1.62200000 1.62195000 1.62170000 1.62210000 1.62182077 0.00041840 203 1520549700 2018.03.08 22:55 1.62195000 1.62190000 1.62175000 1.62205000 1.62182832 0.00040416 206 1520550000 2018.03.08 23:00 1.62185000 1.62155000 1.62150000 1.62195000 1.62180181 0.00039995 193 1520550300 2018.03.08 23:05 1.62160000 1.62165000 1.62140000 1.62175000 1.62178735 0.00039667 131 1520550600 2018.03.08 23:10 1.62170000 1.62185000 1.62160000 1.62195000 1.62179332 0.00038021 160 1520550900 2018.03.08 23:15 1.62185000 1.62155000 1.62146000 1.62195000 1.62177014 0.00036247 106 1520551200 2018.03.08 23:20 1.62156000 1.62170000 1.62153000 1.62175000 1.62176346 0.00034305 61 1520551500 2018.03.08 23:25 1.62170000 1.62210000 1.62145000 1.62210000 1.62179552 0.00036456 68 1520551800 2018.03.08 23:30 1.62200000 1.62210000 1.62190000 1.62220000 1.62182451 0.00038338 86 1520552100 2018.03.08 23:35 1.62210000 1.62215000 1.62200000 1.62215000 1.62185551 0.00038118 45 1520552400 2018.03.08 23:40 1.62215000 1.62215000 1.62195000 1.62215000 1.62188356 0.00038465 49 1520552700 2018.03.08 23:45 1.62210000 1.62195000 1.62175000 1.62210000 1.62188989 0.00037778 77 1520553000 2018.03.08 23:50 1.62195000 1.62195000 1.62195000 1.62215000 1.62189561 0.00037372 83 1520553300 2018.03.08 23:55 1.62195000 1.62180000 1.62175000 1.62205000 1.62188651 0.00035844 54 1520553600 2018.03.09 00:00 1.62150000 1.62155000 1.62150000 1.62165000 1.62185446 0.00029467 16 1520553900 2018.03.09 00:05 1.62150000 1.62190000 1.62150000 1.62250000 1.62185880 0.00020352 74 1520554200 2018.03.09 00:10 1.62190000 1.62140000 1.62140000 1.62235000 1.62181510 0.00022095 74 1520554500 2018.03.09 00:15 1.62145000 1.62160000 1.62140000 1.62180000 1.62179461 0.00022630 53 1520554800 2018.03.09 00:20 1.62155000 1.62170000 1.62135000 1.62170000 1.62178560 0.00022400 39 1520555100 2018.03.09 00:25 1.62175000 1.62200000 1.62150000 1.62215000 1.62180602 0.00022133 259 1520555400 2018.03.09 00:30 1.62200000 1.62165000 1.62165000 1.62210000 1.62179116 0.00022250 90 1520555700 2018.03.09 00:35 1.62160000 1.62150000 1.62145000 1.62165000 1.62176343 0.00023207 26 1520556000 2018.03.09 00:40 1.62150000 1.62150000 1.62150000 1.62170000 1.62173834 0.00023851 25 1520556300 2018.03.09 00:45 1.62150000 1.62180000 1.62141000 1.62195000 1.62174422 0.00023676 164 1520556600 2018.03.09 00:50 1.62186000 1.62180000 1.62165000 1.62215000 1.62174953 0.00023487 27 1520556900 2018.03.09 00:55 1.62175000 1.62185000 1.62160000 1.62190000 1.62175910 0.00022948 37 1520557200 2018.03.09 01:00 1.62180000 1.62210000 1.62180000 1.62215000 1.62179156 0.00023433 94 1520557500 2018.03.09 01:05 1.62205000 1.62195000 1.62180000 1.62210000 1.62180665 0.00022534 74 1520557800 2018.03.09 01:10 1.62200000 1.62165000 1.62165000 1.62205000 1.62179173 0.00021829 91 1520558100 2018.03.09 01:15 1.62170000 1.62145000 1.62145000 1.62171000 1.62175919 0.00021501 64 1520558400 2018.03.09 01:20 1.62145000 1.62145000 1.62135000 1.62160000 1.62172974 0.00020585 85 1520558700 2018.03.09 01:25 1.62140000 1.62115000 1.62110000 1.62153000 1.62167453 0.00023481 109 1520559000 2018.03.09 01:30 1.62120000 1.62140000 1.62115000 1.62140000 1.62164838 0.00023460 60 1520559300 2018.03.09 01:35 1.62135000 1.62110000 1.62105000 1.62140000 1.62159616 0.00026307 101 1520559600 2018.03.09 01:40 1.62110000 1.62136000 1.62105000 1.62145000 1.62157366 0.00027067 130 1520559900 2018.03.09 01:45 1.62140000 1.62137000 1.62115000 1.62160000 1.62155427 0.00026643 145 1520560200 2018.03.09 01:50 1.62139000 1.62111000 1.62107000 1.62145000 1.62151196 0.00028839 117 1520560500 2018.03.09 01:55 1.62115000 1.62125000 1.62105000 1.62130000 1.62148701 0.00029846 90 1520560800 2018.03.09 02:00 1.62126000 1.62105000 1.62095000 1.62145000 1.62144539 0.00031814 187 1520561100 2018.03.09 02:05 1.62105000 1.62139000 1.62105000 1.62150000 1.62144011 0.00029416 329 1520561400 2018.03.09 02:10 1.62137000 1.62146000 1.62110000 1.62153000 1.62144201 0.00029014 273 1520561700 2018.03.09 02:15 1.62146000 1.62160000 1.62135000 1.62186000 1.62145705 0.00028993 428 1520562000 2018.03.09 02:20 