Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 14.55485000 14.55848000 0.00001000 5.00000000 363.00000000 0.00001000 0.08038584 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1519851900 2018.02.28 21:05 14.38260000 14.37500000 14.37458000 14.38360000 14.37500000 0.00000000 183 1519852200 2018.02.28 21:10 14.37571000 14.37770000 14.37560000 14.38530000 14.37525714 0.00000000 307 1519852500 2018.02.28 21:15 14.37730000 14.37538000 14.37280000 14.38130000 14.37526884 0.00000000 178 1519852800 2018.02.28 21:20 14.37538000 14.38252000 14.37530000 14.38350000 14.37595943 0.00000000 151 1519853100 2018.02.28 21:25 14.38252000 14.37870000 14.37160000 14.38801000 14.37622044 0.00000000 223 1519853400 2018.02.28 21:30 14.37900000 14.38580000 14.37860000 14.38800000 14.37713278 0.00000000 140 1519853700 2018.02.28 21:35 14.38560000 14.38350000 14.38140000 14.38650000 14.37773918 0.00000000 186 1519854000 2018.02.28 21:40 14.38350000 14.38680000 14.37850000 14.38790000 14.37860211 0.00000000 144 1519854300 2018.02.28 21:45 14.38680000 14.38420000 14.38400000 14.38970000 14.37913525 0.00000000 172 1519854600 2018.02.28 21:50 14.38420000 14.38400000 14.38040000 14.38880000 14.37959856 0.00000000 226 1519854900 2018.02.28 21:55 14.38350000 14.38400000 14.38210000 14.39380000 14.38001774 0.00000000 268 1519855200 2018.02.28 22:00 14.38400000 14.38140000 14.37790000 14.38800000 14.38014938 0.00000000 193 1519855500 2018.02.28 22:05 14.38103000 14.37510000 14.37510000 14.38420000 14.37966849 0.00000000 160 1519855800 2018.02.28 22:10 14.37510000 14.37000000 14.36830000 14.37820000 14.37874768 0.00000000 159 1519856100 2018.02.28 22:15 14.37000000 14.37200000 14.36830000 14.37310000 14.37810505 0.00000000 126 1519856400 2018.02.28 22:20 14.37230000 14.38319000 14.37230000 14.38400000 14.37858933 0.00000000 140 1519856700 2018.02.28 22:25 14.38319000 14.38700000 14.38160000 14.38780000 14.37939034 0.00000000 78 1519857000 2018.02.28 22:30 14.38700000 14.37767000 14.37540000 14.38700000 14.37922650 0.00000000 70 1519857300 2018.02.28 22:35 14.37720000 14.37970000 14.36920000 14.38193000 14.37927160 0.00000000 153 1519857600 2018.02.28 22:40 14.38064000 14.38260000 14.38064000 14.38400000 14.37958859 0.00485492 78 1519857900 2018.02.28 22:45 14.38260000 14.38120000 14.37760000 14.38350000 14.37974206 0.00472794 158 1519858200 2018.02.28 22:50 14.38360000 14.38220000 14.38070000 14.38820000 14.37997615 0.00468871 99 1519858500 2018.02.28 22:55 14.38240000 14.38710000 14.38210000 14.38930000 14.38065461 0.00468480 123 1519858800 2018.02.28 23:00 14.38750000 14.38980000 14.38450000 14.39040000 14.38152560 0.00497214 114 1519859100 2018.02.28 23:05 14.39000000 14.39126000 14.38780000 14.39510000 14.38245268 0.00531515 91 1519859400 2018.02.28 23:10 14.39126000 14.38110000 14.38020000 14.39126000 14.38232386 0.00526605 72 1519859700 2018.02.28 23:15 14.38190000 14.38249000 14.38109000 14.38550000 14.38233968 0.00526019 41 1519860000 2018.02.28 23:20 14.38260000 14.38340000 14.38090000 14.38390000 14.38244066 0.00517840 85 1519860300 2018.02.28 23:25 14.38320000 14.38170000 14.38030000 14.38360000 14.38237012 0.00515844 80 1519860600 2018.02.28 23:30 14.38200000 14.38750000 14.37870000 14.38790000 14.38285868 0.00532661 110 1519860900 2018.02.28 23:35 14.38740000 14.38150000 14.37680000 14.38740000 14.38272928 0.00530730 101 1519861200 2018.02.28 23:40 14.38130000 14.38370000 14.38130000 14.38490000 14.38282173 0.00531673 95 1519861500 2018.02.28 23:45 14.38370000 14.38130000 14.38010000 14.38460000 14.38267681 0.00502771 100 1519861800 2018.02.28 23:50 14.38130000 14.37940000 14.37940000 14.38160000 14.38236473 0.00423651 98 1519862100 2018.02.28 23:55 14.37880000 14.37280000 14.37200000 14.38040000 14.38145380 0.00433926 64 1519862400 2018.03.01 00:00 14.36560000 14.37890000 14.36560000 14.38040000 14.38121058 0.00443047 38 1519862700 2018.03.01 00:05 14.37920000 14.37860000 14.37860000 14.38060000 14.38096196 0.00434117 21 1519863000 2018.03.01 00:10 14.37860000 14.38120000 14.37710000 14.38120000 14.38098463 0.00427122 13 1519863300 2018.03.01 00:15 14.38100000 14.37770000 14.37390000 14.38250000 14.38067181 0.00442762 37 1519863600 2018.03.01 00:20 14.37770000 14.37480000 14.37480000 14.37950000 14.38011259 0.00477584 26 1519863900 2018.03.01 00:25 14.37480000 14.37690000 14.37480000 14.37700000 14.37980663 0.00493059 13 1519864200 2018.03.01 00:30 14.37640000 14.37490000 14.37490000 14.37640000 14.37933933 0.00518116 6 1519864500 2018.03.01 00:35 14.37360000 14.37360000 14.37360000 14.37570000 14.37879273 0.00521412 17 1519864800 2018.03.01 00:40 14.37370000 14.37350000 14.37250000 14.37380000 14.37828866 0.00487974 19 1519865100 2018.03.01 00:45 14.37290000 14.37140000 14.36187000 14.37300000 14.37763259 0.00434726 24 1519865400 2018.03.01 00:50 14.37100000 14.37260000 14.37100000 14.37260000 14.37715330 0.00453034 17 1519865700 2018.03.01 00:55 14.37240000 14.37190000 14.37170000 14.37470000 14.37665298 0.00463058 21 1519866000 2018.03.01 01:00 14.37316000 14.37861000 14.37316000 14.37861000 14.37683937 0.00436232 33 1519866300 2018.03.01 01:05 14.37861000 14.38266000 14.37803000 14.38372000 14.37739371 0.00435029 26 1519866600 2018.03.01 01:10 14.38266000 14.37863000 14.37580000 14.38340000 14.37751145 0.00373457 60 1519866900 2018.03.01 01:15 14.37863000 14.37690000 14.37512000 14.37909000 14.37745322 0.00362134 41 1519867200 2018.03.01 01:20 14.37690000 14.37513000 14.37513000 14.37700000 14.37723196 0.00333042 34 1519867500 2018.03.01 01:25 14.37535000 14.37730000 14.37535000 14.37730000 14.37723844 0.00320557 30 1519867800 2018.03.01 01:30 14.37763000 14.37599000 14.37480000 14.37763000 14.37711954 0.00314442 41 1519868100 2018.03.01 01:35 14.37661000 14.37875000 14.37510000 14.37909000 14.37727482 0.00305031 41 1519868400 2018.03.01 01:40 14.37730000 14.37760000 14.37660000 14.37878000 14.37730579 0.00303820 41 1519868700 2018.03.01 01:45 14.37760000 14.37766000 14.37670000 14.37808000 14.37733953 0.00303585 35 1519869000 2018.03.01 01:50 14.37766000 14.37688000 14.37430000 14.37869000 14.37729576 0.00289506 38 1519869300 2018.03.01 01:55 14.37690000 14.37180000 14.37150000 14.37812000 14.37677236 0.00294458 33 1519869600 2018.03.01 02:00 14.37160000 14.37170000 14.37040000 14.37210000 14.37628928 0.00299660 27 1519869900 2018.03.01 02:05 14.37110000 14.37300000 14.37050000 14.37330000 14.37597601 0.00302018 28 1519870200 2018.03.01 02:10 14.37310000 14.37460000 14.37220000 14.37490000 14.37584496 0.00300890 32 1519870500 2018.03.01 02:15 14.37470000 14.37140000 14.36400000 14.37555000 14.37542163 0.00309714 73 1519870800 2018.03.01 02:20 14.37090000 14.36970000 14.36900000 14.37310000 14.37487672 0.00333336 32 1519871100 2018.03.01 02:25 14.36902000 14.37350000 14.36880000 14.37460000 14.37474560 0.00327627 50 1519871400 2018.03.01 02:30 14.37360000 14.36940000 14.36854000 14.37600000 14.37423649 0.00355093 61 1519871700 2018.03.01 02:35 14.36972000 14.37424000 14.36972000 14.37491000 14.37423683 0.00351219 62 1519872000 2018.03.01 02:40 14.37424000 14.37368000 14.37231000 14.37710000 14.37418380 0.00338840 67 1519872300 2018.03.01 02:45 14.37368000 14.37160000 14.37040000 14.37380000 14.37393772 0.00290269 82 1519872600 2018.03.01 02:50 14.37190000 14.37664000 14.37077000 14.37690000 14.37419508 0.00274441 75 1519872900 2018.03.01 02:55 14.37557000 14.38500000 14.37190000 14.38570000 14.37522412 0.00358629 99 1519873200 2018.03.01 03:00 14.38570000 14.38080000 14.37860000 14.38630000 14.37575516 0.00385613 101 1519873500 2018.03.01 03:05 14.38080000 14.37840000 14.37840000 14.38150000 14.37600705 0.00393511 91 1519873800 2018.03.01 03:10 14.37820000 14.38260000 14.37760000 14.38720000 14.37663495 0.00433075 140 1519874100 2018.03.01 03:15 14.38290000 14.38778000 14.38100000 14.39120000 14.37769638 0.00523749 151 1519874400 2018.03.01 03:20 14.38778000 14.38847000 14.38620000 14.39070000 14.37872244 0.00607127 115 1519874700 2018.03.01 03:25 14.38900000 14.39950000 14.38851000 14.40400000 14.38070126 0.00818574 196 1519875000 2018.03.01 03:30 14.39950000 14.40120000 14.39660000 14.40180000 14.38265352 0.00993550 184 1519875300 2018.03.01 03:35 14.40130000 14.39680000 14.39600000 14.40190000 14.38400080 0.01057328 104 1519875600 2018.03.01 03:40 14.39680000 14.39720000 14.39230000 14.39720000 14.38525787 0.01101689 145 1519875900 2018.03.01 03:45 14.39920000 14.39170000 14.38720000 14.40110000 14.38587140 0.01095673 85 1519876200 2018.03.01 03:50 14.39230000 14.39330000 14.39060000 14.39530000 14.38657889 0.01099156 122 1519876500 2018.03.01 03:55 14.39320000 14.38940000 14.38940000 14.39400000 14.38684757 0.01054163 106 1519876800 2018.03.01 04:00 14.38940000 14.39880000 14.38940000 14.39970000 14.38798589 0.01038892 101 1519877100 2018.03.01 04:05 14.39880000 14.39710000 14.39580000 14.39880000 14.38885390 0.01022793 110 1519877400 2018.03.01 04:10 14.39680000 14.39970000 14.39650000 14.40260000 14.38988687 0.00969520 130 1519877700 2018.03.01 04:15 14.39990000 14.40000000 14.39910000 14.40070000 14.39085002 0.00941139 133 1519878000 2018.03.01 04:20 14.40000000 14.40070000 14.39930000 14.40080000 14.39178811 0.00892154 111 1519878300 2018.03.01 04:25 14.40070000 14.39320000 14.38760000 14.40190000 14.39192258 0.00770063 203 1519878600 2018.03.01 04:30 14.39220000 14.39180000 14.39090000 14.39390000 14.39191091 0.00690219 107 1519878900 2018.03.01 04:35 14.39170000 14.39590000 14.38890000 14.39850000 14.39229082 0.00672305 136 1519879200 2018.03.01 04:40 14.39590000 14.39590000 14.39510000 14.39730000 14.39263455 0.00618149 86 1519879500 2018.03.01 04:45 14.39590000 14.39590000 14.39500000 14.39830000 14.39294555 0.00522811 102 1519879800 2018.03.01 04:50 14.39560000 14.39280000 14.39250000 14.39590000 14.39293168 0.00469572 99 1519880100 2018.03.01 04:55 14.39280000 14.39190000 14.38990000 14.39320000 14.39283343 0.00461550 88 1519880400 2018.03.01 05:00 14.39190000 14.38980000 14.38740000 14.39190000 14.39254453 0.00474449 93 1519880700 2018.03.01 05:05 14.38950000 14.39050000 14.38890000 14.39070000 14.39234981 0.00462218 61 1519881000 2018.03.01 05:10 14.39060000 14.38970000 14.38830000 14.39060000 14.39209745 0.00435905 74 1519881300 2018.03.01 05:15 14.38970000 14.39290000 14.38970000 14.39290000 14.39217388 0.00419287 47 1519881600 2018.03.01 05:20 14.39300000 14.39270000 14.39140000 14.39400000 14.39222399 0.00401645 82 1519881900 2018.03.01 05:25 14.39210000 14.38863000 14.38705000 14.39280000 14.39188171 0.00425658 189 1519882200 2018.03.01 05:30 14.38863000 14.37780000 14.37405000 14.39040000 14.39054059 0.00578089 131 1519882500 2018.03.01 05:35 14.37760000 14.37320000 14.37150000 14.38000000 14.38888911 0.00757701 260 1519882800 2018.03.01 05:40 14.37310000 14.37530000 14.37020000 14.37560000 14.38759491 0.00834113 71 1519883100 2018.03.01 05:45 14.37520000 14.37590000 14.37330000 14.37600000 14.38648110 0.00888622 57 1519883400 2018.03.01 05:50 14.37540000 14.37300000 14.37150000 14.37580000 14.38519719 0.00933351 92 1519883700 2018.03.01 05:55 14.37280000 14.37370000 14.37080000 14.38490000 14.38410222 0.00944162 244 1519884000 2018.03.01 06:00 14.37370000 14.36880000 14.36880000 14.37380000 14.38264487 0.00972808 93 1519884300 2018.03.01 06:05 14.36880000 14.37370000 14.36720000 14.37420000 14.38179297 0.00988885 98 1519884600 2018.03.01 06:10 14.37320000 14.37094000 14.37094000 14.37740000 14.38075936 0.01020764 94 1519884900 2018.03.01 06:15 14.37070000 14.38160000 14.37020000 14.38318000 14.38083942 0.00961143 90 1519885200 2018.03.01 06:20 14.38200000 14.38460000 14.38040000 14.38460000 14.38119757 0.00897573 114 1519885500 2018.03.01 06:25 14.38460000 14.38410000 14.38310000 14.38672000 14.38147399 0.00835262 75 1519885800 2018.03.01 06:30 14.38390000 14.38430000 14.38260000 14.38470000 14.38174313 0.00798295 65 1519886100 2018.03.01 06:35 14.38420000 14.38470000 14.38290000 14.38520000 14.38202474 0.00770319 72 1519886400 2018.03.01 06:40 14.38470000 14.38460000 14.38390000 14.38470000 14.38227000 0.00756269 57 1519886700 2018.03.01 06:45 14.38460000 14.38480000 14.38400000 14.38530000 14.38251096 0.00741074 55 1519887000 2018.03.01 06:50 14.38480000 14.38750000 14.38330000 14.38800000 14.38298610 0.00745551 65 1519887300 2018.03.01 06:55 14.38750000 14.38670000 14.38561000 14.38790000 14.38333981 0.00730514 59 1519887600 2018.03.01 07:00 14.38690000 14.38750000 14.38467000 14.38830000 14.38373602 0.00725252 89 1519887900 2018.03.01 07:05 14.38820000 14.38840000 14.38591000 14.38850000 14.38418020 0.00748029 65 1519888200 2018.03.01 07:10 14.38840000 14.39126000 14.38594000 14.39220000 14.38485447 0.00784429 82 1519888500 2018.03.01 07:15 14.39073000 14.38876000 14.38860000 14.39090000 14.38522643 0.00762444 40 1519888800 2018.03.01 07:20 14.38845000 14.38830000 14.38703000 14.38969000 14.38551915 0.00745384 64 1519889100 2018.03.01 07:25 14.38820000 14.38850000 14.38620000 14.39010000 14.38580304 0.00728072 98 1519889400 2018.03.01 07:30 14.38850000 14.39040000 14.38780000 14.39040000 14.38624084 0.00692384 65 1519889700 2018.03.01 07:35 14.39080000 14.39060000 14.39050000 14.39260000 14.38665600 0.00653003 30 1519890000 2018.03.01 07:40 14.39040000 14.39020000 14.38960000 14.39220000 14.38699353 0.00530778 29 1519890300 2018.03.01 07:45 14.39040000 14.38680000 14.38630000 14.39040000 14.38697509 0.00439438 32 1519890600 2018.03.01 07:50 14.38790000 14.40020000 14.38660000 14.40120000 14.38823461 0.00387070 107 1519890900 2018.03.01 07:55 14.39920000 14.40690000 14.39740000 14.40940000 14.39001227 0.00554946 100 1519891200 2018.03.01 08:00 14.40690000 14.40230000 14.40050000 14.40690000 14.39118253 0.00621705 138 1519891500 2018.03.01 08:05 14.40230000 14.39590000 14.39500000 14.40250000 14.39163181 0.00617523 91 1519891800 2018.03.01 08:10 14.39610000 14.40340000 14.39580000 14.40340000 14.39275259 0.00664660 89 1519892100 2018.03.01 08:15 14.40340000 14.41070000 14.40230000 14.41120000 14.39446187 0.00775821 81 1519892400 2018.03.01 08:20 14.41050000 14.41460000 14.40850000 14.41600000 14.39637978 0.00896331 53 1519892700 2018.03.01 08:25 14.41391000 14.41330000 14.41290000 14.41930000 14.39799123 0.00964497 107 1519893000 2018.03.01 08:30 14.41360000 14.41850000 14.41360000 14.41870000 14.39994445 0.01075225 68 1519893300 2018.03.01 08:35 14.41850000 14.42160000 14.41500000 14.42470000 14.40200688 0.01178242 128 1519893600 2018.03.01 08:40 14.42310000 14.42310000 14.41980000 14.42840000 14.40401575 0.01264482 90 1519893900 2018.03.01 08:45 14.42290000 14.43090000 14.42260000 14.43130000 14.40657616 0.01402005 43 1519894200 2018.03.01 08:50 14.43150000 14.43810000 14.43150000 14.44245000 14.40957843 0.01587701 120 1519894500 2018.03.01 08:55 14.43770000 14.43630000 14.43550000 14.43960000 14.41212334 0.01682302 67 1519894800 2018.03.01 09:00 14.43630000 14.43356000 14.42682000 14.43630000 14.41416492 0.01706740 160 1519895100 2018.03.01 09:05 14.43425000 14.43400000 14.43160000 14.43656000 14.41605398 0.01701541 250 1519895400 2018.03.01 09:10 14.43470000 14.42621000 14.42560000 14.43670000 14.41702122 0.01633884 157 1519895700 2018.03.01 09:15 14.42680000 14.42494000 14.42379000 14.43258000 14.41777539 0.01542525 262 1519896000 2018.03.01 09:20 14.42583000 14.43122000 14.41660000 14.43382000 14.41905583 0.01452505 382 1519896300 2018.03.01 09:25 14.43122000 14.43942000 14.42327000 14.44080000 14.42099527 0.01337125 284 1519896600 2018.03.01 09:30 14.43883000 14.44439000 14.43661000 14.44478000 14.42322334 0.01352553 151 1519896900 2018.03.01 09:35 14.44399000 14.44743000 14.44201000 14.45240000 14.42552874 0.01408452 202 1519897200 2018.03.01 09:40 14.44700000 14.45410000 14.44460000 14.45450000 14.42824981 0.01453114 182 1519897500 2018.03.01 09:45 14.45500000 14.45035000 14.44580000 14.45750000 14.43035459 0.01345840 235 1519897800 2018.03.01 09:50 14.45035000 14.45009000 14.44427000 14.45272000 14.43223415 0.01269231 224 1519898100 2018.03.01 09:55 14.44969000 14.44260000 14.43890000 14.45199000 14.43322138 0.01188661 192 1519898400 2018.03.01 10:00 14.44213000 14.44796000 14.44213000 14.45080000 14.43462506 0.01143064 258 1519898700 2018.03.01 10:05 14.44796000 14.44244000 14.43530000 14.45039000 14.43536934 0.01040200 277 1519899000 2018.03.01 10:10 14.44244000 14.44250000 14.43926000 14.44590000 14.43604845 0.00966029 188 1519899300 2018.03.01 10:15 14.44267000 14.45205000 14.44267000 14.45290000 14.43757240 0.00933998 280 1519899600 2018.03.01 10:20 14.45280000 14.46394000 14.45139000 14.46490000 14.44008360 0.00987307 316 1519899900 2018.03.01 10:25 14.46394000 14.47510000 14.46140000 14.47600000 14.44341850 0.01186038 232 1519900200 2018.03.01 10:30 14.47510000 14.48115000 14.47300000 14.48604000 14.44701198 0.01431388 255 1519900500 2018.03.01 10:35 14.48115000 14.47380000 14.47168000 14.48251000 14.44956322 0.01540126 220 1519900800 2018.03.01 10:40 14.47380000 14.48290000 14.47340000 14.48290000 14.45273815 0.01688713 234 1519901100 2018.03.01 10:45 14.48290000 14.48226000 14.47441000 14.48500000 14.45554975 0.01786272 303 1519901400 2018.03.01 10:50 14.48267000 14.47380000 14.46672000 14.48449000 14.45728787 0.01723942 406 1519901700 2018.03.01 10:55 14.47560000 14.46320000 14.45950000 14.47850000 14.45785093 0.01572348 356 1519902000 2018.03.01 11:00 14.46320000 14.46943000 14.46250000 14.47360000 14.45895370 0.01474019 326 1519902300 2018.03.01 11:05 14.46902000 14.47750000 14.46710000 14.47940000 14.46072001 0.01455389 406 1519902600 2018.03.01 11:10 14.47670000 14.48550000 14.47440000 14.48680000 14.46308001 0.01498136 203 1519902900 2018.03.01 11:15 14.48560000 14.48163000 14.48100000 14.48790000 14.46484668 0.01506976 233 1519903200 2018.03.01 11:20 14.48020000 14.48640000 14.47802000 14.48750000 14.46689938 0.01559118 243 1519903500 2018.03.01 11:25 14.48640000 14.50060000 14.48590000 14.50070000 14.47010896 0.01687150 133 1519903800 2018.03.01 11:30 14.49990000 14.51587000 14.49990000 14.51940000 14.47446715 0.01927562 317 1519904100 2018.03.01 11:35 14.51620000 14.50490000 14.50140000 14.52140000 14.47736552 0.01927548 322 1519904400 2018.03.01 11:40 14.50490000 14.51540000 14.50030000 14.51540000 14.48098785 0.02013478 310 1519904700 2018.03.01 11:45 14.51540000 14.51430000 14.51109000 14.51800000 14.48416044 0.01973659 188 1519905000 2018.03.01 11:50 14.51420000 14.51830000 14.51420000 14.51990000 14.48741182 0.01898101 226 1519905300 2018.03.01 11:55 14.51840000 14.52350000 14.51694000 14.52753000 14.49084879 0.01898713 278 1519905600 2018.03.01 12:00 14.52310000 14.51210000 14.50540000 14.52490000 14.49287272 0.01862261 368 1519905900 2018.03.01 12:05 14.51220000 14.50630000 14.50450000 14.51760000 14.49415151 0.01844456 287 1519906200 2018.03.01 12:10 14.50440000 14.49290000 14.49030000 14.50740000 14.49403232 0.01821575 387 1519906500 2018.03.01 12:15 14.49290000 14.49980000 14.49290000 14.50890000 14.49458162 0.01766030 394 1519906800 2018.03.01 12:20 14.50045000 14.50960000 14.50045000 14.51250000 14.49601194 0.01767564 315 1519907100 2018.03.01 12:25 14.50990000 14.50340000 14.50140000 14.51170000 14.49671557 0.01742959 250 1519907400 2018.03.01 12:30 14.50480000 14.50510000 14.49870000 14.50720000 14.49751408 0.01666077 284 1519907700 2018.03.01 12:35 14.50510000 14.50690000 14.50240000 14.51150000 14.49840798 0.01472540 225 1519908000 2018.03.01 12:40 14.50690000 14.51160000 14.50490000 14.51220000 14.49966436 0.01312002 296 1519908300 2018.03.01 12:45 14.51120000 14.50890000 14.50480000 14.51330000 14.50054395 0.01195661 134 1519908600 2018.03.01 12:50 14.50900000 14.50780000 14.50430000 14.51210000 14.50123500 0.01126265 251 1519908900 2018.03.01 12:55 14.50820000 14.51080000 14.50740000 14.51230000 14.50214595 0.01006044 289 1519909200 2018.03.01 13:00 14.50820000 14.50732000 14.50732000 14.51920000 14.50263872 0.00915802 281 1519909500 2018.03.01 13:05 14.50720000 14.49530000 14.49490000 14.51080000 14.50193979 0.00974897 348 1519909800 2018.03.01 13:10 14.49530000 14.48850000 14.48700000 14.50460000 14.50065981 0.01045522 305 1519910100 2018.03.01 13:15 14.48850000 14.47851000 14.47719000 14.49000000 14.49855031 0.01261545 143 1519910400 2018.03.01 13:20 14.47851000 14.47970000 14.47542000 14.48440000 14.49675504 0.01362439 182 1519910700 2018.03.01 13:25 14.47990000 14.46992000 14.46726000 14.48263000 14.49419932 0.01544737 270 1519911000 2018.03.01 13:30 14.47150000 14.46340000 14.45960000 14.47260000 14.49126605 0.01715146 188 1519911300 2018.03.01 13:35 14.46360000 14.46844000 14.46310000 14.47170000 14.48909214 0.01717405 216 1519911600 2018.03.01 13:40 14.46844000 14.46907000 14.46831000 14.47540000 14.48718527 0.01764935 206 1519911900 2018.03.01 13:45 14.46950000 14.47239000 14.46950000 14.47770000 14.48577620 0.01791780 139 1519912200 2018.03.01 13:50 14.47279000 14.48027000 14.46855000 14.48400000 14.48525180 0.01807364 328 1519912500 2018.03.01 13:55 14.47890000 14.47153000 14.47031000 14.48575000 14.48394496 0.01845835 236 1519912800 2018.03.01 14:00 14.47230000 14.47530000 14.46942000 14.47618000 14.48312163 0.01789018 136 1519913100 2018.03.01 14:05 14.47522000 14.48460000 14.47400000 14.48460000 14.48326243 0.01727191 207 1519913400 2018.03.01 14:10 14.48550000 14.49110000 14.48170000 14.49340000 14.48400886 0.01650524 214 1519913700 2018.03.01 14:15 14.49120000 14.50210000 14.48910000 14.50510000 14.48573183 0.01599509 375 1519914000 2018.03.01 14:20 14.50220000 14.49795000 14.49760000 14.50370000 14.48689546 0.01517371 298 1519914300 2018.03.01 14:25 14.49795000 14.50540000 14.49795000 14.51030000 14.48865780 0.01514992 318 1519914600 2018.03.01 14:30 14.50540000 14.50400000 14.49810000 14.50740000 14.49011896 0.01528113 274 1519914900 2018.03.01 14:35 14.50440000 14.49520000 14.49520000 14.50670000 14.49060287 0.01478536 180 1519915200 2018.03.01 14:40 14.49520000 14.48812000 14.48812000 14.49750000 14.49036641 0.01420895 204 1519915500 2018.03.01 14:45 14.48780000 14.49413000 14.48510000 14.49470000 14.49072484 0.01435587 309 1519915800 2018.03.01 14:50 14.49413000 14.49547000 14.48700000 14.49547000 14.49117676 0.01459293 328 1519916100 2018.03.01 14:55 14.49547000 14.49680000 14.49096000 14.49900000 14.49171231 0.01459976 205 1519916400 2018.03.01 15:00 14.49680000 14.49790000 14.49230000 14.50360000 14.49230161 0.01465437 302 1519916700 2018.03.01 15:05 14.49790000 14.51250000 14.49790000 14.51330000 14.49422527 0.01514139 228 1519917000 2018.03.01 15:10 14.51236000 14.51700000 14.51080000 14.52260000 14.49639429 0.01505127 228 1519917300 2018.03.01 15:15 14.51700000 14.53240000 14.51519000 14.53320000 14.49982341 0.01671409 268 1519917600 2018.03.01 15:20 14.53240000 14.53150000 14.52870000 14.53558000 14.50284023 0.01751204 218 1519917900 2018.03.01 15:25 14.53150000 14.53360000 14.52740000 14.53360000 14.50576973 0.01818872 122 1519918200 2018.03.01 15:30 14.53010000 14.52410000 14.51870000 14.53682000 14.50751547 0.01815101 354 1519918500 2018.03.01 15:35 14.52530000 14.51760000 14.51690000 14.53000000 14.50847590 0.01660906 246 1519918800 2018.03.01 15:40 14.51760000 14.50790000 14.50320000 14.51910000 14.50842105 0.01485356 394 1519919100 2018.03.01 15:45 14.50790000 14.48780000 14.48520000 14.50880000 14.50645714 0.01450288 547 1519919400 2018.03.01 15:50 14.48800000 14.49481000 14.48800000 14.50160000 14.50534789 0.01439953 287 1519919700 2018.03.01 15:55 14.49518000 14.48893000 14.48711000 14.49584000 14.50378428 0.01500889 290 1519920000 2018.03.01 16:00 14.48852000 14.48984000 14.48418000 14.49659000 14.50245626 0.01550070 385 1519920300 2018.03.01 16:05 14.48984000 14.49421000 14.48883000 14.50175000 14.50167090 0.01575278 376 1519920600 2018.03.01 16:10 14.49421000 14.49994000 14.48880000 14.50776000 14.50150605 0.01578446 285 1519920900 2018.03.01 16:15 14.49955000 14.49193000 14.48880000 14.50840000 14.50059405 0.01608197 292 1519921200 2018.03.01 16:20 14.49310000 14.50100000 14.49310000 14.50130000 14.50063271 0.01582664 293 1519921500 2018.03.01 16:25 14.50100000 14.50810000 14.49630000 14.50890000 14.50134388 0.01561381 336 1519921800 2018.03.01 16:30 14.50810000 14.51070000 14.50360000 14.51140000 14.50223494 0.01540406 296 1519922100 2018.03.01 16:35 14.51030000 14.51234000 14.50790000 14.52100000 14.50319732 0.01520892 343 1519922400 2018.03.01 16:40 14.51279000 14.52010000 14.50768000 14.52100000 14.50480710 0.01512277 310 1519922700 2018.03.01 16:45 14.51920000 14.50121000 14.49510000 14.52130000 14.50446452 0.01512821 433 1519923000 2018.03.01 16:50 14.50080000 14.50160000 14.48890000 14.50690000 14.50419171 0.01493774 886 1519923300 2018.03.01 16:55 14.50160000 14.49639000 14.49529000 14.50910000 14.50344869 0.01375347 440 1519923600 2018.03.01 17:00 14.48719000 14.49080000 14.48249000 14.50524000 14.50224405 0.01263874 537 1519923900 2018.03.01 17:05 14.49080000 14.49540000 14.48700000 14.49710000 14.50159224 0.01061514 354 1519924200 2018.03.01 17:10 14.49450000 14.49122000 14.48950000 14.49890000 14.50060441 0.00952577 321 1519924500 2018.03.01 17:15 14.49160000 14.48800000 14.48762000 14.50074000 14.49940399 0.00899425 353 1519924800 2018.03.01 17:20 14.48880000 14.48620000 14.48300000 14.49430000 14.49814646 0.00910290 578 1519925100 2018.03.01 17:25 14.48495000 14.48280000 14.47632000 14.49190000 14.49668490 0.00942750 444 1519925400 2018.03.01 17:30 14.48103000 14.47275000 14.46795000 14.49030000 14.49440538 0.01096396 684 1519925700 2018.03.01 17:35 14.47175000 14.49272000 14.46412000 14.49446000 14.49424487 0.01093185 728 1519926000 2018.03.01 17:40 14.49549000 14.48870000 14.48870000 14.49825000 14.49371679 0.01106923 475 1519926300 2018.03.01 17:45 14.48870000 14.49760000 14.48806000 14.50520000 14.49408662 0.01101663 398 1519926600 2018.03.01 17:50 14.49760000 14.49620000 14.48938000 14.49970000 14.49428789 0.01091012 405 1519926900 2018.03.01 17:55 14.49620000 14.52500000 14.49560000 14.53240000 14.49721285 0.01237322 420 1519927200 2018.03.01 18:00 14.52500000 14.51460000 14.51460000 14.53135000 14.49886877 0.01286748 522 1519927500 2018.03.01 18:05 14.51460000 14.51280000 14.50900000 14.51660000 14.50019556 0.01314565 343 1519927800 2018.03.01 18:10 14.51280000 14.51540000 14.51280000 14.52070000 14.50164360 0.01356996 263 1519928100 2018.03.01 18:15 14.51560000 14.51610000 14.50970000 14.52110000 14.50302040 0.01404557 272 1519928400 2018.03.01 18:20 14.51620000 14.49700000 14.49700000 14.51990000 14.50244703 0.01338727 409 1519928700 2018.03.01 18:25 14.49700000 14.50810000 14.48386000 14.50990000 14.50298541 0.01361299 795 1519929000 2018.03.01 18:30 14.50880000 14.50259000 14.49570000 14.51179000 14.50294775 0.01359744 704 1519929300 2018.03.01 18:35 14.50259000 14.51290000 14.49750000 14.51300000 