Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.89599000 1.89641000 0.00001000 5.00000000 42.00000000 0.00001000 0.69431000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1519852200 2018.02.28 21:10 1.91010000 1.90996000 1.90981000 1.91022000 1.90996000 0.00000000 251 1519852500 2018.02.28 21:15 1.90994000 1.90977000 1.90951000 1.91007000 1.90994190 0.00000000 197 1519852800 2018.02.28 21:20 1.90977000 1.90934000 1.90934000 1.91009000 1.90988458 0.00000000 229 1519853100 2018.02.28 21:25 1.90934000 1.90918000 1.90910000 1.90954000 1.90981748 0.00000000 214 1519853400 2018.02.28 21:30 1.90918000 1.90944000 1.90917000 1.90974000 1.90978153 0.00000000 168 1519853700 2018.02.28 21:35 1.90944000 1.90932000 1.90911000 1.90954000 1.90973757 0.00000000 176 1519854000 2018.02.28 21:40 1.90934000 1.90934000 1.90926000 1.90974000 1.90969971 0.00000000 160 1519854300 2018.02.28 21:45 1.90934000 1.90938000 1.90914000 1.90954000 1.90966926 0.00000000 180 1519854600 2018.02.28 21:50 1.90938000 1.90877000 1.90874000 1.90979000 1.90958362 0.00000000 299 1519854900 2018.02.28 21:55 1.90881000 1.90881000 1.90870000 1.90937000 1.90950994 0.00000000 435 1519855200 2018.02.28 22:00 1.90884000 1.90828000 1.90819000 1.90914000 1.90939280 0.00000000 533 1519855500 2018.02.28 22:05 1.90828000 1.90884000 1.90783000 1.90945000 1.90934015 0.00000000 399 1519855800 2018.02.28 22:10 1.90884000 1.90866000 1.90850000 1.90915000 1.90927538 0.00000000 293 1519856100 2018.02.28 22:15 1.90866000 1.90974000 1.90864000 1.90974000 1.90931963 0.00000000 203 1519856400 2018.02.28 22:20 1.90974000 1.90914000 1.90854000 1.90986000 1.90930252 0.00000000 295 1519856700 2018.02.28 22:25 1.90914000 1.90978000 1.90876000 1.90989000 1.90934799 0.00000000 269 1519857000 2018.02.28 22:30 1.90978000 1.90996000 1.90926000 1.90997000 1.90940628 0.00000000 228 1519857300 2018.02.28 22:35 1.90996000 1.90974000 1.90974000 1.91014000 1.90943806 0.00000000 152 1519857600 2018.02.28 22:40 1.90974000 1.90939000 1.90939000 1.90998000 1.90943349 0.00000000 177 1519857900 2018.02.28 22:45 1.90939000 1.90963000 1.90884000 1.90969000 1.90945220 0.00046900 321 1519858200 2018.02.28 22:50 1.90963000 1.90885000 1.90875000 1.91004000 1.90939485 0.00045536 457 1519858500 2018.02.28 22:55 1.90885000 1.90882000 1.90864000 1.90934000 1.90934010 0.00044805 378 1519858800 2018.02.28 23:00 1.90885000 1.90877000 1.90874000 1.90957000 1.90928581 0.00045151 251 1519859100 2018.02.28 23:05 1.90877000 1.90960000 1.90877000 1.91048000 1.90931573 0.00046205 266 1519859400 2018.02.28 23:10 1.90964000 1.90981000 1.90919000 1.90993000 1.90936280 0.00048485 231 1519859700 2018.02.28 23:15 1.90987000 1.90944000 1.90928000 1.90997000 1.90937015 0.00048702 111 1519860000 2018.02.28 23:20 1.90944000 1.90941000 1.90928000 1.90958000 1.90937395 0.00048807 121 1519860300 2018.02.28 23:25 1.90941000 1.90910000 1.90910000 1.90948000 1.90934786 0.00048475 115 1519860600 2018.02.28 23:30 1.90910000 1.90967000 1.90910000 1.91006000 1.90937854 0.00047861 146 1519860900 2018.02.28 23:35 1.90970000 1.90995000 1.90970000 1.91000000 1.90943296 0.00048743 129 1519861200 2018.02.28 23:40 1.90991000 1.90941000 1.90919000 1.91003000 1.90943078 0.00041345 212 1519861500 2018.02.28 23:45 1.90941000 1.90881000 1.90812000 1.90944000 1.90937166 0.00041319 220 1519861800 2018.02.28 23:50 1.90878000 1.90906000 1.90872000 1.90944000 1.90934197 0.00039123 137 1519862100 2018.02.28 23:55 1.90904000 1.90844000 1.90844000 1.90924000 1.90925607 0.00043896 140 1519862400 2018.03.01 00:00 1.90644000 1.90824000 1.90596000 1.90904000 1.90915930 0.00051023 89 1519862700 2018.03.01 00:05 1.90834000 1.90899000 1.90824000 1.90920000 1.90914318 0.00049582 27 1519863000 2018.03.01 00:10 1.90899000 1.90899000 1.90899000 1.90899000 1.90912859 0.00046443 5 1519863300 2018.03.01 00:15 1.90920000 1.90848000 1.90845000 1.90920000 1.90906682 0.00047290 49 1519863600 2018.03.01 00:20 1.90844000 1.90810000 1.90810000 1.90856000 1.90897474 0.00052515 41 1519863900 2018.03.01 00:25 1.90810000 1.90810000 1.90810000 1.90842000 1.90889143 0.00055141 31 1519864200 2018.03.01 00:30 1.90810000 1.90829000 1.90810000 1.90850000 1.90883415 0.00057861 43 1519864500 2018.03.01 00:35 1.90829000 1.90808000 1.90808000 1.90848000 1.90876233 0.00061899 32 1519864800 2018.03.01 00:40 1.90830000 1.90914000 1.90808000 1.90994000 1.90879830 0.00061455 97 1519865100 2018.03.01 00:45 1.90914000 1.90804000 1.90784000 1.90914000 1.90872608 0.00062526 176 1519865400 2018.03.01 00:50 1.90804000 1.90878000 1.90804000 1.90883000 1.90873121 0.00057563 201 1519865700 2018.03.01 00:55 1.90874000 1.90897000 1.90837000 1.90904000 1.90875396 0.00055349 78 1519866000 2018.03.01 01:00 1.90894000 1.90884000 1.90867000 1.90918000 1.90876215 0.00053380 136 1519866300 2018.03.01 01:05 1.90884000 1.90835000 1.90832000 1.90894000 1.90872290 0.00053596 87 1519866600 2018.03.01 01:10 1.90835000 1.90850000 1.90814000 1.90856000 1.90870167 0.00049339 82 1519866900 2018.03.01 01:15 1.90853000 1.90874000 1.90850000 1.90894000 1.90870532 0.00040770 105 1519867200 2018.03.01 01:20 1.90874000 1.90895000 1.90864000 1.90898000 1.90872862 0.00038742 92 1519867500 2018.03.01 01:25 1.90895000 1.90865000 1.90846000 1.90896000 1.90872114 0.00038471 81 1519867800 2018.03.01 01:30 1.90865000 1.90869000 1.90865000 1.90889000 1.90871817 0.00037604 119 1519868100 2018.03.01 01:35 1.90872000 1.90898000 1.90869000 1.90901000 1.90874311 0.00038436 60 1519868400 2018.03.01 01:40 1.90896000 1.90860000 1.90829000 1.90897000 1.90872948 0.00036433 82 1519868700 2018.03.01 01:45 1.90860000 1.90841000 1.90837000 1.90860000 1.90869905 0.00035570 69 1519869000 2018.03.01 01:50 1.90839000 1.90850000 1.90833000 1.90896000 1.90868009 0.00034545 100 1519869300 2018.03.01 01:55 1.90850000 1.90842000 1.90770000 1.90858000 1.90865532 0.00033942 199 1519869600 2018.03.01 02:00 1.90844000 1.90944000 1.90836000 1.90963000 1.90873005 0.00037539 185 1519869900 2018.03.01 02:05 1.90944000 1.90873000 1.90873000 1.90967000 1.90873005 0.00034795 185 1519870200 2018.03.01 02:10 1.90876000 1.90840000 1.90821000 1.90892000 1.90869862 0.00033682 182 1519870500 2018.03.01 02:15 1.90840000 1.90870000 1.90840000 1.90913000 1.90869875 0.00030711 304 1519870800 2018.03.01 02:20 1.90870000 1.90917000 1.90804000 1.90946000 1.90874363 0.00031339 406 1519871100 2018.03.01 02:25 1.90917000 1.90968000 1.90893000 1.90994000 1.90883281 0.00034591 365 1519871400 2018.03.01 02:30 1.90967000 1.91023000 1.90911000 1.91064000 1.90896587 0.00048054 550 1519871700 2018.03.01 02:35 1.91026000 1.90884000 1.90884000 1.91030000 1.90895388 0.00047840 343 1519872000 2018.03.01 02:40 1.90884000 1.90924000 1.90845000 1.90951000 1.90898113 0.00048797 263 1519872300 2018.03.01 02:45 1.90920000 1.90908000 1.90874000 1.90963000 1.90899055 0.00046941 336 1519872600 2018.03.01 02:50 1.90911000 1.90952000 1.90901000 1.90976000 1.90904097 0.00047866 335 1519872900 2018.03.01 02:55 1.90947000 1.91069000 1.90917000 1.91078000 1.90919802 0.00061938 307 1519873200 2018.03.01 03:00 1.91069000 1.91024000 1.91015000 1.91076000 1.90929726 0.00067975 177 1519873500 2018.03.01 03:05 1.91025000 1.90950000 1.90934000 1.91052000 1.90931657 0.00067016 179 1519873800 2018.03.01 03:10 1.90949000 1.90924000 1.90909000 1.90969000 1.90930928 0.00065410 390 1519874100 2018.03.01 03:15 1.90924000 1.91099000 1.90874000 1.91124000 1.90946934 0.00077353 415 1519874400 2018.03.01 03:20 1.91102000 1.91119000 1.91089000 1.91143000 1.90963322 0.00086875 191 1519874700 2018.03.01 03:25 1.91117000 1.91160000 1.91084000 1.91213000 1.90982053 0.00096545 422 1519875000 2018.03.01 03:30 1.91166000 1.91205000 1.91126000 1.91227000 1.91003286 0.00108145 466 1519875300 2018.03.01 03:35 1.91199000 1.91124000 1.91117000 1.91199000 1.91014783 0.00107644 337 1519875600 2018.03.01 03:40 1.91124000 1.91154000 1.91124000 1.91194000 1.91028041 0.00113538 289 1519875900 2018.03.01 03:45 1.91164000 1.91126000 1.91090000 1.91188000 1.91037371 0.00112050 493 1519876200 2018.03.01 03:50 1.91123000 1.91077000 1.91060000 1.91149000 1.91041145 0.00103934 330 1519876500 2018.03.01 03:55 1.91080000 1.91075000 1.91058000 1.91094000 1.91044369 0.00097215 192 1519876800 2018.03.01 04:00 1.91075000 1.91142000 1.91062000 1.91162000 1.91053667 0.00095836 339 1519877100 2018.03.01 04:05 1.91145000 1.91187000 1.91133000 1.91238000 1.91066366 0.00098999 315 1519877400 2018.03.01 04:10 1.91187000 1.91201000 1.91131000 1.91222000 1.91079188 0.00103959 396 1519877700 2018.03.01 04:15 1.91201000 1.91246000 1.91188000 1.91252000 1.91095075 0.00102057 300 1519878000 2018.03.01 04:20 1.91249000 1.91247000 1.91154000 1.91278000 1.91109544 0.00100941 367 1519878300 2018.03.01 04:25 1.91244000 1.91116000 1.91084000 1.91244000 1.91110159 0.00090333 358 1519878600 2018.03.01 04:30 1.91120000 1.91114000 1.91094000 1.91128000 1.91110525 0.00083094 180 1519878900 2018.03.01 04:35 1.91117000 1.91151000 1.91077000 1.91162000 1.91114379 0.00082621 309 1519879200 2018.03.01 04:40 1.91149000 1.91147000 1.91104000 1.91172000 1.91117486 0.00079968 360 1519879500 2018.03.01 04:45 1.91147000 1.91074000 1.91034000 1.91147000 1.91113345 0.00072416 310 1519879800 2018.03.01 04:50 1.91078000 1.91097000 1.91054000 1.91127000 1.91111788 0.00059664 335 1519880100 2018.03.01 04:55 1.91099000 1.91127000 1.91069000 1.91157000 1.91113237 0.00058912 326 1519880400 2018.03.01 05:00 1.91127000 1.91024000 1.91016000 1.91128000 1.91104738 0.00066251 197 1519880700 2018.03.01 05:05 1.91026000 1.91052000 1.91016000 1.91070000 1.91099715 0.00068540 263 1519881000 2018.03.01 05:10 1.91052000 1.91064000 1.91033000 1.91092000 1.91096314 0.00066379 148 1519881300 2018.03.01 05:15 1.91062000 1.91107000 1.91062000 1.91157000 1.91097332 0.00065676 314 1519881600 2018.03.01 05:20 1.91107000 1.91087000 1.91082000 1.91125000 1.91096348 0.00064882 266 1519881900 2018.03.01 05:25 1.91085000 1.91025000 1.91000000 1.91087000 1.91089553 0.00068997 241 1519882200 2018.03.01 05:30 1.91028000 1.90970000 1.90962000 1.91034000 1.91078167 0.00078250 178 1519882500 2018.03.01 05:35 1.90970000 1.91034000 1.90951000 1.91049000 1.91073960 0.00080688 224 1519882800 2018.03.01 05:40 1.91042000 1.91049000 1.91024000 1.91066000 1.91071583 0.00080424 192 1519883100 2018.03.01 05:45 1.91047000 1.91027000 1.91014000 1.91063000 1.91067337 0.00078379 176 1519883400 2018.03.01 05:50 1.91027000 1.90981000 1.90975000 1.91027000 1.91059115 0.00077543 179 1519883700 2018.03.01 05:55 1.90981000 1.90985000 1.90946000 1.90987000 1.91052056 0.00069280 188 1519884000 2018.03.01 06:00 1.90980000 1.90915000 1.90909000 1.90980000 1.91039003 0.00064390 253 1519884300 2018.03.01 06:05 1.90912000 1.90924000 1.90870000 1.90934000 1.91028050 0.00069436 252 1519884600 2018.03.01 06:10 1.90924000 1.90884000 1.90880000 1.90950000 1.91014331 0.00076821 256 1519884900 2018.03.01 06:15 1.90882000 1.90968000 1.90812000 1.90976000 1.91009919 0.00072156 212 1519885200 2018.03.01 06:20 1.90968000 1.90978000 1.90904000 1.91021000 1.91006879 0.00066181 400 1519885500 2018.03.01 06:25 1.90981000 1.90965000 1.90959000 1.91003000 1.91002890 0.00065638 167 1519885800 2018.03.01 06:30 1.90969000 1.90989000 1.90938000 1.91020000 1.91001568 0.00062368 160 1519886100 2018.03.01 06:35 1.90989000 1.90917000 1.90917000 1.91002000 1.90993513 0.00058787 112 1519886400 2018.03.01 06:40 1.90920000 1.90965000 1.90913000 1.90976000 1.90990798 0.00058837 107 1519886700 2018.03.01 06:45 1.90965000 1.91014000 1.90965000 1.91034000 1.90993008 0.00057439 164 1519887000 2018.03.01 06:50 1.91010000 1.90979000 1.90951000 1.91021000 1.90991674 0.00055189 224 1519887300 2018.03.01 06:55 1.90979000 1.90937000 1.90930000 1.91005000 1.90986467 0.00049317 153 1519887600 2018.03.01 07:00 1.90939000 1.90958000 1.90930000 1.90966000 1.90983755 0.00043621 121 1519887900 2018.03.01 07:05 1.90958000 1.90924000 1.90921000 1.90958000 1.90978064 0.00043024 184 1519888200 2018.03.01 07:10 1.90927000 1.90936000 1.90887000 1.90941000 1.90974058 0.00043119 208 1519888500 2018.03.01 07:15 1.90936000 1.90899000 1.90880000 1.90936000 1.90966910 0.00042510 127 1519888800 2018.03.01 07:20 1.90899000 1.90892000 1.90860000 1.90920000 1.90959776 0.00039834 165 1519889100 2018.03.01 07:25 1.90895000 1.90943000 1.90892000 1.90946000 1.90958178 0.00036588 129 1519889400 2018.03.01 07:30 1.90943000 1.90938000 1.90909000 1.90947000 1.90956256 0.00035888 126 1519889700 2018.03.01 07:35 1.90933000 1.90921000 1.90911000 1.90953000 1.90952899 0.00035019 173 1519890000 2018.03.01 07:40 1.90921000 1.90971000 1.90903000 1.90971000 1.90954622 0.00034652 154 1519890300 2018.03.01 07:45 1.90974000 1.90931000 1.90919000 1.90974000 1.90952373 0.00033846 97 1519890600 2018.03.01 07:50 1.90929000 1.90928000 1.90903000 1.90951000 1.90950051 0.00030414 114 1519890900 2018.03.01 07:55 1.90926000 1.90957000 1.90925000 1.90996000 1.90950713 0.00030260 185 1519891200 2018.03.01 08:00 1.90955000 1.90994000 1.90954000 1.90998000 1.90954836 0.00031817 239 1519891500 2018.03.01 08:05 1.90994000 1.90976000 1.90959000 1.90995000 1.90956851 0.00032547 113 1519891800 2018.03.01 08:10 1.90976000 1.90921000 1.90906000 1.91008000 1.90953437 0.00031670 276 1519892100 2018.03.01 08:15 1.90921000 1.90884000 1.90872000 1.90925000 1.90946824 0.00032995 200 1519892400 2018.03.01 08:20 1.90889000 1.90886000 1.90870000 1.90926000 1.90941031 0.00034717 171 1519892700 2018.03.01 08:25 1.90894000 1.90915000 1.90855000 1.90925000 1.90938552 0.00030768 218 1519893000 2018.03.01 08:30 1.90919000 1.90951000 1.90905000 1.90977000 1.90939738 0.00029782 233 1519893300 2018.03.01 08:35 1.90952000 1.90954000 1.90947000 1.90980000 1.90941096 0.00030238 225 1519893600 2018.03.01 08:40 1.90954000 1.90901000 1.90901000 1.90966000 1.90937277 0.00030309 134 1519893900 2018.03.01 08:45 1.90901000 1.90900000 1.90857000 1.90921000 1.90933727 0.00030652 242 1519894200 2018.03.01 08:50 1.90900000 1.90823000 1.90805000 1.90952000 1.90923182 0.00038257 584 1519894500 2018.03.01 08:55 1.90830000 1.90870000 1.90797000 1.90891000 1.90918117 0.00039970 223 1519894800 2018.03.01 09:00 1.90866000 1.90809000 1.90791000 1.90867000 1.90907725 0.00047727 437 1519895100 2018.03.01 09:05 1.90809000 1.90798000 1.90767000 1.90828000 1.90897275 0.00054806 407 1519895400 2018.03.01 09:10 1.90800000 