1.62155000 1.62168000 1.62120000 1.62169000 1.62147829 0.00029179 279 1520562300 2018.03.09 02:25 1.62165000 1.62167000 1.62150000 1.62175000 1.62149655 0.00028572 258 1520562600 2018.03.09 02:30 1.62167000 1.62170000 1.62137000 1.62175000 1.62151592 0.00028257 375 1520562900 2018.03.09 02:35 1.62170000 1.62190000 1.62165000 1.62201000 1.62155250 0.00029140 243 1520563200 2018.03.09 02:40 1.62190000 1.62205000 1.62170000 1.62205000 1.62159988 0.00030125 184 1520563500 2018.03.09 02:45 1.62205000 1.62255000 1.62200000 1.62256000 1.62169037 0.00039109 327 1520563800 2018.03.09 02:50 1.62250000 1.62269000 1.62230000 1.62269000 1.62178557 0.00048477 347 1520564100 2018.03.09 02:55 1.62269000 1.62240000 1.62235000 1.62273000 1.62184409 0.00052102 455 1520564400 2018.03.09 03:00 1.62240000 1.62190000 1.62180000 1.62255000 1.62184941 0.00051581 639 1520564700 2018.03.09 03:05 1.62190000 1.62245000 1.62170000 1.62252000 1.62190661 0.00052872 769 1520565000 2018.03.09 03:10 1.62245000 1.62216000 1.62215000 1.62261000 1.62193074 0.00052768 470 1520565300 2018.03.09 03:15 1.62215000 1.62215000 1.62210000 1.62240000 1.62195163 0.00050247 549 1520565600 2018.03.09 03:20 1.62216000 1.62204000 1.62160000 1.62220000 1.62196004 0.00048735 324 1520565900 2018.03.09 03:25 1.62204000 1.62215000 1.62192000 1.62216000 1.62197813 0.00047495 185 1520566200 2018.03.09 03:30 1.62216000 1.62213000 1.62196000 1.62255000 1.62199260 0.00043702 578 1520566500 2018.03.09 03:35 1.62213000 1.62251000 1.62201000 1.62263000 1.62204187 0.00042464 641 1520566800 2018.03.09 03:40 1.62251000 1.62265000 1.62231000 1.62294000 1.62209979 0.00038820 502 1520567100 2018.03.09 03:45 1.62263000 1.62225000 1.62221000 1.62263000 1.62211410 0.00035596 409 1520567400 2018.03.09 03:50 1.62226000 1.62240000 1.62226000 1.62266000 1.62214133 0.00032880 336 1520567700 2018.03.09 03:55 1.62238000 1.62235000 1.62220000 1.62253000 1.62216120 0.00030681 235 1520568000 2018.03.09 04:00 1.62237000 1.62229000 1.62211000 1.62245000 1.62217347 0.00028654 302 1520568300 2018.03.09 04:05 1.62227000 1.62215000 1.62203000 1.62262000 1.62217123 0.00026415 622 1520568600 2018.03.09 04:10 1.62216000 1.62240000 1.62213000 1.62242000 1.62219302 0.00023893 344 1520568900 2018.03.09 04:15 1.62240000 1.62254000 1.62235000 1.62264000 1.62222606 0.00022835 315 1520569200 2018.03.09 04:20 1.62255000 1.62248000 1.62236000 1.62255000 1.62225025 0.00022199 315 1520569500 2018.03.09 04:25 1.62250000 1.62250000 1.62230000 1.62252000 1.62227403 0.00021143 202 1520569800 2018.03.09 04:30 1.62245000 1.62260000 1.62235000 1.62280000 1.62230508 0.00019789 249 1520570100 2018.03.09 04:35 1.62260000 1.62280000 1.62250000 1.62285000 1.62235221 0.00022230 133 1520570400 2018.03.09 04:40 1.62278000 1.62235000 1.62235000 1.62280000 1.62235200 0.00019799 142 1520570700 2018.03.09 04:45 1.62233000 1.62232000 1.62215000 1.62248000 1.62234896 0.00019706 169 1520571000 2018.03.09 04:50 1.62229000 1.62240000 1.62222000 1.62247000 1.62235382 0.00019227 162 1520571300 2018.03.09 04:55 1.62240000 1.62265000 1.62235000 1.62296000 1.62238202 0.00019386 220 1520571600 2018.03.09 05:00 1.62265000 1.62273000 1.62255000 1.62280000 1.62241517 0.00018852 226 1520571900 2018.03.09 05:05 1.62272000 1.62260000 1.62255000 1.62275000 1.62243277 0.00018066 309 1520572200 2018.03.09 05:10 1.62255000 1.62285000 1.62255000 1.62285000 1.62247250 0.00018361 259 1520572500 2018.03.09 05:15 1.62280000 1.62290000 1.62271000 1.62295000 1.62251322 0.00020333 288 1520572800 2018.03.09 05:20 1.62290000 1.62250000 1.62245000 1.62300000 1.62251196 0.00020098 211 1520573100 2018.03.09 05:25 1.62250000 1.62295000 1.62250000 1.62297000 1.62255368 0.00021476 164 1520573400 2018.03.09 05:30 1.62296000 1.62260000 1.62255000 1.62299000 1.62255809 0.00021241 179 1520573700 2018.03.09 05:35 1.62260000 1.62292000 1.62260000 1.62298000 1.62259256 0.00022231 257 1520574000 2018.03.09 05:40 1.62290000 1.62290000 1.62280000 1.62299000 1.62262184 0.00022267 161 1520574300 2018.03.09 05:45 1.62285000 1.62280000 1.62270000 1.62295000 1.62263881 0.00019931 169 1520574600 