14.50389558 0.01397936 365 1519929600 2018.03.01 18:40 14.51290000 14.51990000 14.50991000 14.52960000 14.50541981 0.01454022 581 1519929900 2018.03.01 18:45 14.52110000 14.52310000 14.51530000 14.52860000 14.50710364 0.01535447 604 1519930200 2018.03.01 18:50 14.52390000 14.51290000 14.50866000 14.52530000 14.50765567 0.01514479 893 1519930500 2018.03.01 18:55 14.51290000 14.51430000 14.50310000 14.52010000 14.50828847 0.01471544 553 1519930800 2018.03.01 19:00 14.51394000 14.52270000 14.50750000 14.52380000 14.50966099 0.01447686 517 1519931100 2018.03.01 19:05 14.52340000 14.52710000 14.52100000 14.54050000 14.51132185 0.01396124 419 1519931400 2018.03.01 19:10 14.52740000 14.51611000 14.50850000 14.53030000 14.51177787 0.01106188 709 1519931700 2018.03.01 19:15 14.51630000 14.52550000 14.51110000 14.52720000 14.51308474 0.01065942 393 1519932000 2018.03.01 19:20 14.52590000 14.52830000 14.52320000 14.53600000 14.51453381 0.00968126 454 1519932300 2018.03.01 19:25 14.52830000 14.52920000 14.52260000 14.53350000 14.51593059 0.00938227 490 1519932600 2018.03.01 19:30 14.52920000 14.54050000 14.52770000 14.54980000 14.51827053 0.00967348 470 1519932900 2018.03.01 19:35 14.54080000 14.53307000 14.52270000 14.54210000 14.51968001 0.01016352 375 1519933200 2018.03.01 19:40 14.53307000 14.52920000 14.52380000 14.53610000 14.52058667 0.01039132 304 1519933500 2018.03.01 19:45 14.52920000 14.51850000 14.51830000 14.53230000 14.52038794 0.01023828 269 1519933800 2018.03.01 19:50 14.51850000 14.52800000 14.51790000 14.53430000 14.52111290 0.01035355 373 1519934100 2018.03.01 19:55 14.52830000 14.52650000 14.51600000 14.54130000 14.52162596 0.01039241 1045 1519934400 2018.03.01 20:00 14.52680000 14.55690000 14.52450000 14.55980000 14.52498539 0.01169545 564 1519934700 2018.03.01 20:05 14.55720000 14.56413000 14.55352000 14.56590000 14.52871345 0.01418542 555 1519935000 2018.03.01 20:10 14.56440000 14.55130000 14.55130000 14.56940000 14.53086455 0.01399938 414 1519935300 2018.03.01 20:15 14.55160000 14.55610000 14.54860000 14.56090000 14.53326792 0.01469753 455 1519935600 2018.03.01 20:20 14.55610000 14.55960000 14.55480000 14.56690000 14.53577574 0.01576799 413 1519935900 2018.03.01 20:25 14.56010000 14.56370000 14.55670000 14.56590000 14.53843519 0.01702418 407 1519936200 2018.03.01 20:30 14.56370000 14.56500000 14.56340000 14.57050000 14.54096518 0.01738370 389 1519936500 2018.03.01 20:35 14.56500000 14.55800000 14.55280000 14.56510000 14.54258754 0.01694138 355 1519936800 2018.03.01 20:40 14.55870000 14.55420000 14.55140000 14.55870000 14.54369349 0.01665848 351 1519937100 2018.03.01 20:45 14.55470000 14.55290000 14.55190000 14.55920000 14.54457030 0.01643926 431 1519937400 2018.03.01 20:50 14.55240000 14.55689000 14.54830000 14.55750000 14.54574360 0.01542729 495 1519937700 2018.03.01 20:55 14.55700000 14.56800000 14.55387000 14.56800000 14.54786326 0.01553857 377 1519938000 2018.03.01 21:00 14.56800000 14.57020000 14.56354000 14.57440000 14.54999057 0.01570174 404 1519938300 2018.03.01 21:05 14.56990000 14.55403000 14.54750000 14.57030000 14.55037528 0.01502100 567 1519938600 2018.03.01 21:10 14.55353000 14.55320000 14.54900000 14.55860000 14.55064430 0.01486288 456 1519938900 2018.03.01 21:15 14.55310000 14.54400000 14.54226000 14.55720000 14.55001151 0.01446289 398 1519939200 2018.03.01 21:20 14.54360000 14.53510000 14.53060000 14.55570000 14.54859136 0.01434465 818 1519939500 2018.03.01 21:25 14.53510000 14.54810000 14.53460000 14.55580000 14.54854457 0.01268656 523 1519939800 2018.03.01 21:30 14.54760000 14.55490000 14.54660000 14.56030000 14.54914985 0.01161271 521 1519940100 2018.03.01 21:35 14.55560000 14.58180000 14.55270000 14.58410000 14.55225939 0.01099323 926 1519940400 2018.03.01 21:40 14.57980000 14.56870000 14.56380000 14.58130000 14.55382516 0.01085298 627 1519940700 2018.03.01 21:45 14.56870000 14.57840000 14.56620000 14.57980000 14.55616562 0.01119396 655 1519941000 2018.03.01 21:50 14.57840000 14.57010000 14.56350000 14.57850000 14.55749270 0.01124069 797 1519941300 2018.03.01 21:55 14.56970000 14.58389000 14.56750000 14.58450000 14.56000673 0.01223127 722 1519941600 2018.03.01 22:00 14.58430000 14.58640000 14.57180000 14.59490000 14.56252038 0.01337295 631 1519941900 2018.03.01 22:05 14.58640000 14.56980000 14.56790000 14.58960000 14.56321367 0.01347867 256 1519942200 2018.03.01 22:10 14.57020000 14.57260000 14.56620000 14.57580000 14.56410761 0.01367454 306 1519942500 2018.03.01 22:15 14.57290000 14.57590000 14.56600000 14.57840000 14.56523069 0.01391704 292 1519942800 2018.03.01 22:20 14.57545000 14.57140000 14.57050000 14.58980000 14.56581825 0.01379624 355 1519943100 2018.03.01 22:25 14.57140000 14.57880000 14.57140000 14.58270000 14.56705460 0.01382839 279 1519943400 2018.03.01 22:30 14.57890000 14.59070000 14.57751000 14.59500000 14.56930655 0.01468752 335 1519943700 2018.03.01 22:35 14.59070000 14.58870000 14.58740000 14.59660000 14.57115354 0.01547878 227 1519944000 2018.03.01 22:40 14.58930000 14.57899000 14.56600000 14.59005000 14.57189987 0.01568369 194 1519944300 2018.03.01 22:45 14.57899000 14.56810000 14.56760000 14.58196000 14.57153798 0.01514840 245 1519944600 2018.03.01 22:50 14.56810000 14.57387000 14.56210000 14.57450000 14.57176008 0.01460187 216 1519944900 2018.03.01 22:55 14.57387000 14.56010000 14.55688000 14.57387000 14.57064959 0.01352191 306 1519945200 2018.03.01 23:00 14.56010000 14.55560000 14.55560000 14.56640000 14.56921630 0.01180333 160 1519945500 2018.03.01 23:05 14.55560000 14.55453000 14.55396000 14.56290000 14.56781760 0.01186624 153 1519945800 2018.03.01 23:10 14.55365000 14.53890000 14.53600000 14.55365000 14.56506355 0.01438411 156 1519946100 2018.03.01 23:15 14.53760000 14.53540000 14.53500000 14.53895000 14.56223845 0.01652317 74 1519946400 2018.03.01 23:20 14.53530000 14.54270000 14.53530000 14.54390000 14.56037764 0.01782383 96 1519946700 2018.03.01 23:25 14.54260000 14.54040000 14.53870000 14.54370000 14.55847501 0.01869840 49 1519947000 2018.03.01 23:30 14.53930000 14.53880000 14.53830000 14.54214000 14.55660120 0.01977975 81 1519947300 2018.03.01 23:35 14.53870000 14.53820000 14.53714000 14.53990000 14.55484870 0.01991016 88 1519947600 2018.03.01 23:40 14.53820000 14.53759000 14.53759000 14.53940000 14.55320502 0.01957014 37 1519947900 2018.03.01 23:45 14.53780000 14.53670000 14.53610000 14.53820000 14.55163311 0.02008017 110 1519948200 2018.03.01 23:50 14.53670000 14.53300000 14.53030000 14.53870000 14.54985853 0.02050615 131 1519948500 2018.03.01 23:55 14.53330000 14.53720000 14.52560000 14.53860000 14.54865296 0.02020935 61 1519949100 2018.03.02 00:05 14.51834000 14.53220000 14.51834000 14.53960000 14.54708601 0.02030357 6 1519949400 2018.03.02 00:10 14.55520000 14.55820000 14.55490000 14.55820000 14.54814448 0.01894340 15 1519949700 2018.03.02 00:15 14.55830000 14.53329000 14.53038000 14.55830000 14.54672977 0.01685551 19 1519950000 2018.03.02 00:20 14.52972000 14.52773000 14.52748000 14.53037000 14.54492027 0.01466245 14 1519950300 2018.03.02 00:25 14.52690000 14.52767000 14.52690000 14.52788000 14.54327739 0.01303421 14 1519950600 2018.03.02 00:30 14.52168000 14.53735000 14.52168000 14.54093000 14.54271287 0.01181878 29 1519950900 2018.03.02 00:35 14.53733000 14.54761000 14.53733000 14.54761000 14.54317927 0.00971999 10 1519951200 2018.03.02 00:40 14.54308000 14.54822000 14.53450000 14.54822000 14.54365934 0.00920077 29 1519951500 2018.03.02 00:45 14.54748000 14.55212000 14.54450000 14.55239000 14.54446511 0.00937162 19 1519951800 2018.03.02 00:50 14.55212000 14.55660000 14.55160000 14.56340000 14.54562082 0.01008936 21 1519952100 2018.03.02 00:55 14.55640000 14.55650000 14.55640000 14.55660000 14.54665693 0.01078724 3 1519952400 2018.03.02 01:00 14.55480000 14.55470000 14.54890000 14.55480000 14.54742294 0.01101049 41 1519952700 2018.03.02 01:05 14.55440000 14.54670000 14.54670000 14.55510000 14.54735408 0.01092727 30 1519953000 2018.03.02 01:10 14.54640000 14.54670000 14.54450000 14.54670000 14.54729179 0.01078840 30 1519953300 2018.03.02 01:15 14.54600000 14.54540000 14.54400000 14.54600000 14.54711162 0.01055154 28 1519953600 2018.03.02 01:20 14.54560000 14.54800000 14.54560000 14.55186000 14.54719623 0.01039601 52 1519953900 2018.03.02 01:25 14.54710000 14.55206000 14.54700000 14.55247000 14.54765944 0.01038829 47 1519954200 2018.03.02 01:30 14.54820000 14.54620000 14.54430000 14.55205000 14.54752045 0.01005600 112 1519954500 2018.03.02 01:35 14.54630000 14.54300000 14.54280000 14.54670000 14.54708993 0.00946087 20 1519954800 2018.03.02 01:40 14.54290000 14.54563000 14.54220000 14.54563000 14.54695089 0.00917846 56 1519955100 2018.03.02 01:45 14.54563000 14.55443000 14.54520000 14.55443000 14.54766319 0.00880033 47 1519955400 2018.03.02 01:50 14.55443000 14.55160000 14.54790000 14.55599000 14.54803812 0.00860236 158 1519955700 2018.03.02 01:55 14.55220000 14.55081000 14.54750000 14.55266000 14.54830211 0.00800955 85 1519956000 2018.03.02 02:00 14.55120000 14.54600000 14.54470000 14.55120000 14.54808286 0.00656610 75 1519956300 2018.03.02 02:05 14.54589000 14.54620000 14.54381000 14.54650000 14.54790354 0.00476896 79 1519956600 2018.03.02 02:10 14.54550000 14.54010000 14.54010000 14.54560000 14.54716035 0.00472180 46 1519956900 2018.03.02 02:15 14.54020000 14.54110000 14.53840000 14.54250000 14.54658317 0.00511084 64 1519957200 2018.03.02 02:20 14.54150000 14.54150000 14.53730000 14.54210000 14.54609906 0.00539851 46 1519957500 2018.03.02 02:25 14.54140000 14.54260000 14.53880000 14.54270000 14.54576582 0.00540208 34 1519957800 2018.03.02 02:30 14.54220000 14.54380000 14.54200000 14.54620000 14.54557859 0.00490517 37 1519958100 2018.03.02 02:35 14.54380000 14.54490000 14.54250000 14.54550000 14.54551397 0.00427228 26 1519958400 2018.03.02 02:40 14.54480000 14.54610000 14.54430000 14.54900000 14.54556978 0.00373944 27 1519958700 2018.03.02 02:45 14.54660000 14.55100000 14.54590000 14.55100000 14.54608694 0.00385326 28 1519959000 2018.03.02 02:50 14.55000000 14.55030000 14.54900000 14.55150000 14.54648819 0.00393911 29 1519959300 2018.03.02 02:55 14.55020000 14.55640000 14.54910000 14.55690000 14.54743217 0.00448677 68 1519959600 2018.03.02 03:00 14.55640000 14.55280000 14.55250000 14.55770000 14.54794339 0.00468242 186 1519959900 2018.03.02 03:05 14.55280000 14.54910000 14.54790000 14.55390000 14.54805354 0.00461793 49 1519960200 2018.03.02 03:10 14.54930000 14.54980000 14.54910000 14.55140000 14.54821987 0.00464380 29 1519960500 2018.03.02 03:15 14.54943000 14.55360000 14.54900000 14.55410000 14.54873227 0.00471719 41 1519960800 2018.03.02 03:20 14.55350000 14.55170000 14.55090000 14.55770000 14.54901491 0.00475356 64 1519961100 2018.03.02 03:25 14.55170000 14.55730000 14.54970000 14.55840000 14.54980396 0.00512417 141 1519961400 2018.03.02 03:30 14.55700000 14.55490000 14.55360000 14.55700000 14.55028930 0.00537542 103 1519961700 2018.03.02 03:35 14.55480000 14.55640000 14.55350000 14.55660000 14.55087127 0.00573097 94 1519962000 2018.03.02 03:40 14.55600000 14.56070000 14.55320000 14.56310000 14.55180734 0.00631689 106 1519962300 2018.03.02 03:45 14.56075000 14.56095000 14.55990000 14.56480000 14.55267807 0.00678058 142 1519962600 2018.03.02 03:50 14.56090000 14.56070000 14.55600000 14.57170000 14.55344206 0.00663321 257 1519962900 2018.03.02 03:55 14.56060000 14.55730000 14.55660000 14.56090000 14.55380949 0.00618499 118 1519963200 2018.03.02 04:00 14.55740000 14.55790000 14.55390000 14.55840000 14.55419906 0.00568904 132 1519963500 2018.03.02 04:05 14.55800000 14.55950000 14.55580000 14.55950000 14.55470391 0.00526726 107 1519963800 2018.03.02 04:10 14.55900000 14.55540000 14.55450000 14.55950000 14.55477020 0.00467723 85 1519964100 2018.03.02 04:15 14.55540000 14.56200000 14.55510000 14.56220000 14.55545876 0.00441718 113 1519964400 2018.03.02 04:20 14.56200000 14.56780000 14.56190000 14.56780000 14.55663411 0.00471214 85 1519964700 2018.03.02 04:25 14.56780000 14.55980000 14.55980000 14.56970000 14.55693563 0.00459988 120 1519965000 2018.03.02 04:30 14.55980000 14.56670000 14.55810000 14.56880000 14.55786557 0.00484457 222 1519965300 2018.03.02 04:35 14.56670000 14.57580000 14.56670000 14.57660000 14.55957361 0.00633791 122 1519965600 2018.03.02 04:40 14.57590000 14.57610000 14.57350000 14.57710000 14.56114755 0.00732783 102 1519965900 2018.03.02 04:45 14.57590000 14.57720000 14.57310000 14.57720000 14.56267635 0.00786610 81 1519966200 2018.03.02 04:50 14.57700000 14.57720000 14.57070000 14.57870000 14.56405956 0.00816570 545 1519966500 2018.03.02 04:55 14.57760000 14.57230000 14.57210000 14.57780000 14.56484436 0.00814140 113 1519966800 2018.03.02 05:00 14.57210000 14.57600000 14.57120000 14.57690000 14.56590680 0.00809441 107 1519967100 2018.03.02 05:05 14.57610000 14.57390000 14.57390000 14.57640000 14.56666806 0.00814367 62 1519967400 2018.03.02 05:10 14.57410000 14.57220000 14.57110000 14.57430000 14.56719491 0.00784847 48 1519967700 2018.03.02 05:15 14.57260000 14.57580000 14.57150000 14.57680000 14.56801444 0.00774823 60 1519968000 2018.03.02 05:20 14.57500000 14.57700000 14.57500000 14.57740000 14.56887021 0.00787537 71 1519968300 2018.03.02 05:25 14.57680000 14.57840000 14.57220000 14.57940000 14.56977781 0.00800655 213 1519968600 2018.03.02 05:30 14.57790000 14.57910000 14.57790000 14.58130000 14.57066564 0.00805941 104 1519968900 2018.03.02 05:35 14.57910000 14.57610000 14.57580000 14.57940000 14.57118320 0.00759060 65 1519969200 2018.03.02 05:40 14.57590000 14.57710000 14.57550000 14.57880000 14.57174670 0.00708531 70 1519969500 2018.03.02 05:45 14.57690000 14.57500000 14.57320000 14.58140000 14.57205654 0.00654470 63 1519969800 2018.03.02 05:50 14.57490000 14.57500000 14.57450000 14.57640000 14.57233687 0.00535253 47 1519970100 2018.03.02 05:55 14.57520000 14.57470000 14.56940000 14.57960000 14.57256193 0.00477663 655 1519970400 2018.03.02 06:00 14.57490000 14.57780000 14.57460000 14.58190000 14.57306079 0.00460542 77 1519970700 2018.03.02 06:05 14.57820000 14.57720000 14.57250000 14.58570000 14.57345500 0.00338861 142 1519971000 2018.03.02 06:10 14.57700000 14.57260000 14.57080000 14.58200000 14.57337357 0.00310328 159 1519971300 2018.03.02 06:15 14.57220000 14.57060000 14.56620000 14.57710000 14.57310942 0.00330880 155 1519971600 2018.03.02 06:20 14.57040000 14.56940000 14.56940000 14.57200000 14.57275615 0.00357939 46 1519971900 2018.03.02 06:25 14.56920000 14.56930000 14.56810000 14.57070000 14.57242699 0.00372811 58 1519972200 2018.03.02 06:30 14.56910000 14.56520000 14.56490000 14.56910000 14.57173870 0.00428179 66 1519972500 2018.03.02 06:35 14.56510000 14.56740000 14.56460000 14.56740000 14.57132549 0.00461416 60 1519972800 2018.03.02 06:40 14.56740000 14.56770000 14.56630000 14.56790000 14.57098021 0.00474635 58 1519973100 2018.03.02 06:45 14.56770000 14.56740000 14.56690000 14.56780000 14.57063924 0.00494030 61 1519973400 2018.03.02 06:50 14.56740000 14.56670000 14.56650000 14.56770000 14.57026407 0.00519172 61 1519973700 2018.03.02 06:55 14.56670000 14.56290000 14.56230000 14.56780000 14.56956273 0.00561452 59 1519974000 2018.03.02 07:00 14.56280000 14.56470000 14.56030000 14.56930000 14.56909961 0.00566988 97 1519974300 2018.03.02 07:05 14.56460000 14.56360000 14.56220000 14.57060000 14.56857584 0.00561906 230 1519974600 2018.03.02 07:10 14.56370000 14.56080000 14.56060000 14.56390000 14.56783529 0.00563966 50 1519974900 2018.03.02 07:15 14.56050000 14.56420000 14.55800000 14.56870000 14.56748907 0.00550451 256 1519975200 2018.03.02 07:20 14.56410000 14.55790000 14.55598000 14.56450000 14.56657582 0.00574179 65 1519975500 2018.03.02 07:25 14.55810000 14.55800000 14.55780000 14.55920000 14.56575908 0.00596045 32 1519975800 2018.03.02 07:30 14.55750000 14.55790000 14.55750000 14.55940000 14.56501059 0.00603854 39 1519976100 2018.03.02 07:35 14.55830000 14.55990000 14.55810000 14.56110000 14.56452387 0.00585953 47 1519976400 2018.03.02 07:40 14.55970000 14.56020000 14.55870000 14.56050000 14.56411207 0.00521211 44 1519976700 2018.03.02 07:45 14.56030000 14.56110000 14.56010000 14.56530000 14.56382521 0.00439183 114 1519977000 2018.03.02 07:50 14.56120000 14.56600000 14.55963000 14.56720000 14.56403233 0.00395305 168 1519977300 2018.03.02 07:55 14.56620000 14.56800000 14.56440000 14.58100000 14.56441021 0.00380638 324 1519977600 2018.03.02 08:00 14.56780000 14.56880000 14.56010000 14.57380000 14.56482828 0.00384981 267 1519977900 2018.03.02 08:05 14.56920000 14.56760000 14.56180000 14.57590000 14.56509225 0.00384941 502 1519978200 2018.03.02 08:10 14.56710000 14.57750000 14.55850000 14.57940000 14.56627394 0.00505094 383 1519978500 2018.03.02 08:15 14.57790000 14.57870000 14.57470000 14.58150000 14.56745738 0.00613449 270 1519978800 2018.03.02 08:20 14.57780000 14.58090000 14.57630000 14.58170000 14.56873763 0.00727714 157 1519979100 2018.03.02 08:25 14.58090000 14.56830000 14.56830000 14.58210000 14.56869595 0.00725425 271 1519979400 2018.03.02 08:30 14.56860000 14.57520000 14.56860000 14.57560000 14.56931538 0.00762413 244 1519979700 2018.03.02 08:35 14.57520000 14.57490000 14.57040000 14.57570000 14.56984725 0.00778995 225 1519980000 2018.03.02 08:40 14.57490000 14.56950000 14.56760000 14.57490000 14.56981418 0.00769247 151 1519980300 2018.03.02 08:45 14.56950000 14.57080000 14.56630000 14.57540000 14.56990807 0.00760071 171 1519980600 2018.03.02 08:50 14.57040000 14.56620000 14.56150000 14.57040000 14.56955492 0.00726573 127 1519980900 2018.03.02 08:55 14.56620000 14.56530000 14.56320000 14.56620000 14.56914969 0.00713236 80 1519981200 2018.03.02 09:00 14.56430000 14.56440000 14.56310000 14.56760000 14.56869734 0.00669321 183 1519981500 2018.03.02 09:05 14.56450000 14.55940000 14.55610000 14.56630000 14.56781188 0.00655757 252 1519981800 2018.03.02 09:10 14.55940000 14.55320000 14.55060000 14.56090000 14.56642027 0.00711719 186 1519982100 2018.03.02 09:15 14.55310000 14.54720000 14.54470000 14.55790000 14.56458977 0.00854743 425 1519982400 2018.03.02 09:20 14.54750000 14.53570000 14.53340000 14.54750000 14.56183836 0.01134895 273 1519982700 2018.03.02 09:25 14.53530000 14.52970000 14.52360000 14.54330000 14.55877756 0.01432657 352 1519983000 2018.03.02 09:30 14.52940000 14.55730000 14.52890000 14.56720000 14.55863684 0.01429061 687 1519983300 2018.03.02 09:35 14.55730000 14.54580000 14.54370000 14.55730000 14.55741429 0.01482566 693 1519983600 2018.03.02 09:40 14.54580000 14.55470000 14.54580000 14.55590000 14.55715578 0.01470320 476 1519983900 2018.03.02 09:45 14.55360000 14.55010000 14.55000000 14.55620000 14.55648380 0.01480405 195 1519984200 2018.03.02 09:50 14.55010000 14.54980000 14.54477000 14.55172000 14.55584725 0.01428309 197 1519984500 2018.03.02 09:55 14.54980000 14.55010000 14.54710000 14.55760000 14.55529989 0.01351544 253 1519984800 2018.03.02 10:00 14.55010000 14.55390000 14.54420000 14.55510000 14.55516657 0.01226735 502 1519985100 2018.03.02 10:05 14.55370000 14.55860000 14.55270000 14.56640000 14.55549356 0.01190080 432 1519985400 2018.03.02 10:10 14.55860000 14.55580000 14.55130000 14.55930000 14.55552275 0.01105487 375 1519985700 2018.03.02 10:15 14.55630000 14.54950000 14.54720000 14.55690000 14.55494915 0.01020948 240 1519986000 2018.03.02 10:20 14.54950000 14.55330000 14.54950000 14.55510000 14.55479209 0.00966256 268 1519986300 2018.03.02 10:25 14.55230000 14.55510000 14.55144000 14.55560000 14.55482142 0.00898207 226 1519986600 2018.03.02 10:30 14.55510000 14.54840000 14.54770000 14.55810000 14.55420985 0.00854539 242 1519986900 2018.03.02 10:35 14.54840000 14.54170000 14.54075000 14.55130000 14.55301844 0.00822917 153 1519987200 2018.03.02 10:40 14.54170000 14.54222000 14.53910000 14.54602000 14.55199002 0.00781343 196 1519987500 2018.03.02 10:45 14.54220000 14.53679000 14.53590000 14.54790000 14.55054239 0.00785427 231 1519987800 2018.03.02 10:50 14.53720000 14.53505000 14.53295000 14.53923000 14.54906693 0.00816385 187 1519988100 2018.03.02 10:55 14.53560000 14.53810000 14.53311000 14.54350000 14.54802246 0.00833273 170 1519988400 2018.03.02 11:00 14.53788000 14.53780000 14.53450000 14.54200000 14.54704889 0.00814802 236 1519988700 2018.03.02 11:05 14.53720000 14.53450000 14.53419000 14.54077000 14.54585376 0.00784534 218 1519989000 2018.03.02 11:10 14.53520000 14.54170000 14.52922000 14.54250000 14.54545816 0.00752636 356 1519989300 2018.03.02 11:15 14.54150000 14.55520000 14.53990000 14.56794000 14.54638596 0.00769196 356 1519989600 2018.03.02 11:20 14.55570000 14.56002000 14.55570000 14.56170000 14.54768444 0.00800616 232 1519989900 2018.03.02 11:25 14.55963000 14.55239000 14.54930000 14.55964000 14.54813259 0.00807969 327 1519990200 2018.03.02 11:30 14.55239000 14.55010000 14.54317000 14.55810000 14.54831996 0.00809957 315 1519990500 2018.03.02 11:35 14.55010000 14.55081000 14.54520000 14.55350000 14.54855711 0.00813490 241 1519990800 2018.03.02 11:40 14.55031000 14.54870000 14.54580000 14.55050000 14.54857071 0.00804891 170 1519991100 2018.03.02 11:45 14.54952000 14.55615000 14.54952000 14.55953000 14.54929255 0.00807318 231 1519991400 2018.03.02 11:50 14.55572000 14.55249000 14.55249000 14.55839000 14.54959707 0.00806588 169 1519991700 2018.03.02 11:55 14.55327000 14.55230000 14.55230000 14.55854000 14.54985449 0.00817031 173 1519992000 2018.03.02 12:00 14.55283000 14.55511000 14.54670000 14.55642000 14.55035502 0.00839152 215 1519992300 2018.03.02 12:05 14.55580000 14.55268000 14.55040000 14.56050000 14.55057644 0.00842900 113 1519992600 2018.03.02 12:10 14.55268000 14.54460000 14.54460000 14.55268000 14.55000726 0.00829212 169 1519992900 2018.03.02 12:15 14.54430000 14.54730000 14.54270000 14.55090000 14.54974942 0.00801838 216 1519993200 2018.03.02 12:20 14.54630000 14.54140000 14.54050000 14.54630000 14.54895424 0.00783956 221 1519993500 2018.03.02 12:25 14.54140000 14.56041000 14.54140000 14.56211000 14.55004527 0.00794680 276 1519993800 2018.03.02 12:30 14.56034000 14.55326000 14.55117000 14.56417000 14.55035143 0.00728049 391 1519994100 2018.03.02 12:35 14.55326000 14.53975000 14.53491000 14.55326000 14.54934177 0.00707701 222 1519994400 2018.03.02 12:40 14.53930000 14.53640000 14.53550000 14.53989000 14.54810922 0.00728863 225 1519994700 2018.03.02 12:45 14.53581000 14.54216000 14.53540000 14.54860000 14.54754263 0.00690625 168 1519995000 2018.03.02 12:50 14.54160000 14.54303000 14.54100000 14.54490000 14.54711285 0.00700414 169 1519995300 2018.03.02 12:55 14.54349000 14.55820000 14.54349000 14.55900000 14.54816877 0.00687322 442 1519995600 2018.03.02 13:00 14.55820000 14.56860000 14.55660000 14.57000000 14.55011460 0.00752421 426 1519995900 2018.03.02 13:05 14.56920000 14.58450000 14.56810000 14.58840000 14.55338940 0.01070139 566 1519996200 2018.03.02 13:10 14.58422000 14.58660000 14.58290000 14.59480000 14.55655232 0.01330499 579 1519996500 2018.03.02 13:15 14.58600000 14.58268000 14.58100000 14.59030000 14.55904067 0.01489468 360 1519996800 2018.03.02 13:20 14.58220000 14.58370000 14.57790000 14.58690000 14.56138918 0.01617714 325 1519997100 2018.03.02 13:25 14.58370000 14.59860000 14.58370000 14.60120000 14.56493306 0.01891340 306 1519997400 2018.03.02 13:30 14.59940000 14.64500000 14.59940000 14.64500000 14.57255849 0.02730796 511 1519997700 2018.03.02 13:35 14.64400000 14.62890000 14.61476000 14.64400000 14.57792435 0.03107179 475 1519998000 2018.03.02 13:40 14.62890000 14.63040000 14.62670000 14.63347000 14.58292203 0.03416461 324 1519998300 2018.03.02 13:45 14.63040000 14.63060000 14.62590000 14.63190000 14.58746279 0.03639984 201 1519998600 2018.03.02 13:50 14.63060000 14.63290000 14.62370000 14.63550000 14.59179014 0.03771016 355 1519998900 2018.03.02 13:55 14.63290000 14.63030000 14.62310000 14.63780000 14.59545775 0.03832479 320 1519999200 2018.03.02 14:00 14.63030000 14.65730000 14.62980000 14.65800000 14.60134748 0.04020984 264 1519999500 2018.03.02 14:05 14.65730000 14.65040000 14.64670000 14.65730000 14.60601915 0.04174071 288 1519999800 2018.03.02 14:10 14.65040000 14.65750000 14.64670000 14.65750000 14.61092209 0.04271774 311 1520000100 2018.03.02 14:15 14.65770000 14.66200000 14.65195000 14.66245000 14.61578665 0.04217235 416 1520000400 2018.03.02 14:20 14.66039000 14.66248000 14.65970000 14.67241000 14.62023364 0.04034487 317 1520000700 2018.03.02 14:25 14.66248000 14.66190000 14.66123000 14.66982000 14.62420186 0.03801265 243 1520001000 2018.03.02 14:30 14.66230000 14.65745000 14.65710000 14.66801000 14.62736835 0.03442758 208 1520001300 2018.03.02 14:35 14.65834000 14.67385000 14.65608000 14.67470000 14.63179518 0.03250720 232 1520001600 2018.03.02 14:40 14.67472000 14.67710000 14.66820000 14.67860000 14.63610992 0.03087302 167 1520001900 2018.03.02 14:45 14.67596000 14.68490000 14.67450000 14.68820000 14.64075660 0.03044594 288 1520002200 2018.03.02 14:50 14.68490000 14.70410000 14.68457000 14.70410000 14.64678930 0.03096526 268 1520002500 2018.03.02 14:55 14.70349000 14.72634000 14.69690000 14.72910000 14.65436556 0.03219158 564 1520002800 2018.03.02 15:00 14.72686000 14.72640000 14.71660000 14.72713000 14.66122598 0.03188894 389 1520003100 2018.03.02 15:05 14.72640000 14.72250000 14.71905000 14.72720000 14.66706160 0.03139285 324 1520003400 2018.03.02 15:10 14.72238000 14.70354000 14.70350000 14.72449000 14.67053573 0.03203141 303 1520003700 2018.03.02 15:15 14.70380000 14.70960000 14.69870000 14.71008000 14.67425614 0.03178932 305 1520004000 2018.03.02 15:20 14.70850000 14.71196000 14.70596000 14.71390000 14.67784698 0.03126563 229 1520004300 2018.03.02 15:25 14.71220000 14.71216000 14.70912000 14.71467000 14.68111489 0.03022147 180 1520004600 2018.03.02 15:30 14.71079000 14.70979000 14.70499000 14.71769000 14.68384585 0.02870585 260 1520004900 2018.03.02 15:35 14.71017000 14.70273000 14.70260000 14.71350000 14.68564434 0.02615861 541 1520005200 2018.03.02 15:40 14.70273000 14.70700000 14.70210000 14.70920000 14.68767822 0.02546575 327 1520005500 2018.03.02 15:45 14.70700000 14.70430000 14.69970000 14.71530000 14.68926124 0.02399388 563 1520005800 2018.03.02 15:50 14.70520000 14.70500000 14.70200000 14.70950000 14.69076017 0.02278011 390 1520006100 2018.03.02 15:55 14.70500000 14.71130000 14.70360000 14.71130000 14.69271635 0.02171072 253 1520006400 2018.03.02 16:00 14.71130000 14.72690000 14.71030000 14.73110000 14.69597193 0.02084718 363 1520006700 2018.03.02 16:05 14.72663000 14.72530000 14.72266000 14.73149000 14.69876508 0.01939884 370 1520007000 2018.03.02 16:10 14.72550000 14.73828000 14.72550000 14.74812000 14.70252841 0.01746482 334 1520007300 2018.03.02 16:15 14.73828000 14.72950000 14.72620000 14.73890000 14.70509713 0.01607928 353 1520007600 2018.03.02 16:20 14.73057000 14.73790000 14.72739000 14.74120000 14.70822121 0.01487259 312 1520007900 2018.03.02 