1.90803000 1.90779000 1.90829000 1.90888296 0.00059818 420 1519895700 2018.03.01 09:15 1.90806000 1.90791000 1.90778000 1.90846000 1.90879030 0.00065319 463 1519896000 2018.03.01 09:20 1.90791000 1.90794000 1.90771000 1.90868000 1.90870932 0.00066611 484 1519896300 2018.03.01 09:25 1.90793000 1.90865000 1.90792000 1.90889000 1.90870367 0.00065389 405 1519896600 2018.03.01 09:30 1.90865000 1.90900000 1.90824000 1.90904000 1.90873189 0.00063884 364 1519896900 2018.03.01 09:35 1.90897000 1.90787000 1.90756000 1.90904000 1.90864981 0.00064935 536 1519897200 2018.03.01 09:40 1.90790000 1.90775000 1.90747000 1.90790000 1.90856411 0.00062172 289 1519897500 2018.03.01 09:45 1.90775000 1.90617000 1.90608000 1.90779000 1.90833610 0.00078205 463 1519897800 2018.03.01 09:50 1.90617000 1.90716000 1.90604000 1.90742000 1.90822409 0.00081401 372 1519898100 2018.03.01 09:55 1.90714000 1.90672000 1.90623000 1.90751000 1.90808084 0.00088801 477 1519898400 2018.03.01 10:00 1.90675000 1.90727000 1.90675000 1.90804000 1.90800362 0.00090165 935 1519898700 2018.03.01 10:05 1.90733000 1.90724000 1.90715000 1.90797000 1.90793089 0.00089110 537 1519899000 2018.03.01 10:10 1.90724000 1.90775000 1.90704000 1.90798000 1.90791367 0.00082080 491 1519899300 2018.03.01 10:15 1.90775000 1.90903000 1.90752000 1.90913000 1.90801998 0.00077591 439 1519899600 2018.03.01 10:20 1.90903000 1.90724000 1.90704000 1.90936000 1.90794570 0.00075441 745 1519899900 2018.03.01 10:25 1.90723000 1.90810000 1.90720000 1.90824000 1.90796039 0.00071974 323 1519900200 2018.03.01 10:30 1.90810000 1.90713000 1.90643000 1.90812000 1.90788131 0.00072638 379 1519900500 2018.03.01 10:35 1.90719000 1.90641000 1.90588000 1.90731000 1.90774118 0.00075055 445 1519900800 2018.03.01 10:40 1.90641000 1.90620000 1.90534000 1.90652000 1.90759441 0.00080591 349 1519901100 2018.03.01 10:45 1.90624000 1.90614000 1.90594000 1.90704000 1.90745589 0.00085839 520 1519901400 2018.03.01 10:50 1.90614000 1.90623000 1.90591000 1.90677000 1.90733914 0.00089165 433 1519901700 2018.03.01 10:55 1.90623000 1.90665000 1.90623000 1.90735000 1.90727351 0.00089773 541 1519902000 2018.03.01 11:00 1.90665000 1.90627000 1.90597000 1.90701000 1.90717793 0.00091570 491 1519902300 2018.03.01 11:05 1.90627000 1.90566000 1.90550000 1.90675000 1.90703337 0.00091847 560 1519902600 2018.03.01 11:10 1.90564000 1.90523000 1.90507000 1.90594000 1.90686162 0.00089458 482 1519902900 2018.03.01 11:15 1.90523000 1.90618000 1.90510000 1.90618000 1.90679670 0.00087882 499 1519903200 2018.03.01 11:20 1.90618000 1.90557000 1.90506000 1.90630000 1.90667987 0.00089290 492 1519903500 2018.03.01 11:25 1.90560000 1.90645000 1.90546000 1.90669000 1.90665798 0.00088862 376 1519903800 2018.03.01 11:30 1.90653000 1.90793000 1.90620000 1.90858000 1.90677913 0.00091950 568 1519904100 2018.03.01 11:35 1.90793000 1.90734000 1.90724000 1.90869000 1.90683254 0.00092820 569 1519904400 2018.03.01 11:40 1.90734000 1.90821000 1.90709000 1.90869000 1.90696373 0.00097980 607 1519904700 2018.03.01 11:45 1.90817000 1.90794000 1.90742000 1.90830000 1.90705671 0.00101366 307 1519905000 2018.03.01 11:50 1.90792000 1.90744000 1.90744000 1.90814000 1.90709321 0.00101290 478 1519905300 2018.03.01 11:55 1.90744000 1.90747000 1.90687000 1.90819000 1.90712910 0.00093198 467 1519905600 2018.03.01 12:00 1.90744000 1.90556000 1.90522000 1.90754000 1.90697966 0.00094170 742 1519905900 2018.03.01 12:05 1.90556000 1.90610000 1.90544000 1.90655000 1.90689588 0.00089837 561 1519906200 2018.03.01 12:10 1.90610000 1.90571000 1.90523000 1.90642000 1.90678294 0.00089765 632 1519906500 2018.03.01 12:15 1.90570000 1.90672000 1.90551000 1.90680000 1.90677695 0.00089233 497 1519906800 2018.03.01 12:20 1.90675000 1.90744000 1.90628000 1.90792000 1.90684009 0.00090907 510 1519907100 2018.03.01 12:25 1.90744000 1.90648000 1.90640000 1.90744000 1.90680580 0.00089168 410 1519907400 2018.03.01 12:30 1.90645000 1.90664000 1.90552000 1.90674000 1.90679001 0.00088045 461 1519907700 2018.03.01 12:35 1.90658000 1.90566000 1.90564000 1.90658000 1.90668239 0.00089930 253 1519908000 2018.03.01 12:40 1.90569000 1.90582000 1.90541000 1.90629000 1.90660026 0.00090937 459 1519908300 2018.03.01 12:45 1.90582000 1.90565000 1.90528000 1.90597000 1.90650976 0.00091207 288 1519908600 2018.03.01 12:50 1.90565000 1.90535000 1.90498000 1.90582000 1.90639930 0.00091957 359 1519908900 2018.03.01 12:55 1.90535000 1.90454000 1.90444000 1.90554000 1.90622223 0.00104088 316 1519909200 2018.03.01 13:00 1.90454000 1.90475000 1.90436000 1.90495000 1.90608201 0.00112110 439 1519909500 2018.03.01 13:05 1.90475000 1.90425000 1.90398000 1.90484000 1.90590754 0.00124172 335 1519909800 2018.03.01 13:10 1.90423000 1.90420000 1.90370000 1.90426000 1.90574491 0.00126208 283 1519910100 2018.03.01 13:15 1.90420000 1.90374000 1.90344000 1.90427000 1.90555397 0.00133947 335 1519910400 2018.03.01 13:20 1.90374000 1.90374000 1.90340000 1.90413000 1.90538121 0.00130653 224 1519910700 2018.03.01 13:25 1.90374000 1.90344000 1.90342000 1.90474000 1.90519633 0.00128806 401 1519911000 2018.03.01 13:30 1.90341000 1.90339000 1.90329000 1.90365000 1.90502430 0.00128335 306 1519911300 2018.03.01 13:35 1.90337000 1.90314000 1.90297000 1.90345000 1.90484484 0.00126117 307 1519911600 2018.03.01 13:40 1.90318000 1.90367000 1.90314000 1.90374000 1.90473295 0.00129848 271 1519911900 2018.03.01 13:45 1.90374000 1.90436000 1.90367000 1.90465000 1.90469744 0.00127088 397 1519912200 2018.03.01 13:50 1.90431000 1.90456000 1.90389000 1.90480000 1.90468435 0.00125288 359 1519912500 2018.03.01 13:55 1.90456000 1.90314000 1.90314000 1.90479000 1.90453727 0.00122776 327 1519912800 2018.03.01 14:00 1.90314000 1.90372000 1.90239000 1.90377000 1.90445943 0.00105907 476 1519913100 2018.03.01 14:05 1.90375000 1.90377000 1.90359000 1.90438000 1.90439377 0.00096679 351 1519913400 2018.03.01 14:10 1.90377000 1.90396000 1.90289000 1.90472000 1.90435246 0.00082524 572 1519913700 2018.03.01 14:15 1.90390000 1.90393000 1.90307000 1.90426000 1.90431223 0.00076829 510 1519914000 2018.03.01 14:20 1.90399000 1.90446000 1.90384000 1.90487000 1.90432630 0.00069585 608 1519914300 2018.03.01 14:25 1.90444000 1.90405000 1.90394000 1.90490000 1.90429998 0.00061996 479 1519914600 2018.03.01 14:30 1.90405000 1.90342000 1.90322000 1.90430000 1.90421618 0.00055664 513 1519914900 2018.03.01 14:35 1.90342000 1.90357000 1.90342000 1.90422000 1.90415464 0.00053461 414 1519915200 2018.03.01 14:40 1.90350000 1.90300000 1.90265000 1.90363000 1.90404467 0.00051327 479 1519915500 2018.03.01 14:45 1.90300000 1.90375000 1.90274000 1.90375000 1.90401661 0.00049996 515 1519915800 2018.03.01 14:50 1.90365000 1.90454000 1.90353000 1.90461000 1.90406645 0.00053786 418 1519916100 2018.03.01 14:55 1.90454000 1.90435000 1.90418000 1.90490000 1.90409346 0.00055065 420 1519916400 2018.03.01 15:00 1.90441000 1.90503000 1.90421000 1.90553000 1.90418265 0.00062448 663 1519916700 2018.03.01 15:05 1.90511000 1.90620000 1.90470000 1.90632000 1.90437478 0.00082024 548 1519917000 2018.03.01 15:10 1.90618000 1.90496000 1.90491000 1.90642000 1.90443052 0.00082311 378 1519917300 2018.03.01 15:15 1.90500000 1.90556000 1.90500000 1.90589000 1.90453809 0.00084805 450 1519917600 2018.03.01 15:20 1.90544000 1.90432000 1.90417000 1.90564000 1.90451732 0.00081952 574 1519917900 2018.03.01 15:25 1.90429000 1.90302000 1.90259000 1.90456000 1.90437471 0.00083814 418 1519918200 2018.03.01 15:30 1.90288000 1.90435000 1.90268000 1.90454000 1.90437236 0.00083652 779 1519918500 2018.03.01 15:35 1.90435000 1.90459000 1.90409000 1.90493000 1.90439309 0.00079538 593 1519918800 2018.03.01 15:40 1.90466000 1.90635000 1.90420000 1.90652000 1.90457946 0.00092135 630 1519919100 2018.03.01 15:45 1.90640000 1.90519000 1.90504000 1.90647000 1.90463761 0.00092495 528 1519919400 2018.03.01 15:50 1.90514000 1.90614000 1.90496000 1.90635000 1.90478069 0.00099706 777 1519919700 2018.03.01 15:55 1.90615000 1.90536000 1.90536000 1.90652000 1.90483586 0.00099827 668 1519920000 2018.03.01 16:00 1.90529000 1.90586000 1.90460000 1.90601000 1.90493340 0.00104007 775 1519920300 2018.03.01 16:05 1.90585000 1.90536000 1.90487000 1.90611000 1.90497403 0.00103378 597 1519920600 2018.03.01 16:10 1.90526000 1.90505000 1.90474000 1.90559000 1.90498126 0.00097489 565 1519920900 2018.03.01 16:15 1.90505000 1.90562000 1.90505000 1.90587000 1.90504210 0.00093870 635 1519921200 2018.03.01 16:20 1.90560000 1.90589000 1.90493000 1.90614000 1.90512285 0.00084255 540 1519921500 2018.03.01 16:25 1.90589000 1.90689000 1.90579000 1.90707000 1.90529115 0.00087381 628 1519921800 2018.03.01 16:30 1.90689000 1.90629000 1.90603000 1.90722000 1.90538628 0.00088824 599 1519922100 2018.03.01 16:35 1.90632000 1.90588000 1.90572000 1.90657000 1.90543330 0.00086534 902 1519922400 2018.03.01 16:40 1.90595000 1.90463000 1.90441000 1.90613000 1.90535679 0.00087747 708 1519922700 2018.03.01 16:45 1.90461000 1.90234000 1.90220000 1.90481000 1.90506948 0.00108252 865 1519923000 2018.03.01 16:50 1.90234000 1.90257000 1.90166000 1.90295000 1.90483144 0.00123984 792 1519923300 2018.03.01 16:55 1.90257000 1.90033000 1.90033000 1.90262000 1.90440273 0.00163766 657 1519923600 2018.03.01 17:00 1.90033000 1.90214000 1.90033000 1.90270000 1.90418723 0.00176321 1506 1519923900 2018.03.01 17:05 1.90214000 1.90183000 1.90132000 1.90238000 1.90396273 0.00188923 1075 1519924200 2018.03.01 17:10 1.90191000 1.90098000 1.90044000 1.90217000 1.90367866 0.00209100 887 1519924500 2018.03.01 17:15 1.90095000 1.90053000 1.90051000 1.90192000 1.90337879 0.00229476 855 1519924800 2018.03.01 17:20 1.90053000 1.89834000 1.89786000 1.90155000 1.90289890 0.00260521 1311 1519925100 2018.03.01 17:25 1.89826000 1.89819000 1.89735000 1.89936000 1.90245044 0.00289542 1301 1519925400 2018.03.01 17:30 1.89819000 1.89826000 1.89717000 1.89863000 1.90205135 0.00304501 1596 1519925700 2018.03.01 17:35 1.89826000 1.89756000 1.89663000 1.89886000 1.90162360 0.00323950 1273 1519926000 2018.03.01 17:40 1.89754000 1.89637000 1.89619000 1.89769000 1.90112326 0.00344335 1307 1519926300 2018.03.01 17:45 1.89637000 1.89544000 1.89543000 1.89694000 1.90058200 0.00368139 1022 1519926600 2018.03.01 17:50 1.89544000 1.89592000 1.89467000 1.89648000 1.90013800 0.00380472 1031 1519926900 2018.03.01 17:55 1.89592000 1.89473000 1.89425000 1.89626000 1.89962295 0.00391624 1347 1519927200 2018.03.01 18:00 1.89482000 1.89582000 1.89431000 1.89658000 1.89926076 0.00383186 1076 1519927500 2018.03.01 18:05 1.89582000 1.89613000 1.89464000 1.89652000 1.89896259 0.00355277 977 1519927800 2018.03.01 18:10 1.89613000 1.89676000 1.89564000 1.89789000 1.89875282 0.00321551 869 1519928100 2018.03.01 18:15 1.89676000 1.89631000 1.89615000 1.89741000 1.89852017 0.00285570 847 1519928400 2018.03.01 18:20 1.89634000 1.89767000 1.89634000 1.89807000 1.89843921 0.00251268 1035 1519928700 2018.03.01 18:25 1.89764000 1.89639000 1.89611000 1.89776000 1.89824404 0.00238195 1128 1519929000 2018.03.01 18:30 1.89650000 1.89674000 1.89634000 1.89709000 1.89810080 0.00217961 841 1519929300 2018.03.01 18:35 1.89672000 1.89539000 1.89534000 1.89672000 1.89784263 0.00215982 842 1519929600 2018.03.01 18:40 1.89539000 1.89646000 1.89536000 1.89687000 1.89771095 0.00192590 833 1519929900 2018.03.01 18:45 1.89642000 1.89589000 1.89547000 1.89642000 1.89753753 0.00167570 750 1519930200 2018.03.01 18:50 1.89589000 1.89651000 1.89561000 1.89651000 1.89743967 0.00145865 444 1519930500 2018.03.01 18:55 1.89651000 1.89689000 1.89607000 1.89746000 1.89738732 0.00125654 687 1519930800 2018.03.01 19:00 1.89689000 1.89675000 1.89619000 1.89727000 1.89732662 0.00120453 643 1519931100 2018.03.01 19:05 1.89670000 1.89761000 1.89659000 1.89787000 1.89735361 0.00120998 592 1519931400 2018.03.01 19:10 1.89761000 1.89749000 1.89727000 1.89814000 1.89736660 0.00120323 309 1519931700 2018.03.01 19:15 1.89749000 1.89631000 1.89630000 1.89767000 1.89726597 0.00114590 597 1519932000 2018.03.01 19:20 1.89634000 1.89646000 1.89534000 1.89646000 1.89718921 0.00108436 658 1519932300 2018.03.01 19:25 1.89639000 1.89711000 1.89639000 1.89762000 1.89718167 0.00100615 691 1519932600 2018.03.01 19:30 1.89712000 1.89709000 1.89685000 1.89759000 1.89717294 0.00096009 669 1519932900 2018.03.01 19:35 1.89709000 1.89826000 1.89664000 1.89833000 1.89727647 0.00088921 641 1519933200 2018.03.01 19:40 1.89826000 1.89899000 1.89809000 1.89922000 1.89743966 0.00099692 579 1519933500 2018.03.01 19:45 1.89899000 1.89967000 1.89884000 1.89987000 1.89765207 0.00117165 530 1519933800 2018.03.01 19:50 1.89967000 1.89887000 1.89824000 1.89967000 1.89776807 0.00124044 664 1519934100 2018.03.01 19:55 1.89884000 1.89938000 1.89875000 1.89974000 1.89792158 0.00131555 637 1519934400 2018.03.01 20:00 1.89938000 1.89934000 1.89872000 1.89954000 1.89805667 0.00141162 520 1519934700 2018.03.01 20:05 1.89927000 1.89910000 1.89886000 1.89944000 1.89815604 0.00142325 602 1519935000 2018.03.01 20:10 1.89910000 1.89981000 1.89897000 1.90013000 1.89831356 0.00149680 599 1519935300 2018.03.01 20:15 1.89981000 1.89974000 1.89930000 1.90006000 1.89844941 0.00143153 628 1519935600 2018.03.01 20:20 1.89974000 1.89969000 1.89938000 1.89997000 1.89856756 0.00142729 438 1519935900 2018.03.01 20:25 1.89977000 1.89993000 1.89945000 1.90034000 1.89869732 0.00136775 487 1519936200 2018.03.01 20:30 1.89985000 1.89963000 1.89941000 1.90006000 1.89878614 0.00131707 559 1519936500 2018.03.01 20:35 1.89963000 1.89996000 1.89931000 1.90017000 1.89889794 0.00129883 509 1519936800 2018.03.01 20:40 1.89994000 1.90004000 1.89924000 1.90041000 1.89900671 0.00125346 756 1519937100 2018.03.01 20:45 1.90007000 1.90020000 1.89954000 1.90040000 1.89912035 0.00126197 787 1519937400 2018.03.01 20:50 1.90020000 1.90000000 1.89956000 1.90021000 1.89920413 0.00123655 628 1519937700 2018.03.01 20:55 1.89995000 1.90045000 1.89984000 1.90068000 1.89932278 0.00109829 707 1519938000 2018.03.01 21:00 1.90052000 1.90057000 1.90025000 1.90124000 1.89944157 0.00093383 1034 1519938300 2018.03.01 21:05 1.90057000 1.89979000 1.89958000 1.90090000 1.89947475 0.00077577 784 1519938600 2018.03.01 21:10 1.89979000 1.90009000 1.89948000 1.90040000 1.89953335 0.00056241 713 1519938900 2018.03.01 21:15 1.90012000 1.89969000 1.89949000 1.90032000 1.89954827 0.00047990 614 1519939200 2018.03.01 21:20 