2018.03.09 05:50 1.62281000 1.62287000 1.62280000 1.62298000 1.62266082 0.00019740 129 1520574900 2018.03.09 05:55 1.62290000 1.62303000 1.62280000 1.62303000 1.62269598 0.00021074 217 1520575200 2018.03.09 06:00 1.62303000 1.62293000 1.62270000 1.62306000 1.62271827 0.00021140 301 1520575500 2018.03.09 06:05 1.62293000 1.62300000 1.62291000 1.62307000 1.62274510 0.00021470 149 1520575800 2018.03.09 06:10 1.62302000 1.62300000 1.62290000 1.62310000 1.62276938 0.00022000 174 1520576100 2018.03.09 06:15 1.62300000 1.62307000 1.62285000 1.62311000 1.62279801 0.00023183 169 1520576400 2018.03.09 06:20 1.62305000 1.62302000 1.62270000 1.62305000 1.62281915 0.00021552 312 1520576700 2018.03.09 06:25 1.62305000 1.62308000 1.62300000 1.62318000 1.62284399 0.00019229 122 1520577000 2018.03.09 06:30 1.62307000 1.62290000 1.62285000 1.62310000 1.62284933 0.00016456 287 1520577300 2018.03.09 06:35 1.62288000 1.62270000 1.62255000 1.62295000 1.62283511 0.00016410 379 1520577600 2018.03.09 06:40 1.62270000 1.62270000 1.62260000 1.62277000 1.62282224 0.00016807 168 1520577900 2018.03.09 06:45 1.62271000 1.62265000 1.62255000 1.62273000 1.62280583 0.00017044 178 1520578200 2018.03.09 06:50 1.62265000 1.62262000 1.62260000 1.62271000 1.62278814 0.00018112 170 1520578500 2018.03.09 06:55 1.62263000 1.62278000 1.62252000 1.62300000 1.62278736 0.00017966 207 1520578800 2018.03.09 07:00 1.62275000 1.62277000 1.62267000 1.62280000 1.62278571 0.00016859 172 1520579100 2018.03.09 07:05 1.62278000 1.62271000 1.62269000 1.62280000 1.62277850 0.00016845 69 1520579400 2018.03.09 07:10 1.62272000 1.62268000 1.62266000 1.62283000 1.62276912 0.00016976 146 1520579700 2018.03.09 07:15 1.62270000 1.62300000 1.62265000 1.62301000 1.62279111 0.00016374 120 1520580000 2018.03.09 07:20 1.62297000 1.62290000 1.62280000 1.62314000 1.62280148 0.00015962 196 1520580300 2018.03.09 07:25 1.62290000 1.62322000 1.62280000 1.62325000 1.62284134 0.00017160 260 1520580600 2018.03.09 07:30 1.62320000 1.62315000 1.62307000 1.62325000 1.62287073 0.00017846 254 1520580900 2018.03.09 07:35 1.62315000 1.62320000 1.62305000 1.62330000 1.62290209 0.00018681 209 1520581200 2018.03.09 07:40 1.62320000 1.62290000 1.62285000 1.62325000 1.62290189 0.00018671 195 1520581500 2018.03.09 07:45 1.62290000 1.62280000 1.62275000 1.62300000 1.62289219 0.00018657 196 1520581800 2018.03.09 07:50 1.62280000 1.62291000 1.62270000 1.62292000 1.62289388 0.00018510 168 1520582100 2018.03.09 07:55 1.62290000 1.62285000 1.62285000 1.62308000 1.62288971 0.00018078 161 1520582400 2018.03.09 08:00 1.62285000 1.62315000 1.62280000 1.62321000 1.62291450 0.00019011 255 1520582700 2018.03.09 08:05 1.62315000 1.62316000 1.62302000 1.62326000 1.62293788 0.00019899 214 1520583000 2018.03.09 08:10 1.62316000 1.62320000 1.62315000 1.62325000 1.62296284 0.00021295 154 1520583300 2018.03.09 08:15 1.62320000 1.62290000 1.62280000 1.62325000 1.62295686 0.00020378 350 1520583600 2018.03.09 08:20 1.62290000 1.62295000 1.62270000 1.62300000 1.62295620 0.00019542 255 1520583900 2018.03.09 08:25 1.62295000 1.62280000 1.62255000 1.62295000 1.62294133 0.00018503 302 1520584200 2018.03.09 08:30 1.62280000 1.62315000 1.62270000 1.62327000 1.62296120 0.00017591 408 1520584500 2018.03.09 08:35 1.62318000 1.62295000 1.62288000 1.62325000 1.62296013 0.00017124 397 1520584800 2018.03.09 08:40 1.62295000 1.62245000 1.62235000 1.62305000 1.62291155 0.00020506 380 1520585100 2018.03.09 08:45 1.62245000 1.62257000 1.62230000 1.62257000 1.62287902 0.00022148 313 1520585400 2018.03.09 08:50 1.62258000 1.62290000 1.62255000 1.62308000 1.62288102 0.00021632 289 1520585700 2018.03.09 08:55 1.62291000 1.62295000 1.62270000 1.62300000 1.62288759 0.00021312 224 1520586000 2018.03.09 09:00 1.62295000 1.62223000 1.62210000 1.62295000 1.62282496 0.00027377 698 1520586300 2018.03.09 09:05 1.62226000 1.62240000 1.62216000 1.62250000 1.62278449 0.00028662 437 1520586600 2018.03.09 09:10 1.62240000 1.62205000 1.62205000 1.62251000 1.62271454 0.00033585 406 1520586900 2018.03.09 09:15 1.62205000 1.62220000 1.62196000 1.62248000 1.62266553 