16:25 14.73790000 14.73800000 14.73400000 14.74410000 14.71105729 0.01389295 312 1520008200 2018.03.02 16:30 14.73700000 14.73900000 14.73310000 14.74279000 14.71371850 0.01387247 565 1520008500 2018.03.02 16:35 14.73920000 14.75200000 14.73550000 14.75470000 14.71736436 0.01484740 507 1520008800 2018.03.02 16:40 14.75200000 14.76910000 14.75160000 14.76910000 14.72229156 0.01791573 496 1520009100 2018.03.02 16:45 14.76953000 14.76780000 14.76581000 14.77978000 14.72662570 0.02047746 669 1520009400 2018.03.02 16:50 14.76780000 14.76160000 14.74740000 14.76780000 14.72995658 0.02135506 479 1520009700 2018.03.02 16:55 14.76280000 14.76940000 14.75500000 14.77286000 14.73371310 0.02279799 437 1520010000 2018.03.02 17:00 14.76940000 14.77960000 14.75986000 14.78547000 14.73808328 0.02480019 514 1520010300 2018.03.02 17:05 14.78020000 14.77509000 14.77103000 14.78694000 14.74160773 0.02581862 482 1520010600 2018.03.02 17:10 14.77570000 14.79098000 14.77509000 14.79530000 14.74630985 0.02757934 432 1520010900 2018.03.02 17:15 14.79060000 14.78708000 14.78070000 14.79940000 14.75019272 0.02771541 391 1520011200 2018.03.02 17:20 14.78610000 14.78197000 14.77820000 14.79000000 14.75321913 0.02717858 317 1520011500 2018.03.02 17:25 14.78237000 14.79061000 14.77425000 14.79319000 14.75678016 0.02640687 317 1520011800 2018.03.02 17:30 14.79051000 14.76907000 14.76800000 14.79330000 14.75795063 0.02390846 407 1520012100 2018.03.02 17:35 14.76907000 14.76587000 14.76410000 14.77550000 14.75870485 0.02153572 448 1520012400 2018.03.02 17:40 14.76587000 14.76460000 14.75814000 14.77094000 14.75926629 0.02029703 373 1520012700 2018.03.02 17:45 14.76470000 14.76684000 14.76400000 14.77598000 14.75998760 0.01874181 328 1520013000 2018.03.02 17:50 14.76610000 14.77100000 14.75764000 14.77220000 14.76103640 0.01798913 224 1520013300 2018.03.02 17:55 14.77004000 14.78359000 14.76523000 14.79963000 14.76318436 0.01654622 496 1520013600 2018.03.02 18:00 14.78200000 14.77360000 14.77190000 14.79280000 14.76417633 0.01533024 579 1520013900 2018.03.02 18:05 14.77398000 14.78255000 14.77398000 14.78420000 14.76592620 0.01389535 471 1520014200 2018.03.02 18:10 14.78218000 14.77060000 14.76955000 14.78480000 14.76637132 0.01229822 478 1520014500 2018.03.02 18:15 14.77080000 14.77150000 14.75680000 14.77790000 14.76685977 0.01159365 584 1520014800 2018.03.02 18:20 14.77170000 14.75568000 14.75520000 14.77320000 14.76579503 0.01251585 343 1520015100 2018.03.02 18:25 14.75529000 14.74125000 14.74125000 14.75784000 14.76345741 0.01496530 227 1520015400 2018.03.02 18:30 14.74087000 14.74763000 14.73980000 14.74824000 14.76195004 0.01625159 227 1520015700 2018.03.02 18:35 14.74799000 14.75230000 14.74513000 14.75453000 14.76103098 0.01684055 602 1520016000 2018.03.02 18:40 14.75230000 14.73937000 14.73470000 14.75416000 14.75896803 0.01808874 874 1520016300 2018.03.02 18:45 14.73970000 14.73750000 14.73235000 14.76090000 14.75692346 0.01936514 541 1520016600 2018.03.02 18:50 14.73750000 14.72500000 14.72260000 14.74020000 14.75388313 0.02048215 794 1520016900 2018.03.02 18:55 14.72500000 14.72465000 14.71430000 14.73118000 14.75109902 0.02128810 535 1520017200 2018.03.02 19:00 14.72465000 14.73540000 14.71943000 14.74030000 14.74960388 0.02102413 385 1520017500 2018.03.02 19:05 14.73540000 14.72900000 14.72900000 14.74450000 14.74764160 0.02013868 559 1520017800 2018.03.02 19:10 14.72900000 14.73620000 14.72590000 14.74860000 14.74655193 0.02008875 533 1520018100 2018.03.02 19:15 14.73710000 14.74000000 14.73578000 14.74505000 14.74592793 0.01986829 329 1520018400 2018.03.02 19:20 14.74010000 14.71840000 14.71820000 14.74050000 14.74330623 0.02107062 310 1520018700 2018.03.02 19:25 14.71850000 14.71150000 14.70930000 14.71960000 14.74027706 0.02237075 350 1520019000 2018.03.02 19:30 14.71170000 14.70910000 14.70810000 14.71920000 14.73730782 0.02311303 241 1520019300 2018.03.02 19:35 14.70870000 14.71200000 14.70870000 14.71410000 14.73489755 0.02193423 251 1520019600 2018.03.02 19:40 14.71270000 14.70270000 14.70230000 14.71670000 14.73183112 0.02193312 217 1520019900 2018.03.02 19:45 14.70270000 14.69519000 14.68945000 14.71100000 14.72834149 0.02093204 547 1520020200 2018.03.02 19:50 14.69519000 14.69360000 14.69360000 14.69830000 14.72503277 0.02058746 146 1520020500 2018.03.02 19:55 14.69360000 14.69520000 14.69170000 14.69680000 14.72219156 0.01920270 186 1520020800 2018.03.02 20:00 14.69520000 14.69770000 14.69520000 14.69950000 14.71985903 0.01865662 187 1520021100 2018.03.02 20:05 14.69770000 14.70700000 14.69720000 14.70770000 14.71863436 0.01834284 180 1520021400 2018.03.02 20:10 14.70700000 14.72000000 14.70680000 14.72000000 14.71876442 0.01715849 388 1520021700 2018.03.02 20:15 14.72000000 14.72020000 14.71970000 14.72500000 14.71890114 0.01544842 178 1520022000 2018.03.02 20:20 14.72020000 14.70610000 14.70250000 14.72020000 14.71768198 0.01482824 535 1520022300 2018.03.02 20:25 14.70670000 14.70940000 14.70660000 14.71020000 14.71689322 0.01411171 234 1520022600 2018.03.02 20:30 14.70880000 14.70120000 14.70120000 14.71110000 14.71539863 0.01412242 253 1520022900 2018.03.02 20:35 14.70120000 14.70050000 14.69890000 14.70680000 14.71397971 0.01409560 319 1520023200 2018.03.02 20:40 14.70030000 14.70260000 14.69950000 14.70320000 14.71289593 0.01325105 149 1520023500 2018.03.02 20:45 14.70270000 14.70490000 14.70050000 14.70650000 14.71213441 0.01267801 236 1520023800 2018.03.02 20:50 14.70490000 14.69880000 14.69480000 14.70560000 14.71086447 0.01140219 275 1520024100 2018.03.02 20:55 14.69880000 14.70090000 14.69550000 14.70330000 14.70991547 0.00910844 300 1520024400 2018.03.02 21:00 14.70090000 14.69430000 14.68160000 14.70090000 14.70842829 0.00875233 244 1520024700 2018.03.02 21:05 14.69400000 14.70340000 14.69400000 14.70400000 14.70794940 0.00855185 232 1520025000 2018.03.02 21:10 14.70360000 14.70150000 14.69790000 14.70410000 14.70733517 0.00835982 179 1520025300 2018.03.02 21:15 14.70150000 14.70710000 14.70120000 14.70760000 14.70731277 0.00828328 123 1520025600 2018.03.02 21:20 14.70710000 14.70990000 14.70570000 14.71170000 14.70755918 0.00835678 167 1520025900 2018.03.02 21:25 14.70990000 14.70200000 14.70200000 14.71040000 14.70702973 0.00774899 206 1520026200 2018.03.02 21:30 14.70200000 14.69911000 14.69600000 14.70200000 14.70627547 0.00709225 221 1520026500 2018.03.02 21:35 14.69936000 14.69950000 14.69720000 14.69961000 14.70563019 0.00665853 53 1520026800 2018.03.02 21:40 14.69870000 14.71000000 14.69670000 14.71000000 14.70604636 0.00655060 192 1520027100 2018.03.02 21:45 14.70980000 14.70590000 14.70070000 14.71040000 14.70603242 0.00654471 325 1520027400 2018.03.02 21:50 14.70600000 14.70870000 14.70150000 14.71000000 14.70628648 0.00586335 204 1520027700 2018.03.02 21:55 14.70850000 14.70820000 14.70580000 14.71000000 14.70646872 0.00508512 216 1520028000 2018.03.02 22:00 14.70820000 14.69951000 14.69550000 14.71080000 14.70580598 0.00496045 237 1520028300 2018.03.02 22:05 14.69951000 14.70540000 14.69740000 14.70650000 14.70576732 0.00487506 179 1520028600 2018.03.02 22:10 14.70550000 14.70680000 14.70450000 14.70920000 14.70586567 0.00482098 123 1520028900 2018.03.02 22:15 14.70870000 14.70180000 14.70010000 14.71160000 14.70547846 0.00457811 128 1520029200 2018.03.02 22:20 14.70200000 14.69570000 14.69040000 14.70260000 14.70454718 0.00467923 125 1520029500 2018.03.02 22:25 14.69611000 14.70550000 14.69610000 14.70650000 14.70463792 0.00471030 167 1520029800 2018.03.02 22:30 14.70520000 14.70297000 14.70160000 14.70590000 14.70447907 0.00450077 70 1520030100 2018.03.02 22:35 14.70362000 14.70465000 14.70362000 14.70654000 14.70449535 0.00443248 43 1520030400 2018.03.02 22:40 14.70411000 14.70759000 14.70191000 14.71016000 14.70479008 0.00389271 135 1520030700 2018.03.02 22:45 14.70759000 14.71090000 14.70759000 14.71110000 14.70537198 0.00417618 83 1520031000 2018.03.02 22:50 14.71090000 14.70756000 14.70500000 14.71090000 14.70558036 0.00414173 171 1520031300 2018.03.02 22:55 14.70700000 14.67820000 14.67820000 14.70754000 14.70297271 0.00710240 219 1520031600 2018.03.02 23:00 14.67790000 14.67313000 14.67290000 14.67998000 14.70013055 0.00965233 107 1520031900 2018.03.02 23:05 14.67313000 14.67778000 14.67080000 14.67783000 14.69800192 0.01112833 42 1520032200 2018.03.02 23:10 14.67778000 14.69940000 14.67647000 14.69950000 14.69813507 0.01110132 98 1520032500 2018.03.02 23:15 14.69950000 14.68240000 14.68210000 14.69950000 14.69663649 0.01192374 75 1520032800 2018.03.02 23:20 14.68240000 14.67960000 14.67920000 14.68240000 14.69501397 0.01245351 73 1520033100 2018.03.02 23:25 14.67960000 14.68040000 14.67880000 14.68270000 14.69362216 0.01291427 84 1520033400 2018.03.02 23:30 14.67837000 14.69624000 14.67490000 14.69624000 14.69387148 0.01243131 97 1520033700 2018.03.02 23:35 14.69624000 14.69482000 14.69467000 14.69828000 14.69396182 0.01200116 42 1520034000 2018.03.02 23:40 14.69482000 14.68770000 14.68370000 14.69647000 14.69336545 0.01208123 87 1520034300 2018.03.02 23:45 14.68770000 14.68960000 14.68074000 14.68960000 14.69300684 0.01183662 98 1520034600 2018.03.02 23:50 14.68940000 14.67730000 14.67520000 14.68940000 14.69151095 0.01200559 91 1520208000 2018.03.05 00:00 14.69450000 14.70340000 14.68580000 14.70890000 14.69264324 0.01201677 87 1520208300 2018.03.05 00:05 14.70340000 14.71720000 14.70340000 14.72020000 14.69498198 0.01319343 54 1520208600 2018.03.05 00:10 14.71720000 14.73290000 14.70278000 14.73290000 14.69859322 0.01587402 64 1520208900 2018.03.05 00:15 14.73260000 14.72590000 14.72260000 14.73940000 14.70119386 0.01751646 44 1520209200 2018.03.05 00:20 14.72890000 14.72220000 14.71680000 14.73540000 14.70319445 0.01866093 62 1520209500 2018.03.05 00:25 14.72330000 14.72390000 14.72300000 14.72550000 14.70516641 0.01982350 19 1520209800 2018.03.05 00:30 14.72490000 14.72440000 14.72440000 14.72630000 14.70699818 0.02090128 19 1520210100 2018.03.05 00:35 14.72420000 14.72470000 14.72050000 14.72660000 14.70868407 0.02191900 45 1520210400 2018.03.05 00:40 14.72410000 14.71860000 14.71860000 14.72640000 14.70962844 0.02128867 30 1520210700 2018.03.05 00:45 14.71860000 14.71150000 14.68930000 14.71990000 14.70980668 0.01972292 78 1520211000 2018.03.05 00:50 14.71260000 14.71820000 14.71250000 14.72420000 14.71060605 0.01867420 38 1520211300 2018.03.05 00:55 14.71930000 14.70656000 14.69929000 14.72320000 14.71022071 0.01843282 266 1520211600 2018.03.05 01:00 14.70656000 14.70173000 14.68560000 14.71763000 14.70941207 0.01731659 423 1520211900 2018.03.05 01:05 14.70173000 14.70030000 14.68372000 14.70239000 14.70854425 0.01605202 218 1520212200 2018.03.05 01:10 14.70030000 14.69640000 14.69410000 14.71144000 14.70738766 0.01506926 228 1520212500 2018.03.05 01:15 14.69640000 14.67960000 14.67444000 14.69850000 14.70474121 0.01639828 387 1520212800 2018.03.05 01:20 14.67870000 14.66804000 14.66410000 14.68580000 14.70124586 0.01886503 153 1520213100 2018.03.05 01:25 14.66804000 14.66270000 14.66040000 14.67300000 14.69757483 0.02153896 109 1520213400 2018.03.05 01:30 14.66228000 14.66540000 14.65450000 14.66560000 14.69451056 0.02369725 72 1520213700 2018.03.05 01:35 14.66650000 14.67050000 14.66390000 14.67080000 14.69222384 0.02495718 50 1520214000 2018.03.05 01:40 14.67050000 14.66040000 14.65770000 14.67060000 14.68919300 0.02707417 47 1520214300 2018.03.05 01:45 14.66150000 14.66430000 14.66090000 14.66480000 14.68682223 0.02786531 52 1520214600 2018.03.05 01:50 14.66430000 14.66160000 14.65850000 14.66470000 14.68442012 0.02736509 81 1520214900 2018.03.05 01:55 14.66160000 14.66150000 14.63980000 14.67608000 14.68223725 0.02697211 401 1520215200 2018.03.05 02:00 14.66962000 14.66239000 14.65120000 14.68380000 14.68034703 0.02640061 456 1520215500 2018.03.05 02:05 14.66239000 14.69750000 14.65790000 14.70553000 14.68198065 0.02439521 282 1520215800 2018.03.05 02:10 14.69650000 14.70000000 14.69610000 14.70285000 14.68369678 0.02254984 514 1520216100 2018.03.05 02:15 14.70040000 14.69780000 14.69560000 14.70240000 14.68503994 0.02078476 396 1520216400 2018.03.05 02:20 14.69780000 14.69947000 14.69158000 14.70119000 14.68641423 0.01974946 487 1520216700 2018.03.05 02:25 14.69690000 14.69780000 14.69450000 14.70632000 14.68749859 0.01929551 305 1520217000 2018.03.05 02:30 14.70393000 14.71920000 14.69780000 14.73146000 14.69051777 0.02019243 511 1520217300 2018.03.05 02:35 14.71920000 14.71870000 14.70016000 14.72864000 14.69320180 0.02180228 250 1520217600 2018.03.05 02:40 14.71830000 14.70870000 14.70420000 14.72130000 14.69467782 0.02261061 419 1520217900 2018.03.05 02:45 14.70900000 14.72710000 14.70469000 14.72800000 14.69776564 0.02501246 286 1520218200 2018.03.05 02:50 14.72700000 14.72900000 14.68166000 14.73290000 14.70074034 0.02727135 140 1520218500 2018.03.05 02:55 14.72920000 14.71720000 14.67898000 14.74190000 14.70230793 0.02779810 184 1520218800 2018.03.05 03:00 14.71740000 14.74290000 14.71613000 14.74700000 14.70617384 0.02969360 230 1520219100 2018.03.05 03:05 14.74210000 14.74830000 14.73920000 14.74930000 14.71018586 0.03101183 68 1520219400 2018.03.05 03:10 14.74730000 14.74900000 14.74730000 14.75380000 14.71388244 0.03183411 40 1520219700 2018.03.05 03:15 14.74910000 14.73290000 14.72640000 14.74990000 14.71569364 0.03120282 151 1520220000 2018.03.05 03:20 14.73270000 14.73160000 14.72010000 14.73870000 14.71720853 0.02929075 205 1520220300 2018.03.05 03:25 14.73140000 14.73320000 14.73050000 14.73690000 14.71873153 0.02737853 95 1520220600 2018.03.05 03:30 14.73330000 14.72110000 14.72100000 14.73460000 14.71895710 0.02425908 162 1520220900 2018.03.05 03:35 14.72120000 14.73100000 14.72120000 14.73160000 14.72010404 0.02082407 91 1520221200 2018.03.05 03:40 14.73090000 14.73050000 14.72920000 14.73610000 14.72109413 0.01644452 93 1520221500 2018.03.05 03:45 14.73050000 14.72820000 14.72050000 14.73710000 14.72177088 0.01558021 192 1520221800 2018.03.05 03:50 14.72810000 14.72300000 14.71740000 14.73040000 14.72188794 0.01478288 171 1520222100 2018.03.05 03:55 14.72360000 14.72440000 14.72260000 14.72890000 14.72212718 0.01371453 110 1520222400 2018.03.05 04:00 14.72450000 14.72960000 14.72060000 14.72960000 14.72283888 0.01259133 258 1520222700 2018.03.05 04:05 14.73160000 14.72950000 14.71830000 14.73370000 14.72347327 0.01105935 330 1520223000 2018.03.05 04:10 14.72960000 14.74700000 14.72710000 14.75010000 14.72571391 0.01114424 216 1520223300 2018.03.05 04:15 14.74700000 14.75380000 14.74490000 14.75800000 14.72838878 0.01162913 164 1520223600 2018.03.05 04:20 14.75370000 14.75280000 14.74650000 14.75610000 14.73071366 0.01115687 418 1520223900 2018.03.05 04:25 14.75380000 14.76340000 14.74840000 14.76350000 14.73382664 0.01243056 131 1520224200 2018.03.05 04:30 14.76340000 14.76350000 14.75780000 14.76450000 14.73665268 0.01355670 262 1520224500 2018.03.05 04:35 14.76260000 14.76800000 14.75780000 14.76840000 14.73963814 0.01420628 220 1520224800 2018.03.05 04:40 14.76810000 14.76830000 14.76030000 14.76880000 14.74236784 0.01548850 114 1520225100 2018.03.05 04:45 14.76840000 14.76790000 14.76720000 14.77060000 14.74479947 0.01662273 114 1520225400 2018.03.05 04:50 14.76820000 14.77810000 14.76640000 14.78510000 14.74797095 0.01862004 158 1520225700 2018.03.05 04:55 14.77810000 14.78020000 14.77760000 14.78180000 14.75104038 0.02018020 38 1520226000 2018.03.05 05:00 14.78020000 14.77650000 14.77650000 14.78030000 14.75346511 0.02095119 34 1520226300 2018.03.05 05:05 14.77570000 14.77920000 14.77570000 14.77970000 14.75591605 0.02169341 40 1520226600 2018.03.05 05:10 14.77880000 14.78020000 14.77620000 14.78130000 14.75822881 0.02132666 53 1520226900 2018.03.05 05:15 14.78240000 14.78430000 14.78080000 14.78460000 14.76071178 0.02160761 44 1520227200 2018.03.05 05:20 14.78350000 14.77960000 14.77770000 14.78350000 14.76251066 0.02118806 37 1520227500 2018.03.05 05:25 14.77930000 14.76830000 14.75600000 14.77960000 14.76306202 0.01984568 115 1520227800 2018.03.05 05:30 14.76810000 14.76470000 14.76360000 14.76810000 14.76321802 0.01771416 81 1520228100 2018.03.05 05:35 14.76470000 14.76810000 14.76450000 14.76990000 14.76368297 0.01542921 122 1520228400 2018.03.05 05:40 14.76820000 14.76880000 14.76620000 14.76940000 14.76417031 0.01334858 85 1520228700 2018.03.05 05:45 14.76870000 14.76640000 14.76370000 14.77010000 14.76438266 0.01078632 115 1520229000 2018.03.05 05:50 14.76590000 14.76810000 14.76590000 14.76860000 14.76473669 0.00990296 62 1520229300 2018.03.05 05:55 14.76840000 14.76750000 14.76420000 14.76900000 14.76499986 0.00945532 93 1520229600 2018.03.05 06:00 14.76810000 14.76680000 14.76500000 14.76900000 14.76517131 0.00894203 82 1520229900 2018.03.05 06:05 14.76590000 14.76610000 14.76510000 14.76870000 14.76525975 0.00887294 39 1520230200 2018.03.05 06:10 14.76580000 14.76300000 14.76280000 14.76580000 14.76504454 0.00903128 42 1520230500 2018.03.05 06:15 14.76270000 14.76480000 14.76210000 14.76545000 14.76502125 0.00902354 73 1520230800 2018.03.05 06:20 14.76470000 14.76230000 14.76230000 14.76550000 14.76476208 0.00918948 31 1520231100 2018.03.05 06:25 14.76230000 14.76280000 14.76230000 14.76370000 14.76457522 0.00929701 35 1520231400 2018.03.05 06:30 14.76310000 14.76570000 14.76280000 14.76620000 14.76468234 0.00872723 45 1520231700 2018.03.05 06:35 14.76580000 14.76470000 14.76460000 14.76580000 14.76468402 0.00800680 36 1520232000 2018.03.05 06:40 14.76470000 14.76510000 14.76330000 14.76520000 14.76472364 0.00753724 41 1520232300 2018.03.05 06:45 14.76510000 14.76560000 14.76340000 14.76570000 14.76480710 0.00676802 47 1520232600 2018.03.05 06:50 14.76560000 14.76460000 14.76340000 14.76560000 14.76478738 0.00583630 41 1520232900 2018.03.05 06:55 14.76470000 14.76450000 14.76340000 14.76550000 14.76476001 0.00388807 40 1520233200 2018.03.05 07:00 14.76410000 14.76570000 14.75910000 14.76600000 14.76484953 0.00199832 144 1520233500 2018.03.05 07:05 14.76570000 14.76020000 14.75680000 14.76570000 14.76440672 0.00224762 136 1520233800 2018.03.05 07:10 14.76010000 14.76520000 14.75880000 14.76530000 14.76448227 0.00222479 97 1520234100 2018.03.05 07:15 14.76510000 14.76270000 14.76220000 14.76610000 14.76431253 0.00216076 97 1520234400 2018.03.05 07:20 14.76300000 14.76920000 14.76210000 14.77090000 14.76477800 0.00209439 111 1520234700 2018.03.05 07:25 14.76910000 14.77080000 14.76630000 14.77200000 14.76535153 0.00241511 83 1520235000 2018.03.05 07:30 14.77090000 14.76710000 14.76580000 14.77120000 14.76551805 0.00238316 55 1520235300 2018.03.05 07:35 14.76710000 14.76550000 14.76220000 14.76710000 14.76551633 0.00234130 81 1520235600 2018.03.05 07:40 14.76600000 14.76150000 14.76040000 14.76700000 14.76513382 0.00241790 75 1520235900 2018.03.05 07:45 14.76130000 14.75755000 14.75755000 14.76310000 14.76441155 0.00285948 92 1520236200 2018.03.05 07:50 14.75755000 14.75000000 14.74040000 14.75870000 14.76303902 0.00431335 430 1520236500 2018.03.05 07:55 14.74980000 14.74760000 14.74260000 14.75080000 14.76156864 0.00567210 162 1520236800 2018.03.05 08:00 14.74710000 14.75380000 14.74420000 14.75650000 14.76082877 0.00608918 161 1520237100 2018.03.05 08:05 14.75370000 14.75250000 14.74700000 14.75550000 14.76003555 0.00654246 206 1520237400 2018.03.05 08:10 14.75210000 14.75050000 14.74990000 14.75630000 14.75912741 0.00697978 125 1520237700 2018.03.05 08:15 14.75020000 14.74580000 14.74470000 14.75170000 14.75785813 0.00778226 137 1520238000 2018.03.05 08:20 14.74580000 14.75230000 14.74391000 14.75360000 14.75732878 0.00785141 223 1520238300 2018.03.05 08:25 14.75240000 14.77370000 14.74670000 14.77430000 14.75888795 0.00809995 284 1520238600 2018.03.05 08:30 14.77363000 14.76430000 14.76138000 14.77580000 14.75940338 0.00803358 328 1520238900 2018.03.05 08:35 14.76520000 14.76200000 14.76070000 14.77020000 14.75965068 0.00796201 118 1520239200 2018.03.05 08:40 14.76150000 14.75399000 14.74439000 14.76230000 14.75911157 0.00794301 305 1520239500 2018.03.05 08:45 14.75399000 14.74146000 14.73930000 14.75399000 14.75743046 0.00888599 318 1520239800 2018.03.05 08:50 14.74146000 14.74530000 14.73835000 14.74670000 14.75627518 0.00919336 222 1520240100 2018.03.05 08:55 14.74530000 14.74420000 14.74055000 14.74680000 14.75512516 0.00956455 162 1520240400 2018.03.05 09:00 14.74446000 14.74531000 14.73380000 14.75290000 14.75419039 0.00935517 295 1520240700 2018.03.05 09:05 14.74531000 14.73720000 14.73658000 14.74665000 14.75257225 0.00942357 168 1520241000 2018.03.05 09:10 14.73720000 14.73355000 14.72940000 14.73948000 14.75076061 0.00985902 315 1520241300 2018.03.05 09:15 14.73317000 14.74339000 14.71952000 14.74421000 14.75005865 0.00946566 425 1520241600 2018.03.05 09:20 14.74339000 14.75818000 14.74145000 14.76036000 14.75083211 0.00927703 329 1520241900 2018.03.05 09:25 14.75698000 14.75330000 14.74820000 14.75803000 14.75106715 0.00918481 320 1520242200 2018.03.05 09:30 14.75330000 14.75950000 14.74380000 14.77010000 14.75187028 0.00942245 513 1520242500 2018.03.05 09:35 14.75950000 14.76418000 14.75804000 14.76763000 14.75304263 0.00985734 305 1520242800 2018.03.05 09:40 14.76418000 14.76663000 14.76040000 14.76982000 14.75433667 0.01047849 346 1520243100 2018.03.05 09:45 14.76734000 14.76225000 14.76135000 14.77427000 14.75509032 0.01075021 203 1520243400 2018.03.05 09:50 14.76225000 14.76496000 14.76000000 14.77018000 14.75603029 0.01109577 187 1520243700 2018.03.05 09:55 14.76496000 14.75763000 14.75353000 14.76673000 14.75618264 0.01089047 281 1520244000 2018.03.05 10:00 14.75725000 14.75564000 14.75386000 14.76768000 14.75613096 0.01084781 403 1520244300 2018.03.05 10:05 14.75564000 14.75614000 14.75355000 14.76730000 14.75613182 0.01011167 405 1520244600 2018.03.05 10:10 14.75614000 14.73957000 14.72640000 14.75790000 14.75455451 0.01013751 324 1520244900 2018.03.05 10:15 14.73980000 14.72439000 14.71968000 14.74010000 14.75168170 0.01138076 265 1520245200 2018.03.05 10:20 14.72381000 14.73801000 14.72381000 14.74581000 14.75037963 0.01160680 315 1520245500 2018.03.05 10:25 14.73839000 14.73291000 14.72660000 14.74510000 14.74871585 0.01202286 246 1520245800 2018.03.05 10:30 14.73291000 14.72647000 14.72407000 14.73324000 14.74659720 0.01307240 182 1520246100 2018.03.05 10:35 14.72647000 14.73020000 14.72592000 14.73635000 14.74503556 0.01375536 135 1520246400 2018.03.05 10:40 14.73004000 14.72960000 14.72320000 14.73196000 14.74356551 0.01442670 207 1520246700 2018.03.05 10:45 14.72930000 14.72426000 14.71937000 14.73670000 14.74172689 0.01540166 384 1520247000 2018.03.05 10:50 14.72476000 14.73490000 14.72420000 14.73990000 14.74107671 0.01556647 435 1520247300 2018.03.05 10:55 14.73440000 14.73416000 14.73110000 14.73910000 14.74041798 0.01583953 297 1520247600 2018.03.05 11:00 14.73371000 14.75130000 14.73234000 14.75499000 14.74145436 0.01523128 268 1520247900 2018.03.05 11:05 14.75260000 14.74886000 14.74340000 14.75400000 14.74215966 0.01493667 445 1520248200 2018.03.05 11:10 14.74900000 14.73927000 14.73899000 14.75040000 14.74188445 0.01447800 285 1520248500 2018.03.05 11:15 14.73930000 14.73150000 14.72843000 14.74515000 14.74089546 0.01386405 373 1520248800 2018.03.05 11:20 14.73201000 14.73287000 14.72911000 14.73483000 14.74013113 0.01275431 96 1520249100 2018.03.05 11:25 14.73242000 14.72823000 14.72479000 14.73466000 14.73899769 0.01200463 124 1520249400 2018.03.05 11:30 14.72779000 14.72399000 14.72129000 14.73152000 14.73756838 0.01086226 210 1520249700 2018.03.05 11:35 14.72399000 14.72622000 14.71859000 14.72767000 14.73648759 0.01004183 215 1520250000 2018.03.05 11:40 14.72659000 14.72886000 14.72510000 14.73815000 14.73576115 0.00907989 267 1520250300 2018.03.05 11:45 14.72849000 14.72400000 14.72130000 14.73034000 14.73464104 0.00790548 220 1520250600 2018.03.05 11:50 14.72390000 14.72474000 14.71460000 14.72474000 14.73369808 0.00784830 214 1520250900 2018.03.05 11:55 14.72474000 14.72410000 14.72090000 14.72640000 14.73278398 0.00768725 164 1520251200 2018.03.05 12:00 14.72405000 14.72614000 14.72000000 14.73020000 14.73215122 0.00763160 215 1520251500 2018.03.05 12:05 14.72660000 14.72454000 14.72415000 14.72896000 14.73142634 0.00771659 119 1520251800 2018.03.05 12:10 14.72454000 14.72070000 14.71889000 14.72454000 14.73040479 0.00794115 198 1520252100 2018.03.05 12:15 14.72100000 14.71562000 14.71470000 14.72276000 14.72899671 0.00860043 187 1520252400 2018.03.05 12:20 14.71540000 14.71572000 14.71197000 14.72019000 14.72773226 0.00918517 212 1520252700 2018.03.05 12:25 14.71572000 14.71980000 14.71420000 14.72672000 14.72697681 0.00943707 270 1520253000 2018.03.05 12:30 14.71921000 14.72010000 14.71124000 14.72205000 14.72632187 0.00949212 232 1520253300 2018.03.05 12:35 14.71950000 14.71670000 14.71444000 14.72257000 14.72540551 0.00969736 137 1520253600 2018.03.05 12:40 14.71670000 14.72484000 14.71601000 14.72561000 14.72535165 0.00778320 225 1520253900 2018.03.05 12:45 14.72484000 14.70791000 14.70791000 14.72866000 14.72369054 0.00676285 282 1520254200 2018.03.05 12:50 14.70752000 14.69518000 14.69230000 14.70752000 14.72097525 0.00837839 232 1520254500 2018.03.05 12:55 14.69518000 14.68220000 14.68220000 14.69644000 14.71728237 0.01182337 157 1520254800 2018.03.05 13:00 14.68153000 14.68388000 14.67921000 14.68650000 14.71410119 0.01377227 261 1520255100 2018.03.05 13:05 14.68430000 14.68740000 14.68315000 14.68895000 14.71155822 0.01498360 138 1520255400 2018.03.05 13:10 14.68740000 14.68290000 14.68010000 14.69200000 14.70882887 0.01645779 216 1520255700 2018.03.05 13:15 14.68310000 14.68610000 14.68190000 14.68910000 14.70666421 0.01714049 147 1520256000 2018.03.05 13:20 14.68466000 14.68167000 14.68090000 14.68870000 14.70428381 0.01770408 137 1520256300 2018.03.05 13:25 14.68170000 14.67930000 14.67870000 14.69220000 14.70190440 0.01840996 159 1520256600 2018.03.05 13:30 14.67940000 14.68900000 14.67750000 14.69000000 14.70067541 0.01811927 216 1520256900 2018.03.05 13:35 14.68900000 14.69020000 14.68520000 14.69460000 14.69967775 0.01763477 272 1520257200 2018.03.05 13:40 14.69020000 14.68356000 14.67930000 14.69040000 14.69814273 0.01712982 209 1520257500 2018.03.05 13:45 14.68320000 14.68870000 14.68010000 14.69020000 14.69724342 0.01626754 126 1520257800 2018.03.05 13:50 14.68900000 14.69320000 14.68490000 14.69323000 14.69685833 0.01542899 232 1520258100 2018.03.05 13:55 14.69320000 14.69620000 14.68685000 14.70353000 14.69679563 0.01484588 453 1520258400 2018.03.05 14:00 14.69620000 14.69300000 14.68850000 14.70339000 14.69643415 0.01421665 462 1520258700 2018.03.05 14:05 14.69300000 14.68330000 14.68290000 14.69571000 14.69518327 0.01330720 307 1520259000 2018.03.05 14:10 14.68330000 14.65780000 14.65779000 