1.89969000 1.89915000 1.89906000 1.89984000 1.89951034 0.00048967 688 1519939500 2018.03.01 21:25 1.89918000 1.89812000 1.89804000 1.89972000 1.89937792 0.00063004 665 1519939800 2018.03.01 21:30 1.89812000 1.89944000 1.89804000 1.89948000 1.89938383 0.00061677 655 1519940100 2018.03.01 21:35 1.89939000 1.89794000 1.89794000 1.89970000 1.89924633 0.00075653 651 1519940400 2018.03.01 21:40 1.89796000 1.89747000 1.89694000 1.89802000 1.89907715 0.00092619 851 1519940700 2018.03.01 21:45 1.89750000 1.89787000 1.89728000 1.89793000 1.89896219 0.00101798 800 1519941000 2018.03.01 21:50 1.89782000 1.89775000 1.89686000 1.89829000 1.89884674 0.00108751 1430 1519941300 2018.03.01 21:55 1.89778000 1.89752000 1.89661000 1.89806000 1.89872038 0.00116295 1567 1519941600 2018.03.01 22:00 1.89752000 1.89662000 1.89637000 1.89822000 1.89852035 0.00131245 1435 1519941900 2018.03.01 22:05 1.89662000 1.89694000 1.89644000 1.89729000 1.89836984 0.00137973 1026 1519942200 2018.03.01 22:10 1.89694000 1.89752000 1.89678000 1.89784000 1.89828890 0.00139488 793 1519942500 2018.03.01 22:15 1.89752000 1.89821000 1.89703000 1.89839000 1.89828139 0.00134671 687 1519942800 2018.03.01 22:20 1.89821000 1.89764000 1.89750000 1.89836000 1.89822030 0.00131461 801 1519943100 2018.03.01 22:25 1.89764000 1.89885000 1.89752000 1.89904000 1.89828027 0.00122978 666 1519943400 2018.03.01 22:30 1.89885000 1.89834000 1.89826000 1.89912000 1.89828596 0.00116714 741 1519943700 2018.03.01 22:35 1.89834000 1.89751000 1.89724000 1.89846000 1.89821206 0.00108319 458 1519944000 2018.03.01 22:40 1.89754000 1.89745000 1.89721000 1.89776000 1.89813948 0.00096292 504 1519944300 2018.03.01 22:45 1.89742000 1.89757000 1.89724000 1.89776000 1.89808525 0.00089677 489 1519944600 2018.03.01 22:50 1.89757000 1.89826000 1.89744000 1.89833000 1.89810189 0.00077982 431 1519944900 2018.03.01 22:55 1.89830000 1.89887000 1.89816000 1.89936000 1.89817504 0.00073403 577 1519945200 2018.03.01 23:00 1.89887000 1.89882000 1.89870000 1.89933000 1.89823647 0.00073842 339 1519945500 2018.03.01 23:05 1.89878000 1.89865000 1.89844000 1.89905000 1.89827585 0.00075915 220 1519945800 2018.03.01 23:10 1.89871000 1.89933000 1.89869000 1.89940000 1.89837625 0.00079894 174 1519946100 2018.03.01 23:15 1.89933000 1.89999000 1.89933000 1.90004000 1.89852994 0.00093816 215 1519946400 2018.03.01 23:20 1.90001000 1.89969000 1.89964000 1.90024000 1.89864042 0.00099146 178 1519946700 2018.03.01 23:25 1.89967000 1.89964000 1.89937000 1.89995000 1.89873562 0.00104166 176 1519947000 2018.03.01 23:30 1.89964000 1.89854000 1.89834000 1.89983000 1.89871699 0.00101116 177 1519947300 2018.03.01 23:35 1.89844000 1.89804000 1.89794000 1.89844000 1.89865251 0.00096291 142 1519947600 2018.03.01 23:40 1.89804000 1.89802000 1.89770000 1.89814000 1.89859227 0.00084447 126 1519947900 2018.03.01 23:45 1.89800000 1.89969000 1.89790000 1.89976000 1.89869682 0.00081272 180 1519948200 2018.03.01 23:50 1.89966000 1.89987000 1.89931000 1.89990000 1.89880855 0.00082659 238 1519948500 2018.03.01 23:55 1.89987000 1.89955000 1.89930000 1.90014000 1.89887916 0.00084314 217 1519948800 2018.03.02 00:00 1.89844000 1.89908000 1.89774000 1.89908000 1.89889829 0.00079999 58 1519949100 2018.03.02 00:05 1.89908000 1.89858000 1.89854000 1.89908000 1.89886798 0.00079896 27 1519949400 2018.03.02 00:10 1.89854000 1.89956000 1.89854000 1.89990000 1.89893389 0.00081054 49 1519949700 2018.03.02 00:15 1.89956000 1.89934000 1.89932000 1.89971000 1.89897256 0.00075225 49 1519950000 2018.03.02 00:20 1.89935000 1.89945000 1.89925000 1.89945000 1.89901803 0.00067711 30 1519950300 2018.03.02 00:25 1.89949000 1.89823000 1.89823000 1.89963000 1.89894298 0.00062978 56 1519950600 2018.03.02 00:30 1.89823000 1.89798000 1.89798000 1.89866000 1.89885127 0.00066856 81 1519950900 2018.03.02 00:35 1.89798000 1.89739000 1.89647000 1.89798000 1.89871210 0.00077891 112 1519951200 2018.03.02 00:40 1.89739000 1.89775000 1.89719000 1.89826000 1.89862047 0.00083583 126 1519951500 2018.03.02 00:45 1.89775000 1.89735000 1.89724000 1.89828000 1.89849947 0.00092212 149 1519951800 2018.03.02 00:50 1.89735000 1.89577000 1.89531000 1.89735000 1.89823952 0.00116078 153 1519952100 2018.03.02 00:55 1.89577000 1.89696000 1.89564000 1.89699000 1.89811767 0.00116629 123 1519952400 2018.03.02 01:00 1.89693000 1.89644000 1.89644000 1.89758000 1.89795789 0.00121688 278 1519952700 2018.03.02 01:05 1.89646000 1.89668000 1.89646000 1.89704000 1.89783618 0.00122393 146 1519953000 2018.03.02 01:10 1.89665000 1.89654000 1.89627000 1.89665000 1.89771274 0.00128100 50 1519953300 2018.03.02 01:15 1.89656000 1.89719000 1.89656000 1.89739000 1.89766295 0.00129900 98 1519953600 2018.03.02 01:20 1.89719000 1.89692000 1.89671000 1.89725000 1.89759220 0.00132801 109 1519953900 2018.03.02 01:25 1.89692000 1.89728000 1.89678000 1.89728000 1.89756246 0.00125194 116 1519954200 2018.03.02 01:30 1.89728000 1.89681000 1.89663000 1.89728000 1.89749080 0.00116635 121 1519954500 2018.03.02 01:35 1.89680000 1.89709000 1.89673000 1.89709000 1.89745263 0.00108059 59 1519954800 2018.03.02 01:40 1.89707000 1.89738000 1.89698000 1.89743000 1.89744571 0.00101818 152 1519955100 2018.03.02 01:45 1.89743000 1.89553000 1.89553000 1.89745000 1.89726326 0.00107977 152 1519955400 2018.03.02 01:50 1.89555000 1.89610000 1.89548000 1.89639000 1.89715248 0.00098492 206 1519955700 2018.03.02 01:55 1.89607000 1.89680000 1.89592000 1.89699000 1.89711891 0.00085639 229 1519956000 2018.03.02 02:00 1.89683000 1.89719000 1.89651000 1.89725000 1.89712568 0.00068120 309 1519956300 2018.03.02 02:05 1.89726000 1.89677000 1.89675000 1.89737000 1.89709180 0.00062847 327 1519956600 2018.03.02 02:10 1.89677000 1.89699000 1.89677000 1.89733000 1.89708211 0.00059278 200 1519956900 2018.03.02 02:15 1.89702000 1.89576000 1.89549000 1.89711000 1.89695619 0.00060831 273 1519957200 2018.03.02 02:20 1.89576000 1.89674000 1.89571000 1.89693000 1.89693560 0.00057562 176 1519957500 2018.03.02 02:25 1.89674000 1.89627000 1.89620000 1.89683000 1.89687221 0.00056040 194 1519957800 2018.03.02 02:30 1.89627000 1.89663000 1.89627000 1.89698000 1.89684914 0.00049898 281 1519958100 2018.03.02 02:35 1.89663000 1.89576000 1.89574000 1.89672000 1.89674542 0.00052515 271 1519958400 2018.03.02 02:40 1.89584000 1.89567000 1.89541000 1.89618000 1.89664300 0.00055738 209 1519958700 2018.03.02 02:45 1.89564000 1.89544000 1.89543000 1.89620000 1.89652842 0.00061088 144 1519959000 2018.03.02 02:50 1.89544000 1.89540000 1.89509000 1.89587000 1.89642096 0.00066277 219 1519959300 2018.03.02 02:55 1.89540000 1.89521000 1.89509000 1.89581000 1.89630563 0.00069892 257 1519959600 2018.03.02 03:00 1.89521000 1.89507000 1.89478000 1.89532000 1.89618795 0.00074644 251 1519959900 2018.03.02 03:05 1.89507000 1.89502000 1.89474000 1.89522000 1.89607671 0.00075940 270 1519960200 2018.03.02 03:10 1.89504000 1.89485000 1.89457000 1.89537000 1.89595988 0.00080018 259 1519960500 2018.03.02 03:15 1.89481000 1.89448000 1.89442000 1.89513000 1.89581894 0.00083896 218 1519960800 2018.03.02 03:20 1.89451000 1.89404000 1.89390000 1.89454000 1.89564952 0.00087051 369 1519961100 2018.03.02 03:25 1.89403000 1.89459000 1.89398000 1.89490000 1.89554861 0.00091730 448 1519961400 2018.03.02 03:30 1.89457000 1.89529000 1.89444000 1.89548000 1.89552398 0.00091519 425 1519961700 2018.03.02 03:35 1.89529000 1.89466000 1.89455000 1.89548000 1.89544170 0.00090076 312 1519962000 2018.03.02 03:40 1.89469000 1.89495000 1.89422000 1.89503000 1.89539487 0.00082241 367 1519962300 2018.03.02 03:45 1.89499000 1.89500000 1.89459000 1.89530000 1.89535726 0.00076859 419 1519962600 2018.03.02 03:50 1.89500000 1.89567000 1.89489000 1.89612000 1.89538705 0.00068201 593 1519962900 2018.03.02 03:55 1.89570000 1.89563000 1.89524000 1.89587000 1.89541019 0.00068179 298 1519963200 2018.03.02 04:00 1.89566000 1.89531000 1.89527000 1.89647000 1.89540065 0.00061147 334 1519963500 2018.03.02 04:05 1.89527000 1.89601000 1.89524000 1.89613000 1.89545868 0.00061432 270 1519963800 2018.03.02 04:10 1.89606000 1.89561000 1.89554000 1.89637000 1.89547309 0.00056399 188 1519964100 2018.03.02 04:15 1.89561000 1.89598000 1.89521000 1.89637000 1.89552137 0.00059674 356 1519964400 2018.03.02 04:20 1.89598000 1.89535000 1.89534000 1.89606000 1.89550505 0.00058781 170 1519964700 2018.03.02 04:25 1.89535000 1.89652000 1.89524000 1.89680000 1.89560171 0.00067745 269 1519965000 2018.03.02 04:30 1.89652000 1.89681000 1.89624000 1.89694000 1.89571678 0.00078231 392 1519965300 2018.03.02 04:35 1.89681000 1.89684000 1.89662000 1.89714000 1.89582376 0.00086307 265 1519965600 2018.03.02 04:40 1.89683000 1.89668000 1.89619000 1.89685000 1.89590530 0.00090465 210 1519965900 2018.03.02 04:45 1.89665000 1.89688000 1.89662000 1.89713000 1.89599813 0.00094862 216 1519966200 2018.03.02 04:50 1.89684000 1.89689000 1.89675000 1.89744000 1.89608307 0.00096876 220 1519966500 2018.03.02 04:55 1.89694000 1.89652000 1.89652000 1.89721000 1.89612468 0.00092089 221 1519966800 2018.03.02 05:00 1.89649000 1.89609000 1.89604000 1.89652000 1.89612138 0.00079315 256 1519967100 2018.03.02 05:05 1.89607000 1.89562000 1.89529000 1.89645000 1.89607363 0.00071205 224 1519967400 2018.03.02 05:10 1.89564000 1.89574000 1.89554000 1.89602000 1.89604186 0.00068867 189 1519967700 2018.03.02 05:15 1.89577000 1.89553000 1.89542000 1.89593000 1.89599311 0.00062321 219 1519968000 2018.03.02 05:20 1.89552000 1.89564000 1.89526000 1.89572000 1.89595948 0.00058557 184 1519968300 2018.03.02 05:25 1.89563000 1.89472000 1.89453000 1.89564000 1.89584143 0.00063059 204 1519968600 2018.03.02 05:30 1.89470000 1.89470000 1.89468000 1.89519000 1.89573273 0.00070534 186 1519968900 2018.03.02 05:35 1.89474000 1.89534000 1.89471000 1.89575000 1.89569532 0.00072216 151 1519969200 2018.03.02 05:40 1.89537000 1.89529000 1.89517000 1.89568000 1.89565672 0.00073657 235 1519969500 2018.03.02 05:45 1.89532000 1.89505000 1.89504000 1.89539000 1.89559894 0.00076485 164 1519969800 2018.03.02 05:50 1.89508000 1.89570000 1.89489000 1.89575000 1.89560856 0.00076151 150 1519970100 2018.03.02 05:55 1.89569000 1.89642000 1.89547000 1.89642000 1.89568584 0.00075120 142 1519970400 2018.03.02 06:00 1.89633000 1.89580000 1.89564000 1.89647000 1.89569671 0.00074427 281 1519970700 2018.03.02 06:05 1.89578000 1.89567000 1.89534000 1.89594000 1.89569417 0.00072187 283 1519971000 2018.03.02 06:10 1.89567000 1.89564000 1.89526000 1.89584000 1.89568901 0.00067860 237 1519971300 2018.03.02 06:15 1.89555000 1.89561000 1.89519000 1.89561000 1.89568149 0.00062925 254 1519971600 2018.03.02 06:20 1.89561000 1.89536000 1.89526000 1.89594000 1.89565087 0.00059496 130 1519971900 2018.03.02 06:25 1.89540000 1.89554000 1.89539000 1.89590000 1.89564031 0.00052822 143 1519972200 2018.03.02 06:30 1.89556000 1.89502000 1.89474000 1.89564000 1.89558123 0.00046150 213 1519972500 2018.03.02 06:35 1.89502000 1.89484000 1.89482000 1.89516000 1.89551064 0.00043024 125 1519972800 2018.03.02 06:40 1.89484000 1.89516000 1.89461000 1.89526000 1.89547724 0.00041170 145 1519973100 2018.03.02 06:45 1.89515000 1.89476000 1.89468000 1.89515000 1.89540894 0.00043024 84 1519973400 2018.03.02 06:50 1.89476000 1.89475000 1.89467000 1.89484000 1.89534618 0.00044158 60 1519973700 2018.03.02 06:55 1.89475000 1.89544000 1.89471000 1.89557000 1.89535512 0.00044073 123 1519974000 2018.03.02 07:00 1.89544000 1.89583000 1.89538000 1.89608000 1.89540034 0.00045343 142 1519974300 2018.03.02 07:05 1.89583000 1.89650000 1.89576000 1.89665000 1.89550507 0.00049956 276 1519974600 2018.03.02 07:10 1.89645000 1.89607000 1.89582000 1.89651000 1.89555887 0.00048752 219 1519974900 2018.03.02 07:15 1.89609000 1.89654000 1.89609000 1.89665000 1.89565231 0.00054212 239 1519975200 2018.03.02 07:20 1.89654000 1.89637000 1.89623000 1.89662000 1.89572067 0.00056959 144 1519975500 2018.03.02 07:25 1.89638000 1.89622000 1.89606000 1.89644000 1.89576822 0.00056767 64 1519975800 2018.03.02 07:30 1.89619000 1.89598000 1.89583000 1.89636000 1.89578839 0.00057305 199 1519976100 2018.03.02 07:35 1.89598000 1.89578000 1.89556000 1.89621000 1.89578759 0.00055517 115 1519976400 2018.03.02 07:40 1.89578000 1.89585000 1.89573000 1.89598000 1.89579354 0.00055688 133 1519976700 2018.03.02 07:45 1.89585000 1.89575000 1.89539000 1.89591000 1.89578939 0.00055523 265 1519977000 2018.03.02 07:50 1.89575000 1.89565000 1.89534000 1.89608000 1.89577611 0.00055194 384 1519977300 2018.03.02 07:55 1.89565000 1.89566000 1.89539000 1.89644000 1.89576506 0.00054894 432 1519977600 2018.03.02 08:00 1.89566000 1.89544000 1.89528000 1.89585000 1.89573410 0.00054103 488 1519977900 2018.03.02 08:05 1.89547000 1.89560000 1.89533000 1.89591000 1.89572133 0.00053853 393 1519978200 2018.03.02 08:10 1.89556000 1.89556000 1.89533000 1.89586000 1.89570596 0.00051567 236 1519978500 2018.03.02 08:15 1.89557000 1.89534000 1.89504000 1.89595000 1.89567111 0.00048661 320 1519978800 2018.03.02 08:20 1.89531000 1.89605000 1.89525000 1.89637000 1.89570719 0.00047541 264 1519979100 2018.03.02 08:25 1.89606000 1.89546000 1.89545000 1.89617000 1.89568365 0.00043446 241 1519979400 2018.03.02 08:30 1.89549000 1.89539000 1.89504000 1.89572000 1.89565568 0.00039764 340 1519979700 2018.03.02 08:35 1.89530000 1.89555000 1.89523000 1.89579000 1.89564562 0.00039993 291 1519980000 2018.03.02 08:40 1.89554000 1.89599000 1.89546000 1.89605000 1.89567842 0.00039072 211 1519980300 2018.03.02 08:45 1.89599000 1.89538000 1.89538000 1.89609000 1.89565000 0.00036060 234 1519980600 2018.03.02 08:50 1.89536000 1.89556000 1.89536000 1.89592000 1.89564143 0.00035144 221 1519980900 2018.03.02 08:55 1.89562000 1.89624000 1.89562000 1.89631000 1.89569843 0.00030488 92 1519981200 2018.03.02 09:00 1.89624000 1.89611000 1.89604000 1.89657000 1.89573763 0.00027944 272 1519981500 2018.03.02 09:05 1.89610000 1.89575000 1.89514000 1.89612000 1.89573881 0.00025796 587 1519981800 2018.03.02 09:10 1.89576000 1.89495000 1.89493000 1.89602000 1.89566368 0.00029580 436 1519982100 2018.03.02 09:15 1.89498000 1.89618000 1.89431000 1.89623000 1.89571286 0.00031883 515 1519982400 2018.03.02 09:20 1.89615000 1.89522000 1.89519000 1.89615000 1.89566592 0.00032918 358 1519982700 2018.03.02 09:25 1.89525000 1.89445000 1.89436000 1.89533000 1.89555012 0.00041789 553 1519983000 2018.03.02 09:30 1.89445000 