0.00034990 694 1520587200 2018.03.09 09:20 1.62219000 1.62253000 1.62206000 1.62258000 1.62265263 0.00035082 544 1520587500 2018.03.09 09:25 1.62255000 1.62285000 1.62245000 1.62311000 1.62267142 0.00034691 575 1520587800 2018.03.09 09:30 1.62283000 1.62249000 1.62245000 1.62284000 1.62265414 0.00034885 561 1520588100 2018.03.09 09:35 1.62248000 1.62274000 1.62232000 1.62277000 1.62266232 0.00034490 628 1520588400 2018.03.09 09:40 1.62273000 1.62235000 1.62215000 1.62279000 1.62263258 0.00033843 543 1520588700 2018.03.09 09:45 1.62230000 1.62225000 1.62205000 1.62250000 1.62259614 0.00033198 458 1520589000 2018.03.09 09:50 1.62226000 1.62270000 1.62226000 1.62281000 1.62260603 0.00030354 560 1520589300 2018.03.09 09:55 1.62265000 1.62307000 1.62250000 1.62308000 1.62265022 0.00031385 559 1520589600 2018.03.09 10:00 1.62306000 1.62293000 1.62287000 1.62370000 1.62267687 0.00031593 834 1520589900 2018.03.09 10:05 1.62292000 1.62250000 1.62240000 1.62305000 1.62266002 0.00031425 536 1520590200 2018.03.09 10:10 1.62250000 1.62262000 1.62230000 1.62282000 1.62265621 0.00029374 662 1520590500 2018.03.09 10:15 1.62261000 1.62210000 1.62210000 1.62274000 1.62260324 0.00029724 636 1520590800 2018.03.09 10:20 1.62212000 1.62205000 1.62195000 1.62249000 1.62255055 0.00031130 619 1520591100 2018.03.09 10:25 1.62205000 1.62175000 1.62168000 1.62218000 1.62247431 0.00035277 626 1520591400 2018.03.09 10:30 1.62175000 1.62234000 1.62175000 1.62245000 1.62246151 0.00034053 609 1520591700 2018.03.09 10:35 1.62236000 1.62200000 1.62190000 1.62258000 1.62241756 0.00033445 605 1520592000 2018.03.09 10:40 1.62200000 1.62180000 1.62155000 1.62215000 1.62235875 0.00035905 680 1520592300 2018.03.09 10:45 1.62180000 1.62171000 1.62125000 1.62195000 1.62229696 0.00039089 852 1520592600 2018.03.09 10:50 1.62170000 1.62212000 1.62165000 1.62220000 1.62228011 0.00039186 436 1520592900 2018.03.09 10:55 1.62214000 1.62240000 1.62198000 1.62256000 1.62229153 0.00039006 426 1520593200 2018.03.09 11:00 1.62242000 1.62241000 1.62235000 1.62270000 1.62230281 0.00038550 511 1520593500 2018.03.09 11:05 1.62241000 1.62310000 1.62235000 1.62311000 1.62237873 0.00040093 615 1520593800 2018.03.09 11:10 1.62308000 1.62342000 1.62291000 1.62342000 1.62247790 0.00046517 814 1520594100 2018.03.09 11:15 1.62341000 1.62381000 1.62322000 1.62385000 1.62260477 0.00056515 558 1520594400 2018.03.09 11:20 1.62382000 1.62337000 1.62331000 1.62400000 1.62267765 0.00060227 440 1520594700 2018.03.09 11:25 1.62335000 1.62346000 1.62330000 1.62369000 1.62275216 0.00063549 346 1520595000 2018.03.09 11:30 1.62345000 1.62330000 1.62289000 1.62346000 1.62280433 0.00066027 661 1520595300 2018.03.09 11:35 1.62330000 1.62295000 1.62275000 1.62330000 1.62281820 0.00066269 474 1520595600 2018.03.09 11:40 1.62295000 1.62280000 1.62255000 1.62311000 1.62281647 0.00066166 632 1520595900 2018.03.09 11:45 1.62280000 1.62285000 1.62275000 1.62300000 1.62281966 0.00065888 344 1520596200 2018.03.09 11:50 1.62285000 1.62240000 1.62225000 1.62285000 1.62277970 0.00065233 450 1520596500 2018.03.09 11:55 1.62235000 1.62165000 1.62145000 1.62235000 1.62267211 0.00066017 575 1520596800 2018.03.09 12:00 1.62165000 1.62145000 1.62130000 1.62177000 1.62255571 0.00069088 576 1520597100 2018.03.09 12:05 1.62145000 1.62160000 1.62125000 1.62170000 1.62246469 0.00070514 502 1520597400 2018.03.09 12:10 1.62162000 1.62146000 1.62140000 1.62165000 1.62236901 0.00075060 516 1520597700 2018.03.09 12:15 1.62148000 1.62141000 1.62130000 1.62160000 1.62227768 0.00079373 436 1520598000 2018.03.09 12:20 1.62140000 1.62148000 1.62112000 1.62163000 1.62220171 0.00082675 432 1520598300 2018.03.09 12:25 1.62150000 1.62140000 1.62110000 1.62171000 1.62212535 0.00086376 556 1520598600 2018.03.09 12:30 1.62140000 1.62095000 1.62090000 1.62150000 1.62201341 0.00094100 512 1520598900 2018.03.09 12:35 1.62095000 1.62060000 1.62055000 1.62106000 1.62187880 0.00103509 282 1520599200 2018.03.09 12:40 1.62060000 1.62040000 1.62040000 1.62080000 1.62173797 0.00112915 346 1520599500 2018.03.09 12:45 1.62040000 1.62045000 1.62016000 