14.68950000 14.69162296 0.01388398 305 1520259300 2018.03.05 14:15 14.65780000 14.67508000 14.65700000 14.67571000 14.69004744 0.01289555 261 1520259600 2018.03.05 14:20 14.67470000 14.65571000 14.65571000 14.67476000 14.68677721 0.01182720 259 1520259900 2018.03.05 14:25 14.65615000 14.64760000 14.64648000 14.65835000 14.68304605 0.01302212 357 1520260200 2018.03.05 14:30 14.64668000 14.63409000 14.63409000 14.64910000 14.67838357 0.01618057 278 1520260500 2018.03.05 14:35 14.63409000 14.62797000 14.62440000 14.63583000 14.67358227 0.01966518 275 1520260800 2018.03.05 14:40 14.62951000 14.62044000 14.61990000 14.63531000 14.66852111 0.02321448 246 1520261100 2018.03.05 14:45 14.62044000 14.62427000 14.61647000 14.62756000 14.66430671 0.02539782 192 1520261400 2018.03.05 14:50 14.62650000 14.62423000 14.62261000 14.63202000 14.66048988 0.02720154 263 1520261700 2018.03.05 14:55 14.62480000 14.63133000 14.62159000 14.63178000 14.65771275 0.02785540 236 1520262000 2018.03.05 15:00 14.62990000 14.62448000 14.62075000 14.63178000 14.65454773 0.02886350 218 1520262300 2018.03.05 15:05 14.62493000 14.61406000 14.61406000 14.62522000 14.65069175 0.03039234 291 1520262600 2018.03.05 15:10 14.61406000 14.61455000 14.60567000 14.61580000 14.64724968 0.03082487 183 1520262900 2018.03.05 15:15 14.61493000 14.62323000 14.61419000 14.62683000 14.64496209 0.03012520 117 1520263200 2018.03.05 15:20 14.62390000 14.63370000 14.62117000 14.64040000 14.64388951 0.02910948 316 1520263500 2018.03.05 15:25 14.63370000 14.64176000 14.63370000 14.64270000 14.64368670 0.02734969 212 1520263800 2018.03.05 15:30 14.64160000 14.63619000 14.63552000 14.64160000 14.64297273 0.02505383 147 1520264100 2018.03.05 15:35 14.63619000 14.64120000 14.63190000 14.64900000 14.64280390 0.02202922 259 1520264400 2018.03.05 15:40 14.64210000 14.65500000 14.63960000 14.65683000 14.64396543 0.01945648 297 1520264700 2018.03.05 15:45 14.65540000 14.65580000 14.64560000 14.65580000 14.64509253 0.01803716 136 1520265000 2018.03.05 15:50 14.65520000 14.65100000 14.64980000 14.65520000 14.64565515 0.01813560 181 1520265300 2018.03.05 15:55 14.65030000 14.64990000 14.64910000 14.65540000 14.64605942 0.01717630 114 1520265600 2018.03.05 16:00 14.64990000 14.66278000 14.64940000 14.66446000 14.64765186 0.01843756 198 1520265900 2018.03.05 16:05 14.66240000 14.66893000 14.65770000 14.67096000 14.64967835 0.02027046 191 1520266200 2018.03.05 16:10 14.66859000 14.66438000 14.66050000 14.67124000 14.65107850 0.02105906 161 1520266500 2018.03.05 16:15 14.66438000 14.66970000 14.66296000 14.67108000 14.65285198 0.02180213 134 1520266800 2018.03.05 16:20 14.67030000 14.67024000 14.66620000 14.67480000 14.65450798 0.02176780 225 1520267100 2018.03.05 16:25 14.67024000 14.66856000 14.66803000 14.67630000 14.65584627 0.02156609 221 1520267400 2018.03.05 16:30 14.66895000 14.65698000 14.65630000 14.66969000 14.65595424 0.02042475 374 1520267700 2018.03.05 16:35 14.65685000 14.65703000 14.65100000 14.65870000 14.65605670 0.01971184 223 1520268000 2018.03.05 16:40 14.65703000 14.65714000 14.65090000 14.66054000 14.65615987 0.01844187 269 1520268300 2018.03.05 16:45 14.65715000 14.65841000 14.65310000 14.66290000 14.65637417 0.01592608 199 1520268600 2018.03.05 16:50 14.65882000 14.64816000 14.64703000 14.65882000 14.65559187 0.01287139 223 1520268900 2018.03.05 16:55 14.64877000 14.65029000 14.64410000 14.65209000 14.65508693 0.01068770 229 1520269200 2018.03.05 17:00 14.65029000 14.64976000 14.64690000 14.65979000 14.65457960 0.00967549 269 1520269500 2018.03.05 17:05 14.64976000 14.64990000 14.64540000 14.65330000 14.65413392 0.00938178 222 1520269800 2018.03.05 17:10 14.64990000 14.64527000 14.64524000 14.66080000 14.65328974 0.00897723 247 1520270100 2018.03.05 17:15 14.64527000 14.64921000 14.64040000 14.64921000 14.65290119 0.00878000 237 1520270400 2018.03.05 17:20 14.64795000 14.62850000 14.62800000 14.65335000 14.65057727 0.01116107 319 1520270700 2018.03.05 17:25 14.62850000 14.62611000 14.62090000 14.62980000 14.64824705 0.01323040 208 1520271000 2018.03.05 17:30 14.62573000 14.63380000 14.62480000 14.63917000 14.64687114 0.01416925 278 1520271300 2018.03.05 17:35 14.63270000 14.62080000 14.62080000 14.64289000 14.64438818 0.01627646 410 1520271600 2018.03.05 17:40 14.62080000 14.63268000 14.61590000 14.63317000 14.64327311 0.01640961 299 1520271900 2018.03.05 17:45 14.63280000 14.63070000 14.62490000 14.63510000 14.64207567 0.01606027 212 1520272200 2018.03.05 17:50 14.63070000 14.62401000 14.62401000 14.63380000 14.64035513 0.01634283 204 1520272500 2018.03.05 17:55 14.62360000 14.63110000 14.61438000 14.64300000 14.63947369 0.01537139 417 1520272800 2018.03.05 18:00 14.63110000 14.61600000 14.61600000 14.63745000 14.63723810 0.01521663 462 1520273100 2018.03.05 18:05 14.61600000 14.61710000 14.60882000 14.61870000 14.63532019 0.01462096 369 1520273400 2018.03.05 18:10 14.61750000 14.61317000 14.61068000 14.62080000 14.63321065 0.01504003 304 1520273700 2018.03.05 18:15 14.61362000 14.62070000 14.61317000 14.62573000 14.63201916 0.01454919 495 1520274000 2018.03.05 18:20 14.62020000 14.61734000 14.61460000 14.62440000 14.63062114 0.01400063 367 1520274300 2018.03.05 18:25 14.61734000 14.61630000 14.60737000 14.62776000 14.62925722 0.01306437 837 1520274600 2018.03.05 18:30 14.61640000 14.63221000 14.61520000 14.63977000 14.62953844 0.01236002 365 1520274900 2018.03.05 18:35 14.63221000 14.60720000 14.60720000 14.63221000 14.62741097 0.01243241 264 1520275200 2018.03.05 18:40 14.60720000 14.60790000 14.60543000 14.61379000 14.62555278 0.01211751 118 1520275500 2018.03.05 18:45 14.60770000 14.61419000 14.60080000 14.61419000 14.62447061 0.01104196 211 1520275800 2018.03.05 18:50 14.61306000 14.60500000 14.60301000 14.62254000 14.62261627 0.01068975 315 1520276100 2018.03.05 18:55 14.60500000 14.60084000 14.60084000 14.61110000 14.62054234 0.00975535 211 1520276400 2018.03.05 19:00 14.60144000 14.60360000 14.59830000 14.60550000 14.61892878 0.01012356 122 1520276700 2018.03.05 19:05 14.60420000 14.61110000 14.59880000 14.61120000 14.61818318 0.01009087 246 1520277000 2018.03.05 19:10 14.61050000 14.59930000 14.59510000 14.61050000 14.61638479 0.01015209 269 1520277300 2018.03.05 19:15 14.59870000 14.60830000 14.59393000 14.60960000 14.61561481 0.01022212 192 1520277600 2018.03.05 19:20 14.60830000 14.61900000 14.60830000 14.62360000 14.61593721 0.00954795 293 1520277900 2018.03.05 19:25 14.61900000 14.61250000 14.61060000 14.61940000 14.61560985 0.00892150 140 1520278200 2018.03.05 19:30 14.61320000 14.60713000 14.60710000 14.61970000 14.61480225 0.00872328 142 1520278500 2018.03.05 19:35 14.60713000 14.60593000 14.60593000 14.61014000 14.61395727 0.00789242 83 1520278800 2018.03.05 19:40 14.60593000 14.60802000 14.60519000 14.60899000 14.61339182 0.00782341 138 1520279100 2018.03.05 19:45 14.60802000 14.60870000 14.60548000 14.60950000 14.61294498 0.00772081 138 1520279400 2018.03.05 19:50 14.60880000 14.60780000 14.60650000 14.61247000 14.61245498 0.00767632 164 1520279700 2018.03.05 19:55 14.60810000 14.60890000 14.59930000 14.61040000 14.61211641 0.00739281 192 1520280000 2018.03.05 20:00 14.60980000 14.60770000 14.60660000 14.61050000 14.61169580 0.00723248 100 1520280300 2018.03.05 20:05 14.60770000 14.60550000 14.60490000 14.60850000 14.61110572 0.00709812 141 1520280600 2018.03.05 20:10 14.60560000 14.61110000 14.60330000 14.61480000 14.61110518 0.00530192 235 1520280900 2018.03.05 20:15 14.61170000 14.60330000 14.60230000 14.61220000 14.61036183 0.00510084 158 1520281200 2018.03.05 20:20 14.60330000 14.60560000 14.59900000 14.60580000 14.60990832 0.00496169 103 1520281500 2018.03.05 20:25 14.60610000 14.59060000 14.58120000 14.61480000 14.60806943 0.00575969 436 1520281800 2018.03.05 20:30 14.59160000 14.58820000 14.58730000 14.60120000 14.60617711 0.00684760 483 1520282100 2018.03.05 20:35 14.58830000 14.58760000 14.58700000 14.59660000 14.60440786 0.00785268 329 1520282400 2018.03.05 20:40 14.58770000 14.59170000 14.58720000 14.59450000 14.60319759 0.00843503 206 1520282700 2018.03.05 20:45 14.59230000 14.59490000 14.59030000 14.60270000 14.60240734 0.00852719 293 1520283000 2018.03.05 20:50 14.59490000 14.59880000 14.59373000 14.60680000 14.60206378 0.00859032 404 1520283300 2018.03.05 20:55 14.59880000 14.59940000 14.59300000 14.60110000 14.60181009 0.00853251 298 1520283600 2018.03.05 21:00 14.59940000 14.59975000 14.58860000 14.60460000 14.60161389 0.00764301 254 1520283900 2018.03.05 21:05 14.59975000 14.60950000 14.59893000 14.60950000 14.60236495 0.00745481 176 1520284200 2018.03.05 21:10 14.60950000 14.60638000 14.60638000 14.61866000 14.60274733 0.00746284 137 1520284500 2018.03.05 21:15 14.60660000 14.61760000 14.59950000 14.61863000 14.60416187 0.00829275 308 1520284800 2018.03.05 21:20 14.61640000 14.61220000 14.60410000 14.61904000 14.60492741 0.00860152 241 1520285100 2018.03.05 21:25 14.61220000 14.61467000 14.61220000 14.61630000 14.60585528 0.00907451 121 1520285400 2018.03.05 21:30 14.61380000 14.61050000 14.60940000 14.61550000 14.60629763 0.00926205 110 1520285700 2018.03.05 21:35 14.61030000 14.59880000 14.59300000 14.61090000 14.60558357 0.00914415 266 1520286000 2018.03.05 21:40 14.59880000 14.59800000 14.59744000 14.59952000 14.60486133 0.00905032 109 1520286300 2018.03.05 21:45 14.59840000 14.59430000 14.59250000 14.59860000 14.60385548 0.00905574 107 1520286600 2018.03.05 21:50 14.59470000 14.59530000 14.59350000 14.59840000 14.60304068 0.00887786 107 1520286900 2018.03.05 21:55 14.59590000 14.59330000 14.59070000 14.59730000 14.60211299 0.00891262 173 1520287200 2018.03.05 22:00 14.59320000 14.59190000 14.59010000 14.59460000 14.60114033 0.00895744 152 1520287500 2018.03.05 22:05 14.59180000 14.58970000 14.58970000 14.59430000 14.60005077 0.00889438 126 1520287800 2018.03.05 22:10 14.58940000 14.59030000 14.58840000 14.59130000 14.59912213 0.00878114 138 1520288100 2018.03.05 22:15 14.59040000 14.58680000 14.58680000 14.59070000 14.59794859 0.00898734 119 1520288400 2018.03.05 22:20 14.58710000 14.58920000 14.58710000 14.59170000 14.59711539 0.00927549 129 1520288700 2018.03.05 22:25 14.58910000 14.58960000 14.58860000 14.59273000 14.59639964 0.00960484 117 1520289000 2018.03.05 22:30 14.59160000 14.59105000 14.59100000 14.59670000 14.59589015 0.00980897 97 1520289300 2018.03.05 22:35 14.59110000 14.59577000 14.59100000 14.59642000 14.59587871 0.00978089 51 1520289600 2018.03.05 22:40 14.59577000 14.59690000 14.59430000 14.59741000 14.59597597 0.00971859 48 1520289900 2018.03.05 22:45 14.59747000 14.60330000 14.59240000 14.60430000 14.59667350 0.00923376 94 1520290200 2018.03.05 22:50 14.60230000 14.60154000 14.59790000 14.60410000 14.59713698 0.00898260 72 1520290500 2018.03.05 22:55 14.60069000 14.59510000 14.59270000 14.60535000 14.59694298 0.00774002 121 1520290800 2018.03.05 23:00 14.59450000 14.59720000 14.59450000 14.60030000 14.59696746 0.00695063 58 1520291100 2018.03.05 23:05 14.59730000 14.59730000 14.59610000 14.59895000 14.59699913 0.00572319 113 1520291400 2018.03.05 23:10 14.59815000 14.59754000 14.59630000 14.60560000 14.59705064 0.00488887 100 1520291700 2018.03.05 23:15 14.59790000 14.59890000 14.59790000 14.60040000 14.59722677 0.00497952 39 1520292000 2018.03.05 23:20 14.59880000 14.59840000 14.59820000 14.59880000 14.59733851 0.00504167 23 1520292300 2018.03.05 23:25 14.59840000 14.59800000 14.59781000 14.59880000 14.59740150 0.00502947 30 1520292600 2018.03.05 23:30 14.59800000 14.60280000 14.59800000 14.60570000 14.59791565 0.00538788 54 1520292900 2018.03.05 23:35 14.60230000 14.60160000 14.60150000 14.60230000 14.59826654 0.00550993 39 1520293200 2018.03.05 23:40 14.60160000 14.59220000 14.59220000 14.60200000 14.59768877 0.00524354 72 1520293500 2018.03.05 23:45 14.59220000 14.59040000 14.58950000 14.59330000 14.59699460 0.00496728 93 1520293800 2018.03.05 23:50 14.59040000 14.59040000 14.58970000 14.59130000 14.59636655 0.00483484 45 1520294100 2018.03.05 23:55 14.59060000 14.59080000 14.59040000 14.59210000 14.59583640 0.00448726 25 1520294400 2018.03.06 00:00 14.58640000 14.58720000 14.58360000 14.58720000 14.59501388 0.00472011 17 1520294700 2018.03.06 00:05 14.58760000 14.58940000 14.58730000 14.59090000 14.59447923 0.00484824 21 1520295000 2018.03.06 00:10 14.58960000 14.58930000 14.58930000 14.58970000 14.59398597 0.00507038 10 1520295300 2018.03.06 00:15 14.58900000 14.58730000 14.58700000 14.58980000 14.59334921 0.00546232 15 1520295600 2018.03.06 00:20 14.58730000 14.58730000 14.58730000 14.58740000 14.59277309 0.00574792 6 1520295900 2018.03.06 00:25 14.58730000 14.58930000 14.58730000 14.58930000 14.59244232 0.00539328 6 1520296200 2018.03.06 00:30 14.58930000 14.58710000 14.58520000 14.58930000 14.59193353 0.00525224 18 1520296500 2018.03.06 00:35 14.58770000 14.58710000 14.58690000 14.58780000 14.59147319 0.00542453 10 1520296800 2018.03.06 00:40 14.58700000 14.58720000 14.58680000 14.58750000 14.59106622 0.00544806 10 1520297100 2018.03.06 00:45 14.58760000 14.58560000 14.58490000 14.58760000 14.59054563 0.00551027 56 1520297400 2018.03.06 00:50 14.58570000 14.58680000 14.58420000 14.58800000 14.59018890 0.00541510 79 1520297700 2018.03.06 00:55 14.58720000 14.58810000 14.58700000 14.58840000 14.58998996 0.00510254 39 1520298000 2018.03.06 01:00 14.58770000 14.59140000 14.58750000 14.59160000 14.59012425 0.00474230 58 1520298300 2018.03.06 01:05 14.59150000 14.59400000 14.59110000 14.59400000 14.59049337 0.00449126 42 1520298600 2018.03.06 01:10 14.59420000 14.59280000 14.59280000 14.59460000 14.59071305 0.00363773 29 1520298900 2018.03.06 01:15 14.59280000 14.59510000 14.59270000 14.59510000 14.59113085 0.00308340 54 1520299200 2018.03.06 01:20 14.59490000 14.59250000 14.59060000 14.59540000 14.59126125 0.00316196 101 1520299500 2018.03.06 01:25 14.59290000 14.59210000 14.58910000 14.59360000 14.59134113 0.00320585 82 1520299800 2018.03.06 01:30 14.59230000 14.59350000 14.59230000 14.59620000 14.59154674 0.00334446 94 1520300100 2018.03.06 01:35 14.59420000 14.59550000 14.59410000 14.59600000 14.59192324 0.00364666 46 1520300400 2018.03.06 01:40 14.59520000 14.59550000 14.59490000 14.59570000 14.59226388 0.00374347 57 1520300700 2018.03.06 01:45 14.59530000 14.59410000 14.59320000 14.59530000 14.59243875 0.00379362 70 1520301000 2018.03.06 01:50 14.59430000 14.59030000 14.58790000 14.59460000 14.59223506 0.00366501 112 1520301300 2018.03.06 01:55 14.59030000 14.59410000 14.59030000 14.59450000 14.59241267 0.00358740 58 1520301600 2018.03.06 02:00 14.59450000 14.59460000 14.59300000 14.59620000 14.59262099 0.00350629 94 1520301900 2018.03.06 02:05 14.59500000 14.59690000 14.59500000 14.59690000 14.59302851 0.00368274 67 1520302200 2018.03.06 02:10 14.59680000 14.59730000 14.59460000 14.59770000 14.59343532 0.00367923 74 1520302500 2018.03.06 02:15 14.59710000 14.59830000 14.59490000 14.59840000 14.59389863 0.00367837 77 1520302800 2018.03.06 02:20 14.59840000 14.60130000 14.59840000 14.60650000 14.59460352 0.00388572 147 1520303100 2018.03.06 02:25 14.60180000 14.60230000 14.60120000 14.60510000 14.59533652 0.00386692 126 1520303400 2018.03.06 02:30 14.60210000 14.60770000 14.60090000 14.61280000 14.59651399 0.00450109 169 1520303700 2018.03.06 02:35 14.60740000 14.60790000 14.60640000 14.61590000 14.59759837 0.00497111 229 1520304000 2018.03.06 02:40 14.60780000 14.60320000 14.60050000 14.60780000 14.59813186 0.00503352 122 1520304300 2018.03.06 02:45 14.60320000 14.60500000 14.60180000 14.60970000 14.59878597 0.00530054 107 1520304600 2018.03.06 02:50 14.60490000 14.60590000 14.60270000 14.60850000 14.59946350 0.00549078 139 1520304900 2018.03.06 02:55 14.60600000 14.60750000 14.60440000 14.60820000 14.60022888 0.00583658 114 1520305200 2018.03.06 03:00 14.60700000 14.61040000 14.60620000 14.61590000 14.60119756 0.00618648 180 1520305500 2018.03.06 03:05 14.61070000 14.60950000 14.60740000 14.61170000 14.60198826 0.00626465 80 1520305800 2018.03.06 03:10 14.61000000 14.61040000 14.60730000 14.61130000 14.60278938 0.00638667 105 1520306100 2018.03.06 03:15 14.61060000 14.60330000 14.60280000 14.61520000 14.60283801 0.00618441 89 1520306400 2018.03.06 03:20 14.60340000 14.60110000 14.59940000 14.60910000 14.60267249 0.00595599 173 1520306700 2018.03.06 03:25 14.60110000 14.59900000 14.59900000 14.60470000 14.60232273 0.00568643 132 1520307000 2018.03.06 03:30 14.59900000 14.60910000 14.58910000 14.60910000 14.60296818 0.00516113 239 1520307300 2018.03.06 03:35 14.60920000 14.61270000 14.60760000 14.61270000 14.60389502 0.00510605 92 1520307600 2018.03.06 03:40 14.61170000 14.60660000 14.60660000 14.61190000 14.60415264 0.00466189 89 1520307900 2018.03.06 03:45 14.60580000 14.60810000 14.60540000 14.60810000 14.60452858 0.00437474 45 1520308200 2018.03.06 03:50 14.60850000 14.60890000 14.60660000 14.60920000 14.60494490 0.00406255 134 1520308500 2018.03.06 03:55 14.60890000 14.60700000 14.60660000 14.61130000 14.60514063 0.00374139 194 1520308800 2018.03.06 04:00 14.60670000 14.60570000 14.60400000 14.60950000 14.60519390 0.00362315 120 1520309100 2018.03.06 04:05 14.60570000 14.60240000 14.60040000 14.61000000 14.60492781 0.00372852 219 1520309400 2018.03.06 04:10 14.60300000 14.60170000 14.59950000 14.60310000 14.60462040 0.00386759 121 1520309700 2018.03.06 04:15 14.60170000 14.60850000 14.60170000 14.61040000 14.60498989 0.00375079 123 1520310000 2018.03.06 04:20 14.60850000 14.60890000 14.60800000 14.60980000 14.60536228 0.00369098 73 1520310300 2018.03.06 04:25 14.60860000 14.61010000 14.60850000 14.61100000 14.60581349 0.00368905 96 1520310600 2018.03.06 04:30 14.60960000 14.61490000 14.58660000 14.63180000 14.60667887 0.00399129 577 1520310900 2018.03.06 04:35 14.61410000 14.61920000 14.60620000 14.62020000 14.60787136 0.00472281 428 1520311200 2018.03.06 04:40 14.61970000 14.62790000 14.61650000 14.62840000 14.60977885 0.00650608 98 1520311500 2018.03.06 04:45 14.62840000 14.63020000 14.62710000 14.63050000 14.61172372 0.00818138 93 1520311800 2018.03.06 04:50 14.63030000 14.62730000 14.62150000 14.63190000 14.61320718 0.00918825 199 1520312100 2018.03.06 04:55 14.62730000 14.62780000 14.62050000 14.62850000 14.61459697 0.00979050 190 1520312400 2018.03.06 05:00 14.62840000 14.62530000 14.62200000 14.62840000 14.61561631 0.00983033 147 1520312700 2018.03.06 05:05 14.62540000 14.62640000 14.61990000 14.62760000 14.61664332 0.00959823 85 1520313000 2018.03.06 05:10 14.62650000 14.62700000 14.62340000 14.62730000 14.61762967 0.00990998 97 1520313300 2018.03.06 05:15 14.62600000 14.62200000 14.62190000 14.62690000 14.61804590 0.00998238 49 1520313600 2018.03.06 05:20 14.62220000 14.62040000 14.62010000 14.62220000 14.61827010 0.00970180 43 1520313900 2018.03.06 05:25 14.62040000 14.62120000 14.62030000 14.62210000 14.61854914 0.00949163 38 1520314200 2018.03.06 05:30 14.62100000 14.60800000 14.57626000 14.62150000 14.61754446 0.00943862 485 1520314500 2018.03.06 05:35 14.60860000 14.59330000 14.58230000 14.61510000 14.61523546 0.01063064 431 1520314800 2018.03.06 05:40 14.59330000 14.59030000 14.58090000 14.61500000 14.61286065 0.01212906 332 1520315100 2018.03.06 05:45 14.59030000 14.59300000 14.58790000 14.59760000 14.61096916 0.01317874 56 1520315400 2018.03.06 05:50 14.59240000 14.59240000 14.59100000 14.59420000 14.60920067 0.01424658 62 1520315700 2018.03.06 05:55 14.59260000 14.60180000 14.59100000 14.60270000 14.60849585 0.01461037 38 1520316000 2018.03.06 06:00 14.60290000 14.60240000 14.60120000 14.60420000 14.60791529 0.01490278 32 1520316300 2018.03.06 06:05 14.60200000 14.60350000 14.59220000 14.61840000 14.60749479 0.01509581 199 1520316600 2018.03.06 06:10 14.60530000 14.60920000 14.60530000 14.61030000 14.60765719 0.01494609 33 1520316900 2018.03.06 06:15 14.61010000 14.61350000 14.60730000 14.61350000 14.60821365 0.01458193 38 1520317200 2018.03.06 06:20 14.61320000 14.61440000 14.59066000 14.61440000 14.60880282 0.01380218 70 1520317500 2018.03.06 06:25 14.61360000 14.60840000 14.59800000 14.61650000 14.60876446 0.01295437 62 1520317800 2018.03.06 06:30 14.61050000 14.61360000 14.61050000 14.61480000 14.60922499 0.01225726 36 1520318100 2018.03.06 06:35 14.61420000 14.60540000 14.60400000 14.61440000 14.60886070 0.01158051 46 1520318400 2018.03.06 06:40 14.60540000 14.60550000 14.57880000 14.61060000 14.60854063 0.01100392 90 1520318700 2018.03.06 06:45 14.60580000 14.60640000 14.60100000 14.60790000 14.60833676 0.01024790 56 1520319000 2018.03.06 06:50 14.60690000 14.61510000 14.60690000 14.61709000 14.60898088 0.00959377 45 1520319300 2018.03.06 06:55 14.61500000 14.60310000 14.60300000 14.61500000 14.60842080 0.00907303 34 1520319600 2018.03.06 07:00 14.60510000 14.60500000 14.58700000 14.60760000 14.60809501 0.00858990 95 1520319900 2018.03.06 07:05 14.60550000 14.60720000 14.60550000 14.60930000 14.60800977 0.00804031 34 1520320200 2018.03.06 07:10 14.60720000 14.60830000 14.60680000 14.60940000 14.60803741 0.00805236 35 1520320500 2018.03.06 07:15 14.60830000 14.61380000 14.60830000 14.61540000 14.60858623 0.00765516 36 1520320800 2018.03.06 07:20 14.61380000 14.61780000 14.61270000 14.61790000 14.60946373 0.00704970 29 1520321100 2018.03.06 07:25 14.61790000 14.61800000 14.61480000 14.61910000 14.61027671 0.00651457 32 1520321400 2018.03.06 07:30 14.61780000 14.62090000 14.59680000 14.62360000 14.61128845 0.00586216 81 1520321700 2018.03.06 07:35 14.62140000 14.61920000 14.61890000 14.62140000 14.61204193 0.00589034 31 1520322000 2018.03.06 07:40 14.61890000 14.61790000 14.61660000 14.62000000 14.61259984 0.00573512 36 1520322300 2018.03.06 07:45 14.61790000 14.61690000 14.61070000 14.61800000 14.61300938 0.00550919 46 1520322600 2018.03.06 07:50 14.61690000 14.61720000 14.61440000 14.62520000 14.61340849 0.00558260 45 1520322900 2018.03.06 07:55 14.61920000 14.62140000 14.61920000 14.62280000 14.61416958 0.00599181 35 1520323200 2018.03.06 08:00 14.62170000 14.62240000 14.61980000 14.62820000 14.61495343 0.00643892 47 1520323500 2018.03.06 08:05 14.62140000 14.62290000 14.61720000 14.62410000 14.61571025 0.00668109 63 1520323800 2018.03.06 08:10 14.62260000 14.61960000 14.61940000 14.62260000 14.61608070 0.00681374 63 1520324100 2018.03.06 08:15 14.61970000 14.61370000 14.58450000 14.62410000 14.61585397 0.00635557 136 1520324400 2018.03.06 08:20 14.61360000 14.61770000 14.60930000 14.61960000 14.61602978 0.00595446 102 1520324700 2018.03.06 08:25 14.61650000 14.60150000 14.59110000 14.61840000 14.61464599 0.00635485 224 1520325000 2018.03.06 08:30 14.60120000 14.60470000 14.59770000 14.60860000 14.61369875 0.00677236 126 1520325300 2018.03.06 08:35 14.60470000 14.58880000 14.58720000 14.60640000 14.61132744 0.00877998 125 1520325600 2018.03.06 08:40 14.58890000 14.58590000 14.58510000 14.59190000 14.60890578 0.01097096 98 1520325900 2018.03.06 08:45 14.58560000 14.58380000 14.58250000 14.59290000 14.60651476 0.01305481 139 1520326200 2018.03.06 08:50 14.58380000 14.58760000 14.58240000 14.59490000 14.60471335 0.01435502 120 1520326500 2018.03.06 08:55 14.58760000 14.59150000 14.58760000 14.59450000 14.60345494 0.01497408 107 1520326800 2018.03.06 09:00 14.59120000 14.59637000 14.59120000 14.60104000 14.60278018 0.01495228 112 1520327100 2018.03.06 09:05 14.59637000 14.59755000 14.59330000 14.60460000 14.60228207 0.01477101 167 1520327400 2018.03.06 09:10 14.59730000 14.59697000 14.59310000 14.60419000 14.60177616 0.01436878 159 1520327700 2018.03.06 09:15 14.59697000 14.59674000 14.59306000 14.59970000 14.60129652 0.01399740 116 1520328000 2018.03.06 09:20 14.59731000 14.59410000 14.59270000 14.60370000 14.60061114 0.01373774 108 1520328300 2018.03.06 09:25 14.59400000 14.57128000 14.56990000 14.59400000 14.59781770 0.01522241 157 1520328600 2018.03.06 09:30 14.57238000 14.57178000 14.56767000 14.58317000 14.59533792 0.01613719 272 1520328900 2018.03.06 09:35 14.57178000 14.59090000 14.57093000 14.59140000 14.59491526 0.01515530 209 1520329200 2018.03.06 09:40 14.59090000 14.59690000 14.58910000 14.59810000 14.59510428 0.01383982 184 1520329500 2018.03.06 09:45 14.59640000 14.59290000 14.58730000 14.59640000 14.59489435 0.01237578 159 1520329800 2018.03.06 09:50 14.59290000 14.58610000 14.58610000 14.59530000 14.59405679 0.01116268 179 1520330100 2018.03.06 09:55 14.58550000 14.59430000 14.58062000 14.59923000 14.59407996 0.01026618 268 1520330400 2018.03.06 10:00 14.59430000 14.60050000 14.59330000 14.60163000 14.59469139 0.00911466 234 1520330700 2018.03.06 10:05 14.60050000 14.59730000 14.59490000 14.60370000 14.59493983 0.00910201 220 1520331000 2018.03.06 10:10 14.59730000 14.60380000 14.59120000 14.60420000 14.59578365 0.00943081 177 1520331300 2018.03.06 10:15 14.60490000 14.60490000 14.60010000 14.60660000 14.59665188 0.00989331 161 1520331600 2018.03.06 10:20 14.60490000 14.60530000 14.60430000 14.60991000 14.59747551 0.01012336 180 1520331900 2018.03.06 10:25 14.60530000 14.60710000 14.60350000 14.61015000 14.59839213 0.01022829 154 1520332200 2018.03.06 10:30 14.60670000 14.58026000 14.57990000 14.60710000 14.59666526 0.01012177 189 1520332500 2018.03.06 10:35 14.58026000 14.59760000 14.57860000 14.59800000 14.59675428 0.01008061 199 1520332800 2018.03.06 10:40 14.59760000 14.59456000 14.59120000 14.59760000 14.59654530 0.01003804 127 1520333100 2018.03.06 10:45 14.59456000 14.58793000 14.58530000 14.59622000 14.59572480 0.01000994 172 1520333400 2018.03.06 10:50 14.58832000 14.59319000 14.58663000 14.59450000 14.59548339 0.00996819 187 1520333700 2018.03.06 10:55 14.59319000 14.61700000 14.59180000 14.61810000 14.59753259 0.01145142 217 1520334000 2018.03.06 11:00 14.61700000 14.60600000 14.60520000 14.61773000 14.59833901 0.01178550 197 1520334300 2018.03.06 11:05 14.60640000 14.60310000 14.60310000 14.60770000 14.59879244 0.01025820 103 1520334600 2018.03.06 11:10 14.60290000 14.61470000 14.60290000 14.61490000 14.60030744 0.00916098 121 1520334900 2018.03.06 11:15 14.61470000 14.62200000 14.61470000 14.62540000 14.60237340 0.01036540 193 1520335200 2018.03.06 11:20 14.62200000 14.61590000 14.61380000 14.62200000 14.60366165 0.01094158 110 1520335500 2018.03.06 11:25 14.61590000 14.60520000 14.59900000 14.61620000 14.60380816 0.01070523 329 1520335800 2018.03.06 11:30 14.60350000 14.54260000 14.53000000 14.60350000 14.59797881 0.01648901 847 1520336100 2018.03.06 11:35 14.54340000 14.54450000 14.53526000 14.54490000 14.59288559 0.02078298 555 1520336400 2018.03.06 11:40 14.54450000 14.52060000 14.50374000 14.54450000 14.58600125 0.02723417 467 1520336700 2018.03.06 11:45 14.52090000 14.51600000 14.51110000 14.52420000 14.57933446 0.03265347 282 1520337000 2018.03.06 11:50 14.51560000 14.51395000 14.51369000 14.52120000 14.57310737 0.03680591 212 1520337300 