1.89395000 1.89394000 1.89489000 1.89539772 0.00055453 601 1519983300 2018.03.02 09:35 1.89393000 1.89486000 1.89383000 1.89514000 1.89534651 0.00057154 645 1519983600 2018.03.02 09:40 1.89484000 1.89464000 1.89424000 1.89510000 1.89527923 0.00060370 417 1519983900 2018.03.02 09:45 1.89467000 1.89504000 1.89451000 1.89532000 1.89525644 0.00060617 474 1519984200 2018.03.02 09:50 1.89504000 1.89382000 1.89375000 1.89504000 1.89511964 0.00070404 392 1519984500 2018.03.02 09:55 1.89382000 1.89425000 1.89324000 1.89425000 1.89503682 0.00074712 595 1519984800 2018.03.02 10:00 1.89425000 1.89319000 1.89269000 1.89468000 1.89486093 0.00085452 850 1519985100 2018.03.02 10:05 1.89314000 1.89325000 1.89275000 1.89361000 1.89470751 0.00095116 690 1519985400 2018.03.02 10:10 1.89322000 1.89327000 1.89312000 1.89424000 1.89457060 0.00102537 555 1519985700 2018.03.02 10:15 1.89329000 1.89451000 1.89315000 1.89489000 1.89456483 0.00100332 489 1519986000 2018.03.02 10:20 1.89451000 1.89163000 1.89150000 1.89527000 1.89428532 0.00120022 683 1519986300 2018.03.02 10:25 1.89166000 1.89187000 1.89129000 1.89240000 1.89405529 0.00133977 594 1519986600 2018.03.02 10:30 1.89187000 1.89236000 1.89177000 1.89302000 1.89389383 0.00138678 513 1519986900 2018.03.02 10:35 1.89236000 1.89257000 1.89207000 1.89290000 1.89376776 0.00134231 342 1519987200 2018.03.02 10:40 1.89257000 1.89185000 1.89184000 1.89299000 1.89358511 0.00133638 511 1519987500 2018.03.02 10:45 1.89187000 1.89230000 1.89167000 1.89232000 1.89346272 0.00129585 365 1519987800 2018.03.02 10:50 1.89230000 1.89274000 1.89228000 1.89325000 1.89339389 0.00127202 433 1519988100 2018.03.02 10:55 1.89274000 1.89424000 1.89206000 1.89427000 1.89347447 0.00112027 523 1519988400 2018.03.02 11:00 1.89415000 1.89476000 1.89366000 1.89484000 1.89359690 0.00109524 526 1519988700 2018.03.02 11:05 1.89476000 1.89580000 1.89470000 1.89596000 1.89380672 0.00121311 430 1519989000 2018.03.02 11:10 1.89580000 1.89567000 1.89459000 1.89609000 1.89398418 0.00131836 703 1519989300 2018.03.02 11:15 1.89571000 1.89616000 1.89502000 1.89618000 1.89419140 0.00144872 434 1519989600 2018.03.02 11:20 1.89616000 1.89613000 1.89578000 1.89658000 1.89437603 0.00157040 353 1519989900 2018.03.02 11:25 1.89616000 1.89533000 1.89523000 1.89616000 1.89446688 0.00161408 275 1519990200 2018.03.02 11:30 1.89533000 1.89564000 1.89519000 1.89600000 1.89457861 0.00167262 399 1519990500 2018.03.02 11:35 1.89564000 1.89610000 1.89498000 1.89622000 1.89472350 0.00176233 387 1519990800 2018.03.02 11:40 1.89607000 1.89645000 1.89594000 1.89679000 1.89488793 0.00183275 474 1519991100 2018.03.02 11:45 1.89645000 1.89864000 1.89629000 1.89910000 1.89524527 0.00209867 631 1519991400 2018.03.02 11:50 1.89863000 1.89813000 1.89745000 1.89904000 1.89552001 0.00224305 487 1519991700 2018.03.02 11:55 1.89819000 1.89925000 1.89796000 1.89934000 1.89587524 0.00250122 605 1519992000 2018.03.02 12:00 1.89925000 1.89912000 1.89824000 1.89925000 1.89618427 0.00252190 498 1519992300 2018.03.02 12:05 1.89912000 1.89808000 1.89754000 1.89912000 1.89636481 0.00242174 476 1519992600 2018.03.02 12:10 1.89811000 1.89822000 1.89723000 1.89845000 1.89654150 0.00233344 469 1519992900 2018.03.02 12:15 1.89825000 1.89918000 1.89819000 1.89971000 1.89679278 0.00229008 604 1519993200 2018.03.02 12:20 1.89918000 1.89974000 1.89881000 1.90054000 1.89707347 0.00215713 442 1519993500 2018.03.02 12:25 1.89971000 1.90124000 1.89971000 1.90146000 1.89747028 0.00213847 570 1519993800 2018.03.02 12:30 1.90124000 1.90058000 1.90039000 1.90181000 1.89776645 0.00201333 531 1519994100 2018.03.02 12:35 1.90058000 1.90238000 1.90022000 1.90238000 1.89820583 0.00215248 383 1519994400 2018.03.02 12:40 1.90238000 1.90312000 1.90185000 1.90316000 1.89867385 0.00232949 544 1519994700 2018.03.02 12:45 1.90312000 1.90334000 1.90290000 1.90367000 1.89911824 0.00251855 615 1519995000 2018.03.02 12:50 1.90331000 1.90414000 1.90270000 1.90424000 1.89959651 0.00270277 670 1519995300 2018.03.02 12:55 1.90410000 1.90593000 1.90384000 1.90612000 1.90019970 0.00302585 773 1519995600 2018.03.02 13:00 1.90593000 1.90577000 1.90551000 1.90634000 1.90073020 0.00321748 689 1519995900 2018.03.02 13:05 1.90577000 1.90554000 1.90509000 1.90661000 1.90118828 0.00323180 1120 1519996200 2018.03.02 13:10 1.90559000 1.90565000 1.90504000 1.90685000 1.90161320 0.00319621 1076 1519996500 2018.03.02 13:15 1.90564000 1.90657000 1.90539000 1.90761000 1.90208528 0.00319432 899 1519996800 2018.03.02 13:20 1.90659000 1.90692000 1.90625000 1.90731000 1.90254573 0.00316295 596 1519997100 2018.03.02 13:25 1.90692000 1.90586000 1.90572000 1.90710000 1.90286137 0.00315569 635 1519997400 2018.03.02 13:30 1.90590000 1.90548000 1.90508000 1.90641000 1.90311077 0.00304500 852 1519997700 2018.03.02 13:35 1.90551000 1.90424000 1.90382000 1.90572000 1.90321831 0.00293497 612 1519998000 2018.03.02 13:40 1.90415000 1.90433000 1.90344000 1.90458000 1.90332419 0.00279762 563 1519998300 2018.03.02 13:45 1.90430000 1.90367000 1.90367000 1.90456000 1.90335712 0.00253788 542 1519998600 2018.03.02 13:50 1.90373000 1.90274000 1.90244000 1.90487000 1.90329835 0.00227999 722 1519998900 2018.03.02 13:55 1.90275000 1.90370000 1.90275000 1.90398000 1.90333660 0.00207426 564 1519999200 2018.03.02 14:00 1.90364000 1.90624000 1.90349000 1.90819000 1.90361312 0.00189238 772 1519999500 2018.03.02 14:05 1.90627000 1.90634000 1.90604000 1.90689000 1.90387282 0.00179225 475 1519999800 2018.03.02 14:10 1.90637000 1.90684000 1.90616000 1.90743000 1.90415541 0.00160840 557 1520000100 2018.03.02 14:15 1.90692000 1.90725000 1.90580000 1.90730000 1.90445013 0.00154564 568 1520000400 2018.03.02 14:20 1.90725000 1.90753000 1.90596000 1.90783000 1.90474345 0.00151700 786 1520000700 2018.03.02 14:25 1.90754000 1.90876000 1.90754000 1.90948000 1.90512598 0.00156303 776 1520001000 2018.03.02 14:30 1.90876000 1.90838000 1.90816000 1.91018000 1.90543589 0.00159633 486 1520001300 2018.03.02 14:35 1.90836000 1.90695000 1.90686000 1.90839000 1.90558009 0.00158955 524 1520001600 2018.03.02 14:40 1.90695000 1.90641000 1.90495000 1.90705000 1.90565913 0.00158237 643 1520001900 2018.03.02 14:45 1.90641000 1.90490000 1.90481000 1.90651000 1.90558683 0.00160548 626 1520002200 2018.03.02 14:50 1.90488000 1.90462000 1.90428000 1.90520000 1.90549475 0.00163944 648 1520002500 2018.03.02 14:55 1.90467000 1.90590000 1.90434000 1.90600000 1.90553335 0.00161617 823 1520002800 2018.03.02 15:00 1.90589000 1.90461000 1.90383000 1.90589000 1.90544541 0.00161311 854 1520003100 2018.03.02 15:05 1.90466000 1.90127000 1.90045000 1.90500000 1.90504775 0.00191655 681 1520003400 2018.03.02 15:10 1.90127000 1.90489000 1.90026000 1.90489000 1.90503273 0.00191787 713 1520003700 2018.03.02 15:15 1.90489000 1.90472000 1.90440000 1.90537000 1.90500294 0.00191848 513 1520004000 2018.03.02 15:20 1.90472000 1.90490000 1.90438000 1.90583000 1.90499314 0.00191544 744 1520004300 2018.03.02 15:25 1.90488000 1.90328000 1.90328000 1.90488000 1.90482998 0.00198088 447 1520004600 2018.03.02 15:30 1.90349000 1.90446000 1.90321000 1.90481000 1.90479475 0.00194104 579 1520004900 2018.03.02 15:35 1.90437000 1.90244000 1.90237000 1.90444000 1.90457048 0.00208975 480 1520005200 2018.03.02 15:40 1.90244000 1.90245000 1.90134000 1.90282000 1.90436853 0.00219229 575 1520005500 2018.03.02 15:45 1.90248000 1.90394000 1.90245000 1.90435000 1.90432772 0.00216623 735 1520005800 2018.03.02 15:50 1.90397000 1.90331000 1.90299000 1.90430000 1.90423080 0.00213960 568 1520006100 2018.03.02 15:55 1.90331000 1.90298000 1.90297000 1.90402000 1.90411167 0.00208769 531 1520006400 2018.03.02 16:00 1.90298000 1.90398000 1.90278000 1.90440000 1.90409913 0.00194652 616 1520006700 2018.03.02 16:05 1.90396000 1.90328000 1.90302000 1.90464000 1.90402112 0.00166935 578 1520007000 2018.03.02 16:10 1.90321000 1.90297000 1.90221000 1.90369000 1.90392101 0.00138579 538 1520007300 2018.03.02 16:15 1.90297000 1.90145000 1.90114000 1.90302000 1.90368568 0.00133539 516 1520007600 2018.03.02 16:20 1.90145000 1.90199000 1.90121000 1.90220000 1.90352418 0.00124894 575 1520007900 2018.03.02 16:25 1.90199000 1.90289000 1.90190000 1.90323000 1.90346379 0.00121985 525 1520008200 2018.03.02 16:30 1.90289000 1.90314000 1.90164000 1.90320000 1.90343295 0.00119418 844 1520008500 2018.03.02 16:35 1.90314000 1.90415000 1.90284000 1.90435000 1.90350124 0.00107832 633 1520008800 2018.03.02 16:40 1.90420000 1.90355000 1.90315000 1.90420000 1.90350588 0.00105038 565 1520009100 2018.03.02 16:45 1.90355000 1.90238000 1.90174000 1.90355000 1.90339866 0.00094678 572 1520009400 2018.03.02 16:50 1.90245000 1.90204000 1.90189000 1.90260000 1.90326926 0.00092016 455 1520009700 2018.03.02 16:55 1.90204000 1.90173000 1.90097000 1.90207000 1.90312266 0.00090647 500 1520010000 2018.03.02 17:00 1.90173000 1.90369000 1.90169000 1.90372000 1.90317670 0.00083395 755 1520010300 2018.03.02 17:05 1.90359000 1.90376000 1.90294000 1.90384000 1.90323225 0.00085524 787 1520010600 2018.03.02 17:10 1.90373000 1.90410000 1.90339000 1.90460000 1.90331489 0.00085856 976 1520010900 2018.03.02 17:15 1.90398000 1.90314000 1.90284000 1.90402000 1.90329824 0.00083168 693 1520011200 2018.03.02 17:20 1.90314000 1.90374000 1.90294000 1.90390000 1.90334031 0.00082647 675 1520011500 2018.03.02 17:25 1.90369000 1.90405000 1.90330000 1.90420000 1.90340790 0.00085155 625 1520011800 2018.03.02 17:30 1.90408000 1.90439000 1.90386000 1.90540000 1.90350143 0.00090892 1107 1520012100 2018.03.02 17:35 1.90442000 1.90237000 1.90225000 1.90471000 1.90339368 0.00090009 1133 1520012400 2018.03.02 17:40 1.90237000 1.90216000 1.90194000 1.90308000 1.90327618 0.00089541 564 1520012700 2018.03.02 17:45 1.90212000 1.90232000 1.90179000 1.90294000 1.90318512 0.00089753 848 1520013000 2018.03.02 17:50 1.90232000 1.90250000 1.90189000 1.90273000 1.90311987 0.00089656 690 1520013300 2018.03.02 17:55 1.90254000 1.90289000 1.90228000 1.90345000 1.90309798 0.00081511 1044 1520013600 2018.03.02 18:00 1.90289000 1.90470000 1.90264000 1.90493000 1.90325055 0.00085336 1118 1520013900 2018.03.02 18:05 1.90471000 1.90412000 1.90389000 1.90510000 1.90333336 0.00087586 738 1520014200 2018.03.02 18:10 1.90415000 1.90454000 1.90375000 1.90541000 1.90344827 0.00092480 809 1520014500 2018.03.02 18:15 1.90459000 1.90491000 1.90420000 1.90497000 1.90358749 0.00099151 919 1520014800 2018.03.02 18:20 1.90489000 1.90560000 1.90484000 1.90568000 1.90377915 0.00112805 920 1520015100 2018.03.02 18:25 1.90557000 1.90441000 1.90440000 1.90573000 1.90383923 0.00110666 568 1520015400 2018.03.02 18:30 1.90441000 1.90294000 1.90275000 1.90458000 1.90375359 0.00103447 611 1520015700 2018.03.02 18:35 1.90294000 1.90383000 1.90279000 1.90403000 1.90376087 0.00093080 647 1520016000 2018.03.02 18:40 1.90383000 1.90427000 1.90377000 1.90463000 1.90380936 0.00094009 624 1520016300 2018.03.02 18:45 1.90424000 1.90411000 1.90388000 1.90452000 1.90383799 0.00094452 510 1520016600 2018.03.02 18:50 1.90411000 1.90436000 1.90404000 1.90470000 1.90388771 0.00095488 546 1520016900 2018.03.02 18:55 1.90439000 1.90338000 1.90318000 1.90458000 1.90383935 0.00094266 531 1520017200 2018.03.02 19:00 1.90336000 1.90364000 1.90272000 1.90364000 1.90382037 0.00094234 417 1520017500 2018.03.02 19:05 1.90364000 1.90452000 1.90345000 1.90452000 1.90388700 0.00095774 292 1520017800 2018.03.02 19:10 1.90447000 1.90512000 1.90428000 1.90512000 1.90400443 0.00100336 270 1520018100 2018.03.02 19:15 1.90511000 1.90537000 1.90389000 1.90544000 1.90413448 0.00099424 515 1520018400 2018.03.02 19:20 1.90543000 1.90467000 1.90464000 1.90555000 1.90418548 0.00090167 403 1520018700 2018.03.02 19:25 1.90467000 1.90486000 1.90421000 1.90499000 1.90424972 0.00081196 458 1520019000 2018.03.02 19:30 1.90486000 1.90533000 1.90459000 1.90533000 1.90435261 0.00074070 473 1520019300 2018.03.02 19:35 1.90533000 1.90614000 1.90521000 1.90623000 1.90452283 0.00075250 444 1520019600 2018.03.02 19:40 1.90614000 1.90595000 1.90595000 1.90665000 1.90465876 0.00081429 417 1520019900 2018.03.02 19:45 1.90596000 1.90631000 1.90591000 1.90631000 1.90481602 0.00089025 283 1520020200 2018.03.02 19:50 1.90631000 1.90635000 1.90596000 1.90666000 1.90496211 0.00096509 375 1520020500 2018.03.02 19:55 1.90629000 1.90687000 1.90622000 1.90694000 1.90514381 0.00108088 212 1520020800 2018.03.02 20:00 1.90687000 1.90573000 1.90564000 1.90704000 1.90519964 0.00109751 363 1520021100 2018.03.02 20:05 1.90575000 1.90605000 1.90573000 1.90639000 1.90528063 0.00111804 212 1520021400 2018.03.02 20:10 1.90605000 1.90603000 1.90594000 1.90649000 1.90535200 0.00101425 288 1520021700 2018.03.02 20:15 1.90600000 1.90500000 1.90500000 1.90606000 1.90531847 0.00095405 225 1520022000 2018.03.02 20:20 1.90500000 1.90390000 1.90390000 1.90504000 1.90518338 0.00096845 243 1520022300 2018.03.02 20:25 1.90390000 1.90389000 1.90375000 1.90423000 1.90506020 0.00098827 312 1520022600 2018.03.02 20:30 1.90387000 1.90446000 1.90372000 1.90459000 1.90500304 0.00099346 358 1520022900 2018.03.02 20:35 1.90446000 1.90414000 1.90410000 1.90474000 1.90492085 0.00096661 414 1520023200 2018.03.02 20:40 1.90414000 1.90354000 1.90344000 1.90418000 1.90478934 0.00102048 260 1520023500 2018.03.02 20:45 1.90358000 1.90383000 1.90343000 1.90386000 1.90469797 0.00107841 339 1520023800 2018.03.02 20:50 1.90385000 1.90432000 1.90385000 1.90443000 1.90466197 0.00109275 287 1520024100 2018.03.02 20:55 1.90432000 1.90556000 1.90382000 1.90556000 1.90474750 0.00106480 600 1520024400 2018.03.02 21:00 1.90555000 1.90581000 1.90555000 1.90639000 1.90484869 0.00105256 284 1520024700 2018.03.02 21:05 1.90584000 1.90600000 1.90538000 1.90622000 1.90495834 0.00104684 301 1520025000 2018.03.02 21:10 1.90607000 1.90605000 1.90594000 1.90632000 1.90506231 0.00104358 293 1520025300 2018.03.02 21:15 1.90605000 1.90608000 1.90576000 1.90623000 1.90515923 0.00102340 182 1520025600 2018.03.02 21:20 1.90612000 1.90625000 1.90599000 1.90642000 1.90526311 0.00102730 338 1520025900 2018.03.02 21:25 1.90623000 1.90630000 1.90604000 1.90646000 1.90536186 0.00102722 190 1520026200 2018.03.02 21:30 1.90634000 1.90707000 1.90628000 1.90771000 1.90552454 0.00108836 438 1520026500 2018.03.02 21:35 1.90706000 1.90703000 1.90702000 1.90755000 1.90566792 0.00113021 261 1520026800 2018.03.02 21:40 1.90701000 