1.62053000 1.62161530 0.00116591 682 1520599800 2018.03.09 12:50 1.62045000 1.62025000 1.62005000 1.62050000 1.62148527 0.00117523 465 1520600100 2018.03.09 12:55 1.62025000 1.61980000 1.61960000 1.62040000 1.62132477 0.00116109 592 1520600400 2018.03.09 13:00 1.61980000 1.62005000 1.61955000 1.62019000 1.62120336 0.00113408 521 1520600700 2018.03.09 13:05 1.62005000 1.61995000 1.61990000 1.62045000 1.62108400 0.00107783 408 1520601000 2018.03.09 13:10 1.61995000 1.62020000 1.61980000 1.62027000 1.62099981 0.00099132 428 1520601300 2018.03.09 13:15 1.62020000 1.62010000 1.61995000 1.62040000 1.62091411 0.00092256 360 1520601600 2018.03.09 13:20 1.62010000 1.62020000 1.62010000 1.62038000 1.62084610 0.00084019 341 1520601900 2018.03.09 13:25 1.62020000 1.62068000 1.62015000 1.62079000 1.62083028 0.00071138 342 1520602200 2018.03.09 13:30 1.62067000 1.62085000 1.62050000 1.62090000 1.62083216 0.00061903 319 1520602500 2018.03.09 13:35 1.62086000 1.62107000 1.62086000 1.62117000 1.62085481 0.00059858 238 1520602800 2018.03.09 13:40 1.62105000 1.62040000 1.62025000 1.62106000 1.62081150 0.00057996 263 1520603100 2018.03.09 13:45 1.62042000 1.62008000 1.61997000 1.62075000 1.62074183 0.00055306 410 1520603400 2018.03.09 13:50 1.62010000 1.62070000 1.61993000 1.62075000 1.62073785 0.00052789 425 1520603700 2018.03.09 13:55 1.62072000 1.62055000 1.62044000 1.62084000 1.62071996 0.00049994 679 1520604000 2018.03.09 14:00 1.62057000 1.62055000 1.62050000 1.62083000 1.62070377 0.00046303 549 1520604300 2018.03.09 14:05 1.62060000 1.62040000 1.62035000 1.62065000 1.62067484 0.00042273 336 1520604600 2018.03.09 14:10 1.62040000 1.62025000 1.62020000 1.62055000 1.62063438 0.00040179 448 1520604900 2018.03.09 14:15 1.62026000 1.62010000 1.62000000 1.62033000 1.62058348 0.00038659 280 1520605200 2018.03.09 14:20 1.62010000 1.62025000 1.62001000 1.62028000 1.62055172 0.00037299 331 1520605500 2018.03.09 14:25 1.62026000 1.62068000 1.62009000 1.62070000 1.62056394 0.00037996 441 1520605800 2018.03.09 14:30 1.62070000 1.62057000 1.62033000 1.62076000 1.62056452 0.00037372 434 1520606100 2018.03.09 14:35 1.62055000 1.62037000 1.62010000 1.62061000 1.62054599 0.00032647 391 1520606400 2018.03.09 14:40 1.62038000 1.62027000 1.62008000 1.62039000 1.62051971 0.00030280 488 1520606700 2018.03.09 14:45 1.62027000 1.62060000 1.62024000 1.62066000 1.62052735 0.00027750 402 1520607000 2018.03.09 14:50 1.62061000 1.62033000 1.62023000 1.62080000 1.62050856 0.00026653 517 1520607300 2018.03.09 14:55 1.62034000 1.62049000 1.62019000 1.62050000 1.62050679 0.00025015 431 1520607600 2018.03.09 15:00 1.62047000 1.62033000 1.62024000 1.62068000 1.62048995 0.00024224 625 1520607900 2018.03.09 15:05 1.62032000 1.62025000 1.62020000 1.62053000 1.62046710 0.00024218 617 1520608200 2018.03.09 15:10 1.62020000 1.62021000 1.61995000 1.62055000 1.62044262 0.00023031 658 1520608500 2018.03.09 15:15 1.62024000 1.62010000 1.61990000 1.62049000 1.62040999 0.00018926 753 1520608800 2018.03.09 15:20 1.62005000 1.61970000 1.61950000 1.62027000 1.62034237 0.00023662 1111 1520609100 2018.03.09 15:25 1.61970000 1.61894000 1.61864000 1.62003000 1.62020881 0.00039063 667 1520609400 2018.03.09 15:30 1.61899000 1.61958000 1.61793000 1.62023000 1.62014892 0.00040736 2331 1520609700 2018.03.09 15:35 1.61960000 1.61882000 1.61860000 1.62066000 1.62002236 0.00050974 1941 1520610000 2018.03.09 15:40 1.61883000 1.61850000 1.61780000 1.61930000 1.61987737 0.00062214 1818 1520610300 2018.03.09 15:45 1.61852000 1.61853000 1.61815000 1.61920000 1.61974905 0.00070542 893 1520610600 2018.03.09 15:50 1.61854000 1.61880000 1.61835000 1.61899000 1.61965866 0.00074854 863 1520610900 2018.03.09 15:55 1.61880000 1.61915000 1.61830000 1.61925000 1.61961022 0.00076278 806 1520611200 2018.03.09 16:00 1.61916000 1.61935000 1.61890000 1.61952000 1.61958544 0.00075743 687 1520611500 2018.03.09 16:05 1.61930000 1.61891000 1.61865000 1.61940000 1.61952111 0.00074445 708 1520611800 2018.03.09 16:10 1.61891000 1.61850000 1.61850000 1.61906000 1.61942386 0.00075730 491 1520612100 2018.03.09 16:15 