2018.03.06 11:55 14.51395000 14.50000000 14.49973000 14.51455000 14.56614476 0.04131731 260 1520337600 2018.03.06 12:00 14.50000000 14.50140000 14.49510000 14.50730000 14.55997860 0.04446534 332 1520337900 2018.03.06 12:05 14.50140000 14.50160000 14.49480000 14.50390000 14.55441873 0.04654797 200 1520338200 2018.03.06 12:10 14.50180000 14.52270000 14.50180000 14.52340000 14.55139790 0.04756979 200 1520338500 2018.03.06 12:15 14.52230000 14.52300000 14.52000000 14.52670000 14.54869334 0.04756828 200 1520338800 2018.03.06 12:20 14.52340000 14.52660000 14.51998000 14.52660000 14.54658921 0.04721581 239 1520339100 2018.03.06 12:25 14.52670000 14.51710000 14.51666000 14.52740000 14.54378071 0.04737612 184 1520339400 2018.03.06 12:30 14.51680000 14.50540000 14.50310000 14.52050000 14.54012541 0.04756036 358 1520339700 2018.03.06 12:35 14.50540000 14.50170000 14.49851000 14.51370000 14.53646584 0.04572615 280 1520340000 2018.03.06 12:40 14.50162000 14.51523000 14.50159000 14.51560000 14.53444338 0.04350575 219 1520340300 2018.03.06 12:45 14.51680000 14.51595000 14.51220000 14.52070000 14.53268211 0.04103449 289 1520340600 2018.03.06 12:50 14.51770000 14.51830000 14.51570000 14.52525000 14.53131238 0.03682968 172 1520340900 2018.03.06 12:55 14.51800000 14.51980000 14.51500000 14.52090000 14.53021597 0.03069558 138 1520341200 2018.03.06 13:00 14.51970000 14.53010000 14.51970000 14.53070000 14.53020492 0.02397816 161 1520341500 2018.03.06 13:05 14.53010000 14.52130000 14.51950000 14.53050000 14.52935683 0.01665946 234 1520341800 2018.03.06 13:10 14.52130000 14.51180000 14.51180000 14.52330000 14.52768475 0.01560399 250 1520342100 2018.03.06 13:15 14.51162000 14.51014000 14.50792000 14.51210000 14.52601383 0.01427986 155 1520342400 2018.03.06 13:20 14.51075000 14.53077000 14.51075000 14.53614000 14.52646679 0.01461624 504 1520342700 2018.03.06 13:25 14.53056000 14.53523000 14.52090000 14.53680000 14.52730139 0.01516546 755 1520343000 2018.03.06 13:30 14.53583000 14.52940000 14.52440000 14.54290000 14.52750125 0.01501685 578 1520343300 2018.03.06 13:35 14.52940000 14.54050000 14.52940000 14.54260000 14.52873923 0.01479745 510 1520343600 2018.03.06 13:40 14.54002000 14.54360000 14.53920000 14.55720000 14.53015454 0.01471441 436 1520343900 2018.03.06 13:45 14.54340000 14.54326000 14.53357000 14.54360000 14.53140268 0.01426591 413 1520344200 2018.03.06 13:50 14.54380000 14.54300000 14.54130000 14.54914000 14.53250719 0.01495948 247 1520344500 2018.03.06 13:55 14.54320000 14.54290000 14.54000000 14.54880000 14.53349698 0.01550168 490 1520344800 2018.03.06 14:00 14.54360000 14.55040000 14.54250000 14.55320000 14.53510679 0.01667308 346 1520345100 2018.03.06 14:05 14.55000000 14.54210000 14.53949000 14.55690000 14.53577281 0.01657535 425 1520345400 2018.03.06 14:10 14.54210000 14.55810000 14.54089000 14.55950000 14.53789921 0.01678848 233 1520345700 2018.03.06 14:15 14.55830000 14.54680000 14.54268000 14.55990000 14.53874690 0.01517496 407 1520346000 2018.03.06 14:20 14.54675000 14.54892000 14.54620000 14.55203000 14.53971577 0.01475496 288 1520346300 2018.03.06 14:25 14.54892000 14.55700000 14.54892000 14.56020000 14.54136189 0.01479140 193 1520346600 2018.03.06 14:30 14.55700000 14.55585000 14.55290000 14.56122000 14.54274171 0.01461971 189 1520346900 2018.03.06 14:35 14.55641000 14.55660000 14.55390000 14.56140000 14.54406154 0.01436301 205 1520347200 2018.03.06 14:40 14.55920000 14.55840000 14.55785000 14.56500000 14.54542711 0.01470465 240 1520347500 2018.03.06 14:45 14.55850000 14.55910000 14.55414000 14.56366000 14.54672929 0.01428219 301 1520347800 2018.03.06 14:50 14.55910000 14.55690000 14.55590000 14.56490000 14.54769793 0.01231137 267 1520348100 2018.03.06 14:55 14.55660000 14.55118000 14.54950000 14.55830000 14.54802956 0.00904915 226 1520348400 2018.03.06 15:00 14.55150000 14.53100000 14.53023000 14.55175000 14.54640769 0.00907989 778 1520348700 2018.03.06 15:05 14.53100000 14.53820000 14.53100000 14.53990000 14.54562601 0.00906285 234 1520349000 2018.03.06 15:10 14.53860000 14.54120000 14.53570000 14.54470000 14.54520448 0.00850535 200 1520349300 2018.03.06 15:15 14.54150000 14.55360000 14.54050000 14.55400000 14.54600406 0.00833543 175 1520349600 2018.03.06 15:20 14.55370000 14.56900000 14.55275000 14.56900000 14.54819415 0.00906399 261 1520349900 2018.03.06 15:25 14.56950000 14.55960000 14.55380000 14.56950000 14.54928042 0.00908536 317 1520350200 2018.03.06 15:30 14.55960000 14.55670000 14.55400000 14.55980000 14.54998705 0.00896859 101 1520350500 2018.03.06 15:35 14.55670000 14.56066000 14.55500000 14.56258000 14.55100352 0.00891130 197 1520350800 2018.03.06 15:40 14.56066000 14.55440000 14.55069000 14.56169000 14.55132699 0.00888452 187 1520351100 2018.03.06 15:45 14.55315000 14.56904000 14.55315000 14.57005000 14.55301394 0.00915495 279 1520351400 2018.03.06 15:50 14.56860000 14.57471000 14.56860000 14.58080000 14.55508024 0.01011698 225 1520351700 2018.03.06 15:55 14.57509000 14.57027000 14.56637000 14.57549000 14.55652688 0.01046691 230 1520352000 2018.03.06 16:00 14.57069000 14.56610000 14.56472000 14.57108000 14.55743861 0.01054791 320 1520352300 2018.03.06 16:05 14.56690000 14.57230000 14.56439000 14.57230000 14.55885398 0.01111038 220 1520352600 2018.03.06 16:10 14.57230000 14.57519000 14.57020000 14.57665000 14.56040979 0.01179868 216 1520352900 2018.03.06 16:15 14.57510000 14.57170000 14.57110000 14.57680000 14.56148505 0.01216758 184 1520353200 2018.03.06 16:20 14.57120000 14.58090000 14.56985000 14.58300000 14.56333409 0.01315900 302 1520353500 2018.03.06 16:25 14.58090000 14.57520000 14.57230000 14.58290000 14.56446418 0.01360030 342 1520353800 2018.03.06 16:30 14.57420000 14.57390000 14.56880000 14.57830000 14.56536283 0.01383328 292 1520354100 2018.03.06 16:35 14.57390000 14.58270000 14.57290000 14.58890000 14.56701399 0.01428836 291 1520354400 2018.03.06 16:40 14.58270000 14.57540000 14.56990000 14.58350000 14.56781265 0.01204239 219 1520354700 2018.03.06 16:45 14.57540000 14.57071000 14.56830000 14.57780000 14.56808859 0.01008720 308 1520355000 2018.03.06 16:50 14.57071000 14.56675000 14.56460000 14.57350000 14.56796111 0.00811943 332 1520355300 2018.03.06 16:55 14.56675000 14.57760000 14.56612000 14.58030000 14.56887910 0.00755632 224 1520355600 2018.03.06 17:00 14.57660000 14.58989000 14.57660000 14.59050000 14.57088013 0.00859895 299 1520355900 2018.03.06 17:05 14.59020000 14.58920000 14.58741000 14.60584000 14.57262488 0.00900961 362 1520356200 2018.03.06 17:10 14.58920000 14.58922000 14.58420000 14.59470000 14.57420537 0.00891578 302 1520356500 2018.03.06 17:15 14.58884000 14.58501000 14.58174000 14.59130000 14.57523438 0.00863303 274 1520356800 2018.03.06 17:20 14.58530000 14.58920000 14.58022000 14.58920000 14.57656444 0.00768024 223 1520357100 2018.03.06 17:25 14.58770000 14.59483000 14.58490000 14.59690000 14.57830402 0.00830621 269 1520357400 2018.03.06 17:30 14.59540000 14.58920000 14.58360000 14.59550000 14.57934173 0.00856557 188 1520357700 2018.03.06 17:35 14.58920000 14.58970000 14.58340000 14.59320000 14.58032823 0.00859241 160 1520358000 2018.03.06 17:40 14.58970000 14.59090000 14.58630000 14.59670000 14.58133507 0.00824622 193 1520358300 2018.03.06 17:45 14.59090000 14.60350000 14.59000000 14.60672000 14.58344601 0.00926077 234 1520358600 2018.03.06 17:50 14.60350000 14.60180000 14.60016000 14.61207000 14.58519401 0.00995179 380 1520358900 2018.03.06 17:55 14.60110000 14.61850000 14.60110000 14.61850000 14.58836601 0.01207770 410 1520359200 2018.03.06 18:00 14.61850000 14.61840000 14.61810000 14.63070000 14.59122639 0.01396927 358 1520359500 2018.03.06 18:05 14.61840000 14.63090000 14.61840000 14.63180000 14.59500483 0.01655969 392 1520359800 2018.03.06 18:10 14.63090000 14.62895000 14.62100000 14.63120000 14.59823770 0.01804860 312 1520360100 2018.03.06 18:15 14.62860000 14.62180000 14.61839000 14.63088000 14.60048173 0.01887302 464 1520360400 2018.03.06 18:20 14.62180000 14.64020000 14.62050000 14.64440000 14.60426442 0.02065827 302 1520360700 2018.03.06 18:25 14.63966000 14.63492000 14.62570000 14.64550000 14.60718400 0.02088413 296 1520361000 2018.03.06 18:30 14.63529000 14.63240000 14.63130000 14.64084000 14.60958553 0.01996446 180 1520361300 2018.03.06 18:35 14.63240000 14.63960000 14.63240000 14.64000000 14.61244405 0.02011282 260 1520361600 2018.03.06 18:40 14.63845000 14.62780000 14.62469000 14.63932000 14.61390652 0.01994554 228 1520361900 2018.03.06 18:45 14.62780000 14.62905000 14.62432000 14.63260000 14.61534876 0.01959743 214 1520362200 2018.03.06 18:50 14.62980000 14.62100000 14.61420000 14.63040000 14.61588697 0.01878430 225 1520362500 2018.03.06 18:55 14.62070000 14.61380000 14.61380000 14.62330000 14.61568821 0.01747604 161 1520362800 2018.03.06 19:00 14.61350000 14.60670000 14.60270000 14.61640000 14.61483219 0.01663824 254 1520363100 2018.03.06 19:05 14.60680000 14.62130000 14.60640000 14.62600000 14.61544817 0.01598027 315 1520363400 2018.03.06 19:10 14.62140000 14.60970000 14.60970000 14.62140000 14.61490073 0.01506027 250 1520363700 2018.03.06 19:15 14.60970000 14.59930000 14.59471000 14.61100000 14.61341494 0.01493917 282 1520364000 2018.03.06 19:20 14.59930000 14.60230000 14.59600000 14.60230000 14.61235638 0.01480794 194 1520364300 2018.03.06 19:25 14.60230000 14.58980000 14.58920000 14.60770000 14.61020815 0.01660475 240 1520364600 2018.03.06 19:30 14.58970000 14.59650000 14.58940000 14.60440000 14.60890261 0.01751057 261 1520364900 2018.03.06 19:35 14.59640000 14.59740000 14.59560000 14.60230000 14.60780713 0.01816485 240 1520365200 2018.03.06 19:40 14.59740000 14.59040000 14.59020000 14.59800000 14.60614930 0.01927968 181 1520365500 2018.03.06 19:45 14.59070000 14.59720000 14.58940000 14.59820000 14.60529699 0.01899748 169 1520365800 2018.03.06 19:50 14.59720000 14.59410000 14.59200000 14.59770000 14.60423061 0.01890311 178 1520366100 2018.03.06 19:55 14.59410000 14.58450000 14.58200000 14.59690000 14.60235150 0.01979464 496 1520366400 2018.03.06 20:00 14.58450000 14.58590000 14.58050000 14.58830000 14.60078469 0.01886881 245 1520366700 2018.03.06 20:05 14.58580000 14.57520000 14.57060000 14.58590000 14.59834806 0.01898364 432 1520367000 2018.03.06 20:10 14.57520000 14.56970000 14.56960000 14.57600000 14.59561967 0.01933594 171 1520367300 2018.03.06 20:15 14.57010000 14.57890000 14.57010000 14.57930000 14.59402732 0.01749638 184 1520367600 2018.03.06 20:20 14.57880000 14.56810000 14.56762000 14.58050000 14.59155805 0.01735579 231 1520367900 2018.03.06 20:25 14.56840000 14.57620000 14.56710000 14.57720000 14.59009538 0.01586585 176 1520368200 2018.03.06 20:30 14.57660000 14.57570000 14.57430000 14.57930000 14.58872439 0.01484698 147 1520368500 2018.03.06 20:35 14.57560000 14.59930000 14.57550000 14.60820000 14.58973159 0.01382742 345 1520368800 2018.03.06 20:40 14.59900000 14.59630000 14.59224000 14.60450000 14.59035716 0.01336136 338 1520369100 2018.03.06 20:45 14.59630000 14.61690000 14.59430000 14.61690000 14.59288505 0.01316114 340 1520369400 2018.03.06 20:50 14.61670000 14.60080000 14.59690000 14.61700000 14.59363885 0.01294384 353 1520369700 2018.03.06 20:55 14.60110000 14.59960000 14.59580000 14.60570000 14.59420658 0.01313266 437 1520370000 2018.03.06 21:00 14.59940000 14.60420000 14.59890000 14.60460000 14.59515833 0.01354297 166 1520370300 2018.03.06 21:05 14.60450000 14.60630000 14.60120000 14.60830000 14.59621944 0.01410162 114 1520370600 2018.03.06 21:10 14.60660000 14.60680000 14.60500000 14.60840000 14.59722712 0.01468438 112 1520370900 2018.03.06 21:15 14.60670000 14.60890000 14.60470000 14.61010000 14.59833882 0.01535761 175 1520371200 2018.03.06 21:20 14.60860000 14.60760000 14.60510000 14.60870000 14.59922084 0.01574411 137 1520371500 2018.03.06 21:25 14.60760000 14.60730000 14.60410000 14.60760000 14.59999028 0.01615317 138 1520371800 2018.03.06 21:30 14.60730000 14.60390000 14.60370000 14.60820000 14.60036264 0.01627415 146 1520372100 2018.03.06 21:35 14.60390000 14.60400000 14.60100000 14.60760000 14.60070905 0.01603293 248 1520372400 2018.03.06 21:40 14.60410000 14.60100000 14.59870000 14.60610000 14.60073676 0.01569689 251 1520372700 2018.03.06 21:45 14.60100000 14.60150000 14.60080000 14.60280000 14.60080945 0.01464290 92 1520373000 2018.03.06 21:50 14.60170000 14.60150000 14.59850000 14.60170000 14.60087522 0.01289925 141 1520373300 2018.03.06 21:55 14.60190000 14.60820000 14.59900000 14.60890000 14.60157281 0.01212630 230 1520373600 2018.03.06 22:00 14.60870000 14.61420000 14.60500000 14.62550000 14.60277540 0.00996959 160 1520373900 2018.03.06 22:05 14.61420000 14.61360000 14.61300000 14.61580000 14.60380632 0.00829000 99 1520374200 2018.03.06 22:10 14.61260000 14.61500000 14.61160000 14.61990000 14.60487238 0.00568159 126 1520374500 2018.03.06 22:15 14.61440000 14.62520000 14.59559000 14.62760000 14.60680835 0.00680855 175 1520374800 2018.03.06 22:20 14.62480000 14.61770000 14.61770000 14.62990000 14.60784565 0.00670333 128 1520375100 2018.03.06 22:25 14.61780000 14.62070000 14.60450000 14.62880000 14.60906987 0.00701703 274 1520375400 2018.03.06 22:30 14.62010000 14.62410000 14.61941000 14.62950000 14.61050131 0.00759908 196 1520375700 2018.03.06 22:35 14.62360000 14.63040000 14.62150000 14.63250000 14.61239642 0.00853846 255 1520376000 2018.03.06 22:40 14.63040000 14.63520000 14.62560000 14.63890000 14.61456819 0.00995690 323 1520376300 2018.03.06 22:45 14.63520000 14.63400000 14.63120000 14.63530000 14.61641884 0.01095360 173 1520376600 2018.03.06 22:50 14.63420000 14.62750000 14.62470000 14.63470000 14.61747419 0.01120022 363 1520376900 2018.03.06 22:55 14.62750000 14.59090000 14.58730000 14.63060000 14.61494332 0.01211545 267 1520377200 2018.03.06 23:00 14.59636000 14.61200000 14.59636000 14.61490000 14.61466300 0.01201217 203 1520377500 2018.03.06 23:05 14.61200000 14.61630000 14.61190000 14.61630000 14.61481890 0.01190307 85 1520377800 2018.03.06 23:10 14.61601000 14.62470000 14.61580000 14.63700000 14.61575996 0.01181029 136 1520378100 2018.03.06 23:15 14.62490000 14.62430000 14.62420000 14.62530000 14.61657330 0.01161989 40 1520378400 2018.03.06 23:20 14.62490000 14.62310000 14.62250000 14.62560000 14.61719489 0.01111898 60 1520378700 2018.03.06 23:25 14.62310000 14.62210000 14.62170000 14.62310000 14.61766204 0.01053647 74 1520379000 2018.03.06 23:30 14.62210000 14.62100000 14.61970000 14.62290000 14.61797994 0.00985505 103 1520379300 2018.03.06 23:35 14.62060000 14.62090000 14.61970000 14.62430000 14.61825804 0.00955830 129 1520379600 2018.03.06 23:40 14.62070000 14.62150000 14.62070000 14.62190000 14.61856680 0.00945828 34 1520379900 2018.03.06 23:45 14.62200000 14.61580000 14.61450000 14.62200000 14.61830330 0.00948807 122 1520380200 2018.03.06 23:50 14.61580000 14.61320000 14.61290000 14.61610000 14.61781727 0.00967816 70 1520380500 2018.03.06 23:55 14.61290000 14.60990000 14.60920000 14.61320000 14.61706324 0.00991643 40 1520380800 2018.03.07 00:00 14.59030000 14.59380000 14.58260000 14.59480000 14.61484770 0.01179724 82 1520381100 2018.03.07 00:05 14.59380000 14.60550000 14.59380000 14.60600000 14.61395744 0.01219790 21 1520381400 2018.03.07 00:10 14.60540000 14.60570000 14.60510000 14.60570000 14.61317102 0.01237222 16 1520381700 2018.03.07 00:15 14.60570000 14.60390000 14.60390000 14.60570000 14.61228806 0.01218267 7 1520382000 2018.03.07 00:20 14.60310000 14.60300000 14.60270000 14.60310000 14.61140348 0.01144986 5 1520382300 2018.03.07 00:25 14.60300000 14.60440000 14.60270000 14.60440000 14.61073649 0.01051489 9 1520382600 2018.03.07 00:30 14.60450000 14.60980000 14.60450000 14.61130000 14.61064730 0.00983897 301 1520382900 2018.03.07 00:35 14.60960000 14.61400000 14.60910000 14.61420000 14.61096660 0.00873571 407 1520383200 2018.03.07 00:40 14.61400000 14.62480000 14.61305000 14.62500000 14.61228407 0.00893718 307 1520383500 2018.03.07 00:45 14.62490000 14.63240000 14.62220000 14.63240000 14.61419987 0.00968252 71 1520383800 2018.03.07 00:50 14.63160000 14.64390000 14.63160000 14.64580000 14.61702846 0.01149524 244 1520384100 2018.03.07 00:55 14.64380000 14.64440000 14.63530000 14.65630000 14.61963527 0.01325517 178 1520384400 2018.03.07 01:00 14.64470000 14.67530000 14.64470000 14.68040000 14.62493667 0.01902783 183 1520384700 2018.03.07 01:05 14.67470000 14.67530000 14.63360000 14.67940000 14.62973318 0.02324600 151 1520385000 2018.03.07 01:10 14.67550000 14.67730000 14.67550000 14.68340000 14.63426335 0.02674800 52 1520385300 2018.03.07 01:15 14.67690000 14.68240000 14.67170000 14.68240000 14.63884780 0.03004205 64 1520385600 2018.03.07 01:20 14.68450000 14.68040000 14.68040000 14.68720000 14.64280515 0.03245736 57 1520385900 2018.03.07 01:25 14.68040000 14.68480000 14.67940000 14.68510000 14.64680466 0.03449555 43 1520386200 2018.03.07 01:30 14.68480000 14.68660000 14.68070000 14.69230000 14.65059469 0.03598162 75 1520386500 2018.03.07 01:35 14.68700000 14.69940000 14.68140000 14.69940000 14.65524282 0.03780443 108 1520386800 2018.03.07 01:40 14.70140000 14.69816000 14.69200000 14.71440000 14.65933017 0.03757544 136 1520387100 2018.03.07 01:45 14.69816000 14.69640000 14.69386000 14.69944000 14.66286063 0.03740490 60 1520387400 2018.03.07 01:50 14.69565000 14.70119000 14.69565000 14.71200000 14.66651104 0.03696098 150 1520387700 2018.03.07 01:55 14.70120000 14.64800000 14.64780000 14.70537000 14.66474809 0.03412050 82 1520388000 2018.03.07 02:00 14.64700000 14.70210000 14.64680000 14.70660000 14.66830541 0.03257191 219 1520388300 2018.03.07 02:05 14.70200000 14.69910000 14.69840000 14.70610000 14.67123823 0.03016493 105 1520388600 2018.03.07 02:10 14.69900000 14.69420000 14.69310000 14.69900000 14.67342506 0.02728729 110 1520388900 2018.03.07 02:15 14.69420000 14.70150000 14.69350000 14.70690000 14.67609887 0.02436034 138 1520389200 2018.03.07 02:20 14.70120000 14.71030000 14.68900000 14.71260000 14.67935612 0.02224255 240 1520389500 2018.03.07 02:25 14.71140000 14.70130000 14.69510000 14.71310000 14.68144601 0.01972088 183 1520389800 2018.03.07 02:30 14.70070000 14.70700000 14.69700000 14.70700000 14.68387973 0.01799574 93 1520390100 2018.03.07 02:35 14.70730000 14.70140000 14.69290000 14.70970000 14.68554832 0.01548954 116 1520390400 2018.03.07 02:40 14.70150000 14.70040000 14.69860000 14.70350000 14.68696277 0.01511381 109 1520390700 2018.03.07 02:45 14.70150000 14.69690000 14.68580000 14.71370000 14.68790917 0.01466951 274 1520391000 2018.03.07 02:50 14.69700000 14.70300000 14.69400000 14.70530000 14.68934639 0.01426254 80 1520391300 2018.03.07 02:55 14.70350000 14.70800000 14.70170000 14.70830000 14.69112293 0.01406748 71 1520391600 2018.03.07 03:00 14.70870000 14.70710000 14.70310000 14.71070000 14.69264455 0.01372210 43 1520391900 2018.03.07 03:05 14.70730000 14.69710000 14.69470000 14.71120000 14.69306888 0.01348640 223 1520392200 2018.03.07 03:10 14.69730000 14.67140000 14.66690000 14.69730000 14.69100518 0.01498556 162 1520392500 2018.03.07 03:15 14.67210000 14.66910000 14.66130000 14.67560000 14.68891897 0.01639827 213 1520392800 2018.03.07 03:20 14.66670000 14.67080000 14.66670000 14.67130000 14.68719335 0.01739676 114 1520393100 2018.03.07 03:25 14.67060000 14.66740000 14.66170000 14.67180000 14.68530827 0.01851844 262 1520393400 2018.03.07 03:30 14.66740000 14.67250000 14.66500000 14.67260000 14.68408844 0.01884003 143 1520393700 2018.03.07 03:35 14.67180000 14.66980000 14.66750000 14.67200000 14.68272763 0.01802318 117 1520394000 2018.03.07 03:40 14.67000000 14.65670000 14.65630000 14.67380000 14.68024881 0.01958010 620 1520394300 2018.03.07 03:45 14.65690000 14.66210000 14.65420000 14.66520000 14.67852035 0.02032846 125 1520394600 2018.03.07 03:50 14.66150000 14.68730000 14.66100000 14.69120000 14.67935651 0.01973733 209 1520394900 2018.03.07 03:55 14.68630000 14.67050000 14.65540000 14.68990000 14.67851303 0.01953812 567 1520395200 2018.03.07 04:00 14.67110000 14.67140000 14.65820000 14.67370000 14.67783560 0.01850402 286 1520395500 2018.03.07 04:05 14.67120000 14.67530000 14.66910000 14.67570000 14.67759412 0.01782890 82 1520395800 2018.03.07 04:10 14.67520000 14.67530000 14.67410000 14.67620000 14.67737563 0.01663516 41 1520396100 2018.03.07 04:15 14.67510000 14.65038000 14.64880000 14.68460000 14.67480462 0.01731786 959 1520396400 2018.03.07 04:20 14.65130000 14.67030000 14.64810000 14.68150000 14.67437561 0.01645496 521 1520396700 2018.03.07 04:25 14.66890000 14.67220000 14.65340000 14.68220000 14.67416840 0.01570064 252 1520397000 2018.03.07 04:30 14.67300000 14.67160000 14.65670000 14.67940000 14.67392379 0.01434059 244 1520397300 2018.03.07 04:35 14.67360000 14.66650000 14.66050000 14.67980000 14.67321677 0.01221365 87 1520397600 2018.03.07 04:40 14.66850000 14.67340000 14.66760000 14.67490000 14.67323422 0.00958369 56 1520397900 2018.03.07 04:45 14.67260000 14.67090000 14.67090000 14.67270000 14.67301191 0.00788279 27 1520398200 2018.03.07 04:50 14.67070000 14.66530000 14.65920000 14.67210000 14.67227744 0.00776359 59 1520398500 2018.03.07 04:55 14.66540000 14.66790000 14.66540000 14.66890000 14.67186054 0.00764746 32 1520398800 2018.03.07 05:00 14.66850000 14.66750000 14.66640000 14.66880000 14.67144525 0.00757314 31 1520399100 2018.03.07 05:05 14.66650000 14.66640000 14.66020000 14.66770000 14.67096475 0.00747299 60 1520399400 2018.03.07 05:10 14.66590000 14.68340000 14.66460000 14.68600000 14.67214906 0.00823629 105 1520399700 2018.03.07 05:15 14.68331000 14.68590000 14.68280000 14.68850000 14.67345868 0.00911113 60 1520400000 2018.03.07 05:20 14.68580000 14.68470000 14.68440000 14.68610000 14.67452928 0.00892984 30 1520400300 2018.03.07 05:25 14.68510000 14.67940000 14.67890000 14.68510000 14.67499316 0.00866273 45 1520400600 2018.03.07 05:30 14.67990000 14.68500000 14.67990000 14.68530000 14.67594619 0.00882182 44 1520400900 2018.03.07 05:35 14.68470000 14.68460000 14.68370000 14.68530000 14.67677036 0.00922027 31 1520401200 2018.03.07 05:40 14.68470000 14.68790000 14.68360000 14.68850000 14.67783033 0.00981580 33 1520401500 2018.03.07 05:45 14.68690000 14.68750000 14.68540000 14.68780000 14.67875125 0.01035022 35 1520401800 2018.03.07 05:50 14.68650000 14.68460000 14.68350000 14.68950000 14.67930827 0.01060338 62 1520402100 2018.03.07 05:55 14.68480000 14.68570000 14.68450000 14.68600000 14.67991701 0.00870461 30 1520402400 2018.03.07 06:00 14.68520000 14.68710000 14.68500000 14.68720000 14.68060110 0.00877425 31 1520402700 2018.03.07 06:05 14.68760000 14.68700000 14.68630000 14.68820000 14.68121052 0.00884862 30 1520403000 2018.03.07 06:10 14.68690000 14.68410000 14.68390000 14.68720000 14.68148571 0.00867511 28 1520403300 2018.03.07 06:15 14.68360000 14.68550000 14.68340000 14.68610000 14.68186802 0.00812229 31 1520403600 2018.03.07 06:20 14.68580000 14.68590000 14.68460000 14.68700000 14.68225202 0.00800970 36 1520403900 2018.03.07 06:25 14.68580000 14.68800000 14.68560000 14.68860000 14.68279945 0.00776536 66 1520404200 2018.03.07 06:30 14.68730000 14.68700000 14.68700000 14.68810000 14.68319950 0.00678727 32 1520404500 2018.03.07 06:35 14.68710000 14.68540000 14.68500000 14.68710000 14.68340907 0.00587102 27 1520404800 2018.03.07 06:40 14.68550000 14.68690000 14.68440000 14.68720000 14.68374154 0.00466283 30 1520405100 2018.03.07 06:45 14.68590000 14.68240000 14.68200000 14.68630000 14.68361378 0.00268991 32 1520405400 2018.03.07 06:50 14.68250000 14.68180000 14.68170000 14.68250000 14.68344103 0.00283145 26 1520405700 2018.03.07 06:55 14.68200000 14.68250000 14.68140000 14.68260000 14.68335141 0.00284138 29 1520406000 2018.03.07 07:00 14.68230000 14.68320000 14.68130000 14.68400000 14.68333699 0.00283435 34 1520406300 2018.03.07 07:05 14.68460000 14.68530000 14.68340000 14.68720000 14.68352395 0.00259346 44 1520406600 2018.03.07 07:10 14.68570000 14.68820000 14.68570000 14.68830000 14.68396928 0.00247425 73 1520406900 2018.03.07 07:15 14.68820000 14.68700000 14.68660000 14.68830000 14.68425792 0.00238210 50 1520407200 2018.03.07 07:20 14.68690000 14.68590000 14.68570000 14.68730000 14.68441431 0.00218318 39 1520407500 2018.03.07 07:25 14.68600000 14.68680000 14.68460000 14.68750000 14.68464152 0.00203132 51 1520407800 2018.03.07 07:30 14.68680000 14.68760000 14.68660000 14.68870000 14.68492328 0.00201654 74 1520408100 2018.03.07 07:35 14.68780000 14.68480000 14.68410000 14.68850000 14.68491154 0.00201333 40 1520408400 2018.03.07 07:40 14.68470000 14.69140000 14.68460000 14.69150000 14.68552949 0.00227148 52 1520408700 2018.03.07 07:45 14.69130000 14.69030000 14.68970000 14.69140000 14.68598382 0.00244300 41 1520409000 2018.03.07 07:50 14.69040000 14.68840000 14.68800000 14.69240000 14.68621393 0.00245546 74 1520409300 2018.03.07 07:55 14.68830000 14.68760000 14.68710000 14.68840000 14.68634594 0.00246765 38 1520409600 2018.03.07 08:00 14.68660000 14.68630000 14.68550000 14.68940000 14.68634157 0.00246564 151 1520409900 2018.03.07 08:05 14.68650000 14.69010000 14.67200000 14.69010000 14.68669951 0.00258887 172 1520410200 2018.03.07 08:10 14.69020000 14.68530000 14.68530000 14.69350000 14.68656622 0.00259286 78 1520410500 2018.03.07 08:15 14.68470000 14.66740000 14.66030000 14.68520000 14.68474087 0.00493108 173 1520410800 2018.03.07 08:20 14.66890000 14.64800000 14.64800000 14.67050000 14.68124174 0.00975920 203 1520411100 2018.03.07 08:25 14.65040000 14.65010000 14.64800000 14.65550000 14.67827586 0.01250465 67 1520411400 2018.03.07 08:30 14.65000000 14.65410000 14.65000000 14.65510000 14.67597340 0.01416268 44 1520411700 2018.03.07 08:35 14.65430000 14.65750000 14.65430000 14.66070000 14.67421403 0.01517210 39 1520412000 2018.03.07 08:40 14.65770000 14.65410000 14.65410000 14.65840000 14.67229840 0.01624286 30 1520412300 2018.03.07 08:45 14.65420000 14.64910000 14.64910000 14.65430000 14.67008903 0.01742196 32 1520412600 2018.03.07 08:50 14.64940000 14.65050000 14.64860000 14.65270000 14.66822341 0.01802257 85 1520412900 2018.03.07 08:55 14.65060000 14.64440000 14.63680000 14.65060000 14.66595451 0.01891507 103 1520413200 2018.03.07 09:00 14.64440000 14.64606000 14.64150000 14.65700000 14.66405980 0.01940546 186 1520413500 2018.03.07 09:05 14.64606000 14.66170000 14.64530000 14.66170000 14.66383506 0.01879223 112 1520413800 2018.03.07 09:10 14.66170000 14.67623000 14.66020000 14.67790000 14.66501553 0.01799309 139 1520414100 2018.03.07 09:15 14.67580000 14.67970000 14.67479000 14.68689000 14.66641405 0.01757296 147 1520414400 2018.03.07 09:20 14.67870000 14.63660000 14.63660000 14.68547000 14.66357461 0.01797390 299 1520414700 2018.03.07 09:25 14.63600000 14.66058000 14.63600000 14.66702000 14.66328941 0.01696889 253 1520415000 2018.03.07 09:30 14.66151000 14.67740000 14.66010000 14.67740000 14.66463328 0.01638851 217 1520415300 2018.03.07 09:35 14.67610000 14.66840000 14.66840000 