1.90688000 1.90688000 1.90734000 1.90578336 0.00119316 231 1520027100 2018.03.02 21:45 1.90688000 1.90714000 1.90688000 1.90746000 1.90591256 0.00126937 244 1520027400 2018.03.02 21:50 1.90713000 1.90686000 1.90645000 1.90720000 1.90600279 0.00131799 188 1520027700 2018.03.02 21:55 1.90684000 1.90640000 1.90624000 1.90685000 1.90604062 0.00131471 224 1520028000 2018.03.02 22:00 1.90640000 1.90574000 1.90564000 1.90679000 1.90601199 0.00121792 279 1520028300 2018.03.02 22:05 1.90574000 1.90594000 1.90565000 1.90615000 1.90600514 0.00112035 194 1520028600 2018.03.02 22:10 1.90587000 1.90619000 1.90587000 1.90655000 1.90602274 0.00106914 214 1520028900 2018.03.02 22:15 1.90623000 1.90594000 1.90581000 1.90652000 1.90601486 0.00098236 265 1520029200 2018.03.02 22:20 1.90594000 1.90554000 1.90548000 1.90606000 1.90596964 0.00082156 231 1520029500 2018.03.02 22:25 1.90554000 1.90584000 1.90539000 1.90592000 1.90595729 0.00067189 284 1520029800 2018.03.02 22:30 1.90584000 1.90575000 1.90545000 1.90584000 1.90593755 0.00057467 236 1520030100 2018.03.02 22:35 1.90575000 1.90586000 1.90564000 1.90608000 1.90593016 0.00057258 212 1520030400 2018.03.02 22:40 1.90586000 1.90549000 1.90530000 1.90586000 1.90588824 0.00060221 256 1520030700 2018.03.02 22:45 1.90549000 1.90571000 1.90546000 1.90591000 1.90587127 0.00061204 162 1520031000 2018.03.02 22:50 1.90571000 1.90542000 1.90541000 1.90580000 1.90582829 0.00064097 302 1520031300 2018.03.02 22:55 1.90545000 1.90544000 1.90526000 1.90576000 1.90579131 0.00066302 334 1520031600 2018.03.02 23:00 1.90541000 1.90486000 1.90453000 1.90566000 1.90570261 0.00072783 235 1520031900 2018.03.02 23:05 1.90486000 1.90641000 1.90486000 1.90654000 1.90576998 0.00070087 135 1520032200 2018.03.02 23:10 1.90638000 1.90674000 1.90631000 1.90677000 1.90586237 0.00063945 165 1520032500 2018.03.02 23:15 1.90674000 1.90598000 1.90598000 1.90674000 1.90587357 0.00058165 114 1520032800 2018.03.02 23:20 1.90599000 1.90598000 1.90577000 1.90617000 1.90588371 0.00053531 116 1520033100 2018.03.02 23:25 1.90598000 1.90617000 1.90598000 1.90672000 1.90591097 0.00045922 159 1520033400 2018.03.02 23:30 1.90614000 1.90565000 1.90552000 1.90614000 1.90588612 0.00040862 117 1520033700 2018.03.02 23:35 1.90569000 1.90565000 1.90551000 1.90580000 1.90586363 0.00039225 52 1520034000 2018.03.02 23:40 1.90568000 1.90624000 1.90561000 1.90629000 1.90589947 0.00040393 63 1520034300 2018.03.02 23:45 1.90624000 1.90667000 1.90577000 1.90686000 1.90597286 0.00044891 196 1520034600 2018.03.02 23:50 1.90667000 1.90604000 1.90554000 1.90667000 1.90597925 0.00044806 326 1520208000 2018.03.05 00:00 1.90425000 1.90376000 1.90210000 1.90425000 1.90576790 0.00063160 55 1520208300 2018.03.05 00:05 1.90342000 1.90523000 1.90342000 1.90655000 1.90571667 0.00064111 102 1520208600 2018.03.05 00:10 1.90523000 1.90722000 1.90511000 1.90749000 1.90585984 0.00071835 159 1520208900 2018.03.05 00:15 1.90753000 1.90637000 1.90496000 1.90769000 1.90590843 0.00072958 158 1520209200 2018.03.05 00:20 1.90634000 1.90536000 1.90515000 1.90700000 1.90585620 0.00073529 70 1520209500 2018.03.05 00:25 1.90547000 1.90636000 1.90547000 1.90695000 1.90590418 0.00074046 23 1520209800 2018.03.05 00:30 1.90636000 1.90568000 1.90568000 1.90646000 1.90588283 0.00073996 527 1520210100 2018.03.05 00:35 1.90568000 1.90605000 1.90567000 1.90645000 1.90589875 0.00073360 272 1520210400 2018.03.05 00:40 1.90605000 1.90591000 1.90547000 1.90666000 1.90589982 0.00072637 254 1520210700 2018.03.05 00:45 1.90591000 1.90529000 1.90433000 1.90596000 1.90584174 0.00070707 1128 1520211000 2018.03.05 00:50 1.90529000 1.90564000 1.90483000 1.90611000 1.90582253 0.00069888 3645 1520211300 2018.03.05 00:55 1.90561000 1.90677000 1.90546000 1.90690000 1.90591276 0.00069657 440 1520211600 2018.03.05 01:00 1.90677000 1.90632000 1.90632000 1.90788000 1.90595155 0.00070312 762 1520211900 2018.03.05 01:05 1.90632000 1.90624000 1.90614000 1.90664000 1.90597902 0.00070737 160 1520212200 2018.03.05 01:10 1.90624000 1.90567000 1.90553000 1.90652000 1.90594959 0.00070703 224 1520212500 2018.03.05 01:15 1.90567000 1.90484000 1.90467000 1.90574000 1.90584391 0.00074186 416 1520212800 2018.03.05 01:20 1.90481000 1.90519000 1.90475000 1.90570000 1.90578164 0.00075734 538 1520213100 2018.03.05 01:25 1.90523000 1.90570000 1.90475000 1.90576000 1.90577386 0.00075099 771 1520213400 2018.03.05 01:30 1.90576000 1.90697000 1.90564000 1.90701000 1.90588778 0.00077164 535 1520213700 2018.03.05 01:35 1.90697000 1.90646000 1.90608000 1.90713000 1.90594228 0.00078586 208 1520214000 2018.03.05 01:40 1.90641000 1.90587000 1.90572000 1.90650000 1.90593539 0.00061642 103 1520214300 2018.03.05 01:45 1.90582000 1.90605000 1.90562000 1.90630000 1.90594631 0.00059540 194 1520214600 2018.03.05 01:50 1.90602000 1.90751000 1.90602000 1.90760000 1.90609523 0.00063095 275 1520214900 2018.03.05 01:55 1.90751000 1.90750000 1.90731000 1.90768000 1.90622902 0.00071966 126 1520215200 2018.03.05 02:00 1.90750000 1.90697000 1.90648000 1.90750000 1.90629959 0.00072375 298 1520215500 2018.03.05 02:05 1.90697000 1.90734000 1.90660000 1.90734000 1.90639868 0.00077949 223 1520215800 2018.03.05 02:10 1.90734000 1.90639000 1.90636000 1.90734000 1.90639785 0.00076257 274 1520216100 2018.03.05 02:15 1.90644000 1.90608000 1.90596000 1.90669000 1.90636758 0.00075604 410 1520216400 2018.03.05 02:20 1.90612000 1.90646000 1.90583000 1.90677000 1.90637638 0.00075065 439 1520216700 2018.03.05 02:25 1.90648000 1.90684000 1.90631000 1.90700000 1.90642053 0.00072134 248 1520217000 2018.03.05 02:30 1.90674000 1.90735000 1.90644000 1.90789000 1.90650905 0.00073480 319 1520217300 2018.03.05 02:35 1.90735000 1.90813000 1.90715000 1.90813000 1.90666343 0.00083449 441 1520217600 2018.03.05 02:40 1.90813000 1.90744000 1.90741000 1.90820000 1.90673739 0.00086191 201 1520217900 2018.03.05 02:45 1.90745000 1.90758000 1.90739000 1.90779000 1.90681764 0.00088982 192 1520218200 2018.03.05 02:50 1.90758000 1.90796000 1.90733000 1.90816000 1.90692643 0.00090651 321 1520218500 2018.03.05 02:55 1.90808000 1.90897000 1.90733000 1.90904000 1.90712106 0.00091993 331 1520218800 2018.03.05 03:00 1.90894000 1.90876000 1.90874000 1.90916000 1.90727715 0.00090549 300 1520219100 2018.03.05 03:05 1.90884000 1.90809000 1.90809000 1.90902000 1.90735456 0.00086079 310 1520219400 2018.03.05 03:10 1.90812000 1.90778000 1.90753000 1.90820000 1.90739508 0.00086636 222 1520219700 2018.03.05 03:15 1.90775000 1.90744000 1.90742000 1.90790000 1.90739936 0.00084117 219 1520220000 2018.03.05 03:20 1.90744000 1.90722000 1.90721000 1.90772000 1.90738228 0.00076961 257 1520220300 2018.03.05 03:25 1.90725000 1.90679000 1.90646000 1.90753000 1.90732587 0.00072778 145 1520220600 2018.03.05 03:30 1.90679000 1.90730000 1.90659000 1.90741000 1.90732341 0.00072696 311 1520220900 2018.03.05 03:35 1.90730000 1.90744000 1.90704000 1.90758000 1.90733451 0.00072501 217 1520221200 2018.03.05 03:40 1.90736000 1.90816000 1.90734000 1.90832000 1.90741313 0.00073281 209 1520221500 2018.03.05 03:45 1.90816000 1.90812000 1.90754000 1.90816000 1.90748045 0.00074333 150 1520221800 2018.03.05 03:50 1.90804000 1.90784000 1.90759000 1.90827000 1.90751469 0.00070242 287 1520222100 2018.03.05 03:55 1.90785000 1.90839000 1.90780000 1.90852000 1.90759806 0.00063587 167 1520222400 2018.03.05 04:00 1.90839000 1.90829000 1.90818000 1.90911000 1.90766395 0.00058478 304 1520222700 2018.03.05 04:05 1.90829000 1.90850000 1.90800000 1.90850000 1.90774358 0.00056152 159 1520223000 2018.03.05 04:10 1.90851000 1.90849000 1.90807000 1.90857000 1.90781467 0.00055975 151 1520223300 2018.03.05 04:15 1.90849000 1.90898000 1.90849000 1.90910000 1.90792565 0.00059375 143 1520223600 2018.03.05 04:20 1.90898000 1.90934000 1.90880000 1.90934000 1.90806035 0.00064767 173 1520223900 2018.03.05 04:25 1.90937000 1.90988000 1.90930000 1.90993000 1.90823365 0.00074809 178 1520224200 2018.03.05 04:30 1.90991000 1.91021000 1.90988000 1.91022000 1.90842187 0.00087283 134 1520224500 2018.03.05 04:35 1.91019000 1.91041000 1.90983000 1.91065000 1.90861122 0.00099968 221 1520224800 2018.03.05 04:40 1.91041000 1.91236000 1.91026000 1.91281000 1.90896825 0.00136786 452 1520225100 2018.03.05 04:45 1.91234000 1.91148000 1.91122000 1.91245000 1.90920746 0.00152428 255 1520225400 2018.03.05 04:50 1.91148000 1.91115000 1.91102000 1.91149000 1.90939246 0.00160066 271 1520225700 2018.03.05 04:55 1.91108000 1.91070000 1.91065000 1.91147000 1.90951699 0.00159911 237 1520226000 2018.03.05 05:00 1.91082000 1.91085000 1.91054000 1.91111000 1.90964394 0.00157167 165 1520226300 2018.03.05 05:05 1.91087000 1.91024000 1.91017000 1.91098000 1.90970071 0.00145288 149 1520226600 2018.03.05 05:10 1.91024000 1.91033000 1.90962000 1.91051000 1.90976064 0.00136498 259 1520226900 2018.03.05 05:15 1.91035000 1.91018000 1.90988000 1.91053000 1.90980058 0.00126868 250 1520227200 2018.03.05 05:20 1.91018000 1.91013000 1.90983000 1.91024000 1.90983196 0.00121730 119 1520227500 2018.03.05 05:25 1.91013000 1.90989000 1.90973000 1.91026000 1.90983748 0.00115539 114 1520227800 2018.03.05 05:30 1.90985000 1.91035000 1.90982000 1.91054000 1.90988629 0.00106506 93 1520228100 2018.03.05 05:35 1.91032000 1.90971000 1.90952000 1.91032000 1.90986950 0.00101515 187 1520228400 2018.03.05 05:40 1.90963000 1.90986000 1.90963000 1.90991000 1.90986860 0.00095200 53 1520228700 2018.03.05 05:45 1.90984000 1.90960000 1.90932000 1.90991000 1.90984302 0.00091336 136 1520229000 2018.03.05 05:50 1.90954000 1.90925000 1.90919000 1.90962000 1.90978654 0.00089937 105 1520229300 2018.03.05 05:55 1.90925000 1.90964000 1.90925000 1.90967000 1.90977258 0.00088957 118 1520229600 2018.03.05 06:00 1.90954000 1.90876000 1.90872000 1.90973000 1.90967615 0.00096666 183 1520229900 2018.03.05 06:05 1.90876000 1.90900000 1.90840000 1.90932000 1.90961175 0.00101364 159 1520230200 2018.03.05 06:10 1.90899000 1.90869000 1.90848000 1.90909000 1.90952397 0.00107265 104 1520230500 2018.03.05 06:15 1.90869000 1.90886000 1.90843000 1.90897000 1.90946073 0.00109731 89 1520230800 2018.03.05 06:20 1.90885000 1.90841000 1.90841000 1.90910000 1.90936066 0.00096318 96 1520231100 2018.03.05 06:25 1.90836000 1.90850000 1.90836000 1.90860000 1.90927869 0.00089629 84 1520231400 2018.03.05 06:30 1.90845000 1.90824000 1.90809000 1.90847000 1.90917977 0.00086460 85 1520231700 2018.03.05 06:35 1.90827000 1.90899000 1.90827000 1.90905000 1.90916170 0.00080296 117 1520232000 2018.03.05 06:40 1.90899000 1.90884000 1.90850000 1.90900000 1.90913106 0.00072202 88 1520232300 2018.03.05 06:45 1.90883000 1.90921000 1.90862000 1.90924000 1.90913858 0.00067626 151 1520232600 2018.03.05 06:50 1.90924000 1.90897000 1.90887000 1.90924000 1.90912252 0.00062589 83 1520232900 2018.03.05 06:55 1.90904000 1.90944000 1.90897000 1.90958000 1.90915276 0.00057971 90 1520233200 2018.03.05 07:00 1.90951000 1.90996000 1.90881000 1.90996000 1.90922964 0.00056413 190 1520233500 2018.03.05 07:05 1.90989000 1.90964000 1.90939000 1.90990000 1.90926872 0.00055589 114 1520233800 2018.03.05 07:10 1.90963000 1.90986000 1.90933000 1.91011000 1.90932503 0.00053118 126 1520234100 2018.03.05 07:15 1.90986000 1.91053000 1.90986000 1.91061000 1.90943979 0.00062156 121 1520234400 2018.03.05 07:20 1.91058000 1.91030000 1.91030000 1.91066000 1.90952172 0.00067443 55 1520234700 2018.03.05 07:25 1.91031000 1.91051000 1.91024000 1.91083000 1.90961584 0.00074683 154 1520235000 2018.03.05 07:30 1.91047000 1.91017000 1.90995000 1.91052000 1.90966862 0.00077446 157 1520235300 2018.03.05 07:35 1.91017000 1.91025000 1.91014000 1.91053000 1.90972399 0.00080887 96 1520235600 2018.03.05 07:40 1.91025000 1.91029000 1.91006000 1.91066000 1.90977789 0.00081124 151 1520235900 2018.03.05 07:45 1.91029000 1.90991000 1.90975000 1.91072000 1.90979047 0.00079776 340 1520236200 2018.03.05 07:50 1.90992000 1.90967000 1.90943000 1.90999000 1.90977900 0.00075544 227 1520236500 2018.03.05 07:55 1.90967000 1.90940000 1.90915000 1.90994000 1.90974290 0.00072162 242 1520236800 2018.03.05 08:00 1.90936000 1.90944000 1.90911000 1.90963000 1.90971406 0.00065531 227 1520237100 2018.03.05 08:05 1.90947000 1.90914000 1.90883000 1.90957000 1.90965938 0.00060571 116 1520237400 2018.03.05 08:10 1.90909000 1.91017000 1.90904000 1.91026000 1.90970801 0.00052369 139 1520237700 2018.03.05 08:15 1.91017000 1.91020000 1.90989000 1.91033000 1.90975487 0.00050459 136 1520238000 2018.03.05 08:20 1.91023000 1.91008000 1.90985000 1.91100000 1.90978584 0.00046118 182 1520238300 2018.03.05 08:25 1.91008000 1.91167000 1.91008000 1.91171000 1.90996528 0.00057976 261 1520238600 2018.03.05 08:30 1.91166000 1.91166000 1.91140000 1.91225000 1.91012668 0.00063881 211 1520238900 2018.03.05 08:35 1.91173000 1.91088000 1.91086000 1.91179000 1.91019843 0.00063988 260 1520239200 2018.03.05 08:40 1.91088000 1.91218000 1.91083000 1.91240000 1.91038715 0.00077534 326 1520239500 2018.03.05 08:45 1.91217000 1.91184000 1.91144000 1.91233000 1.91052551 0.00083204 328 1520239800 2018.03.05 08:50 1.91184000 1.91152000 1.91148000 1.91211000 1.91062023 0.00085744 148 1520240100 2018.03.05 08:55 1.91155000 1.91117000 1.91117000 1.91198000 1.91067259 0.00087343 231 1520240400 2018.03.05 09:00 1.91122000 1.91128000 1.91008000 1.91134000 1.91073044 0.00088850 455 1520240700 2018.03.05 09:05 1.91128000 1.91069000 1.91005000 1.91141000 1.91072658 0.00088654 325 1520241000 2018.03.05 09:10 1.91068000 1.90852000 1.90842000 1.91075000 1.91051643 0.00098081 900 1520241300 2018.03.05 09:15 1.90858000 1.90956000 1.90854000 1.90981000 1.91042534 0.00100142 771 1520241600 2018.03.05 09:20 1.90960000 1.91007000 1.90956000 1.91067000 1.91039150 0.00100559 825 1520241900 2018.03.05 09:25 1.91004000 1.91066000 1.90970000 1.91086000 1.91041707 0.00099942 642 1520242200 2018.03.05 09:30 1.91066000 1.91018000 1.90951000 1.91112000 1.91039450 0.00098930 505 1520242500 2018.03.05 09:35 1.91018000 1.90955000 1.90930000 1.91029000 1.91031407 0.00099602 401 1520242800 2018.03.05 09:40 1.90960000 1.90981000 1.90920000 1.90996000 1.91026606 0.00099534 400 1520243100 2018.03.05 09:45 1.90986000 1.90977000 1.90966000 1.91022000 1.91021882 0.00098531 426 1520243400 2018.03.05 09:50 1.90982000 1.90947000 1.90936000 1.90997000 1.91014750 0.00102439 457 1520243700 2018.03.05 09:55 1.90945000 1.91032000 