1.61850000 1.61800000 1.61790000 1.61860000 1.61928826 0.00081270 907 1520612400 2018.03.09 16:20 1.61800000 1.61767000 1.61745000 1.61812000 1.61913414 0.00088448 532 1520612700 2018.03.09 16:25 1.61770000 1.61821000 1.61762000 1.61825000 1.61904612 0.00086033 730 1520613000 2018.03.09 16:30 1.61820000 1.61835000 1.61810000 1.61876000 1.61897983 0.00083433 1181 1520613300 2018.03.09 16:35 1.61835000 1.61800000 1.61780000 1.61845000 1.61888651 0.00080101 963 1520613600 2018.03.09 16:40 1.61800000 1.61880000 1.61800000 1.61885000 1.61887827 0.00073376 954 1520613900 2018.03.09 16:45 1.61875000 1.61835000 1.61830000 1.61900000 1.61882796 0.00067475 749 1520614200 2018.03.09 16:50 1.61835000 1.61872000 1.61820000 1.61872000 1.61881768 0.00059905 912 1520614500 2018.03.09 16:55 1.61868000 1.61890000 1.61855000 1.61922000 1.61882552 0.00052826 1500 1520614800 2018.03.09 17:00 1.61892000 1.61925000 1.61875000 1.61976000 1.61886594 0.00051412 1336 1520615100 2018.03.09 17:05 1.61928000 1.62075000 1.61870000 1.62099000 1.61904538 0.00071612 2011 1520615400 2018.03.09 17:10 1.62075000 1.62080000 1.62055000 1.62097000 1.61921248 0.00086970 1033 1520615700 2018.03.09 17:15 1.62080000 1.62106000 1.62055000 1.62127000 1.61938844 0.00102456 1037 1520616000 2018.03.09 17:20 1.62106000 1.62111000 1.62080000 1.62174000 1.61955240 0.00113704 1130 1520616300 2018.03.09 17:25 1.62110000 1.62135000 1.62101000 1.62153000 1.61972360 0.00124564 704 1520616600 2018.03.09 17:30 1.62134000 1.62148000 1.62115000 1.62162000 1.61989087 0.00134946 808 1520616900 2018.03.09 17:35 1.62153000 1.62085000 1.62056000 1.62153000 1.61998222 0.00139063 871 1520617200 2018.03.09 17:40 1.62085000 1.62081000 1.62077000 1.62117000 1.62006106 0.00142528 832 1520617500 2018.03.09 17:45 1.62080000 1.62136000 1.62051000 1.62139000 1.62018476 0.00147477 869 1520617800 2018.03.09 17:50 1.62135000 1.62107000 1.62085000 1.62155000 1.62026907 0.00146750 701 1520618100 2018.03.09 17:55 1.62108000 1.62025000 1.62005000 1.62108000 1.62026726 0.00137646 1252 1520618400 2018.03.09 18:00 1.62025000 1.62055000 1.61990000 1.62055000 1.62029418 0.00125555 1157 1520618700 2018.03.09 18:05 1.62055000 1.62108000 1.62055000 1.62120000 1.62036902 0.00119084 604 1520619000 2018.03.09 18:10 1.62108000 1.62130000 1.62105000 1.62145000 1.62045769 0.00113099 545 1520619300 2018.03.09 18:15 1.62130000 1.62110000 1.62110000 1.62135000 1.62051886 0.00100140 448 1520619600 2018.03.09 18:20 1.62110000 1.62045000 1.62040000 1.62115000 1.62051230 0.00092493 633 1520619900 2018.03.09 18:25 1.62045000 1.62054000 1.62030000 1.62055000 1.62051494 0.00078810 478 1520620200 2018.03.09 18:30 1.62051000 1.62041000 1.62005000 1.62069000 1.62050495 0.00068178 547 1520620500 2018.03.09 18:35 1.62045000 1.62030000 1.62010000 1.62060000 1.62048543 0.00059142 355 1520620800 2018.03.09 18:40 1.62025000 1.62030000 1.61990000 1.62032000 1.62046777 0.00053687 288 1520621100 2018.03.09 18:45 1.62027000 1.62045000 1.62015000 1.62069000 1.62046608 0.00053432 372 1520621400 2018.03.09 18:50 1.62047000 1.62040000 1.62035000 1.62067000 1.62045978 0.00053341 538 1520621700 2018.03.09 18:55 1.62035000 1.62070000 1.62035000 1.62088000 1.62048266 0.00050465 525 1520622000 2018.03.09 19:00 1.62070000 1.62126000 1.62055000 1.62130000 1.62055669 0.00047289 400 1520622300 2018.03.09 19:05 1.62125000 1.62096000 1.62090000 1.62128000 1.62059510 0.00042958 356 1520622600 2018.03.09 19:10 1.62097000 1.62134000 1.62080000 1.62146000 1.62066605 0.00039087 364 1520622900 2018.03.09 19:15 1.62135000 1.62092000 1.62090000 1.62140000 1.62069023 0.00038666 342 1520623200 2018.03.09 19:20 1.62092000 1.62105000 1.62080000 1.62108000 1.62072450 0.00038682 408 1520623500 2018.03.09 19:25 1.62103000 1.62095000 1.62080000 1.62110000 1.62074597 0.00036129 306 1520623800 2018.03.09 19:30 1.62095000 1.62102000 1.62080000 1.62112000 1.62077207 0.00035867 277 1520624100 2018.03.09 19:35 1.62102000 1.62135000 1.62100000 1.62145000 1.62082711 0.00035959 316 1520624400 2018.03.09 19:40 1.62136000 1.62120000 1.62100000 1.62154000 1.62086262 0.00036300 478 