14.68273000 14.66499201 0.01564638 186 1520415600 2018.03.07 09:40 14.66840000 14.67307000 14.66690000 14.67371000 14.66576135 0.01520885 207 1520415900 2018.03.07 09:45 14.67307000 14.67160000 14.66888000 14.67450000 14.66631741 0.01447250 167 1520416200 2018.03.07 09:50 14.67160000 14.66618000 14.66350000 14.67160000 14.66630432 0.01382977 197 1520416500 2018.03.07 09:55 14.66618000 14.66320000 14.66064000 14.67140000 14.66600867 0.01370053 193 1520416800 2018.03.07 10:00 14.66420000 14.67480000 14.66120000 14.67640000 14.66684594 0.01359535 230 1520417100 2018.03.07 10:05 14.67480000 14.66840000 14.66350000 14.67600000 14.66699395 0.01313330 164 1520417400 2018.03.07 10:10 14.66840000 14.67910000 14.66570000 14.67910000 14.66814690 0.01349803 154 1520417700 2018.03.07 10:15 14.67900000 14.65920000 14.65920000 14.67900000 14.66729482 0.01313444 159 1520418000 2018.03.07 10:20 14.65960000 14.66350000 14.65180000 14.66720000 14.66693341 0.01272423 222 1520418300 2018.03.07 10:25 14.66280000 14.65619000 14.65380000 14.66360000 14.66591023 0.01210343 212 1520418600 2018.03.07 10:30 14.65658000 14.67630000 14.65578000 14.67760000 14.66689973 0.01193897 181 1520418900 2018.03.07 10:35 14.67680000 14.67123000 14.66820000 14.68550000 14.66731213 0.01089438 238 1520419200 2018.03.07 10:40 14.67178000 14.67114000 14.67051000 14.67794000 14.66767669 0.00983202 226 1520419500 2018.03.07 10:45 14.67114000 14.67910000 14.67050000 14.68050000 14.66876463 0.01002948 245 1520419800 2018.03.07 10:50 14.67910000 14.69160000 14.67710000 14.69670000 14.67093942 0.01122484 260 1520420100 2018.03.07 10:55 14.69160000 14.70890000 14.68980000 14.71000000 14.67455472 0.01442606 176 1520420400 2018.03.07 11:00 14.70790000 14.71209000 14.70360000 14.71210000 14.67812951 0.01479833 192 1520420700 2018.03.07 11:05 14.71220000 14.70800000 14.70710000 14.71640000 14.68097432 0.01621400 165 1520421000 2018.03.07 11:10 14.70800000 14.71000000 14.69790000 14.71154000 14.68373867 0.01803186 210 1520421300 2018.03.07 11:15 14.70960000 14.71670000 14.70950000 14.71870000 14.68687784 0.01986609 254 1520421600 2018.03.07 11:20 14.71820000 14.72270000 14.71710000 14.72393000 14.69028948 0.02200002 160 1520421900 2018.03.07 11:25 14.72270000 14.73155000 14.72140000 14.73350000 14.69421905 0.02443212 194 1520422200 2018.03.07 11:30 14.73155000 14.73880000 14.73070000 14.73931000 14.69846485 0.02664177 184 1520422500 2018.03.07 11:35 14.73880000 14.75180000 14.73850000 14.75199000 14.70354439 0.02924650 206 1520422800 2018.03.07 11:40 14.75180000 14.74267000 14.74229000 14.76030000 14.70727064 0.03075995 230 1520423100 2018.03.07 11:45 14.74229000 14.74080000 14.74010000 14.74760000 14.71046391 0.03120021 160 1520423400 2018.03.07 11:50 14.74080000 14.75100000 14.73820000 14.75480000 14.71432449 0.03259228 293 1520423700 2018.03.07 11:55 14.75110000 14.76460000 14.75090000 14.76490000 14.71911264 0.03311933 173 1520424000 2018.03.07 12:00 14.76460000 14.76620000 14.76040000 14.76760000 14.72359715 0.03324170 206 1520424300 2018.03.07 12:05 14.76520000 14.75230000 14.75094000 14.76520000 14.72633075 0.03072640 183 1520424600 2018.03.07 12:10 14.75250000 14.75000000 14.74633000 14.75300000 14.72858497 0.02936483 155 1520424900 2018.03.07 12:15 14.75000000 14.74614000 14.74490000 14.75400000 14.73025687 0.02680723 212 1520425200 2018.03.07 12:20 14.74740000 14.74440000 14.74200000 14.74940000 14.73160384 0.02350407 210 1520425500 2018.03.07 12:25 14.74440000 14.75460000 14.74330000 14.75833000 14.73379395 0.02073423 169 1520425800 2018.03.07 12:30 14.75480000 14.76200000 14.75440000 14.76543000 14.73648024 0.01900509 356 1520426100 2018.03.07 12:35 14.76290000 14.76027000 14.75951000 14.76626000 14.73874593 0.01829235 290 1520426400 2018.03.07 12:40 14.76027000 14.75600000 14.75420000 14.76710000 14.74038918 0.01734812 190 1520426700 2018.03.07 12:45 14.75640000 14.74940000 14.74373000 14.75880000 14.74124735 0.01563211 274 1520427000 2018.03.07 12:50 14.74896000 14.74266000 14.74076000 14.75223000 14.74138189 0.01393023 146 1520427300 2018.03.07 12:55 14.74269000 14.76300000 14.74008000 14.76430000 14.74344076 0.01255333 177 1520427600 2018.03.07 13:00 14.76366000 14.77455000 14.76366000 14.78160000 14.74640354 0.01190439 217 1520427900 2018.03.07 13:05 14.77430000 14.76780000 14.76240000 14.77430000 14.74844130 0.01126819 205 1520428200 2018.03.07 13:10 14.76780000 14.77090000 14.76730000 14.77620000 14.75058022 0.01103132 142 1520428500 2018.03.07 13:15 14.77290000 14.77910000 14.77270000 14.78220000 14.75329639 0.01162862 175 1520428800 2018.03.07 13:20 14.77880000 14.80620000 14.77880000 14.80890000 14.75833483 0.01504611 231 1520429100 2018.03.07 13:25 14.80620000 14.78880000 14.78820000 14.81487000 14.76123628 0.01554638 306 1520429400 2018.03.07 13:30 14.78880000 14.80360000 14.78838000 14.80730000 14.76527092 0.01763735 517 1520429700 2018.03.07 13:35 14.80410000 14.80170000 14.79950000 14.80590000 14.76874035 0.01943138 189 1520430000 2018.03.07 13:40 14.80170000 14.78300000 14.78291000 14.80170000 14.77009841 0.01979303 182 1520430300 2018.03.07 13:45 14.78291000 14.79567000 14.78100000 14.79740000 14.77253380 0.02037356 236 1520430600 2018.03.07 13:50 14.79610000 14.79220000 14.79220000 14.79820000 14.77440677 0.02035107 125 1520430900 2018.03.07 13:55 14.79070000 14.77090000 14.77090000 14.79070000 14.77407280 0.01934497 256 1520431200 2018.03.07 14:00 14.77090000 14.76650000 14.76020000 14.77150000 14.77335158 0.01827908 355 1520431500 2018.03.07 14:05 14.76650000 14.75810000 14.74910000 14.76650000 14.77189905 0.01827462 239 1520431800 2018.03.07 14:10 14.75730000 14.75270000 14.74340000 14.75730000 14.77007057 0.01894931 203 1520432100 2018.03.07 14:15 14.75270000 14.74840000 14.74790000 14.75600000 14.76800670 0.01991013 121 1520432400 2018.03.07 14:20 14.74830000 14.75760000 14.74830000 14.75950000 14.76701559 0.02016847 161 1520432700 2018.03.07 14:25 14.75670000 14.74980000 14.74830000 14.75720000 14.76537601 0.02074954 144 1520433000 2018.03.07 14:30 14.74980000 14.75530000 14.74790000 14.75530000 14.76441639 0.02068453 147 1520433300 2018.03.07 14:35 14.75530000 14.75860000 14.75530000 14.75950000 14.76386245 0.02098676 140 1520433600 2018.03.07 14:40 14.75810000 14.76270000 14.75590000 14.76660000 14.76375174 0.02090316 165 1520433900 2018.03.07 14:45 14.76270000 14.77200000 14.76090000 14.77420000 14.76453729 0.02060412 251 1520434200 2018.03.07 14:50 14.77200000 14.76820000 14.76180000 14.77200000 14.76488612 0.02042076 219 1520434500 2018.03.07 14:55 14.76820000 14.76000000 14.76000000 14.76900000 14.76442077 0.02038367 248 1520434800 2018.03.07 15:00 14.76000000 14.77210000 14.75980000 14.77210000 14.76515213 0.01795089 261 1520435100 2018.03.07 15:05 14.77210000 14.77690000 14.77210000 14.78280000 14.76627097 0.01705608 167 1520435400 2018.03.07 15:10 14.77690000 14.77319000 14.77079000 14.78350000 14.76692993 0.01485802 253 1520435700 2018.03.07 15:15 14.76849000 14.75970000 14.75960000 14.77449000 14.76624136 0.01276925 297 1520436000 2018.03.07 15:20 14.75970000 14.75021000 14.74670000 14.76280000 14.76471457 0.01266963 313 1520436300 2018.03.07 15:25 14.75021000 14.73209000 14.73209000 14.75134000 14.76160746 0.01255937 249 1520436600 2018.03.07 15:30 14.73209000 14.74300000 14.73089000 14.75330000 14.75983532 0.01111617 322 1520436900 2018.03.07 15:35 14.74300000 14.74360000 14.73560000 14.75310000 14.75828910 0.01128933 212 1520437200 2018.03.07 15:40 14.74360000 14.72600000 14.72197000 14.74360000 14.75521395 0.01310129 326 1520437500 2018.03.07 15:45 14.72490000 14.72395000 14.72300000 14.73530000 14.75223643 0.01495105 274 1520437800 2018.03.07 15:50 14.72624000 14.72260000 14.72260000 14.73510000 14.74941391 0.01669042 240 1520438100 2018.03.07 15:55 14.72280000 14.72480000 14.71870000 14.72990000 14.74706973 0.01801763 190 1520438400 2018.03.07 16:00 14.72420000 14.71400000 14.71230000 14.72560000 14.74392023 0.01996501 190 1520438700 2018.03.07 16:05 14.71380000 14.72700000 14.71380000 14.72950000 14.74230878 0.02068552 185 1520439000 2018.03.07 16:10 14.72690000 14.72490000 14.72300000 14.73760000 14.74065080 0.02126430 190 1520439300 2018.03.07 16:15 14.72480000 14.72550000 14.71998000 14.72890000 14.73920787 0.02150638 181 1520439600 2018.03.07 16:20 14.72480000 14.72868000 14.72320000 14.73412000 14.73820522 0.02121147 215 1520439900 2018.03.07 16:25 14.72868000 14.72460000 14.72310000 14.73560000 14.73690948 0.02027636 291 1520440200 2018.03.07 16:30 14.72460000 14.71600000 14.71140000 14.72700000 14.73491810 0.01985199 417 1520440500 2018.03.07 16:35 14.71690000 14.70780000 14.70740000 14.72134000 14.73233543 0.02026824 276 1520440800 2018.03.07 16:40 14.70670000 14.71137000 14.69610000 14.71500000 14.73033872 0.01896149 388 1520441100 2018.03.07 16:45 14.71137000 14.71460000 14.70430000 14.71900000 14.72883979 0.01624181 372 1520441400 2018.03.07 16:50 14.71460000 14.71900000 14.70450000 14.71900000 14.72790267 0.01294852 232 1520441700 2018.03.07 16:55 14.71800000 14.72699000 14.71130000 14.72699000 14.72781575 0.01080340 244 1520442000 2018.03.07 17:00 14.72699000 14.72720000 14.71833000 14.73020000 14.72775711 0.00955169 360 1520442300 2018.03.07 17:05 14.72730000 14.73470000 14.72670000 14.74220000 14.72841833 0.00988414 332 1520442600 2018.03.07 17:10 14.73540000 14.73870000 14.72940000 14.74120000 14.72939754 0.01008798 230 1520442900 2018.03.07 17:15 14.73870000 14.73201000 14.72670000 14.74040000 14.72964635 0.00974730 283 1520443200 2018.03.07 17:20 14.73220000 14.73380000 14.72863000 14.73763000 14.73004193 0.00999513 302 1520443500 2018.03.07 17:25 14.73410000 14.73730000 14.72772000 14.73979000 14.73073318 0.01042657 277 1520443800 2018.03.07 17:30 14.73730000 14.72730000 14.72730000 14.74160000 14.73040621 0.01011090 185 1520444100 2018.03.07 17:35 14.72717000 14.72410000 14.71861000 14.73185000 14.72980562 0.00981055 232 1520444400 2018.03.07 17:40 14.72430000 14.71610000 14.71610000 14.72690000 14.72850032 0.00905537 174 1520444700 2018.03.07 17:45 14.71550000 14.72050000 14.71550000 14.72970000 14.72773838 0.00892523 245 1520445000 2018.03.07 17:50 14.72050000 14.72048000 14.71840000 14.72435000 14.72704711 0.00881281 222 1520445300 2018.03.07 17:55 14.72007000 14.71760000 14.71550000 14.73716000 14.72614738 0.00878803 254 1520445600 2018.03.07 18:00 14.71760000 14.71780000 14.71010000 14.71900000 14.72535240 0.00875514 232 1520445900 2018.03.07 18:05 14.71780000 14.72200000 14.71580000 14.72410000 14.72503312 0.00871532 210 1520446200 2018.03.07 18:10 14.72200000 14.72900000 14.71951000 14.72900000 14.72541092 0.00858192 254 1520446500 2018.03.07 18:15 14.72900000 14.72260000 14.72160000 14.73050000 14.72514321 0.00762925 257 1520446800 2018.03.07 18:20 14.72450000 14.74740000 14.71960000 14.74930000 14.72726291 0.00850903 443 1520447100 2018.03.07 18:25 14.74920000 14.72480000 14.71404000 14.74940000 14.72702834 0.00803782 280 1520447400 2018.03.07 18:30 14.72490000 14.72212000 14.72212000 14.72762000 14.72656088 0.00793079 230 1520447700 2018.03.07 18:35 14.72170000 14.71590000 14.71261000 14.72170000 14.72554556 0.00834394 152 1520448000 2018.03.07 18:40 14.71699000 14.70879000 14.70840000 14.72420000 14.72394979 0.00929525 210 1520448300 2018.03.07 18:45 14.70860000 14.71830000 14.70590000 14.72170000 14.72341172 0.00913543 235 1520448600 2018.03.07 18:50 14.71830000 14.72397000 14.71760000 14.72932000 14.72346489 0.00846849 215 1520448900 2018.03.07 18:55 14.72424000 14.72360000 14.72060000 14.72910000 14.72347775 0.00824986 356 1520449200 2018.03.07 19:00 14.72305000 14.73020000 14.71820000 14.73770000 14.72411797 0.00808595 218 1520449500 2018.03.07 19:05 14.73020000 14.73050000 14.72520000 14.73500000 14.72472578 0.00776358 154 1520449800 2018.03.07 19:10 14.73050000 14.73430000 14.72790000 14.73700000 14.72563761 0.00822110 186 1520450100 2018.03.07 19:15 14.73440000 14.74220000 14.73340000 14.74650000 14.72721498 0.00935688 214 1520450400 2018.03.07 19:20 14.74220000 14.73900000 14.73410000 14.74530000 14.72833736 0.00965965 201 1520450700 2018.03.07 19:25 14.73900000 14.73350000 14.72422000 14.74760000 14.72882904 0.00969076 279 1520451000 2018.03.07 19:30 14.73390000 14.72360000 14.72330000 14.73650000 14.72833104 0.00946470 263 1520451300 2018.03.07 19:35 14.72360000 14.71930000 14.71781000 14.72480000 14.72747094 0.00924091 265 1520451600 2018.03.07 19:40 14.71930000 14.72240000 14.71810000 14.72560000 14.72698799 0.00902592 183 1520451900 2018.03.07 19:45 14.72240000 14.71190000 14.71150000 14.72360000 14.72555104 0.00955598 162 1520452200 2018.03.07 19:50 14.71190000 14.71650000 14.70570000 14.71650000 14.72468904 0.00977492 260 1520452500 2018.03.07 19:55 14.71650000 14.71720000 14.71340000 14.72260000 14.72397580 0.00997388 170 1520452800 2018.03.07 20:00 14.71720000 14.72220000 14.71720000 14.72370000 14.72380667 0.00849957 174 1520453100 2018.03.07 20:05 14.72220000 14.72200000 14.71970000 14.72580000 14.72363461 0.00850937 171 1520453400 2018.03.07 20:10 14.72180000 14.72100000 14.71660000 14.72740000 14.72338369 0.00853210 355 1520453700 2018.03.07 20:15 14.72274000 14.73460000 14.71904000 14.74170000 14.72445191 0.00863148 259 1520454000 2018.03.07 20:20 14.73200000 14.72520000 14.71980000 14.73852000 14.72452316 0.00788104 264 1520454300 2018.03.07 20:25 14.72560000 14.70710000 14.70710000 14.72830000 14.72286381 0.00892936 241 1520454600 2018.03.07 20:30 14.70760000 14.70720000 14.70583000 14.71890000 14.72137202 0.00990341 331 1520454900 2018.03.07 20:35 14.70740000 14.70970000 14.70490000 14.71210000 14.72026040 0.01051491 196 1520455200 2018.03.07 20:40 14.70940000 14.71900000 14.70330000 14.71940000 14.72014036 0.01031290 168 1520455500 2018.03.07 20:45 14.71900000 14.73200000 14.70556000 14.74470000 14.72126985 0.01014148 388 1520455800 2018.03.07 20:50 14.73240000 14.72070000 14.71830000 14.73370000 14.72121558 0.00972075 141 1520456100 2018.03.07 20:55 14.72090000 14.72737000 14.70140000 14.74800000 14.72180171 0.00861937 604 1520456400 2018.03.07 21:00 14.72755000 14.71900000 14.71890000 14.72755000 14.72153488 0.00770147 86 1520456700 2018.03.07 21:05 14.71889000 14.71800000 14.71760000 14.71950000 14.72119823 0.00719190 100 1520457000 2018.03.07 21:10 14.71800000 14.72130000 14.71270000 14.72590000 14.72120792 0.00717391 132 1520457300 2018.03.07 21:15 14.72150000 14.72350000 14.72150000 14.72420000 14.72142621 0.00722269 83 1520457600 2018.03.07 21:20 14.72330000 14.72210000 14.71900000 14.73240000 14.72149038 0.00723500 135 1520457900 2018.03.07 21:25 14.72210000 14.72800000 14.72150000 14.72890000 14.72211035 0.00715892 135 1520458200 2018.03.07 21:30 14.72800000 14.72650000 14.72058000 14.73350000 14.72252841 0.00718258 154 1520458500 2018.03.07 21:35 14.72640000 14.71700000 14.71690000 14.72680000 14.72200189 0.00710975 98 1520458800 2018.03.07 21:40 14.71700000 14.71720000 14.71080000 14.71820000 14.72154457 0.00713598 110 1520459100 2018.03.07 21:45 14.71720000 14.71760000 14.71540000 14.71940000 14.72116890 0.00715535 115 1520459400 2018.03.07 21:50 14.71770000 14.70610000 14.70550000 14.72050000 14.71973376 0.00781899 153 1520459700 2018.03.07 21:55 14.70610000 14.69240000 14.69110000 14.70940000 14.71713055 0.00918718 381 1520460000 2018.03.07 22:00 14.69240000 14.68950000 14.68720000 14.69990000 14.71449907 0.01098316 191 1520460300 2018.03.07 22:05 14.68960000 14.69114000 14.68696000 14.69114000 14.71227440 0.01239089 117 1520460600 2018.03.07 22:10 14.69150000 14.69920000 14.69103000 14.70380000 14.71102921 0.01299218 149 1520460900 2018.03.07 22:15 14.69950000 14.70190000 14.69950000 14.70290000 14.71015977 0.01340240 125 1520461200 2018.03.07 22:20 14.70190000 14.70951000 14.69932000 14.71516000 14.71009788 0.01327468 239 1520461500 2018.03.07 22:25 14.70951000 14.71000000 14.70557000 14.71730000 14.71008856 0.01234037 120 1520461800 2018.03.07 22:30 14.70975000 14.71055000 14.70975000 14.71179000 14.71013251 0.01210226 45 1520462100 2018.03.07 22:35 14.71067000 14.71144000 14.70212000 14.71167000 14.71025703 0.01146056 121 1520462400 2018.03.07 22:40 14.71144000 14.70180000 14.69515000 14.71144000 14.70945160 0.01151175 145 1520462700 2018.03.07 22:45 14.70220000 14.70150000 14.69642000 14.71820000 14.70869430 0.01154551 219 1520463000 2018.03.07 22:50 14.70150000 14.69660000 14.69660000 14.70380000 14.70754247 0.01157386 92 1520463300 2018.03.07 22:55 14.69660000 14.69040000 14.68910000 14.69660000 14.70590985 0.01169962 68 1520463600 2018.03.07 23:00 14.68940000 14.69660000 14.68770000 14.69660000 14.70502320 0.01134047 58 1520463900 2018.03.07 23:05 14.69670000 14.69730000 14.69630000 14.69890000 14.70428765 0.01022446 91 1520464200 2018.03.07 23:10 14.69730000 14.69490000 14.69420000 14.69750000 14.70339359 0.00906175 58 1520464500 2018.03.07 23:15 14.69460000 14.68990000 14.68890000 14.69460000 14.70210849 0.00884160 55 1520464800 2018.03.07 23:20 14.68950000 14.69000000 14.68900000 14.69000000 14.70095530 0.00839002 44 1520465100 2018.03.07 23:25 14.69020000 14.68830000 14.68760000 14.69020000 14.69975003 0.00774380 29 1520465400 2018.03.07 23:30 14.68830000 14.69200000 14.68830000 14.69250000 14.69901193 0.00765123 88 1520465700 2018.03.07 23:35 14.69180000 14.69660000 14.69180000 14.70350000 14.69878223 0.00749763 115 1520466000 2018.03.07 23:40 14.69670000 14.69920000 14.69670000 14.70330000 14.69882201 0.00720721 132 1520466300 2018.03.07 23:45 14.69920000 14.68860000 14.68860000 14.69930000 14.69784849 0.00736059 147 1520466600 2018.03.07 23:50 14.68860000 14.68560000 14.68560000 14.69040000 14.69668197 0.00790259 89 1520466900 2018.03.07 23:55 14.68660000 14.68650000 14.68560000 14.68750000 14.69571226 0.00822000 53 1520467200 2018.03.08 00:00 14.68380000 14.68450000 14.67590000 14.68510000 14.69464442 0.00807878 20 1520467500 2018.03.08 00:05 14.68600000 14.68500000 14.68440000 14.68600000 14.69372590 0.00764573 14 1520467800 2018.03.08 00:10 14.68490000 14.68500000 14.68490000 14.68520000 14.69289487 0.00690945 7 1520468100 2018.03.08 00:15 14.68500000 14.68430000 14.68430000 14.68530000 14.69207631 0.00574465 9 1520468400 2018.03.08 00:20 14.68420000 14.68410000 14.68410000 14.68420000 14.69131666 0.00549190 2 1520468700 2018.03.08 00:25 14.68420000 14.68390000 14.68390000 14.68450000 14.69061031 0.00512988 6 1520469000 2018.03.08 00:30 14.68110000 14.68450000 14.68110000 14.68460000 14.69002838 0.00502714 20 1520469300 2018.03.08 00:35 14.68450000 14.68460000 14.68450000 14.68490000 14.68951139 0.00510048 7 1520469600 2018.03.08 00:40 14.68450000 14.68480000 14.68280000 14.68480000 14.68906268 0.00488755 16 1520469900 2018.03.08 00:45 14.68440000 14.68370000 14.67840000 14.68520000 14.68855195 0.00457214 28 1520470200 2018.03.08 00:50 14.68370000 14.68240000 14.68140000 14.68370000 14.68796605 0.00441720 18 1520470500 2018.03.08 00:55 14.68240000 14.68280000 14.68240000 14.68310000 14.68747405 0.00444673 15 1520470800 2018.03.08 01:00 14.68250000 14.68370000 14.68250000 14.68390000 14.68711461 0.00442709 19 1520471100 2018.03.08 01:05 14.68380000 14.68380000 14.68340000 14.68410000 14.68679894 0.00443293 21 1520471400 2018.03.08 01:10 14.68390000 14.68440000 14.68320000 14.68440000 14.68657047 0.00426937 28 1520471700 2018.03.08 01:15 14.68370000 14.68340000 14.68310000 14.68420000 14.68626852 0.00360392 22 1520472000 2018.03.08 01:20 14.68350000 14.68320000 14.68300000 14.68430000 14.68597628 0.00202844 22 1520472300 2018.03.08 01:25 14.68330000 14.68420000 14.68320000 14.68420000 14.68580711 0.00183372 20 1520472600 2018.03.08 01:30 14.68410000 14.68880000 14.68400000 14.68920000 14.68609215 0.00216865 60 1520472900 2018.03.08 01:35 14.68900000 14.69220000 14.68630000 14.69230000 14.68667385 0.00292553 35 1520473200 2018.03.08 01:40 14.69170000 14.69100000 14.69100000 14.69220000 14.68708586 0.00328870 19 1520473500 2018.03.08 01:45 14.69090000 14.69280000 14.69090000 14.69280000 14.68763006 0.00379254 27 1520473800 2018.03.08 01:50 14.69270000 14.69070000 14.69070000 14.69410000 14.68792244 0.00396778 37 1520474100 2018.03.08 01:55 14.69080000 14.69080000 14.69020000 14.69080000 14.68819649 0.00407867 23 1520474400 2018.03.08 02:00 14.69070000 14.69040000 14.68990000 14.69240000 14.68840635 0.00410818 32 1520474700 2018.03.08 02:05 14.69030000 14.68660000 14.68580000 14.69030000 14.68823432 0.00392148 52 1520475000 2018.03.08 02:10 14.68670000 14.69080000 14.68650000 14.69080000 14.68847867 0.00397398 46 1520475300 2018.03.08 02:15 14.69070000 14.68850000 14.68750000 14.69070000 14.68848070 0.00387899 39 1520475600 2018.03.08 02:20 14.68910000 14.69190000 14.68910000 14.69380000 14.68880635 0.00397813 41 1520475900 2018.03.08 02:25 14.69200000 14.69280000 14.69140000 14.69380000 14.68918670 0.00403235 67 1520476200 2018.03.08 02:30 14.69280000 14.68990000 14.68800000 14.69290000 14.68925463 0.00375897 84 1520476500 2018.03.08 02:35 14.68980000 14.68840000 14.68830000 14.69060000 14.68917324 0.00345734 108 1520476800 2018.03.08 02:40 14.68860000 14.69480000 14.68860000 14.69480000 14.68970912 0.00354167 60 1520477100 2018.03.08 02:45 14.69470000 14.69380000 14.69320000 14.69550000 14.69009873 0.00346012 30 1520477400 2018.03.08 02:50 14.69400000 14.68830000 14.68810000 14.69480000 14.68992742 0.00322353 35 1520477700 2018.03.08 02:55 14.68940000 14.68900000 14.68810000 14.69230000 14.68983909 0.00288352 32 1520478000 2018.03.08 03:00 14.68930000 14.68800000 14.68640000 14.69060000 14.68966394 0.00253609 39 1520478300 2018.03.08 03:05 14.68750000 14.68680000 14.68600000 14.68960000 14.68939118 0.00240389 45 1520478600 2018.03.08 03:10 14.68690000 14.68500000 14.68430000 14.68780000 14.68897298 0.00274117 34 1520478900 2018.03.08 03:15 14.68550000 14.68010000 14.67840000 14.68550000 14.68812793 0.00354520 46 1520479200 2018.03.08 03:20 14.67920000 14.68190000 14.67920000 14.68240000 14.68753480 0.00394446 42 1520479500 2018.03.08 03:25 14.68240000 14.68080000 14.68010000 14.68420000 14.68689339 0.00424797 59 1520479800 2018.03.08 03:30 14.68070000 14.67720000 14.67710000 14.68100000 14.68597021 0.00495243 60 1520480100 2018.03.08 03:35 14.67690000 14.66899000 14.66276000 14.67798000 14.68435304 0.00653839 155 1520480400 2018.03.08 03:40 14.66800000 14.66660000 14.66482000 14.67570000 14.68266228 0.00796556 195 1520480700 2018.03.08 03:45 14.66790000 14.67000000 14.66790000 14.67426000 14.68145635 0.00877559 90 1520481000 2018.03.08 03:50 14.67078000 14.66896000 14.66234000 14.67078000 14.68026622 0.00932431 73 1520481300 2018.03.08 03:55 14.66896000 14.66920000 14.66620000 14.66970000 14.67921229 0.00978538 53 1520481600 2018.03.08 04:00 14.66850000 14.67470000 14.66850000 14.67500000 14.67878255 0.00954459 97 1520481900 2018.03.08 04:05 14.67530000 14.67410000 14.67320000 14.67660000 14.67833659 0.00918662 54 1520482200 2018.03.08 04:10 14.67370000 14.67510000 14.67360000 14.67830000 14.67802835 0.00891103 83 1520482500 2018.03.08 04:15 14.67480000 14.68540000 14.67360000 14.68640000 14.67873041 0.00863465 152 1520482800 2018.03.08 04:20 14.68540000 14.67660000 14.67070000 14.68600000 14.67852751 0.00787619 224 1520483100 2018.03.08 04:25 14.67660000 14.67540000 14.67150000 14.68200000 14.67822965 0.00712035 148 1520483400 2018.03.08 04:30 14.67600000 14.67536000 14.66880000 14.68300000 14.67795635 0.00675980 242 1520483700 2018.03.08 04:35 14.67670000 14.68380000 14.67200000 14.68490000 14.67851289 0.00651577 186 1520484000 2018.03.08 04:40 14.68103000 14.67900000 14.67330000 14.68460000 14.67855928 0.00617515 257 1520484300 2018.03.08 04:45 14.67940000 14.68080000 14.67650000 14.68400000 14.67877268 0.00599447 171 1520484600 2018.03.08 04:50 14.68080000 14.67890000 14.67610000 14.68370000 14.67878481 0.00583604 100 1520484900 2018.03.08 04:55 14.67950000 14.67860000 14.67280000 14.68110000 14.67876721 0.00582060 123 1520485200 2018.03.08 05:00 14.67930000 14.68190000 14.67250000 14.68190000 14.67906557 0.00596469 138 1520485500 2018.03.08 05:05 14.68220000 14.67960000 14.67190000 14.68300000 14.67911647 0.00597955 167 1520485800 2018.03.08 05:10 14.67940000 14.67670000 14.67670000 14.68020000 14.67888633 0.00587156 89 1520486100 2018.03.08 05:15 14.67710000 14.67440000 14.66620000 14.67900000 14.67845906 0.00534036 204 1520486400 2018.03.08 05:20 14.67440000 14.67780000 14.67161000 14.68040000 14.67839629 0.00461595 148 1520486700 2018.03.08 05:25 14.67890000 14.67900000 14.67300000 14.68290000 14.67845379 0.00423481 128 1520487000 2018.03.08 05:30 14.67890000 14.67810000 14.67120000 14.67910000 14.67842009 0.00365858 153 1520487300 2018.03.08 05:35 14.67810000 14.68020000 14.67435000 14.68230000 14.67858961 0.00306132 164 1520487600 2018.03.08 05:40 14.68020000 14.68180000 14.67428000 14.68390000 14.67889536 0.00303325 126 1520487900 2018.03.08 05:45 14.68180000 14.68020000 14.67359000 14.68420000 14.67901961 0.00285342 180 1520488200 2018.03.08 05:50 14.68020000 14.68320000 14.67400000 14.68370000 14.67941774 0.00285527 116 1520488500 2018.03.08 05:55 14.68310000 14.68000000 14.67500000 14.68610000 14.67947320 0.00253417 153 1520488800 2018.03.08 06:00 14.68000000 14.67685000 14.67302000 14.68530000 14.67922337 0.00249390 202 1520489100 2018.03.08 06:05 14.67709000 14.68560000 14.67627000 14.68580000 14.67983067 0.00272848 100 1520489400 2018.03.08 06:10 14.68560000 14.68165000 14.67560000 14.68660000 14.68000394 0.00257197 248 1520489700 2018.03.08 06:15 14.68070000 14.68470000 14.67918000 14.68590000 14.68045118 0.00269173 83 1520490000 2018.03.08 06:20 14.68470000 14.68190000 14.67930000 14.68690000 14.68058916 0.00271338 132 1520490300 2018.03.08 06:25 14.68190000 14.68320000 14.68070000 14.68320000 14.68083781 0.00281938 71 1520490600 2018.03.08 06:30 14.68370000 14.68600000 14.67900000 14.68774000 14.68132945 0.00309816 184 1520490900 2018.03.08 06:35 14.68680000 14.68250000 14.68150000 14.68680000 14.68144093 0.00307130 79 1520491200 2018.03.08 06:40 14.68290000 14.68560000 14.68240000 14.68610000 14.68183703 0.00329136 67 1520491500 2018.03.08 06:45 14.68530000 14.67800000 14.67584000 14.69080000 14.68147160 0.00327807 183 1520491800 2018.03.08 06:50 14.67865000 14.68330000 14.67370000 14.68730000 14.68164574 0.00314634 156 1520492100 2018.03.08 06:55 14.68330000 14.68240000 14.67202000 14.68590000 14.68171757 0.00270455 180 1520492400 2018.03.08 07:00 14.68341000 14.68190000 14.67690000 14.68610000 14.68173494 0.00255854 111 1520492700 2018.03.08 07:05 14.68090000 14.68240000 14.68040000 14.68530000 14.68179828 0.00248352 52 1520493000 2018.03.08 07:10 14.68220000 14.68560000 14.68164000 14.68950000 14.68216035 0.00243685 99 1520493300 2018.03.08 07:15 14.68600000 14.68815000 14.68310000 14.69270000 14.68273079 0.00268242 82 1520493600 