1.90935000 1.91035000 1.91016393 0.00101880 567 1520244000 2018.03.05 10:00 1.91027000 1.91135000 1.91027000 1.91217000 1.91027689 0.00101019 672 1520244300 2018.03.05 10:05 1.91142000 1.91116000 1.91050000 1.91182000 1.91036099 0.00095823 924 1520244600 2018.03.05 10:10 1.91114000 1.91066000 1.91058000 1.91135000 1.91038947 0.00091070 579 1520244900 2018.03.05 10:15 1.91069000 1.91189000 1.91064000 1.91199000 1.91053238 0.00094613 684 1520245200 2018.03.05 10:20 1.91184000 1.91274000 1.91184000 1.91328000 1.91074263 0.00100721 814 1520245500 2018.03.05 10:25 1.91274000 1.91222000 1.91217000 1.91349000 1.91088333 0.00105595 660 1520245800 2018.03.05 10:30 1.91220000 1.91220000 1.91157000 1.91227000 1.91100873 0.00111906 461 1520246100 2018.03.05 10:35 1.91218000 1.91278000 1.91216000 1.91317000 1.91117742 0.00123517 446 1520246400 2018.03.05 10:40 1.91281000 1.91354000 1.91263000 1.91412000 1.91140243 0.00141387 755 1520246700 2018.03.05 10:45 1.91352000 1.91279000 1.91271000 1.91359000 1.91153458 0.00148451 865 1520247000 2018.03.05 10:50 1.91279000 1.91321000 1.91253000 1.91354000 1.91169414 0.00142236 802 1520247300 2018.03.05 10:55 1.91319000 1.91324000 1.91293000 1.91411000 1.91184137 0.00142439 516 1520247600 2018.03.05 11:00 1.91318000 1.91252000 1.91236000 1.91357000 1.91190600 0.00139389 436 1520247900 2018.03.05 11:05 1.91255000 1.91227000 1.91224000 1.91329000 1.91194066 0.00137677 533 1520248200 2018.03.05 11:10 1.91227000 1.91184000 1.91178000 1.91251000 1.91193108 0.00131751 394 1520248500 2018.03.05 11:15 1.91184000 1.91211000 1.91158000 1.91233000 1.91194812 0.00120785 418 1520248800 2018.03.05 11:20 1.91209000 1.91182000 1.91158000 1.91226000 1.91193592 0.00110906 294 1520249100 2018.03.05 11:25 1.91184000 1.91016000 1.90977000 1.91191000 1.91176678 0.00108375 323 1520249400 2018.03.05 11:30 1.91021000 1.91169000 1.91021000 1.91245000 1.91175947 0.00095649 510 1520249700 2018.03.05 11:35 1.91169000 1.91192000 1.91123000 1.91239000 1.91177476 0.00089566 491 1520250000 2018.03.05 11:40 1.91183000 1.91371000 1.91173000 1.91435000 1.91195907 0.00092142 682 1520250300 2018.03.05 11:45 1.91369000 1.91408000 1.91324000 1.91438000 1.91216106 0.00095760 523 1520250600 2018.03.05 11:50 1.91408000 1.91349000 1.91334000 1.91410000 1.91228763 0.00090558 462 1520250900 2018.03.05 11:55 1.91346000 1.91302000 1.91269000 1.91376000 1.91235738 0.00089711 339 1520251200 2018.03.05 12:00 1.91302000 1.91312000 1.91264000 1.91323000 1.91243001 0.00089362 326 1520251500 2018.03.05 12:05 1.91309000 1.91339000 1.91262000 1.91346000 1.91252143 0.00090082 417 1520251800 2018.03.05 12:10 1.91339000 1.91384000 1.91329000 1.91402000 1.91264701 0.00092595 446 1520252100 2018.03.05 12:15 1.91384000 1.91405000 1.91364000 1.91443000 1.91278063 0.00096666 490 1520252400 2018.03.05 12:20 1.91408000 1.91388000 1.91331000 1.91426000 1.91288533 0.00098558 380 1520252700 2018.03.05 12:25 1.91399000 1.91460000 1.91384000 1.91477000 1.91304863 0.00106792 501 1520253000 2018.03.05 12:30 1.91469000 1.91439000 1.91423000 1.91486000 1.91317638 0.00112643 439 1520253300 2018.03.05 12:35 1.91441000 1.91304000 1.91304000 1.91443000 1.91316339 0.00112418 381 1520253600 2018.03.05 12:40 1.91304000 1.91271000 1.91254000 1.91318000 1.91312021 0.00111236 368 1520253900 2018.03.05 12:45 1.91271000 1.91292000 1.91265000 1.91352000 1.91310115 0.00109479 464 1520254200 2018.03.05 12:50 1.91295000 1.91259000 1.91224000 1.91331000 1.91305247 0.00106170 411 1520254500 2018.03.05 12:55 1.91259000 1.91194000 1.91148000 1.91262000 1.91294652 0.00107173 497 1520254800 2018.03.05 13:00 1.91193000 1.91125000 1.91124000 1.91219000 1.91278494 0.00112652 571 1520255100 2018.03.05 13:05 1.91128000 1.91126000 1.91115000 1.91170000 1.91263971 0.00106644 329 1520255400 2018.03.05 13:10 1.91126000 1.91154000 1.91073000 1.91157000 1.91253498 0.00111663 383 1520255700 2018.03.05 13:15 1.91154000 1.91164000 1.91054000 1.91174000 1.91244974 0.00116553 442 1520256000 2018.03.05 13:20 1.91158000 1.91065000 1.91065000 1.91182000 1.91227834 0.00127061 331 1520256300 2018.03.05 13:25 1.91065000 1.90965000 1.90957000 1.91065000 1.91202802 0.00143022 303 1520256600 2018.03.05 13:30 1.90964000 1.90995000 1.90934000 1.91017000 1.91183011 0.00153924 355 1520256900 2018.03.05 13:35 1.90993000 1.90974000 1.90955000 1.91020000 1.91163105 0.00165728 369 1520257200 2018.03.05 13:40 1.90974000 1.90971000 1.90942000 1.90995000 1.91144810 0.00174324 421 1520257500 2018.03.05 13:45 1.90974000 1.91084000 1.90964000 1.91084000 1.91139018 0.00171382 424 1520257800 2018.03.05 13:50 1.91080000 1.91182000 1.91072000 1.91191000 1.91143112 0.00161418 479 1520258100 2018.03.05 13:55 1.91185000 1.91200000 1.91136000 1.91218000 1.91148530 0.00149705 469 1520258400 2018.03.05 14:00 1.91200000 1.91168000 1.91123000 1.91208000 1.91150384 0.00139601 535 1520258700 2018.03.05 14:05 1.91170000 1.91202000 1.91137000 1.91215000 1.91155300 0.00121617 481 1520259000 2018.03.05 14:10 1.91204000 1.91228000 1.91176000 1.91243000 1.91162224 0.00105855 449 1520259300 2018.03.05 14:15 1.91228000 1.91176000 1.91175000 1.91244000 1.91163536 0.00101343 297 1520259600 2018.03.05 14:20 1.91177000 1.91217000 1.91159000 1.91250000 1.91168628 0.00100656 402 1520259900 2018.03.05 14:25 1.91212000 1.91136000 1.91133000 1.91218000 1.91165520 0.00095858 498 1520260200 2018.03.05 14:30 1.91134000 1.91188000 1.91134000 1.91239000 1.91167661 0.00094616 359 1520260500 2018.03.05 14:35 1.91185000 1.91180000 1.91139000 1.91238000 1.91168836 0.00095009 451 1520260800 2018.03.05 14:40 1.91180000 1.91163000 1.91075000 1.91202000 1.91168280 0.00094266 452 1520261100 2018.03.05 14:45 1.91160000 1.91134000 1.91105000 1.91165000 1.91165016 0.00092728 344 1520261400 2018.03.05 14:50 1.91136000 1.91131000 1.91098000 1.91152000 1.91161776 0.00091700 318 1520261700 2018.03.05 14:55 1.91131000 1.91155000 1.91096000 1.91155000 1.91161131 0.00091460 343 1520262000 2018.03.05 15:00 1.91152000 1.91067000 1.91066000 1.91179000 1.91152166 0.00088276 543 1520262300 2018.03.05 15:05 1.91067000 1.91182000 1.91043000 1.91194000 1.91155007 0.00078625 557 1520262600 2018.03.05 15:10 1.91182000 1.91123000 1.91097000 1.91195000 1.91151959 0.00069924 394 1520262900 2018.03.05 15:15 1.91126000 1.91146000 1.91099000 1.91146000 1.91151391 0.00057513 280 1520263200 2018.03.05 15:20 1.91146000 1.91126000 1.91090000 1.91152000 1.91148973 0.00041922 345 1520263500 2018.03.05 15:25 1.91126000 1.91084000 1.91084000 1.91143000 1.91142785 0.00043872 306 1520263800 2018.03.05 15:30 1.91091000 1.91109000 1.91059000 1.91118000 1.91139568 0.00044707 329 1520264100 2018.03.05 15:35 1.91107000 1.91101000 1.91068000 1.91142000 1.91135894 0.00044571 450 1520264400 2018.03.05 15:40 1.91101000 1.91108000 1.91084000 1.91132000 1.91133238 0.00045213 517 1520264700 2018.03.05 15:45 1.91104000 1.91104000 1.91052000 1.91109000 1.91130453 0.00043728 406 1520265000 2018.03.05 15:50 1.91104000 1.91064000 1.91062000 1.91117000 1.91124124 0.00041844 406 1520265300 2018.03.05 15:55 1.91068000 1.91089000 1.91061000 1.91134000 1.91120779 0.00041604 375 1520265600 2018.03.05 16:00 1.91085000 1.91151000 1.91049000 1.91155000 1.91123657 0.00035859 465 1520265900 2018.03.05 16:05 1.91149000 1.91234000 1.91141000 1.91245000 1.91134166 0.00042698 481 1520266200 2018.03.05 16:10 1.91237000 1.91253000 1.91214000 1.91254000 1.91145484 0.00049890 438 1520266500 2018.03.05 16:15 1.91253000 1.91350000 1.91251000 1.91350000 1.91164961 0.00070496 482 1520266800 2018.03.05 16:20 1.91352000 1.91258000 1.91254000 1.91356000 1.91173822 0.00075983 479 1520267100 2018.03.05 16:25 1.91258000 1.91292000 1.91224000 1.91304000 1.91185077 0.00083141 382 1520267400 2018.03.05 16:30 1.91292000 1.91323000 1.91249000 1.91377000 1.91198213 0.00091610 624 1520267700 2018.03.05 16:35 1.91321000 1.91318000 1.91301000 1.91359000 1.91209621 0.00098472 655 1520268000 2018.03.05 16:40 1.91321000 1.91327000 1.91275000 1.91362000 1.91220800 0.00099985 813 1520268300 2018.03.05 16:45 1.91327000 1.91290000 1.91267000 1.91392000 1.91227391 0.00102848 753 1520268600 2018.03.05 16:50 1.91290000 1.91288000 1.91279000 1.91350000 1.91233163 0.00102749 471 1520268900 2018.03.05 16:55 1.91293000 1.91253000 1.91253000 1.91371000 1.91235052 0.00101504 523 1520269200 2018.03.05 17:00 1.91253000 1.91340000 1.91220000 1.91373000 1.91245047 0.00103556 613 1520269500 2018.03.05 17:05 1.91340000 1.91340000 1.91327000 1.91399000 1.91254090 0.00101188 782 1520269800 2018.03.05 17:10 1.91343000 1.91309000 1.91308000 1.91411000 1.91259320 0.00097551 653 1520270100 2018.03.05 17:15 1.91309000 1.91224000 1.91210000 1.91309000 1.91255956 0.00090803 561 1520270400 2018.03.05 17:20 1.91224000 1.91179000 1.91149000 1.91241000 1.91248627 0.00086040 594 1520270700 2018.03.05 17:25 1.91184000 1.91186000 1.91145000 1.91215000 1.91242662 0.00081521 524 1520271000 2018.03.05 17:30 1.91179000 1.91146000 1.91126000 1.91202000 1.91233456 0.00076648 555 1520271300 2018.03.05 17:35 1.91146000 1.91359000 1.91133000 1.91749000 1.91245413 0.00069747 1587 1520271600 2018.03.05 17:40 1.91353000 1.91328000 1.91294000 1.91398000 1.91253278 0.00065423 955 1520271900 2018.03.05 17:45 1.91335000 1.91337000 1.91279000 1.91383000 1.91261252 0.00064574 630 1520272200 2018.03.05 17:50 1.91337000 1.91404000 1.91300000 1.91404000 1.91274847 0.00067224 702 1520272500 2018.03.05 17:55 1.91404000 1.91387000 1.91364000 1.91500000 1.91285528 0.00067542 785 1520272800 2018.03.05 18:00 1.91387000 1.91403000 1.91336000 1.91444000 1.91296716 0.00070558 873 1520273100 2018.03.05 18:05 1.91393000 1.91589000 1.91393000 1.91662000 1.91324553 0.00094458 859 1520273400 2018.03.05 18:10 1.91590000 1.91696000 1.91554000 1.91782000 1.91359928 0.00127760 959 1520273700 2018.03.05 18:15 1.91696000 1.91644000 1.91584000 1.91738000 1.91386983 0.00146493 676 1520274000 2018.03.05 18:20 1.91647000 1.91565000 1.91564000 1.91686000 1.91403937 0.00154769 732 1520274300 2018.03.05 18:25 1.91564000 1.91469000 1.91469000 1.91622000 1.91410133 0.00154747 711 1520274600 2018.03.05 18:30 1.91472000 1.91484000 1.91428000 1.91512000 1.91417168 0.00154653 511 1520274900 2018.03.05 18:35 1.91484000 1.91459000 1.91456000 1.91547000 1.91421152 0.00151230 424 1520275200 2018.03.05 18:40 1.91459000 1.91508000 1.91445000 1.91532000 1.91429424 0.00152721 339 1520275500 2018.03.05 18:45 1.91515000 1.91544000 1.91479000 1.91562000 1.91440336 0.00155246 441 1520275800 2018.03.05 18:50 1.91544000 1.91534000 1.91495000 1.91564000 1.91449256 0.00155176 341 1520276100 2018.03.05 18:55 1.91536000 1.91603000 1.91494000 1.91621000 1.91463898 0.00152233 474 1520276400 2018.03.05 19:00 1.91603000 1.91554000 1.91544000 1.91603000 1.91472479 0.00140228 469 1520276700 2018.03.05 19:05 1.91554000 1.91607000 1.91538000 1.91625000 1.91485291 0.00128105 489 1520277000 2018.03.05 19:10 1.91606000 1.91604000 1.91554000 1.91612000 1.91496597 0.00105198 392 1520277300 2018.03.05 19:15 1.91601000 1.91646000 1.91574000 1.91660000 1.91510825 0.00104030 262 1520277600 2018.03.05 19:20 1.91644000 1.91599000 1.91591000 1.91686000 1.91519223 0.00096219 430 1520277900 2018.03.05 19:25 1.91602000 1.91614000 1.91567000 1.91615000 1.91528249 0.00087472 308 1520278200 2018.03.05 19:30 1.91615000 1.91644000 1.91576000 1.91673000 1.91539273 0.00083801 530 1520278500 2018.03.05 19:35 1.91644000 1.91674000 1.91639000 1.91707000 1.91552104 0.00078075 334 1520278800 2018.03.05 19:40 1.91677000 1.91663000 1.91625000 1.91684000 1.91562666 0.00070821 321 1520279100 2018.03.05 19:45 1.91663000 1.91670000 1.91663000 1.91734000 1.91572888 0.00071569 340 1520279400 2018.03.05 19:50 1.91670000 1.91719000 1.91667000 1.91739000 1.91586804 0.00071718 346 1520279700 2018.03.05 19:55 1.91719000 1.91684000 1.91666000 1.91738000 1.91596060 0.00073743 481 1520280000 2018.03.05 20:00 1.91684000 1.91751000 1.91684000 1.91754000 1.91610817 0.00081531 311 1520280300 2018.03.05 20:05 1.91751000 1.91662000 1.91659000 1.91788000 1.91615691 0.00076113 325 1520280600 2018.03.05 20:10 1.91662000 1.91664000 1.91658000 1.91712000 1.91620292 0.00070873 359 1520280900 2018.03.05 20:15 1.91664000 1.91614000 1.91614000 1.91667000 1.91619693 0.00061104 232 1520281200 2018.03.05 20:20 1.91614000 1.91542000 1.91542000 1.91620000 1.91612293 0.00060109 222 1520281500 2018.03.05 20:25 1.91544000 1.91514000 1.91510000 1.91565000 1.91602932 0.00065165 346 1520281800 2018.03.05 20:30 1.91514000 1.91467000 1.91454000 1.91521000 1.91589986 0.00075268 301 1520282100 2018.03.05 20:35 1.91474000 1.91494000 1.91449000 1.91515000 1.91580845 0.00082079 270 1520282400 2018.03.05 20:40 1.91494000 1.91456000 1.91249000 1.91504000 1.91568955 0.00091758 589 1520282700 2018.03.05 20:45 1.91453000 1.91404000 1.91374000 1.91481000 1.91553245 0.00105183 347 1520283000 2018.03.05 20:50 1.91404000 1.91455000 1.91367000 1.91465000 1.91543888 0.00110995 257 1520283300 2018.03.05 20:55 1.91455000 1.91457000 1.91418000 1.91474000 1.91535613 0.00113859 256 1520283600 2018.03.05 21:00 1.91458000 1.91458000 1.91447000 1.91487000 1.91528221 0.00117386 169 1520283900 2018.03.05 21:05 1.91457000 1.91486000 1.91454000 1.91518000 1.91524200 0.00117831 283 1520284200 2018.03.05 21:10 1.91490000 1.91516000 1.91474000 1.91529000 1.91523419 0.00115057 245 1520284500 2018.03.05 21:15 1.91516000 1.91559000 1.91516000 1.91577000 1.91526808 0.00109176 241 1520284800 2018.03.05 21:20 1.91564000 1.91598000 1.91544000 1.91598000 1.91533588 0.00104219 266 1520285100 2018.03.05 21:25 1.91598000 1.91638000 1.91586000 1.91644000 1.91543532 0.00100556 210 1520285400 2018.03.05 21:30 1.91638000 1.91558000 1.91558000 1.91638000 1.91544910 0.00092573 230 1520285700 2018.03.05 21:35 1.91558000 1.91439000 1.91436000 1.91558000 1.91534823 0.00089986 378 1520286000 2018.03.05 21:40 1.91441000 1.91424000 1.91351000 1.91458000 1.91524269 0.00078605 412 1520286300 2018.03.05 21:45 1.91424000 1.91433000 1.91400000 1.91433000 1.91515576 0.00073847 155 1520286600 2018.03.05 21:50 1.91427000 1.91448000 1.91418000 1.91454000 1.91509141 0.00066298 142 1520286900 2018.03.05 21:55 1.91444000 1.91393000 1.91384000 1.91468000 1.91498080 0.00064432 406 1520287200 2018.03.05 22:00 1.91393000 1.91430000 1.91389000 1.91437000 1.91491596 0.00064124 277 1520287500 2018.03.05 22:05 1.91429000 1.91425000 1.91397000 