1520624700 2018.03.09 19:45 1.62120000 1.62162000 1.62105000 1.62167000 1.62093476 0.00040080 339 1520625000 2018.03.09 19:50 1.62162000 1.62150000 1.62142000 1.62164000 1.62098859 0.00042137 193 1520625300 2018.03.09 19:55 1.62145000 1.62140000 1.62125000 1.62160000 1.62102777 0.00043977 311 1520625600 2018.03.09 20:00 1.62140000 1.62130000 1.62120000 1.62150000 1.62105370 0.00043035 193 1520625900 2018.03.09 20:05 1.62125000 1.62105000 1.62100000 1.62140000 1.62105334 0.00041467 179 1520626200 2018.03.09 20:10 1.62105000 1.62090000 1.62075000 1.62110000 1.62103874 0.00038864 177 1520626500 2018.03.09 20:15 1.62090000 1.62105000 1.62085000 1.62105000 1.62103981 0.00035181 136 1520626800 2018.03.09 20:20 1.62105000 1.62135000 1.62105000 1.62140000 1.62106935 0.00031498 211 1520627100 2018.03.09 20:25 1.62130000 1.62125000 1.62107000 1.62131000 1.62108656 0.00028270 225 1520627400 2018.03.09 20:30 1.62120000 1.62105000 1.62100000 1.62130000 1.62108308 0.00023864 223 1520627700 2018.03.09 20:35 1.62105000 1.62095000 1.62085000 1.62115000 1.62107040 0.00023011 175 1520628000 2018.03.09 20:40 1.62095000 1.62095000 1.62080000 1.62105000 1.62105894 0.00023242 150 1520628300 2018.03.09 20:45 1.62089000 1.62100000 1.62075000 1.62100000 1.62105332 0.00023424 135 1520628600 2018.03.09 20:50 1.62100000 1.62095000 1.62085000 1.62105000 1.62104348 0.00023045 88 1520628900 2018.03.09 20:55 1.62090000 1.62070000 1.62055000 1.62100000 1.62101077 0.00025484 137 1520629200 2018.03.09 21:00 1.62070000 1.62055000 1.62045000 1.62070000 1.62096689 0.00029263 159 1520629500 2018.03.09 21:05 1.62055000 1.62050000 1.62040000 1.62060000 1.62092242 0.00032974 90 1520629800 2018.03.09 21:10 1.62050000 1.62035000 1.62030000 1.62055000 1.62086791 0.00037597 164 1520630100 2018.03.09 21:15 1.62030000 1.62050000 1.62025000 1.62055000 1.62083287 0.00038394 250 1520630400 2018.03.09 21:20 1.62055000 1.62085000 1.62040000 1.62085000 1.62083450 0.00037441 274 1520630700 2018.03.09 21:25 1.62090000 1.62090000 1.62075000 1.62105000 1.62084074 0.00032880 126 1520631000 2018.03.09 21:30 1.62090000 1.62075000 1.62070000 1.62095000 1.62083210 0.00029690 128 1520631300 2018.03.09 21:35 1.62070000 1.62075000 1.62070000 1.62080000 1.62082428 0.00027057 63 1520631600 2018.03.09 21:40 1.62080000 1.62045000 1.62040000 1.62080000 1.62078863 0.00026700 129 1520631900 2018.03.09 21:45 1.62040000 1.62040000 1.62035000 1.62050000 1.62075162 0.00027963 82 1520632200 2018.03.09 21:50 1.62040000 1.62035000 1.62030000 1.62050000 1.62071337 0.00029798 69 1520632500 2018.03.09 21:55 1.62040000 1.62015000 1.62015000 1.62045000 1.62065972 0.00032279 117 1520632800 2018.03.09 22:00 1.62015000 1.62015000 1.62005000 1.62035000 1.62061117 0.00031177 156 1520633100 2018.03.09 22:05 1.62015000 1.62020000 1.62000000 1.62055000 1.62057201 0.00029609 331 1520633400 2018.03.09 22:10 1.62020000 1.61980000 1.61970000 1.62025000 1.62049849 0.00033119 291 1520633700 2018.03.09 22:15 1.61975000 1.61955000 1.61950000 1.61975000 1.62040815 0.00038871 125 1520634000 2018.03.09 22:20 1.61955000 1.61955000 1.61950000 1.61970000 1.62032643 0.00042645 107 1520634300 2018.03.09 22:25 1.61955000 1.61965000 1.61930000 1.61970000 1.62026200 0.00043538 159 1520634600 2018.03.09 22:30 1.61970000 1.61960000 1.61950000 1.61970000 1.62019896 0.00044122 110 1520634900 2018.03.09 22:35 1.61955000 1.61945000 1.61935000 1.61960000 1.62012763 0.00046757 114 1520635200 2018.03.09 22:40 1.61940000 1.61960000 1.61935000 1.61965000 1.62007738 0.00048053 94 1520635500 2018.03.09 22:45 1.61960000 1.61950000 1.61950000 1.61975000 1.62002239 0.00049689 83 1520635800 2018.03.09 22:50 1.61955000 1.61930000 1.61915000 1.61955000 1.61995359 0.00052845 161 1520636100 2018.03.09 22:55 1.61935000 1.61925000 1.61910000 1.61940000 1.61988658 0.00054876 160 1520636400 2018.03.09 23:00 1.61920000 1.61945000 1.61910000 1.61945000 1.61984500 0.00052002 75 1520636700 2018.03.09 23:05 1.61940000 1.61950000 1.61925000 1.61950000 1.61981214 0.00047270 58 1520637000 2018.03.09 23:10 1.61945000 1.61945000 1.61925000 1.61950000 1.61977765 