2018.03.08 07:20 14.68815000 14.69020000 14.68475000 14.69090000 14.68344215 0.00313468 69 1520493900 2018.03.08 07:25 14.68970000 14.68803000 14.67951000 14.68970000 14.68387909 0.00323139 65 1520494200 2018.03.08 07:30 14.68803000 14.68310000 14.68230000 14.68920000 14.68380489 0.00322590 74 1520494500 2018.03.08 07:35 14.68310000 14.68160000 14.68140000 14.68330000 14.68359490 0.00314611 44 1520494800 2018.03.08 07:40 14.68160000 14.67470000 14.67440000 14.68240000 14.68274776 0.00349013 49 1520495100 2018.03.08 07:45 14.67480000 14.67250000 14.67080000 14.67640000 14.68177179 0.00426839 50 1520495400 2018.03.08 07:50 14.67280000 14.67190000 14.66860000 14.67492000 14.68083162 0.00501259 62 1520495700 2018.03.08 07:55 14.67190000 14.67400000 14.67080000 14.67830000 14.68018099 0.00533466 49 1520496000 2018.03.08 08:00 14.67410000 14.68510000 14.67330000 14.68510000 14.68064946 0.00529409 158 1520496300 2018.03.08 08:05 14.68500000 14.68950000 14.68440000 14.68950000 14.68149237 0.00543197 106 1520496600 2018.03.08 08:10 14.68920000 14.70310000 14.68870000 14.70310000 14.68355024 0.00700913 113 1520496900 2018.03.08 08:15 14.70320000 14.69900000 14.69790000 14.70420000 14.68502165 0.00786367 50 1520497200 2018.03.08 08:20 14.69940000 14.70900000 14.69820000 14.70900000 14.68730530 0.00975130 69 1520497500 2018.03.08 08:25 14.70880000 14.71920000 14.70820000 14.71920000 14.69034289 0.01229968 49 1520497800 2018.03.08 08:30 14.72090000 14.72220000 14.72050000 14.72710000 14.69337690 0.01469059 59 1520498100 2018.03.08 08:35 14.72220000 14.72240000 14.72210000 14.72430000 14.69614101 0.01648322 31 1520498400 2018.03.08 08:40 14.72200000 14.71790000 14.71770000 14.72250000 14.69821329 0.01739622 34 1520498700 2018.03.08 08:45 14.71780000 14.71620000 14.71580000 14.71780000 14.69992631 0.01792704 43 1520499000 2018.03.08 08:50 14.71570000 14.71410000 14.71150000 14.71687000 14.70127619 0.01825732 37 1520499300 2018.03.08 08:55 14.71410000 14.70890000 14.70600000 14.71490000 14.70200226 0.01828024 129 1520499600 2018.03.08 09:00 14.70890000 14.71490000 14.70160000 14.71690000 14.70323062 0.01860002 189 1520499900 2018.03.08 09:05 14.71490000 14.70550000 14.70550000 14.71818000 14.70344675 0.01834222 106 1520500200 2018.03.08 09:10 14.70550000 14.70430000 14.70310000 14.70830000 14.70352801 0.01778460 112 1520500500 2018.03.08 09:15 14.70430000 14.70680000 14.70430000 14.70850000 14.70383963 0.01714961 64 1520500800 2018.03.08 09:20 14.70660000 14.70720000 14.70540000 14.70960000 14.70415967 0.01589777 87 1520501100 2018.03.08 09:25 14.70720000 14.70450000 14.70300000 14.70730000 14.70419208 0.01423337 95 1520501400 2018.03.08 09:30 14.70450000 14.70770000 14.70100000 14.70770000 14.70452617 0.01223048 147 1520501700 2018.03.08 09:35 14.70770000 14.70920000 14.70640000 14.71330000 14.70497129 0.01004449 150 1520502000 2018.03.08 09:40 14.70920000 14.71830000 14.70920000 14.71950000 14.70624069 0.00888191 201 1520502300 2018.03.08 09:45 14.71830000 14.72950000 14.71800000 14.73530000 14.70845587 0.00844624 175 1520502600 2018.03.08 09:50 14.72950000 14.73060000 14.72890000 14.73611000 14.71056483 0.00883986 157 1520502900 2018.03.08 09:55 14.73060000 14.73050000 14.72570000 14.73201000 14.71246342 0.00884866 128 1520503200 2018.03.08 10:00 14.73130000 14.73170000 14.72900000 14.73290000 14.71429547 0.00929011 142 1520503500 2018.03.08 10:05 14.73170000 14.72710000 14.72190000 14.73291000 14.71551495 0.00945899 161 1520503800 2018.03.08 10:10 14.72710000 14.73360000 14.72610000 14.73650000 14.71723734 0.01006417 179 1520504100 2018.03.08 10:15 14.73360000 14.73840000 14.72880000 14.74162000 14.71925283 0.01113375 217 1520504400 2018.03.08 10:20 14.73830000 14.74662000 14.73660000 14.74856000 14.72185923 0.01296007 176 1520504700 2018.03.08 10:25 14.74700000 14.76161000 14.74616000 14.76470000 14.72564501 0.01618736 149 1520505000 2018.03.08 10:30 14.76263000 14.75903000 14.75527000 14.77280000 14.72882454 0.01824688 244 1520505300 2018.03.08 10:35 14.75903000 14.76160000 14.75479000 14.76560000 14.73194601 0.01978597 201 1520505600 2018.03.08 10:40 14.76160000 14.75670000 14.75670000 14.76160000 14.73430353 0.02071936 142 1520505900 2018.03.08 10:45 14.75670000 14.77133000 14.74670000 14.77342000 14.73782986 0.02205328 355 1520506200 2018.03.08 10:50 14.77310000 14.76666000 14.76190000 14.78576000 14.74057559 0.02225181 520 1520506500 2018.03.08 10:55 14.76740000 14.78140000 14.76560000 14.78170000 14.74446363 0.02348251 233 1520506800 2018.03.08 11:00 14.78140000 14.79272000 14.77850000 14.79722000 14.74905947 0.02517089 227 1520507100 2018.03.08 11:05 14.79260000 14.78580000 14.78260000 14.79260000 14.75255857 0.02506833 225 1520507400 2018.03.08 11:10 14.78580000 14.79550000 14.78580000 14.79760000 14.75664823 0.02542164 196 1520507700 2018.03.08 11:15 14.79550000 14.79080000 14.78110000 14.79550000 14.75990078 0.02470286 211 1520508000 2018.03.08 11:20 14.79080000 14.79600000 14.78543000 14.79780000 14.76333880 0.02458468 203 1520508300 2018.03.08 11:25 14.79600000 14.77750000 14.77540000 14.79600000 14.76468749 0.02373313 202 1520508600 2018.03.08 11:30 14.77750000 14.77790000 14.77220000 14.77790000 14.76594582 0.02273533 153 1520508900 2018.03.08 11:35 14.77790000 14.78300000 14.77730000 14.78300000 14.76757003 0.02164827 140 1520509200 2018.03.08 11:40 14.78300000 14.78150000 14.78150000 14.78660000 14.76889669 0.02028176 166 1520509500 2018.03.08 11:45 14.78150000 14.76164000 14.76120000 14.78550000 14.76820558 0.01816513 296 1520509800 2018.03.08 11:50 14.76202000 14.75701000 14.75141000 14.76340000 14.76713933 0.01690799 260 1520510100 2018.03.08 11:55 14.75839000 14.75600000 14.75400000 14.75932000 14.76607844 0.01625981 163 1520510400 2018.03.08 12:00 14.75600000 14.76500000 14.75124000 14.76570000 14.76597574 0.01572045 173 1520510700 2018.03.08 12:05 14.76460000 14.75340000 14.74797000 14.76683000 14.76477805 0.01654096 238 1520511000 2018.03.08 12:10 14.75510000 14.74490000 14.74300000 14.75510000 14.76288490 0.01804810 174 1520511300 2018.03.08 12:15 14.74460000 14.75370000 14.74460000 14.75370000 14.76201015 0.01863657 168 1520511600 2018.03.08 12:20 14.75370000 14.74980000 14.74700000 14.75634000 14.76084728 0.01944566 197 1520511900 2018.03.08 12:25 14.74980000 14.74490000 14.73939000 14.75500000 14.75932849 0.02043922 223 1520512200 2018.03.08 12:30 14.74470000 14.73810000 14.73350000 14.74980000 14.75730673 0.02195745 154 1520512500 2018.03.08 12:35 14.73810000 14.72511000 14.71830000 14.73910000 14.75424037 0.02389152 254 1520512800 2018.03.08 12:40 14.72511000 14.73616000 14.72510000 14.74370000 14.75251843 0.02342243 307 1520513100 2018.03.08 12:45 14.73616000 14.73255000 14.73233000 14.73661000 14.75061668 0.02343352 183 1520513400 2018.03.08 12:50 14.73240000 14.73430000 14.73191000 14.73562000 14.74906271 0.02206727 105 1520513700 2018.03.08 12:55 14.73410000 14.73270000 14.73163000 14.73750000 14.74750435 0.02084147 120 1520514000 2018.03.08 13:00 14.73160000 14.73305000 14.72810000 14.73470000 14.74612775 0.01847293 196 1520514300 2018.03.08 13:05 14.73268000 14.73710000 14.72710000 14.73950000 14.74526796 0.01741619 249 1520514600 2018.03.08 13:10 14.73680000 14.73850000 14.73235000 14.74270000 14.74462340 0.01600647 252 1520514900 2018.03.08 13:15 14.73770000 14.74460000 14.73770000 14.74680000 14.74462117 0.01351203 188 1520515200 2018.03.08 13:20 14.74460000 14.75140000 14.73930000 14.75310000 14.74526677 0.01083737 177 1520515500 2018.03.08 13:25 14.75190000 14.75260000 14.75090000 14.75700000 14.74596517 0.01043691 234 1520515800 2018.03.08 13:30 14.75260000 14.74910000 14.74280000 14.75260000 14.74626373 0.01023687 116 1520516100 2018.03.08 13:35 14.74980000 14.75960000 14.74980000 14.75970000 14.74753385 0.01080490 189 1520516400 2018.03.08 13:40 14.75960000 14.75560000 14.75560000 14.76130000 14.74830205 0.01057123 214 1520516700 2018.03.08 13:45 14.75560000 14.75460000 14.75370000 14.75870000 14.74890186 0.01089278 244 1520517000 2018.03.08 13:50 14.75380000 14.75480000 14.75260000 14.75520000 14.74946359 0.01120317 193 1520517300 2018.03.08 13:55 14.75480000 14.75310000 14.74940000 14.75600000 14.74980991 0.01136925 175 1520517600 2018.03.08 14:00 14.75310000 14.73890000 14.73750000 14.75310000 14.74877087 0.01108344 213 1520517900 2018.03.08 14:05 14.73910000 14.70680000 14.70114000 14.73920000 14.74477365 0.01294182 388 1520518200 2018.03.08 14:10 14.70580000 14.72361000 14.70171000 14.72410000 14.74275806 0.01324146 233 1520518500 2018.03.08 14:15 14.72380000 14.72200000 14.71930000 14.72560000 14.74078110 0.01328533 163 1520518800 2018.03.08 14:20 14.72190000 14.72340000 14.72101000 14.72945000 14.73912576 0.01379898 174 1520519100 2018.03.08 14:25 14.72282000 14.71860000 14.71810000 14.73200000 14.73717093 0.01461154 247 1520519400 2018.03.08 14:30 14.72000000 14.73051000 14.70694000 14.73109000 14.73653655 0.01476695 164 1520519700 2018.03.08 14:35 14.73039000 14.72486000 14.72297000 14.73040000 14.73542450 0.01516743 132 1520520000 2018.03.08 14:40 14.72486000 14.72539000 14.71376000 14.72555000 14.73446883 0.01552817 229 1520520300 2018.03.08 14:45 14.72669000 14.76960000 14.72644000 14.78268000 14.73781466 0.01665782 1070 1520520600 2018.03.08 14:50 14.76960000 14.76110000 14.75820000 14.77769000 14.74003231 0.01718494 392 1520520900 2018.03.08 14:55 14.76150000 14.74715000 14.74715000 14.76269000 14.74071018 0.01719811 235 1520521200 2018.03.08 15:00 14.74715000 14.74940000 14.74447000 14.75484000 14.74153779 0.01714593 292 1520521500 2018.03.08 15:05 14.74940000 14.75444000 14.73970000 14.75961000 14.74276657 0.01728307 325 1520521800 2018.03.08 15:10 14.75396000 14.76421000 14.75289000 14.76979000 14.74480880 0.01809606 257 1520522100 2018.03.08 15:15 14.76480000 14.75804000 14.75724000 14.76807000 14.74606891 0.01828766 282 1520522400 2018.03.08 15:20 14.75858000 14.76709000 14.75823000 14.76986000 14.74807092 0.01925537 230 1520522700 2018.03.08 15:25 14.76671000 14.76660000 14.76248000 14.77570000 14.74983560 0.02017142 171 1520523000 2018.03.08 15:30 14.76520000 14.77524000 14.76130000 14.78188000 14.75225506 0.02172568 889 1520523300 2018.03.08 15:35 14.77540000 14.77712000 14.76740000 14.78740000 14.75462315 0.02327854 415 1520523600 2018.03.08 15:40 14.77652000 14.76510000 14.76060000 14.78290000 14.75562095 0.02349889 658 1520523900 2018.03.08 15:45 14.76580000 14.73086000 14.71900000 14.76819000 14.75326276 0.02078358 1245 1520524200 2018.03.08 15:50 14.73048000 14.74000000 14.72622000 14.74380000 14.75199964 0.01965811 823 1520524500 2018.03.08 15:55 14.73976000 14.73020000 14.72970000 14.74390000 14.74992349 0.01889000 652 1520524800 2018.03.08 16:00 14.73020000 14.71860000 14.71519000 14.73160000 14.74694030 0.01929632 596 1520525100 2018.03.08 16:05 14.71860000 14.71311000 14.70750000 14.72510000 14.74371836 0.02023365 576 1520525400 2018.03.08 16:10 14.71265000 14.71782000 14.70590000 14.72054000 14.74125185 0.02145728 657 1520525700 2018.03.08 16:15 14.71782000 14.71166000 14.71166000 14.71943000 14.73843358 0.02306243 517 1520526000 2018.03.08 16:20 14.71205000 14.71504000 14.71156000 14.72346000 14.73620562 0.02433453 506 1520526300 2018.03.08 16:25 14.71543000 14.71410000 14.70181000 14.72689000 14.73410032 0.02444254 521 1520526600 2018.03.08 16:30 14.71410000 14.71701000 14.71091000 14.72101000 14.73247267 0.02455166 351 1520526900 2018.03.08 16:35 14.71662000 14.71880000 14.71220000 14.72227000 14.73117051 0.02496472 355 1520527200 2018.03.08 16:40 14.71880000 14.71230000 14.70860000 14.72220000 14.72937332 0.02556410 376 1520527500 2018.03.08 16:45 14.71230000 14.71870000 14.69990000 14.71870000 14.72835682 0.02536704 487 1520527800 2018.03.08 16:50 14.71870000 14.70211000 14.70003000 14.72410000 14.72585712 0.02540660 405 1520528100 2018.03.08 16:55 14.70300000 14.70635000 14.69844000 14.71008000 14.72399930 0.02519699 446 1520528400 2018.03.08 17:00 14.70576000 14.70270000 14.69790000 14.71190000 14.72197079 0.02416075 378 1520528700 2018.03.08 17:05 14.70270000 14.69535000 14.69535000 14.70857000 14.71943548 0.02317012 453 1520529000 2018.03.08 17:10 14.69579000 14.67577000 14.67174000 14.69700000 14.71527686 0.02216474 347 1520529300 2018.03.08 17:15 14.67635000 14.68930000 14.67635000 14.70681000 14.71280288 0.01836494 288 1520529600 2018.03.08 17:20 14.68930000 14.68640000 14.68440000 14.69480000 14.71028832 0.01522080 240 1520529900 2018.03.08 17:25 14.68670000 14.68920000 14.68650000 14.69210000 14.70827991 0.01518246 284 1520530200 2018.03.08 17:30 14.68920000 14.69380000 14.68784000 14.69550000 14.70690087 0.01369099 292 1520530500 2018.03.08 17:35 14.69409000 14.69850000 14.69040000 14.70330000 14.70610078 0.01269478 315 1520530800 2018.03.08 17:40 14.69860000 14.69169000 14.69060000 14.70070000 14.70472833 0.01258707 323 1520531100 2018.03.08 17:45 14.69125000 14.68210000 14.67930000 14.69190000 14.70257325 0.01315783 382 1520531400 2018.03.08 17:50 14.68289000 14.68180000 14.67570000 14.68690000 14.70059484 0.01331706 399 1520531700 2018.03.08 17:55 14.68094000 14.69118000 14.67877000 14.69118000 14.69969819 0.01318315 447 1520532000 2018.03.08 18:00 14.69026000 14.68610000 14.68060000 14.69372000 14.69840313 0.01294906 422 1520532300 2018.03.08 18:05 14.68790000 14.69570000 14.68273000 14.69880000 14.69814569 0.01244731 277 1520532600 2018.03.08 18:10 14.69570000 14.69810000 14.69290000 14.70145000 14.69814134 0.01170991 264 1520532900 2018.03.08 18:15 14.69810000 14.69250000 14.69010000 14.70040000 14.69760407 0.01066449 307 1520533200 2018.03.08 18:20 14.69250000 14.68480000 14.67668000 14.69250000 14.69638463 0.01008218 232 1520533500 2018.03.08 18:25 14.68480000 14.69140000 14.68330000 14.69140000 14.69590990 0.00859138 158 1520533800 2018.03.08 18:30 14.69140000 14.68070000 14.67960000 14.69180000 14.69446134 0.00838930 231 1520534100 2018.03.08 18:35 14.68160000 14.68100000 14.66930000 14.68360000 14.69317931 0.00781353 239 1520534400 2018.03.08 18:40 14.68030000 14.66810000 14.66280000 14.68420000 14.69079080 0.00820829 340 1520534700 2018.03.08 18:45 14.66840000 14.66560000 14.66010000 14.68070000 14.68839168 0.00904053 338 1520535000 2018.03.08 18:50 14.66510000 14.66350000 14.65900000 14.67830000 14.68602104 0.00984905 547 1520535300 2018.03.08 18:55 14.66350000 14.66750000 14.66250000 14.67010000 14.68425713 0.01055011 250 1520535600 2018.03.08 19:00 14.66750000 14.67120000 14.66150000 14.67140000 14.68301360 0.01094618 201 1520535900 2018.03.08 19:05 14.67030000 14.67290000 14.66750000 14.67290000 14.68205040 0.01112407 177 1520536200 2018.03.08 19:10 14.67260000 14.68230000 14.67170000 14.68300000 14.68207417 0.01080891 181 1520536500 2018.03.08 19:15 14.68220000 14.68090000 14.68000000 14.68520000 14.68196234 0.01016291 178 1520536800 2018.03.08 19:20 14.68090000 14.68740000 14.67830000 14.68920000 14.68248022 0.01005232 162 1520537100 2018.03.08 19:25 14.68740000 14.68050000 14.67530000 14.69300000 14.68229162 0.01003868 244 1520537400 2018.03.08 19:30 14.68250000 14.69400000 14.68250000 14.69450000 14.68340671 0.01048934 223 1520537700 2018.03.08 19:35 14.69350000 14.69530000 14.69050000 14.69780000 14.68453940 0.01089055 147 1520538000 2018.03.08 19:40 14.69520000 14.69620000 14.69330000 14.69630000 14.68564993 0.01144937 113 1520538300 2018.03.08 19:45 14.69590000 14.69540000 14.69230000 14.69730000 14.68657851 0.01172895 135 1520538600 2018.03.08 19:50 14.69520000 14.69770000 14.69130000 14.69830000 14.68763770 0.01212409 133 1520538900 2018.03.08 19:55 14.69760000 14.69690000 14.69580000 14.69920000 14.68851983 0.01263536 130 1520539200 2018.03.08 20:00 14.69730000 14.69500000 14.68870000 14.69860000 14.68913698 0.01296295 257 1520539500 2018.03.08 20:05 14.69500000 14.69420000 14.69180000 14.70020000 14.68961918 0.01322539 209 1520539800 2018.03.08 20:10 14.69370000 14.69460000 14.69110000 14.69530000 14.69009354 0.01333118 165 1520540100 2018.03.08 20:15 14.69460000 14.69510000 14.69440000 14.69740000 14.69057035 0.01342369 143 1520540400 2018.03.08 20:20 14.69540000 14.69090000 14.69090000 14.69540000 14.69060174 0.01246002 122 1520540700 2018.03.08 20:25 14.69090000 14.68640000 14.68530000 14.69280000 14.69020158 0.01104871 187 1520541000 2018.03.08 20:30 14.68620000 14.69310000 14.67834000 14.69860000 14.69047762 0.00937709 209 1520541300 2018.03.08 20:35 14.69350000 14.69030000 14.67530000 14.69720000 14.69046070 0.00784223 271 1520541600 2018.03.08 20:40 14.69030000 14.69831000 14.69030000 14.69831000 14.69120825 0.00678075 186 1520541900 2018.03.08 20:45 14.69831000 14.69730000 14.69499000 14.69910000 14.69178842 0.00551247 155 1520542200 2018.03.08 20:50 14.69700000 14.69460000 14.69050000 14.69987000 14.69205619 0.00508544 187 1520542500 2018.03.08 20:55 14.69470000 14.70260000 14.68985000 14.70430000 14.69306036 0.00476681 170 1520542800 2018.03.08 21:00 14.70270000 14.69850000 14.69690000 14.70390000 14.69357842 0.00464078 152 1520543100 2018.03.08 21:05 14.69930000 14.70150000 14.69510000 14.70230000 14.69433286 0.00373492 121 1520543400 2018.03.08 21:10 14.70150000 14.69730000 14.69660000 14.70280000 14.69461544 0.00371083 94 1520543700 2018.03.08 21:15 14.69730000 14.69515000 14.68977000 14.70050000 14.69466635 0.00369706 156 1520544000 2018.03.08 21:20 14.69515000 14.69051000 14.68992000 14.69880000 14.69427051 0.00387915 236 1520544300 2018.03.08 21:25 14.69051000 14.69310000 14.68880000 14.69510000 14.69415903 0.00390664 188 1520544600 2018.03.08 21:30 14.69310000 14.69480000 14.68960000 14.69594000 14.69422008 0.00381516 204 1520544900 2018.03.08 21:35 14.69510000 14.69640000 14.69470000 14.69900000 14.69442769 0.00376299 137 1520545200 2018.03.08 21:40 14.69640000 14.68760000 14.68140000 14.69650000 14.69377743 0.00413993 142 1520545500 2018.03.08 21:45 14.68760000 14.66990000 14.66161000 14.69120000 14.69150339 0.00700604 574 1520545800 2018.03.08 21:50 14.66890000 14.66550000 14.66170000 14.67720000 14.68902688 0.00952507 565 1520546100 2018.03.08 21:55 14.66530000 14.67430000 14.65900000 14.68340000 14.68762432 0.01034206 319 1520546400 2018.03.08 22:00 14.67380000 14.67860000 14.67272000 14.68210000 14.68676486 0.01076159 343 1520546700 2018.03.08 22:05 14.67850000 14.64420000 14.63300000 14.68240000 14.68271106 0.01530647 250 1520547000 2018.03.08 22:10 14.64630000 14.65920000 14.63470000 14.66730000 14.68047191 0.01668646 428 1520547300 2018.03.08 22:15 14.65910000 14.65940000 14.65650000 14.66130000 14.67846507 0.01782595 103 1520547600 2018.03.08 22:20 14.65870000 14.65420000 14.64970000 14.65870000 14.67615411 0.01877711 160 1520547900 2018.03.08 22:25 14.65420000 14.65310000 14.64870000 14.65490000 14.67395848 0.01951416 151 1520548200 2018.03.08 22:30 14.65310000 14.67479000 14.65260000 14.67679000 14.67403767 0.01893824 216 1520548500 2018.03.08 22:35 14.67499000 14.67340000 14.67049000 14.67819000 14.67397694 0.01784323 193 1520548800 2018.03.08 22:40 14.67340000 14.67430000 14.67280000 14.67710000 14.67400771 0.01697469 155 1520549100 2018.03.08 22:45 14.67420000 14.67920000 14.67390000 14.68140000 14.67450221 0.01581837 184 1520549400 2018.03.08 22:50 14.67920000 14.67183000 14.67082000 14.67960000 14.67424772 0.01498804 191 1520549700 2018.03.08 22:55 14.67210000 14.66860000 14.65670000 14.67380000 14.67370984 0.01426519 168 1520550000 2018.03.08 23:00 14.66790000 14.65420000 14.65370000 14.66960000 14.67185176 0.01424876 160 1520550300 2018.03.08 23:05 14.65430000 14.66082000 14.65310000 14.66082000 14.67080111 0.01353351 137 1520550600 2018.03.08 23:10 14.66130000 14.66678000 14.66070000 14.66830000 14.67041815 0.01238589 126 1520550900 2018.03.08 23:15 14.66678000 14.66225000 14.66220000 14.66749000 14.66964023 0.01084765 141 1520551200 2018.03.08 23:20 14.66258000 14.66870000 14.66258000 14.66960000 14.66955069 0.01004409 156 1520551500 2018.03.08 23:25 14.66820000 14.67070000 14.66730000 14.67414000 14.66966014 0.01008950 205 1520551800 2018.03.08 23:30 14.67100000 14.67430000 14.67017000 14.67498000 14.67010204 0.01026217 90 1520552100 2018.03.08 23:35 14.67399000 14.66502000 14.66100000 14.67528000 14.66961803 0.01008343 100 1520552400 2018.03.08 23:40 14.66446000 14.65803000 14.65620000 14.66446000 14.66851441 0.00972679 82 1520552700 2018.03.08 23:45 14.65680000 14.65190000 14.65180000 14.66120000 14.66693209 0.00838741 133 1520553000 2018.03.08 23:50 14.65190000 14.65620000 14.65190000 14.66217000 14.66590998 0.00836543 114 1520553300 2018.03.08 23:55 14.65620000 14.65090000 14.65050000 14.65660000 14.66448046 0.00877652 64 1520553600 2018.03.09 00:00 14.63810000 14.63840000 14.63500000 14.63840000 14.66199661 0.01038753 15 1520553900 2018.03.09 00:05 14.63800000 14.64130000 14.63730000 14.64680000 14.66002550 0.01155512 28 1520554200 2018.03.09 00:10 14.63840000 14.63820000 14.63380000 14.64600000 14.65794688 0.01248425 36 1520554500 2018.03.09 00:15 14.63850000 14.64000000 14.63800000 14.64180000 14.65623766 0.01298192 24 1520554800 2018.03.09 00:20 14.63520000 14.63480000 14.63300000 14.63520000 14.65419597 0.01359980 31 1520555100 2018.03.09 00:25 14.63630000 14.63860000 14.63410000 14.63950000 14.65271064 0.01312111 28 1520555400 2018.03.09 00:30 14.63880000 14.63580000 14.63570000 14.63960000 14.65110011 0.01319874 25 1520555700 2018.03.09 00:35 14.63510000 14.63520000 14.63460000 14.63600000 14.64958581 0.01329931 16 1520556000 2018.03.09 00:40 14.63520000 14.63520000 14.63500000 14.63670000 14.64821573 0.01386836 24 1520556300 2018.03.09 00:45 14.63610000 14.63890000 14.63550000 14.64130000 14.64732852 0.01388471 97 1520556600 2018.03.09 00:50 14.63880000 14.64480000 14.63840000 14.64790000 14.64708771 0.01322991 31 1520556900 2018.03.09 00:55 14.64380000 14.64410000 14.64330000 14.64500000 14.64680316 0.01283013 22 1520557200 2018.03.09 01:00 14.64310000 14.65255000 14.64310000 14.65255000 14.64735048 0.01192081 46 1520557500 2018.03.09 01:05 14.65231000 14.65273000 14.65099000 14.65400000 14.64786282 0.01084362 43 1520557800 2018.03.09 01:10 14.65356000 14.65270000 14.65250000 14.65498000 14.64832350 0.00929581 44 1520558100 2018.03.09 01:15 14.65270000 14.65349000 14.65008000 14.65349000 14.64881555 0.00881055 39 1520558400 2018.03.09 01:20 14.65190000 14.64899000 14.64899000 14.65617000 14.64883216 0.00857522 101 1520558700 2018.03.09 01:25 14.64899000 14.64890000 14.64843000 14.65240000 14.64883862 0.00855134 68 1520559000 2018.03.09 01:30 14.64890000 14.66076000 14.64490000 14.67116000 14.64997399 0.00943826 116 1520559300 2018.03.09 01:35 14.65985000 14.65328000 14.65328000 14.66840000 14.65028885 0.00965253 68 1520559600 2018.03.09 01:40 14.65209000 14.65158000 14.65124000 14.65267000 14.65041182 0.00935309 33 1520559900 2018.03.09 01:45 14.65338000 14.64817000 14.64414000 14.65360000 14.65019831 0.00902783 83 1520560200 2018.03.09 01:50 14.64835000 14.64570000 14.64290000 14.64880000 14.64976990 0.00847002 52 1520560500 2018.03.09 01:55 14.64540000 14.65130000 14.64530000 14.65150000 14.64991562 0.00825201 52 1520560800 2018.03.09 02:00 14.65150000 14.65160000 14.63680000 14.66610000 14.65007604 0.00759637 209 1520561100 2018.03.09 02:05 14.65220000 14.64760000 14.63820000 14.66410000 14.64984023 0.00709549 155 1520561400 2018.03.09 02:10 14.64760000 14.65030000 14.64720000 14.65350000 14.64988402 0.00637408 100 1520561700 2018.03.09 02:15 14.65060000 14.65730000 14.64970000 14.65780000 14.65059030 0.00580022 129 1520562000 2018.03.09 02:20 14.65760000 14.65640000 14.65530000 14.65780000 14.65114360 0.00488155 84 1520562300 2018.03.09 02:25 14.65212000 14.65470000 14.65212000 14.65890000 14.65148231 0.00411622 139 1520562600 2018.03.09 02:30 14.65420000 14.65420000 14.65190000 14.65620000 14.65174114 0.00386954 147 1520562900 2018.03.09 02:35 14.65440000 14.65800000 14.65260000 14.65840000 14.65233722 0.00366721 96 1520563200 2018.03.09 02:40 14.65830000 14.66230000 14.65680000 14.66280000 14.65328606 0.00424871 85 1520563500 2018.03.09 02:45 14.66220000 14.65650000 14.65311000 14.66500000 14.65359215 0.00432504 325 1520563800 2018.03.09 02:50 14.65670000 14.65980000 14.65530000 14.67410000 14.65418337 0.00458259 211 1520564100 2018.03.09 02:55 14.65990000 14.65350000 14.64539000 14.67050000 14.65411829 0.00457389 156 1520564400 2018.03.09 03:00 14.65360000 14.64970000 14.64680000 14.65430000 14.65369750 0.00450613 147 1520564700 2018.03.09 03:05 14.65040000 14.65310000 14.63730000 14.65452000 14.65364059 0.00438017 391 1520565000 2018.03.09 03:10 14.65343000 14.65650000 14.65047000 14.65730000 14.65391292 0.00414361 178 1520565300 2018.03.09 03:15 14.65640000 14.65420000 14.65420000 14.65880000 14.65394026 0.00414370 33 1520565600 2018.03.09 03:20 14.65540000 14.65320000 14.65230000 14.65540000 14.65386976 0.00410983 37 1520565900 2018.03.09 03:25 14.65390000 14.64915000 14.64632000 14.65430000 14.65342026 0.00405916 41 1520566200 2018.03.09 03:30 14.64915000 14.64130000 14.64086000 14.65309000 14.65226595 0.00473637 233 1520566500 2018.03.09 03:35 14.64130000 14.64543000 14.64022000 14.64641000 14.65161490 0.00513945 102 1520566800 2018.03.09 03:40 14.64541000 14.64517000 14.64367000 14.64639000 14.65100110 0.00551965 68 1520567100 2018.03.09 03:45 14.64517000 14.64288000 14.64264000 14.64517000 14.65022767 0.00603187 86 1520567400 2018.03.09 03:50 14.64292000 14.64855000 14.64147000 14.65040000 14.65006789 0.00610783 147 1520567700 2018.03.09 03:55 14.64855000 14.65290000 14.64806000 14.65370000 14.65033761 0.00582410 32 1520568000 2018.03.09 04:00 14.65300000 14.65230000 14.64740000 14.65360000 14.65052451 0.00562365 38 1520568300 2018.03.09 04:05 14.65270000 14.65240000 14.65210000 14.65550000 14.65070313 0.00551499 31 1520568600 2018.03.09 04:10 14.65250000 14.65320000 14.65160000 14.65430000 14.65094092 0.00543629 32 1520568900 2018.03.09 04:15 14.65460000 14.65920000 14.65460000 14.65920000 14.65172750 0.00541519 30 1520569200 2018.03.09 04:20 14.65870000 14.66430000 14.65460000 14.66720000 14.65292488 0.00565926 361 1520569500 2018.03.09 04:25 14.66550000 14.66140000 14.65250000 14.66710000 14.65373204 0.00603853 662 1520569800 2018.03.09 04:30 14.66100000 14.66530000 14.66080000 14.66700000 14.65483375 0.00669602 73 1520570100 2018.03.09 04:35 14.66520000 14.66710000 14.65457000 14.66880000 14.65600196 0.00755444 253 1520570400 2018.03.09 04:40 14.66710000 14.66740000 14.66240000 14.66790000 14.65708749 0.00815866 70 1520570700 2018.03.09 04:45 14.66730000 14.65440000 14.64473000 14.66780000 14.65683154 0.00804833 387 1520571000 2018.03.09 04:50 14.65360000 14.65330000 14.65130000 14.65610000 14.65649520 0.00798158 73 1520571300 2018.03.09 04:55 14.65350000 14.65652000 14.65330000 14.66000000 14.65649756 0.00796573 52 1520571600 2018.03.09 05:00 14.65530000 