1.91440000 1.91485253 0.00064516 280 1520287800 2018.03.05 22:10 1.91429000 1.91428000 1.91399000 1.91435000 1.91479801 0.00065015 304 1520288100 2018.03.05 22:15 1.91428000 1.91474000 1.91424000 1.91478000 1.91479248 0.00064903 200 1520288400 2018.03.05 22:20 1.91474000 1.91524000 1.91464000 1.91540000 1.91483510 0.00065726 294 1520288700 2018.03.05 22:25 1.91528000 1.91564000 1.91517000 1.91580000 1.91491176 0.00066017 311 1520289000 2018.03.05 22:30 1.91564000 1.91506000 1.91506000 1.91583000 1.91492588 0.00065689 446 1520289300 2018.03.05 22:35 1.91510000 1.91517000 1.91488000 1.91540000 1.91494913 0.00065535 217 1520289600 2018.03.05 22:40 1.91517000 1.91464000 1.91464000 1.91517000 1.91491969 0.00065278 121 1520289900 2018.03.05 22:45 1.91457000 1.91497000 1.91444000 1.91504000 1.91492448 0.00065278 235 1520290200 2018.03.05 22:50 1.91494000 1.91547000 1.91484000 1.91550000 1.91497643 0.00066335 207 1520290500 2018.03.05 22:55 1.91545000 1.91573000 1.91522000 1.91580000 1.91504820 0.00067822 331 1520290800 2018.03.05 23:00 1.91571000 1.91556000 1.91537000 1.91603000 1.91509694 0.00066682 211 1520291100 2018.03.05 23:05 1.91556000 1.91544000 1.91538000 1.91566000 1.91512962 0.00061966 109 1520291400 2018.03.05 23:10 1.91544000 1.91600000 1.91544000 1.91607000 1.91521251 0.00067662 118 1520291700 2018.03.05 23:15 1.91604000 1.91636000 1.91598000 1.91646000 1.91532179 0.00074167 63 1520292000 2018.03.05 23:20 1.91636000 1.91621000 1.91614000 1.91636000 1.91540639 0.00075986 39 1520292300 2018.03.05 23:25 1.91621000 1.91605000 1.91596000 1.91623000 1.91546768 0.00075641 45 1520292600 2018.03.05 23:30 1.91605000 1.91612000 1.91601000 1.91616000 1.91552981 0.00075801 91 1520292900 2018.03.05 23:35 1.91612000 1.91598000 1.91591000 1.91612000 1.91557268 0.00068782 160 1520293200 2018.03.05 23:40 1.91596000 1.91594000 1.91528000 1.91603000 1.91560767 0.00063968 327 1520293500 2018.03.05 23:45 1.91594000 1.91595000 1.91583000 1.91616000 1.91564027 0.00057374 154 1520293800 2018.03.05 23:50 1.91595000 1.91616000 1.91575000 1.91627000 1.91568977 0.00050445 175 1520294100 2018.03.05 23:55 1.91616000 1.91594000 1.91577000 1.91620000 1.91571360 0.00046202 145 1520294400 2018.03.06 00:00 1.91584000 1.91604000 1.91504000 1.91644000 1.91574468 0.00045613 43 1520294700 2018.03.06 00:05 1.91619000 1.91633000 1.91613000 1.91633000 1.91580043 0.00047590 30 1520295000 2018.03.06 00:10 1.91644000 1.91638000 1.91620000 1.91649000 1.91585563 0.00046532 42 1520295300 2018.03.06 00:15 1.91632000 1.91598000 1.91598000 1.91632000 1.91586747 0.00044020 41 1520295600 2018.03.06 00:20 1.91605000 1.91600000 1.91597000 1.91611000 1.91588009 0.00034334 23 1520295900 2018.03.06 00:25 1.91599000 1.91599000 1.91599000 1.91605000 1.91589056 0.00027398 29 1520296200 2018.03.06 00:30 1.91599000 1.91557000 1.91501000 1.91599000 1.91586003 0.00027955 127 1520296500 2018.03.06 00:35 1.91557000 1.91559000 1.91547000 1.91559000 1.91583431 0.00029623 61 1520296800 2018.03.06 00:40 1.91559000 1.91549000 1.91539000 1.91559000 1.91580152 0.00031668 58 1520297100 2018.03.06 00:45 1.91550000 1.91554000 1.91542000 1.91559000 1.91577662 0.00032670 87 1520297400 2018.03.06 00:50 1.91558000 1.91546000 1.91536000 1.91586000 1.91574646 0.00034764 184 1520297700 2018.03.06 00:55 1.91562000 1.91650000 1.91562000 1.91663000 1.91581823 0.00032370 225 1520298000 2018.03.06 01:00 1.91653000 1.91613000 1.91597000 1.91688000 1.91584792 0.00030759 248 1520298300 2018.03.06 01:05 1.91615000 1.91601000 1.91567000 1.91615000 1.91586336 0.00030135 99 1520298600 2018.03.06 01:10 1.91600000 1.91600000 1.91590000 1.91611000 1.91587637 0.00029393 53 1520298900 2018.03.06 01:15 1.91604000 1.91611000 1.91586000 1.91637000 1.91589862 0.00029251 165 1520299200 2018.03.06 01:20 1.91611000 1.91602000 1.91564000 1.91615000 1.91591018 0.00029144 184 1520299500 2018.03.06 01:25 1.91599000 1.91603000 1.91575000 1.91644000 1.91592159 0.00029067 187 1520299800 2018.03.06 01:30 1.91601000 1.91582000 1.91527000 1.91603000 1.91591192 0.00028764 222 1520300100 2018.03.06 01:35 1.91579000 1.91628000 1.91578000 1.91643000 1.91594697 0.00029510 83 1520300400 2018.03.06 01:40 1.91628000 1.91621000 1.91617000 1.91655000 1.91597202 0.00029914 119 1520300700 2018.03.06 01:45 1.91619000 1.91646000 1.91614000 1.91646000 1.91601850 0.00031071 122 1520301000 2018.03.06 01:50 1.91646000 1.91721000 1.91641000 1.91728000 1.91613197 0.00041657 107 1520301300 2018.03.06 01:55 1.91723000 1.91685000 1.91683000 1.91723000 1.91620036 0.00046064 67 1520301600 2018.03.06 02:00 1.91688000 1.91708000 1.91678000 1.91736000 1.91628413 0.00051940 186 1520301900 2018.03.06 02:05 1.91714000 1.91685000 1.91676000 1.91740000 1.91633802 0.00054561 163 1520302200 2018.03.06 02:10 1.91682000 1.91653000 1.91639000 1.91682000 1.91635631 0.00052451 181 1520302500 2018.03.06 02:15 1.91658000 1.91660000 1.91627000 1.91691000 1.91637952 0.00050376 245 1520302800 2018.03.06 02:20 1.91660000 1.91600000 1.91563000 1.91669000 1.91634337 0.00046460 550 1520303100 2018.03.06 02:25 1.91607000 1.91588000 1.91574000 1.91663000 1.91629924 0.00043883 228 1520303400 2018.03.06 02:30 1.91548000 1.91490000 1.91455000 1.91613000 1.91616598 0.00051589 338 1520303700 2018.03.06 02:35 1.91494000 1.91427000 1.91409000 1.91524000 1.91598541 0.00068664 361 1520304000 2018.03.06 02:40 1.91427000 1.91429000 1.91404000 1.91487000 1.91582394 0.00081703 337 1520304300 2018.03.06 02:45 1.91429000 1.91512000 1.91414000 1.91521000 1.91575690 0.00084976 357 1520304600 2018.03.06 02:50 1.91507000 1.91583000 1.91503000 1.91618000 1.91576386 0.00084607 278 1520304900 2018.03.06 02:55 1.91583000 1.91448000 1.91434000 1.91601000 1.91564159 0.00092151 264 1520305200 2018.03.06 03:00 1.91448000 1.91492000 1.91415000 1.91498000 1.91557287 0.00095164 459 1520305500 2018.03.06 03:05 1.91495000 1.91512000 1.91454000 1.91520000 1.91552974 0.00096431 397 1520305800 2018.03.06 03:10 1.91512000 1.91535000 1.91476000 1.91572000 1.91551262 0.00096811 286 1520306100 2018.03.06 03:15 1.91535000 1.91531000 1.91428000 1.91535000 1.91549332 0.00095911 339 1520306400 2018.03.06 03:20 1.91531000 1.91587000 1.91513000 1.91592000 1.91552920 0.00094046 347 1520306700 2018.03.06 03:25 1.91587000 1.91520000 1.91507000 1.91600000 1.91549784 0.00092584 316 1520307000 2018.03.06 03:30 1.91523000 1.91544000 1.91506000 1.91575000 1.91549234 0.00084373 575 1520307300 2018.03.06 03:35 1.91536000 1.91514000 1.91485000 1.91552000 1.91545878 0.00079257 367 1520307600 2018.03.06 03:40 1.91513000 1.91466000 1.91457000 1.91516000 1.91538271 0.00072365 366 1520307900 2018.03.06 03:45 1.91468000 1.91450000 1.91414000 1.91482000 1.91529864 0.00066572 273 1520308200 2018.03.06 03:50 1.91447000 1.91514000 1.91447000 1.91531000 1.91528353 0.00060490 336 1520308500 2018.03.06 03:55 1.91512000 1.91481000 1.91464000 1.91546000 1.91523843 0.00052628 217 1520308800 2018.03.06 04:00 1.91481000 1.91482000 1.91444000 1.91524000 1.91519858 0.00049346 255 1520309100 2018.03.06 04:05 1.91484000 1.91421000 1.91421000 1.91506000 1.91510443 0.00048454 227 1520309400 2018.03.06 04:10 1.91421000 1.91449000 1.91397000 1.91467000 1.91504591 0.00048656 368 1520309700 2018.03.06 04:15 1.91451000 1.91478000 1.91440000 1.91496000 1.91502059 0.00045516 211 1520310000 2018.03.06 04:20 1.91478000 1.91472000 1.91454000 1.91500000 1.91499196 0.00042940 201 1520310300 2018.03.06 04:25 1.91472000 1.91384000 1.91371000 1.91473000 1.91488225 0.00049869 154 1520310600 2018.03.06 04:30 1.91384000 1.91395000 1.91340000 1.91416000 1.91479346 0.00049716 146 1520310900 2018.03.06 04:35 1.91389000 1.91366000 1.91345000 1.91403000 1.91468552 0.00056462 178 1520311200 2018.03.06 04:40 1.91369000 1.91395000 1.91337000 1.91395000 1.91461547 0.00059729 189 1520311500 2018.03.06 04:45 1.91395000 1.91406000 1.91378000 1.91418000 1.91456256 0.00060883 105 1520311800 2018.03.06 04:50 1.91401000 1.91335000 1.91335000 1.91421000 1.91444708 0.00065880 138 1520312100 2018.03.06 04:55 1.91338000 1.91318000 1.91298000 1.91344000 1.91432641 0.00070825 163 1520312400 2018.03.06 05:00 1.91318000 1.91353000 1.91310000 1.91370000 1.91425056 0.00065329 175 1520312700 2018.03.06 05:05 1.91356000 1.91381000 1.91341000 1.91407000 1.91420860 0.00063048 131 1520313000 2018.03.06 05:10 1.91375000 1.91337000 1.91297000 1.91391000 1.91412873 0.00060134 189 1520313300 2018.03.06 05:15 1.91337000 1.91328000 1.91311000 1.91360000 1.91404790 0.00059099 169 1520313600 2018.03.06 05:20 1.91325000 1.91302000 1.91280000 1.91346000 1.91395001 0.00062304 228 1520313900 2018.03.06 05:25 1.91301000 1.91275000 1.91274000 1.91339000 1.91383572 0.00067447 146 1520314200 2018.03.06 05:30 1.91291000 1.91224000 1.91204000 1.91305000 1.91368375 0.00071181 283 1520314500 2018.03.06 05:35 1.91224000 1.91168000 1.91142000 1.91224000 1.91349291 0.00081340 316 1520314800 2018.03.06 05:40 1.91177000 1.91156000 1.91137000 1.91180000 1.91330883 0.00088678 299 1520315100 2018.03.06 05:45 1.91156000 1.91224000 1.91156000 1.91229000 1.91320703 0.00090902 195 1520315400 2018.03.06 05:50 1.91224000 1.91236000 1.91213000 1.91264000 1.91312636 0.00089218 148 1520315700 2018.03.06 05:55 1.91239000 1.91370000 1.91224000 1.91370000 1.91318100 0.00081810 223 1520316000 2018.03.06 06:00 1.91370000 1.91243000 1.91237000 1.91373000 1.91310947 0.00075651 241 1520316300 2018.03.06 06:05 1.91243000 1.91234000 1.91231000 1.91265000 1.91303619 0.00075361 173 1520316600 2018.03.06 06:10 1.91232000 1.91245000 1.91182000 1.91253000 1.91298036 0.00073255 150 1520316900 2018.03.06 06:15 1.91244000 1.91279000 1.91239000 1.91305000 1.91296223 0.00071618 163 1520317200 2018.03.06 06:20 1.91279000 1.91294000 1.91213000 1.91296000 1.91296012 0.00068096 200 1520317500 2018.03.06 06:25 1.91297000 1.91344000 1.91270000 1.91348000 1.91300582 0.00065525 135 1520317800 2018.03.06 06:30 1.91344000 1.91394000 1.91324000 1.91394000 1.91309479 0.00070870 113 1520318100 2018.03.06 06:35 1.91393000 1.91365000 1.91362000 1.91393000 1.91314767 0.00073705 77 1520318400 2018.03.06 06:40 1.91365000 1.91291000 1.91264000 1.91365000 1.91312503 0.00072496 139 1520318700 2018.03.06 06:45 1.91289000 1.91283000 1.91275000 1.91305000 1.91309693 0.00069912 163 1520319000 2018.03.06 06:50 1.91286000 1.91343000 1.91286000 1.91363000 1.91312865 0.00071449 194 1520319300 2018.03.06 06:55 1.91343000 1.91288000 1.91288000 1.91343000 1.91310497 0.00070458 147 1520319600 2018.03.06 07:00 1.91286000 1.91342000 1.91283000 1.91352000 1.91313497 0.00072132 186 1520319900 2018.03.06 07:05 1.91342000 1.91316000 1.91310000 1.91364000 1.91313736 0.00071724 193 1520320200 2018.03.06 07:10 1.91316000 1.91291000 1.91284000 1.91319000 1.91311570 0.00068184 176 1520320500 2018.03.06 07:15 1.91286000 1.91276000 1.91257000 1.91286000 1.91308183 0.00059597 98 1520320800 2018.03.06 07:20 1.91276000 1.91252000 1.91229000 1.91281000 1.91302832 0.00049442 105 1520321100 2018.03.06 07:25 1.91252000 1.91223000 1.91205000 1.91278000 1.91295229 0.00048969 182 1520321400 2018.03.06 07:30 1.91225000 1.91289000 1.91216000 1.91289000 1.91294636 0.00047205 186 1520321700 2018.03.06 07:35 1.91287000 1.91143000 1.91138000 1.91287000 1.91280194 0.00055451 153 1520322000 2018.03.06 07:40 1.91143000 1.91115000 1.91081000 1.91160000 1.91264461 0.00067989 246 1520322300 2018.03.06 07:45 1.91115000 1.91113000 1.91032000 1.91122000 1.91250037 0.00078835 229 1520322600 2018.03.06 07:50 1.91113000 1.91195000 1.91113000 1.91210000 1.91244795 0.00081368 219 1520322900 2018.03.06 07:55 1.91195000 1.91166000 1.91154000 1.91202000 1.91237291 0.00085144 158 1520323200 2018.03.06 08:00 1.91165000 1.91123000 1.91122000 1.91176000 1.91226406 0.00091118 180 1520323500 2018.03.06 08:05 1.91124000 1.91113000 1.91071000 1.91125000 1.91215605 0.00093782 141 1520323800 2018.03.06 08:10 1.91117000 1.91104000 1.91101000 1.91154000 1.91204976 0.00090987 123 1520324100 2018.03.06 08:15 1.91104000 1.91114000 1.91104000 1.91144000 1.91196312 0.00087921 145 1520324400 2018.03.06 08:20 1.91111000 1.91141000 1.91105000 1.91149000 1.91191044 0.00087307 115 1520324700 2018.03.06 08:25 1.91141000 1.91152000 1.91111000 1.91167000 1.91187326 0.00085984 191 1520325000 2018.03.06 08:30 1.91152000 1.91100000 1.91083000 1.91171000 1.91179009 0.00081994 294 1520325300 2018.03.06 08:35 1.91098000 1.91049000 1.91049000 1.91112000 1.91166627 0.00084694 178 1520325600 2018.03.06 08:40 1.91042000 1.91076000 1.91035000 1.91107000 1.91157996 0.00078335 215 1520325900 2018.03.06 08:45 1.91073000 1.91136000 1.91060000 1.91138000 1.91155901 0.00070136 419 1520326200 2018.03.06 08:50 1.91139000 1.91192000 1.91139000 1.91200000 1.91159339 0.00064026 256 1520326500 2018.03.06 08:55 1.91192000 1.91115000 1.91110000 1.91201000 1.91155116 0.00058468 205 1520326800 2018.03.06 09:00 1.91115000 1.91130000 1.91090000 1.91153000 1.91152724 0.00053958 317 1520327100 2018.03.06 09:05 1.91125000 1.91080000 1.91009000 1.91212000 1.91145798 0.00051904 655 1520327400 2018.03.06 09:10 1.91080000 1.91050000 1.91045000 1.91121000 1.91136675 0.00041790 367 1520327700 2018.03.06 09:15 1.91052000 1.91130000 1.91047000 1.91152000 1.91136039 0.00041539 599 1520328000 2018.03.06 09:20 1.91131000 1.91162000 1.91123000 1.91237000 1.91138511 0.00042571 901 1520328300 2018.03.06 09:25 1.91162000 1.91124000 1.91118000 1.91186000 1.91137129 0.00041812 501 1520328600 2018.03.06 09:30 1.91115000 1.91042000 1.91039000 1.91122000 1.91128069 0.00041394 625 1520328900 2018.03.06 09:35 1.91045000 1.91109000 1.91029000 1.91128000 1.91126253 0.00040063 764 1520329200 2018.03.06 09:40 1.91109000 1.91113000 1.91053000 1.91127000 1.91124991 0.00039722 523 1520329500 2018.03.06 09:45 1.91110000 1.91044000 1.91028000 1.91153000 1.91117278 0.00041211 477 1520329800 2018.03.06 09:50 1.91044000 1.91111000 1.91035000 1.91120000 1.91116680 0.00041004 385 1520330100 2018.03.06 09:55 1.91109000 1.91035000 1.90974000 1.91111000 1.91108901 0.00043432 725 1520330400 2018.03.06 10:00 1.91031000 1.91019000 1.90951000 1.91042000 1.91100339 0.00046188 998 1520330700 2018.03.06 10:05 1.91016000 1.90870000 1.90837000 1.91016000 1.91078402 0.00066576 469 1520331000 2018.03.06 10:10 1.90870000 1.90911000 1.90861000 1.90923000 1.91062459 0.00077154 348 1520331300 2018.03.06 10:15 1.90918000 1.90937000 1.90853000 1.90957000 1.91050510 