0.00043211 49 1520637300 2018.03.09 23:15 1.61940000 1.61925000 1.61910000 1.61940000 1.61972740 0.00038872 39 1520637600 2018.03.09 23:20 1.61925000 1.61920000 1.61910000 1.61930000 1.61967717 0.00036798 22 1520637900 2018.03.09 23:25 1.61925000 1.61925000 1.61920000 1.61925000 1.61963649 0.00033853 15 1520638200 2018.03.09 23:30 1.61920000 1.61940000 1.61910000 1.61940000 1.61961397 0.00029853 45 1520638500 2018.03.09 23:35 1.61940000 1.61935000 1.61930000 1.61945000 1.61958883 0.00027252 49 1520638800 2018.03.09 23:40 1.61940000 1.61940000 1.61931000 1.61945000 1.61957084 0.00023852 60 1520639100 2018.03.09 23:45 1.61931000 1.61925000 1.61910000 1.61931000 1.61954029 0.00018717 78 1520639400 2018.03.09 23:50 1.61919000 1.61984000 1.61910000 1.61997000 1.61956883 0.00020669 131 1520812800 2018.03.12 00:00 1.62080000 1.62105000 1.62080000 1.62105000 1.61970990 0.00043316 5 1520813100 2018.03.12 00:05 1.62100000 1.62125000 1.62100000 1.62125000 1.61985657 0.00059903 8 1520813400 2018.03.12 00:10 1.62125000 1.62130000 1.62125000 1.62130000 1.61999404 0.00072648 3 1520813700 2018.03.12 00:15 1.62130000 1.62125000 1.62120000 1.62140000 1.62011366 0.00081738 9 1520814000 2018.03.12 00:20 1.62115000 1.62095000 1.62085000 1.62115000 1.62019331 0.00085503 14 1520814300 2018.03.12 00:25 1.62090000 1.61907000 1.61907000 1.62095000 1.62008633 0.00084062 52 1520814600 2018.03.12 00:30 1.61907000 1.61920000 1.61895000 1.61955000 1.62000191 0.00082896 50 1520814900 2018.03.12 00:35 1.61921000 1.61898000 1.61892000 1.61921000 1.61990459 0.00082548 25 1520815200 2018.03.12 00:40 1.61898000 1.61915000 1.61882000 1.61919000 1.61983272 0.00082176 46 1520815500 2018.03.12 00:45 1.61916000 1.61945000 1.61894000 1.61955000 1.61979627 0.00082010 191 1520815800 2018.03.12 00:50 1.61925000 1.61916000 1.61896000 1.61925000 1.61973568 0.00082927 30 1520816100 2018.03.12 00:55 1.61914000 1.61903000 1.61903000 1.61920000 1.61966847 0.00084467 54 1520816400 2018.03.12 01:00 1.61899000 1.61922000 1.61881000 1.61946000 1.61962576 0.00085000 236 1520816700 2018.03.12 01:05 1.61940000 1.61989000 1.61915000 1.62007000 1.61965092 0.00084273 79 1520817000 2018.03.12 01:10 1.61985000 1.62014000 1.61971000 1.62014000 1.61969750 0.00083718 42 1520817300 2018.03.12 01:15 1.62014000 1.61987000 1.61987000 1.62017000 1.61971393 0.00083277 32 1520817600 2018.03.12 01:20 1.61979000 1.61980000 1.61962000 1.61995000 1.61972213 0.00082758 28 1520817900 2018.03.12 01:25 1.61975000 1.61970000 1.61960000 1.61975000 1.61972002 0.00082486 23 1520818200 2018.03.12 01:30 1.61973000 1.62000000 1.61973000 1.62000000 1.61974668 0.00081460 15 1520818500 2018.03.12 01:35 1.62000000 1.62005000 1.62000000 1.62016000 1.61977557 0.00081132 23 1520818800 2018.03.12 01:40 1.62004000 1.62010000 1.61998000 1.62012000 1.61980647 0.00075955 20 1520819100 2018.03.12 01:45 1.62010000 1.61990000 1.61990000 1.62012000 1.61981538 0.00068788 19 1520819400 2018.03.12 01:50 1.61990000 1.62010000 1.61990000 1.62040000 1.61984248 0.00060932 40 1520819700 2018.03.12 01:55 1.62010000 1.62035000 1.62000000 1.62040000 1.61989082 0.00054834 39 1520820000 2018.03.12 02:00 1.62030000 1.62060000 1.62015000 1.62060000 1.61995836 0.00054926 47 1520855700 2018.03.12 11:55 1.62066000 1.62110000 1.62062000 1.62122000 1.62006709 0.00061314 232 1520856000 2018.03.12 12:00 1.62109000 1.62055000 1.62055000 1.62119000 1.62011308 0.00060947 377 1520856300 2018.03.12 12:05 1.62050000 1.62066000 1.62050000 1.62078000 1.62016517 0.00058553 352 1520856600 2018.03.12 12:10 1.62067000 1.62065000 1.62050000 1.62081000 1.62021134 0.00056479 442 1520856900 2018.03.12 12:15 1.62065000 1.62035000 1.62020000 1.62077000 1.62022455 0.00054324 221 1520857200 2018.03.12 12:20 1.62035000 1.62005000 1.61995000 1.62045000 1.62020792 0.00048609 194 1520857500 2018.03.12 12:25 1.62005000 1.62040000 1.62005000 1.62050000 1.62022622 0.00041271 260 1520857800 2018.03.12 12:30 1.62041000 1.62040000 1.62019000 1.62045000 1.62024277 0.00034823 200 1520858100 2018.03.12 12:35 1.62035000 1.62030000 1.62026000 1.62040000 1.62024822 0.00033929 17