14.65850000 14.65530000 14.65850000 14.65668827 0.00799341 53 1520571900 2018.03.09 05:05 14.65780000 14.64830000 14.64790000 14.65870000 14.65588939 0.00785502 129 1520572200 2018.03.09 05:10 14.64800000 14.65160000 14.64800000 14.65550000 14.65548087 0.00717113 75 1520572500 2018.03.09 05:15 14.65210000 14.65230000 14.64830000 14.65540000 14.65517793 0.00684785 125 1520572800 2018.03.09 05:20 14.65230000 14.64960000 14.64900000 14.65330000 14.65464670 0.00664396 93 1520573100 2018.03.09 05:25 14.64950000 14.65420000 14.64920000 14.65430000 14.65460416 0.00611213 49 1520573400 2018.03.09 05:30 14.65430000 14.65280000 14.65270000 14.66160000 14.65443233 0.00602645 110 1520573700 2018.03.09 05:35 14.65270000 14.66120000 14.65230000 14.66220000 14.65507687 0.00599149 121 1520574000 2018.03.09 05:40 14.66030000 14.66180000 14.66030000 14.66230000 14.65571717 0.00595071 60 1520574300 2018.03.09 05:45 14.66160000 14.66010000 14.65970000 14.66260000 14.65613458 0.00586532 59 1520574600 2018.03.09 05:50 14.66020000 14.66170000 14.65960000 14.66170000 14.65666462 0.00581115 27 1520574900 2018.03.09 05:55 14.66150000 14.66100000 14.65940000 14.66200000 14.65707752 0.00577401 44 1520575200 2018.03.09 06:00 14.66120000 14.65900000 14.65770000 14.66130000 14.65726061 0.00553686 72 1520575500 2018.03.09 06:05 14.65920000 14.65880000 14.65750000 14.66010000 14.65740722 0.00545873 42 1520575800 2018.03.09 06:10 14.65930000 14.65120000 14.65000000 14.65990000 14.65681606 0.00534097 90 1520576100 2018.03.09 06:15 14.65120000 14.64970000 14.64450000 14.65280000 14.65613834 0.00503536 159 1520576400 2018.03.09 06:20 14.64960000 14.65080000 14.64860000 14.65370000 14.65562992 0.00445940 88 1520576700 2018.03.09 06:25 14.65110000 14.65390000 14.64890000 14.65630000 14.65546517 0.00445914 72 1520577000 2018.03.09 06:30 14.65410000 14.65110000 14.64910000 14.65470000 14.65504944 0.00453427 93 1520577300 2018.03.09 06:35 14.65130000 14.64940000 14.64800000 14.65260000 14.65451140 0.00470342 77 1520577600 2018.03.09 06:40 14.64950000 14.65010000 14.64820000 14.65020000 14.65409126 0.00473369 50 1520577900 2018.03.09 06:45 14.65040000 14.64990000 14.64860000 14.65060000 14.65369210 0.00470137 60 1520578200 2018.03.09 06:50 14.64990000 14.65120000 14.64970000 14.65120000 14.65345475 0.00475706 82 1520578500 2018.03.09 06:55 14.65090000 14.65540000 14.65040000 14.65550000 14.65364001 0.00472710 71 1520578800 2018.03.09 07:00 14.65530000 14.65440000 14.65380000 14.65560000 14.65371239 0.00462421 65 1520579100 2018.03.09 07:05 14.65460000 14.66040000 14.65440000 14.66130000 14.65434931 0.00470369 77 1520579400 2018.03.09 07:10 14.66050000 14.66450000 14.66010000 14.66640000 14.65531604 0.00503238 96 1520579700 2018.03.09 07:15 14.66450000 14.66530000 14.66410000 14.66540000 14.65626689 0.00531128 73 1520580000 2018.03.09 07:20 14.66510000 14.66410000 14.66400000 14.66910000 14.65701290 0.00552742 131 1520580300 2018.03.09 07:25 14.66400000 14.65830000 14.65620000 14.66440000 14.65713549 0.00551540 115 1520580600 2018.03.09 07:30 14.65810000 14.65790000 14.65400000 14.65970000 14.65720830 0.00544095 105 1520580900 2018.03.09 07:35 14.65800000 14.66050000 14.65740000 14.66070000 14.65752179 0.00551464 80 1520581200 2018.03.09 07:40 14.66050000 14.65440000 14.65430000 14.66050000 14.65722448 0.00545107 98 1520581500 2018.03.09 07:45 14.65460000 14.65530000 14.65460000 14.65660000 14.65704119 0.00539781 81 1520581800 2018.03.09 07:50 14.65500000 14.66240000 14.65480000 14.66280000 14.65755156 0.00549913 101 1520582100 2018.03.09 07:55 14.66250000 14.66341000 14.65464000 14.66740000 14.65810950 0.00549616 111 1520582400 2018.03.09 08:00 14.66306000 14.66750000 14.66306000 14.66840000 14.65900384 0.00582135 77 1520582700 2018.03.09 08:05 14.66750000 14.66750000 14.66630000 14.66820000 14.65981300 0.00618309 89 1520583000 2018.03.09 08:10 14.66710000 14.66160000 14.66140000 14.66810000 14.65998319 0.00591698 119 1520583300 2018.03.09 08:15 14.66170000 14.66710000 14.66070000 14.66790000 14.66066098 0.00574241 136 1520583600 2018.03.09 08:20 14.66700000 14.67250000 14.66700000 14.67430000 14.66178850 0.00596942 132 1520583900 2018.03.09 08:25 14.67270000 14.68300000 14.67260000 14.68320000 14.66380865 0.00727561 48 1520584200 2018.03.09 08:30 14.68350000 14.67440000 14.67271000 14.68350000 14.66481735 0.00722798 66 1520584500 2018.03.09 08:35 14.67430000 14.67670000 14.67330000 14.67800000 14.66594903 0.00753202 66 1520584800 2018.03.09 08:40 14.67560000 14.66990000 14.66990000 14.67620000 14.66632531 0.00717259 42 1520585100 2018.03.09 08:45 14.67090000 14.67170000 14.66990000 14.67180000 14.66683719 0.00719944 46 1520585400 2018.03.09 08:50 14.67170000 14.67120000 14.66950000 14.67310000 14.66725269 0.00729268 78 1520585700 2018.03.09 08:55 14.67110000 14.67430000 14.67030000 14.67520000 14.66792386 0.00752911 92 1520586000 2018.03.09 09:00 14.67576000 14.66940000 14.66502000 14.67676000 14.66806445 0.00750725 109 1520586300 2018.03.09 09:05 14.66940000 14.67220000 14.66830000 14.67300000 14.66845831 0.00727543 61 1520586600 2018.03.09 09:10 14.67220000 14.68224000 14.67050000 14.68224000 14.66977085 0.00758396 99 1520586900 2018.03.09 09:15 14.68187000 14.68020000 14.67546000 14.68190000 14.67076410 0.00771309 120 1520587200 2018.03.09 09:20 14.68020000 14.68560000 14.67990000 14.68640000 14.67217705 0.00756875 65 1520587500 2018.03.09 09:25 14.68560000 14.68469000 14.67740000 14.68872000 14.67336876 0.00711511 143 1520587800 2018.03.09 09:30 14.68416000 14.68160000 14.67923000 14.68416000 14.67415268 0.00691933 141 1520588100 2018.03.09 09:35 14.68180000 14.68790000 14.68180000 14.68830000 14.67546195 0.00713378 111 1520588400 2018.03.09 09:40 14.68790000 14.67469000 14.67280000 14.68860000 14.67538843 0.00691016 137 1520588700 2018.03.09 09:45 14.67630000 14.66390000 14.66360000 14.67736000 14.67429430 0.00721891 180 1520589000 2018.03.09 09:50 14.66390000 14.67490000 14.66366000 14.67710000 14.67435198 0.00662504 187 1520589300 2018.03.09 09:55 14.67349000 14.67330000 14.66655000 14.67430000 14.67425179 0.00645759 148 1520589600 2018.03.09 10:00 14.67308000 14.66180000 14.66180000 14.67500000 14.67306591 0.00735496 237 1520589900 2018.03.09 10:05 14.66190000 14.65493000 14.65440000 14.66510000 14.67133868 0.00853085 155 1520590200 2018.03.09 10:10 14.65493000 14.65190000 14.64810000 14.65620000 14.66948738 0.01006693 192 1520590500 2018.03.09 10:15 14.65114000 14.64087000 14.64086000 14.65670000 14.66676191 0.01254316 223 1520590800 2018.03.09 10:20 14.64127000 14.64490000 14.64090000 14.64798000 14.66467983 0.01410734 108 1520591100 2018.03.09 10:25 14.64549000 14.64570000 14.64504000 14.65240000 14.66287222 0.01525670 121 1520591400 2018.03.09 10:30 14.64570000 14.63537000 14.62670000 14.64825000 14.66025296 0.01719605 211 1520591700 2018.03.09 10:35 14.63537000 14.63565000 14.63165000 14.63810000 14.65790982 0.01855390 148 1520592000 2018.03.09 10:40 14.63565000 14.63740000 14.63215000 14.63880000 14.65595651 0.01960312 125 1520592300 2018.03.09 10:45 14.63721000 14.63206000 14.63010000 14.63760000 14.65368065 0.02073554 203 1520592600 2018.03.09 10:50 14.63206000 14.64045000 14.63201000 14.64180000 14.65242059 0.02034479 152 1520592900 2018.03.09 10:55 14.64045000 14.64880000 14.63963000 14.65490000 14.65207577 0.01948908 155 1520593200 2018.03.09 11:00 14.64930000 14.64792000 14.64758000 14.65373000 14.65167998 0.01810267 150 1520593500 2018.03.09 11:05 14.64734000 14.65541000 14.64734000 14.65888000 14.65203522 0.01649429 208 1520593800 2018.03.09 11:10 14.65479000 14.65830000 14.65109000 14.65900000 14.65263187 0.01513796 204 1520594100 2018.03.09 11:15 14.65835000 14.65250000 14.65250000 14.65910000 14.65261931 0.01292050 149 1520594400 2018.03.09 11:20 14.65250000 14.65900000 14.65250000 14.65930000 14.65322699 0.01213494 167 1520594700 2018.03.09 11:25 14.65900000 14.66119000 14.65430000 14.66119000 14.65398538 0.01221739 132 1520595000 2018.03.09 11:30 14.66119000 14.65920000 14.65059000 14.66119000 14.65448201 0.01153797 148 1520595300 2018.03.09 11:35 14.65920000 14.66230000 14.65740000 14.66230000 14.65522658 0.01125931 150 1520595600 2018.03.09 11:40 14.66210000 14.65969000 14.65641000 14.66640000 14.65565166 0.01144254 194 1520595900 2018.03.09 11:45 14.65930000 14.66390000 14.65930000 14.66437000 14.65643722 0.01201633 134 1520596200 2018.03.09 11:50 14.66390000 14.66760000 14.66070000 14.66860000 14.65750034 0.01278819 159 1520596500 2018.03.09 11:55 14.66760000 14.64630000 14.64547000 14.66790000 14.65643364 0.01194041 199 1520596800 2018.03.09 12:00 14.64630000 14.64120000 14.63800000 14.64650000 14.65498282 0.01150670 186 1520597100 2018.03.09 12:05 14.64130000 14.64520000 14.64070000 14.64590000 14.65405112 0.01119569 147 1520597400 2018.03.09 12:10 14.64490000 14.64910000 14.64280000 14.65191000 14.65357959 0.01032542 196 1520597700 2018.03.09 12:15 14.64910000 14.64310000 14.64310000 14.64990000 14.65258153 0.00964048 129 1520598000 2018.03.09 12:20 14.64310000 14.64700000 14.64130000 14.64810000 14.65204996 0.00909112 152 1520598300 2018.03.09 12:25 14.64755000 14.66140000 14.64708000 14.66180000 14.65294044 0.00808019 259 1520598600 2018.03.09 12:30 14.66250000 14.64943000 14.64870000 14.66400000 14.65260611 0.00767310 193 1520598900 2018.03.09 12:35 14.64970000 14.64200000 14.64200000 14.65290000 14.65159600 0.00817182 155 1520599200 2018.03.09 12:40 14.64190000 14.63790000 14.63655000 14.64330000 14.65029162 0.00900391 162 1520599500 2018.03.09 12:45 14.63710000 14.64220000 14.63552000 14.64380000 14.64952099 0.00932293 172 1520599800 2018.03.09 12:50 14.64300000 14.64820000 14.64000000 14.65100000 14.64939518 0.00915261 137 1520600100 2018.03.09 12:55 14.64850000 14.64510000 14.64010000 14.65060000 14.64898612 0.00928124 164 1520600400 2018.03.09 13:00 14.64610000 14.64670000 14.64310000 14.65275000 14.64876839 0.00907111 144 1520600700 2018.03.09 13:05 14.64790000 14.65000000 14.64560000 14.65530000 14.64888569 0.00861874 139 1520601000 2018.03.09 13:10 14.65020000 14.64803000 14.64490000 14.65070000 14.64880419 0.00831616 149 1520601300 2018.03.09 13:15 14.64765000 14.63250000 14.62909000 14.64970000 14.64725141 0.00861822 256 1520601600 2018.03.09 13:20 14.63250000 14.63275000 14.63200000 14.63660000 14.64587033 0.00884373 124 1520601900 2018.03.09 13:25 14.63275000 14.63390000 14.62840000 14.63860000 14.64473030 0.00833867 116 1520602200 2018.03.09 13:30 14.63290000 14.63247000 14.63000000 14.63331000 14.64356265 0.00706479 159 1520602500 2018.03.09 13:35 14.63285000 14.62960000 14.62550000 14.63400000 14.64223287 0.00769813 145 1520602800 2018.03.09 13:40 14.62960000 14.62726000 14.62603000 14.63418000 14.64080688 0.00850494 114 1520603100 2018.03.09 13:45 14.62763000 14.62730000 14.62650000 14.63260000 14.63952051 0.00913272 134 1520603400 2018.03.09 13:50 14.62770000 14.62800000 14.62374000 14.62850000 14.63842332 0.00939369 222 1520603700 2018.03.09 13:55 14.62780000 14.63020000 14.61980000 14.63035000 14.63764015 0.00964265 272 1520604000 2018.03.09 14:00 14.63026000 14.63400000 14.62970000 14.63570000 14.63729347 0.00950206 102 1520604300 2018.03.09 14:05 14.63410000 14.62655000 14.62576000 14.63410000 14.63627028 0.00823826 110 1520604600 2018.03.09 14:10 14.62655000 14.62380000 14.62322000 14.62800000 14.63508264 0.00822016 159 1520604900 2018.03.09 14:15 14.62350000 14.62764000 14.62289000 14.62995000 14.63437381 0.00828396 126 1520605200 2018.03.09 14:20 14.62764000 14.62667000 14.62383000 14.62950000 14.63364012 0.00847961 125 1520605500 2018.03.09 14:25 14.62712000 14.62969000 14.62361000 14.62969000 14.63326391 0.00833344 104 1520605800 2018.03.09 14:30 14.63006000 14.62888000 14.62620000 14.63006000 14.63284640 0.00769742 128 1520606100 2018.03.09 14:35 14.62920000 14.62592000 14.62247000 14.63074000 14.63218674 0.00732002 122 1520606400 2018.03.09 14:40 14.62570000 14.62770000 14.62140000 14.62770000 14.63175943 0.00658392 151 1520606700 2018.03.09 14:45 14.62760000 14.63630000 14.62760000 14.63630000 14.63219187 0.00539032 123 1520607000 2018.03.09 14:50 14.63680000 14.63520000 14.63520000 14.64410000 14.63247836 0.00429054 150 1520607300 2018.03.09 14:55 14.63520000 14.62684000 14.62608000 14.63580000 14.63194137 0.00413811 110 1520607600 2018.03.09 15:00 14.62646000 14.63320000 14.62290000 14.63790000 14.63206124 0.00421387 204 1520607900 2018.03.09 15:05 14.63320000 14.62288000 14.62288000 14.63340000 14.63118684 0.00414996 167 1520608200 2018.03.09 15:10 14.62280000 14.62248000 14.61951000 14.62608000 14.63035761 0.00414380 213 1520608500 2018.03.09 15:15 14.62287000 14.61820000 14.61670000 14.62547000 14.62919975 0.00450161 237 1520608800 2018.03.09 15:20 14.61710000 14.60844000 14.60680000 14.63020000 14.62722263 0.00606742 291 1520609100 2018.03.09 15:25 14.60820000 14.57789000 14.57789000 14.62119000 14.62252428 0.01245853 265 1520609400 2018.03.09 15:30 14.57749000 14.58440000 14.56839000 14.60688000 14.61889340 0.01543577 1272 1520609700 2018.03.09 15:35 14.58440000 14.56647000 14.55690000 14.58910000 14.61390069 0.01992099 622 1520610000 2018.03.09 15:40 14.56649000 14.59201000 14.56621000 14.59684000 14.61181587 0.02044794 509 1520610300 2018.03.09 15:45 14.59318000 14.56440000 14.56095000 14.59437000 14.60730007 0.02365055 310 1520610600 2018.03.09 15:50 14.56316000 14.56830000 14.55451000 14.57250000 14.60358578 0.02577540 311 1520610900 2018.03.09 15:55 14.56730000 14.56774000 14.55903000 14.56892000 14.60017189 0.02725277 281 1520611200 2018.03.09 16:00 14.56800000 14.55976000 14.55910000 14.57520000 14.59632314 0.02898222 448 1520611500 2018.03.09 16:05 14.55976000 14.55207000 14.54636000 14.56370000 14.59210856 0.03064336 447 1520611800 2018.03.09 16:10 14.55167000 14.54826000 14.54515000 14.55458000 14.58793250 0.03201865 331 1520612100 2018.03.09 16:15 14.54930000 14.54920000 14.54480000 14.55476000 14.58424369 0.03285859 319 1520612400 2018.03.09 16:20 14.54874000 14.54638000 14.53762000 14.55331000 14.58063763 0.03323260 274 1520612700 2018.03.09 16:25 14.54638000 14.55980000 14.54430000 14.56180000 14.57865309 0.03151558 461 1520613000 2018.03.09 16:30 14.55966000 14.56000000 14.54960000 14.56515000 14.57687661 0.02939038 378 1520613300 2018.03.09 16:35 14.56000000 14.55300000 14.55260000 14.56750000 14.57460264 0.02786750 314 1520613600 2018.03.09 16:40 14.55380000 14.57090000 14.55380000 14.57090000 14.57425001 0.02461186 344 1520613900 2018.03.09 16:45 14.57090000 14.55947000 14.55610000 14.57352000 14.57284239 0.02219335 313 1520614200 2018.03.09 16:50 14.55994000 14.54570000 14.53564000 14.55994000 14.57025740 0.01964347 370 1520614500 2018.03.09 16:55 14.54504000 14.54170000 14.53952000 14.55364000 14.56753765 0.01685110 426 1520614800 2018.03.09 17:00 14.54170000 14.53453000 14.53199000 14.54510000 14.56439406 0.01476139 415 1520615100 2018.03.09 17:05 14.53491000 14.54102000 14.51329000 14.54273000 14.56216796 0.01461966 512 1520615400 2018.03.09 17:10 14.54102000 14.52550000 14.51935000 14.54747000 14.55867578 0.01485087 494 1520615700 2018.03.09 17:15 14.52550000 14.52929000 14.52298000 14.53365000 14.55587713 0.01546861 334 1520616000 2018.03.09 17:20 14.52937000 14.52883000 14.52370000 14.53321000 14.55330121 0.01372735 297 1520616300 2018.03.09 17:25 14.52810000 14.53874000 14.52421000 14.53970000 14.55191443 0.01352414 304 1520616600 2018.03.09 17:30 14.53830000 14.52800000 14.52500000 14.53830000 14.54963687 0.01344802 243 1520616900 2018.03.09 17:35 14.52800000 14.52550000 14.51880000 14.53060000 14.54733812 0.01330483 239 1520617200 2018.03.09 17:40 14.52540000 14.52590000 14.51920000 14.52899000 14.54529639 0.01339817 227 1520617500 2018.03.09 17:45 14.52570000 14.54410000 14.52370000 14.54410000 14.54518245 0.01329401 316 1520617800 2018.03.09 17:50 14.54390000 14.54510000 14.54190000 14.55180000 14.54517460 0.01327469 183 1520618100 2018.03.09 17:55 14.54510000 14.55060000 14.54120000 14.55060000 14.54569130 0.01340523 305 1520618400 2018.03.09 18:00 14.55060000 14.55880000 14.54745000 14.56400000 14.54693975 0.01399063 348 1520618700 2018.03.09 18:05 14.55984000 14.55726000 14.55517000 14.56314000 14.54792263 0.01418158 267 1520619000 2018.03.09 18:10 14.55698000 14.54932000 14.54861000 14.55698000 14.54805571 0.01397639 318 1520619300 2018.03.09 18:15 14.54932000 14.54444000 14.54230000 14.55191000 14.54771136 0.01381595 196 1520619600 2018.03.09 18:20 14.54489000 14.53935000 14.53817000 14.54540000 14.54691504 0.01252559 137 1520619900 2018.03.09 18:25 14.53896000 14.53979000 14.53756000 14.54790000 14.54623646 0.01192393 251 1520620200 2018.03.09 18:30 14.54040000 14.54500000 14.53750000 14.54665000 14.54611871 0.01186179 269 1520620500 2018.03.09 18:35 14.54500000 14.54160000 14.54160000 14.54920000 14.54568835 0.01163400 170 1520620800 2018.03.09 18:40 14.54160000 14.54150000 14.53990000 14.54320000 14.54528946 0.01120751 124 1520621100 2018.03.09 18:45 14.54150000 14.53870000 14.53260000 14.54150000 14.54466189 0.01097519 189 1520621400 2018.03.09 18:50 14.53910000 14.54350000 14.53570000 14.54428000 14.54455124 0.01006545 232 1520621700 2018.03.09 18:55 14.54350000 14.55770000 14.54230000 14.55940000 14.54580350 0.01028607 202 1520622000 2018.03.09 19:00 14.55770000 14.55930000 14.54940000 14.56093000 14.54708888 0.01037016 238 1520622300 2018.03.09 19:05 14.55930000 14.57020000 14.55900000 14.57290000 14.54928994 0.01198146 199 1520622600 2018.03.09 19:10 14.56970000 14.56330000 14.55050000 14.57300000 14.55062423 0.01176731 227 1520622900 2018.03.09 19:15 14.56270000 14.55780000 14.54860000 14.56460000 14.55130764 0.01061275 281 1520623200 2018.03.09 19:20 14.55670000 14.56230000 14.54730000 14.56280000 14.55235453 0.00944549 223 1520623500 2018.03.09 19:25 14.56280000 14.56310000 14.56060000 14.56930000 14.55337791 0.00972200 216 1520623800 2018.03.09 19:30 14.56310000 14.55740000 14.54300000 14.56310000 14.55376096 0.00964704 255 1520624100 2018.03.09 19:35 14.55690000 14.55960000 14.55660000 14.56160000 14.55431706 0.00979717 177 1520624400 2018.03.09 19:40 14.55950000 14.55540000 14.54290000 14.55960000 14.55442020 0.00977032 303 1520624700 2018.03.09 19:45 14.55550000 14.55350000 14.55280000 14.55680000 14.55433256 0.00973172 176 1520625000 2018.03.09 19:50 14.55390000 14.54560000 14.54550000 14.55400000 14.55350089 0.00969527 179 1520625300 2018.03.09 19:55 14.54560000 14.54940000 14.54420000 14.55010000 14.55311033 0.00948009 181 1520625600 2018.03.09 20:00 14.54980000 14.56030000 14.54980000 14.56680000 14.55379506 0.00912511 472 1520625900 2018.03.09 20:05 14.56090000 14.55810000 14.55700000 14.56350000 14.55420505 0.00861695 234 1520626200 2018.03.09 20:10 14.55870000 14.55020000 14.54966000 14.55910000 14.55382362 0.00843389 166 1520626500 2018.03.09 20:15 14.54990000 14.55390000 14.54981000 14.55440000 14.55383089 0.00797761 138 1520626800 2018.03.09 20:20 14.55380000 14.56240000 14.55355000 14.56240000 14.55464700 0.00752982 214 1520627100 2018.03.09 20:25 14.56280000 14.57190000 14.56130000 14.57370000 14.55629014 0.00716834 316 1520627400 2018.03.09 20:30 14.57170000 14.57730000 14.57040000 14.58050000 14.55829108 0.00752960 272 1520627700 2018.03.09 20:35 14.57730000 14.57483000 14.57390000 14.58011000 14.55986622 0.00815680 154 1520628000 2018.03.09 20:40 14.57533000 14.57130000 14.56950000 14.58100000 14.56095515 0.00848568 155 1520628300 2018.03.09 20:45 14.57130000 14.57260000 14.56860000 14.57260000 14.56206418 0.00869589 192 1520628600 2018.03.09 20:50 14.57270000 14.57380000 14.56700000 14.57610000 14.56318188 0.00921181 496 1520628900 2018.03.09 20:55 14.57380000 14.57310000 14.57070000 14.57600000 14.56412646 0.00953326 175 1520629200 2018.03.09 21:00 14.57290000 14.56230000 14.56150000 14.57410000 14.56395251 0.00950149 114 1520629500 2018.03.09 21:05 14.56250000 14.56300000 14.56250000 14.56360000 14.56386180 0.00948658 54 1520629800 2018.03.09 21:10 14.56300000 14.56190000 14.56100000 14.56310000 14.56367496 0.00936130 65 1520630100 2018.03.09 21:15 14.56200000 14.56300000 14.56150000 14.56430000 14.56361068 0.00931151 108 1520630400 2018.03.09 21:20 14.56280000 14.57010000 14.56220000 14.57470000 14.56422871 0.00927624 179 1520630700 2018.03.09 21:25 14.57010000 14.56820000 14.56710000 14.57180000 14.56460693 0.00901531 112 1520631000 2018.03.09 21:30 14.56790000 14.56790000 14.56690000 14.56890000 14.56492055 0.00796450 56 1520631300 2018.03.09 21:35 14.56790000 14.56662000 14.56630000 14.56790000 14.56508240 0.00715301 56 1520631600 2018.03.09 21:40 14.56683000 14.56161000 14.56110000 14.56683000 14.56475170 0.00717463 86 1520631900 2018.03.09 21:45 14.56140000 14.56072000 14.56024000 14.56272000 14.56436773 0.00717205 68 1520632200 2018.03.09 21:50 14.56100000 14.55760000 14.54870000 14.56142000 14.56372318 0.00686435 400 1520632500 2018.03.09 21:55 14.55760000 14.54810000 14.54790000 14.55930000 14.56223526 0.00804488 329 1520632800 2018.03.09 22:00 14.54810000 14.54910000 14.54640000 14.54950000 14.56098428 0.00914886 90 1520633100 2018.03.09 22:05 14.54890000 14.54830000 14.54614000 14.55210000 14.55977626 0.00979330 203 1520633400 2018.03.09 22:10 14.54830000 14.54780000 14.54730000 14.55250000 14.55863566 0.00982831 141 1520633700 2018.03.09 22:15 14.54780000 14.55450000 14.54220000 14.55670000 14.55824179 0.00933833 217 1520634000 2018.03.09 22:20 14.55440000 14.55120000 14.55030000 14.55540000 14.55757114 0.00924146 138 1520634300 2018.03.09 22:25 14.55160000 14.55590000 14.54970000 14.55640000 14.55741199 0.00866746 201 1520634600 2018.03.09 22:30 14.55560000 14.55890000 14.55370000 14.55890000 14.55755370 0.00782545 103 1520634900 2018.03.09 22:35 14.55760000 14.55840000 14.55680000 14.56160000 14.55763430 0.00700011 110 1520635200 2018.03.09 22:40 14.55810000 14.55480000 14.54860000 14.55940000 14.55736437 0.00698509 128 1520635500 2018.03.09 22:45 14.55480000 14.55280000 14.55040000 14.55550000 14.55692967 0.00699113 121 1520635800 2018.03.09 22:50 14.55280000 14.55000000 14.54790000 14.55280000 14.55626970 0.00713697 112 1520636100 2018.03.09 22:55 14.55000000 14.55320000 14.54400000 14.55560000 14.55597735 0.00703782 239 1520636400 2018.03.09 23:00 14.55330000 14.54520000 14.54320000 14.55520000 14.55495093 0.00674736 91 1520636700 2018.03.09 23:05 14.54520000 14.54870000 14.54480000 14.55620000 14.55435560 0.00621302 110 1520637000 2018.03.09 23:10 14.54870000 14.54550000 14.53770000 14.55000000 14.55351221 0.00570348 128 1520637300 2018.03.09 23:15 14.54550000 14.54240000 14.53850000 14.54580000 14.55245391 0.00534162 108 1520637600 2018.03.09 23:20 14.54230000 14.54260000 14.54230000 14.54290000 14.55151544 0.00528060 18 1520637900 2018.03.09 23:25 14.54250000 14.53900000 14.53860000 14.54250000 14.55032349 0.00545575 56 1520638200 2018.03.09 23:30 14.53790000 14.54085000 14.53696000 14.54120000 14.54942126 0.00553942 88 1520638500 2018.03.09 23:35 14.54085000 14.54440000 14.53990000 14.54460000 14.54894304 0.00564394 78 1520638800 2018.03.09 23:40 14.54470000 14.54000000 14.54000000 14.54580000 14.54809132 0.00601677 55 1520639100 2018.03.09 23:45 14.53940000 14.53880000 14.53733000 14.53960000 14.54720644 0.00644788 66 1520639400 2018.03.09 23:50 14.53780000 14.53580000 14.53580000 14.54152000 14.54612011 0.00708529 96 1520812800 2018.03.12 00:00 14.53740000 14.53930000 14.53740000 14.53930000 14.54547057 0.00710174 2 1520813100 2018.03.12 00:05 14.53940000 14.53940000 14.53940000 14.53940000 14.54489242 0.00720599 3 1520813400 2018.03.12 00:10 14.53940000 14.53940000 14.53940000 14.53940000 14.54436934 0.00694671 1 1520813700 2018.03.12 00:15 14.53850000 14.53860000 14.53850000 14.53860000 14.54381988 0.00630578 2 1520814000 2018.03.12 00:20 14.53870000 14.53770000 14.53690000 14.53870000 14.54323703 0.00555725 9 1520814300 2018.03.12 00:25 14.53730000 14.53630000 14.53630000 14.53780000 14.54257636 0.00510523 10 1520814600 2018.03.12 00:30 14.53610000 14.53240000 14.53180000 14.53640000 14.54160718 0.00498241 16 1520814900 2018.03.12 00:35 14.52820000 14.52930000 14.52820000 14.52930000 14.54043507 0.00524589 14 1520815200 2018.03.12 00:40 14.52920000 14.52950000 14.52910000 14.52960000 14.53939364 0.00489723 10 1520815500 2018.03.12 00:45 14.52960000 14.53080000 14.52960000 14.53080000 14.53857519 0.00502575 8 1520815800 2018.03.12 00:50 14.52970000 14.53030000 14.52970000 14.53030000 14.53778708 0.00476110 2 1520816100 2018.03.12 00:55 14.53030000 14.53010000 14.53010000 14.53030000 14.53705498 0.00466995 3 1520816400 2018.03.12 01:00 14.52940000 14.53250000 14.52550000 14.53390000 14.53662117 0.00458214 27 1520816700 2018.03.12 01:05 14.53240000 14.55268000 14.53240000 14.55700000 14.53815058 0.00580709 61 1520817000 2018.03.12 01:10 14.55340000 14.53180000 14.52940000 14.55870000 14.53754576 0.00583675 53 1520817300 2018.03.12 01:15 14.53380000 14.54460000 14.53100000 14.55340000 14.53821760 0.00613345 59 1520817600 2018.03.12 01:20 14.54400000 14.52690000 14.51899000 14.56630000 14.53713973 0.00617106 98 1520817900 2018.03.12 01:25 14.52690000 14.55000000 14.52410000 14.55337000 14.53836452 0.00703401 111 1520818200 2018.03.12 01:30 14.55180000 14.55780000 14.52700000 14.55970000 14.54021552 0.00871054 71 1520818500 2018.03.12 01:35 14.55720000 14.55820000 14.55430000 14.55920000 14.54192832 0.01001477 57 1520818800 2018.03.12 01:40 14.55780000 14.55730000 14.55660000 14.56040000 14.54339229 0.01103018 38 1520819100 2018.03.12 01:45 14.55700000 14.54880000 14.53160000 14.55700000 14.54390731 0.01124047 44 1520819400 2018.03.12 01:50 14.55080000 14.52970000 14.52970000 14.55110000 14.54255424 0.01116647 54 1520819700 2018.03.12 01:55 14.53190000 14.55640000 14.52900000 14.55990000 14.54387288 0.01189800 47 1520820000 2018.03.12 02:00 14.55580000 14.55780000 14.55460000 14.55780000 14.54519927 0.01258229 32 1520855700 2018.03.12 11:55 14.54467000 14.54811000 14.54408000 14.54926000 14.54547648 0.01252068 75 1520856000 2018.03.12 12:00 14.55044000 14.54500000 14.54490000 14.55259000 14.54543110 0.01216347 143 1520856300 2018.03.12 12:05 14.54450000 14.54470000 14.53980000 14.54610000 14.54536148 0.01160402 149 1520856600 2018.03.12 12:10 14.54460000 14.55033000 14.54460000 14.55460000 14.54583467 0.01116422 189 1520856900 2018.03.12 12:15 14.54995000 14.55677000 14.54874000 14.56340000 14.54687613 0.01100547 169 1520857200 2018.03.12 12:20 14.55670000 14.55220000 14.55040000 14.55709000 14.54738316 0.01045715 133 1520857500 2018.03.12 12:25 14.55320000 14.55880000 14.54770000 14.55880000 14.54847048 0.01003655 184 1520857800 2018.03.12 12:30 14.55870000 14.55580000 14.55420000 14.56110000 14.54916853 0.00949505 101 1520858100 2018.03.12 12:35 14.55520000 14.55490000 14.55490000 14.55520000 14.54971439 0.00955727 7