0.00083887 722 1520331600 2018.03.06 10:20 1.90935000 1.90954000 1.90909000 1.90972000 1.91041319 0.00088249 515 1520331900 2018.03.06 10:25 1.90954000 1.90973000 1.90928000 1.91015000 1.91034812 0.00088284 427 1520332200 2018.03.06 10:30 1.90973000 1.90905000 1.90884000 1.90981000 1.91022449 0.00087748 630 1520332500 2018.03.06 10:35 1.90904000 1.90904000 1.90888000 1.90962000 1.91011168 0.00090961 392 1520332800 2018.03.06 10:40 1.90903000 1.90919000 1.90865000 1.90919000 1.91002390 0.00090652 390 1520333100 2018.03.06 10:45 1.90919000 1.90954000 1.90897000 1.91010000 1.90997782 0.00090307 421 1520333400 2018.03.06 10:50 1.90950000 1.90945000 1.90878000 1.90950000 1.90992755 0.00091032 514 1520333700 2018.03.06 10:55 1.90939000 1.90922000 1.90907000 1.90995000 1.90986016 0.00087788 474 1520334000 2018.03.06 11:00 1.90922000 1.90941000 1.90860000 1.90941000 1.90981729 0.00079265 446 1520334300 2018.03.06 11:05 1.90941000 1.91001000 1.90908000 1.91025000 1.90983564 0.00072784 468 1520334600 2018.03.06 11:10 1.91001000 1.90990000 1.90922000 1.91020000 1.90984177 0.00071668 521 1520334900 2018.03.06 11:15 1.90986000 1.91099000 1.90981000 1.91104000 1.90995113 0.00072700 432 1520335200 2018.03.06 11:20 1.91091000 1.91120000 1.91083000 1.91142000 1.91007007 0.00076981 363 1520335500 2018.03.06 11:25 1.91123000 1.91234000 1.91121000 1.91234000 1.91028625 0.00098781 387 1520335800 2018.03.06 11:30 1.91235000 1.91106000 1.91096000 1.91235000 1.91035994 0.00101913 311 1520336100 2018.03.06 11:35 1.91106000 1.91192000 1.91097000 1.91229000 1.91050852 0.00114227 437 1520336400 2018.03.06 11:40 1.91194000 1.91210000 1.91191000 1.91276000 1.91066009 0.00126107 502 1520336700 2018.03.06 11:45 1.91210000 1.91206000 1.91184000 1.91245000 1.91079341 0.00127811 366 1520337000 2018.03.06 11:50 1.91209000 1.91191000 1.91177000 1.91275000 1.91089976 0.00128822 452 1520337300 2018.03.06 11:55 1.91190000 1.91104000 1.91084000 1.91190000 1.91091311 0.00124743 410 1520337600 2018.03.06 12:00 1.91104000 1.91125000 1.91088000 1.91162000 1.91094520 0.00122218 417 1520337900 2018.03.06 12:05 1.91125000 1.91114000 1.91102000 1.91170000 1.91096375 0.00119802 386 1520338200 2018.03.06 12:10 1.91115000 1.91131000 1.91089000 1.91144000 1.91099673 0.00112976 372 1520338500 2018.03.06 12:15 1.91128000 1.91052000 1.91045000 1.91156000 1.91095132 0.00103850 389 1520338800 2018.03.06 12:20 1.91054000 1.91124000 1.91050000 1.91124000 1.91097882 0.00096550 332 1520339100 2018.03.06 12:25 1.91129000 1.91139000 1.91112000 1.91167000 1.91101798 0.00091603 332 1520339400 2018.03.06 12:30 1.91136000 1.91140000 1.91104000 1.91169000 1.91105436 0.00084911 322 1520339700 2018.03.06 12:35 1.91140000 1.91074000 1.91074000 1.91142000 1.91102442 0.00075106 352 1520340000 2018.03.06 12:40 1.91074000 1.91179000 1.91069000 1.91200000 1.91109733 0.00065821 416 1520340300 2018.03.06 12:45 1.91171000 1.91124000 1.91108000 1.91197000 1.91111092 0.00060753 380 1520340600 2018.03.06 12:50 1.91124000 1.91045000 1.91045000 1.91181000 1.91104798 0.00059350 411 1520340900 2018.03.06 12:55 1.91045000 1.91034000 1.90990000 1.91045000 1.91098055 0.00064702 238 1520341200 2018.03.06 13:00 1.91044000 1.91142000 1.91034000 1.91167000 1.91102240 0.00063098 387 1520341500 2018.03.06 13:05 1.91142000 1.91111000 1.91111000 1.91209000 1.91103074 0.00055464 552 1520341800 2018.03.06 13:10 1.91098000 1.90868000 1.90868000 1.91109000 1.91080686 0.00082977 504 1520342100 2018.03.06 13:15 1.90868000 1.90918000 1.90868000 1.90948000 1.91065192 0.00092063 422 1520342400 2018.03.06 13:20 1.90921000 1.90934000 1.90820000 1.90989000 1.91052698 0.00094908 1139 1520342700 2018.03.06 13:25 1.90934000 1.90874000 1.90808000 1.90942000 1.91035679 0.00101719 1222 1520343000 2018.03.06 13:30 1.90874000 1.90795000 1.90774000 1.90997000 1.91012757 0.00115242 1177 1520343300 2018.03.06 13:35 1.90792000 1.90824000 1.90661000 1.90855000 1.90994780 0.00125910 1020 1520343600 2018.03.06 13:40 1.90824000 1.90813000 1.90784000 1.90935000 1.90977468 0.00133758 663 1520343900 2018.03.06 13:45 1.90813000 1.90863000 1.90724000 1.90871000 1.90966566 0.00135739 647 1520344200 2018.03.06 13:50 1.90863000 1.90880000 1.90817000 1.90950000 1.90958322 0.00134208 455 1520344500 2018.03.06 13:55 1.90879000 1.90858000 1.90780000 1.90981000 1.90948767 0.00136801 850 1520344800 2018.03.06 14:00 1.90862000 1.90817000 1.90779000 1.90876000 1.90936218 0.00137033 757 1520345100 2018.03.06 14:05 1.90821000 1.90807000 1.90770000 1.90917000 1.90923912 0.00134798 727 1520345400 2018.03.06 14:10 1.90811000 1.90794000 1.90785000 1.90889000 1.90911539 0.00131049 612 1520345700 2018.03.06 14:15 1.90794000 1.90669000 1.90618000 1.90838000 1.90888440 0.00140008 648 1520346000 2018.03.06 14:20 1.90671000 1.90752000 1.90621000 1.90763000 1.90875446 0.00129149 618 1520346300 2018.03.06 14:25 1.90751000 1.90805000 1.90724000 1.90813000 1.90868737 0.00118097 337 1520346600 2018.03.06 14:30 1.90805000 1.90750000 1.90720000 1.90810000 1.90857428 0.00114677 425 1520346900 2018.03.06 14:35 1.90750000 1.90796000 1.90727000 1.90823000 1.90851578 0.00108484 391 1520347200 2018.03.06 14:40 1.90793000 1.90814000 1.90755000 1.90837000 1.90847999 0.00086784 338 1520347500 2018.03.06 14:45 1.90815000 1.90634000 1.90626000 1.90858000 1.90827618 0.00073223 532 1520347800 2018.03.06 14:50 1.90634000 1.90537000 1.90426000 1.90682000 1.90799940 0.00092507 1323 1520348100 2018.03.06 14:55 1.90547000 1.90634000 1.90539000 1.90641000 1.90784137 0.00094531 566 1520348400 2018.03.06 15:00 1.90626000 1.90536000 1.90397000 1.90626000 1.90760505 0.00102138 1119 1520348700 2018.03.06 15:05 1.90534000 1.90534000 1.90480000 1.90578000 1.90738933 0.00110344 695 1520349000 2018.03.06 15:10 1.90532000 1.90484000 1.90444000 1.90567000 1.90714653 0.00124202 561 1520349300 2018.03.06 15:15 1.90484000 1.90524000 1.90463000 1.90566000 1.90696496 0.00130345 580 1520349600 2018.03.06 15:20 1.90528000 1.90590000 1.90501000 1.90600000 1.90686353 0.00130887 725 1520349900 2018.03.06 15:25 1.90590000 1.90543000 1.90509000 1.90602000 1.90672701 0.00129720 535 1520350200 2018.03.06 15:30 1.90543000 1.90537000 1.90500000 1.90593000 1.90659777 0.00125363 496 1520350500 2018.03.06 15:35 1.90535000 1.90612000 1.90507000 1.90612000 1.90655227 0.00117789 371 1520350800 2018.03.06 15:40 1.90611000 1.90569000 1.90518000 1.90611000 1.90647015 0.00113376 449 1520351100 2018.03.06 15:45 1.90574000 1.90501000 1.90493000 1.90585000 1.90633108 0.00111272 596 1520351400 2018.03.06 15:50 1.90498000 1.90474000 1.90442000 1.90628000 1.90617955 0.00109663 599 1520351700 2018.03.06 15:55 1.90474000 1.90448000 1.90417000 1.90486000 1.90601769 0.00114632 586 1520352000 2018.03.06 16:00 1.90449000 1.90470000 1.90404000 1.90479000 1.90589220 0.00112837 653 1520352300 2018.03.06 16:05 1.90468000 1.90443000 1.90427000 1.90509000 1.90575294 0.00105705 458 1520352600 2018.03.06 16:10 1.90441000 1.90548000 1.90439000 1.90548000 1.90572695 0.00098078 555 1520352900 2018.03.06 16:15 1.90548000 1.90482000 1.90430000 1.90567000 1.90564057 0.00084532 637 1520353200 2018.03.06 16:20 1.90482000 1.90540000 1.90482000 1.90596000 1.90561766 0.00062524 806 1520353500 2018.03.06 16:25 1.90540000 1.90561000 1.90495000 1.90600000 1.90561693 0.00060362 950 1520353800 2018.03.06 16:30 1.90564000 1.90556000 1.90502000 1.90590000 1.90561151 0.00059832 890 1520354100 2018.03.06 16:35 1.90562000 1.90529000 1.90514000 1.90591000 1.90558089 0.00056110 867 1520354400 2018.03.06 16:40 1.90528000 1.90496000 1.90479000 1.90533000 1.90552176 0.00054088 776 1520354700 2018.03.06 16:45 1.90496000 1.90520000 1.90472000 1.90580000 1.90549111 0.00052737 910 1520355000 2018.03.06 16:50 1.90523000 1.90440000 1.90440000 1.90549000 1.90538720 0.00051476 673 1520355300 2018.03.06 16:55 1.90440000 1.90390000 1.90364000 1.90510000 1.90524556 0.00056580 755 1520355600 2018.03.06 17:00 1.90394000 1.90267000 1.90260000 1.90394000 1.90500027 0.00074293 867 1520355900 2018.03.06 17:05 1.90264000 1.90251000 1.90244000 1.90326000 1.90476310 0.00090670 838 1520356200 2018.03.06 17:10 1.90251000 1.90266000 1.90211000 1.90296000 1.90456280 0.00101600 804 1520356500 2018.03.06 17:15 1.90264000 1.90312000 1.90235000 1.90314000 1.90442539 0.00101261 704 1520356800 2018.03.06 17:20 1.90308000 1.90290000 1.90255000 1.90320000 1.90428012 0.00103594 720 1520357100 2018.03.06 17:25 1.90290000 1.90252000 1.90234000 1.90312000 1.90411249 0.00110693 552 1520357400 2018.03.06 17:30 1.90260000 1.90316000 1.90244000 1.90322000 1.90402177 0.00112827 625 1520357700 2018.03.06 17:35 1.90316000 1.90290000 1.90245000 1.90334000 1.90391494 0.00116429 647 1520358000 2018.03.06 17:40 1.90289000 1.90337000 1.90244000 1.90370000 1.90386304 0.00116430 750 1520358300 2018.03.06 17:45 1.90335000 1.90309000 1.90294000 1.90365000 1.90378942 0.00117960 800 1520358600 2018.03.06 17:50 1.90306000 1.90214000 1.90194000 1.90324000 1.90363233 0.00118971 1100 1520358900 2018.03.06 17:55 1.90214000 1.90267000 1.90204000 1.90301000 1.90354068 0.00118838 1040 1520359200 2018.03.06 18:00 1.90267000 1.90239000 1.90234000 1.90342000 1.90343109 0.00114886 964 1520359500 2018.03.06 18:05 1.90242000 1.90208000 1.90194000 1.90260000 1.90330242 0.00108433 1004 1520359800 2018.03.06 18:10 1.90208000 1.90179000 1.90145000 1.90250000 1.90315838 0.00101119 747 1520360100 2018.03.06 18:15 1.90183000 1.90151000 1.90121000 1.90183000 1.90300139 0.00095139 813 1520360400 2018.03.06 18:20 1.90151000 1.90276000 1.90138000 1.90281000 1.90297840 0.00084352 909 1520360700 2018.03.06 18:25 1.90276000 1.90285000 1.90240000 1.90338000 1.90296617 0.00067869 640 1520361000 2018.03.06 18:30 1.90285000 1.90328000 1.90256000 1.90349000 1.90299606 0.00061542 597 1520361300 2018.03.06 18:35 1.90328000 1.90300000 1.90271000 1.90338000 1.90299643 0.00058149 616 1520361600 2018.03.06 18:40 1.90300000 1.90249000 1.90207000 1.90311000 1.90294820 0.00056165 446 1520361900 2018.03.06 18:45 1.90248000 1.90208000 1.90190000 1.90250000 1.90286552 0.00054688 490 1520362200 2018.03.06 18:50 1.90208000 1.90142000 1.90141000 1.90208000 1.90272785 0.00058368 403 1520362500 2018.03.06 18:55 1.90149000 1.90136000 1.90110000 1.90173000 1.90259758 0.00061727 416 1520362800 2018.03.06 19:00 1.90139000 1.90164000 1.90090000 1.90178000 1.90250638 0.00063177 454 1520363100 2018.03.06 19:05 1.90169000 1.90215000 1.90162000 1.90230000 1.90247244 0.00063234 369 1520363400 2018.03.06 19:10 1.90214000 1.90194000 1.90194000 1.90234000 1.90242173 0.00061651 451 1520363700 2018.03.06 19:15 1.90190000 1.90190000 1.90170000 1.90225000 1.90237204 0.00061007 496 1520364000 2018.03.06 19:20 1.90186000 1.90221000 1.90154000 1.90221000 1.90235661 0.00056550 417 1520364300 2018.03.06 19:25 1.90227000 1.90360000 1.90227000 1.90366000 1.90247503 0.00063748 464 1520364600 2018.03.06 19:30 1.90357000 1.90292000 1.90285000 1.90387000 1.90251741 0.00065356 372 1520364900 2018.03.06 19:35 1.90293000 1.90229000 1.90190000 1.90304000 1.90249575 0.00064720 487 1520365200 2018.03.06 19:40 1.90229000 1.90271000 1.90224000 1.90318000 1.90251615 0.00065502 288 1520365500 2018.03.06 19:45 1.90271000 1.90296000 1.90271000 1.90331000 1.90255842 0.00066770 364 1520365800 2018.03.06 19:50 1.90296000 1.90305000 1.90279000 1.90331000 1.90260524 0.00066696 339 1520366100 2018.03.06 19:55 1.90305000 1.90207000 1.90185000 1.90328000 1.90255427 0.00061994 795 1520366400 2018.03.06 20:00 1.90206000 1.90264000 1.90203000 1.90277000 1.90256243 0.00062025 366 1520366700 2018.03.06 20:05 1.90264000 1.90259000 1.90234000 1.90274000 1.90256506 0.00061757 303 1520367000 2018.03.06 20:10 1.90265000 1.90243000 1.90228000 1.90268000 1.90255219 0.00059326 183 1520367300 2018.03.06 20:15 1.90245000 1.90274000 1.90229000 1.90274000 1.90257008 0.00059238 253 1520367600 2018.03.06 20:20 1.90274000 1.90322000 1.90267000 1.90325000 1.90263198 0.00063015 226 1520367900 2018.03.06 20:25 1.90322000 1.90364000 1.90308000 1.90374000 1.90272798 0.00068718 257 1520368200 2018.03.06 20:30 1.90365000 1.90388000 1.90345000 1.90388000 1.90283770 0.00070271 333 1520368500 2018.03.06 20:35 1.90390000 1.90389000 1.90343000 1.90391000 1.90293792 0.00068770 295 1520368800 2018.03.06 20:40 1.90389000 1.90411000 1.90383000 1.90424000 1.90304954 0.00070010 318 1520369100 2018.03.06 20:45 1.90411000 1.90434000 1.90386000 1.90456000 1.90317244 0.00075560 340 1520369400 2018.03.06 20:50 1.90434000 1.90434000 1.90424000 1.90464000 1.90328364 0.00077255 353 1520369700 2018.03.06 20:55 1.90439000 1.90410000 1.90396000 1.90454000 1.90336139 0.00074538 377 1520370000 2018.03.06 21:00 1.90410000 1.90425000 1.90390000 1.90440000 1.90344602 0.00074046 245 1520370300 2018.03.06 21:05 1.90431000 1.90437000 1.90423000 1.90474000 1.90353402 0.00078643 213 1520370600 2018.03.06 21:10 1.90444000 1.90453000 1.90412000 1.90486000 1.90362887 0.00082597 339 1520370900 2018.03.06 21:15 1.90447000 1.90494000 1.90440000 1.90494000 1.90375374 0.00084637 331 1520371200 2018.03.06 21:20 1.90489000 1.90447000 1.90444000 1.90495000 1.90382196 0.00084221 241 1520371500 2018.03.06 21:25 1.90446000 1.90456000 1.90434000 1.90461000 1.90389225 0.00084875 243 1520371800 2018.03.06 21:30 1.90458000 1.90436000 1.90436000 1.90496000 1.90393679 0.00084167 199 1520372100 2018.03.06 21:35 1.90439000 1.90438000 1.90434000 1.90498000 1.90397900 0.00074148 284 1520372400 2018.03.06 21:40 1.90437000 1.90434000 1.90406000 1.90452000 1.90401338 0.00068425 236 1520372700 2018.03.06 21:45 1.90432000 1.90426000 1.90391000 1.90437000 1.90403687 0.00060697 195 1520373000 2018.03.06 21:50 1.90426000 1.90426000 1.90412000 1.90444000 1.90405812 0.00048733 211 1520373300 2018.03.06 21:55 1.90426000 1.90381000 1.90372000 1.90430000 1.90403449 0.00040134 337 1520373600 2018.03.06 22:00 1.90387000 1.90411000 1.90376000 1.90423000 1.90404168 0.00035382 271 1520373900 2018.03.06 22:05 1.90411000 1.90360000 1.90351000 1.90411000 1.90399962 0.00038177 240 1520374200 2018.03.06 22:10 1.90354000 1.90380000 1.90354000 1.90387000 1.90398061 0.00039568 184 1520374500 2018.03.06 22:15 1.90384000 1.90394000 1.90374000 1.90398000 1.90397674 0.00039785 113 1520374800 2018.03.06 22:20 1.90394000 1.90407000 1.90387000 1.90425000 1.90398562 0.00039142 142 1520375100 2018.03.06 22:25 1.90407000 1.90377000 1.90366000 1.90417000 1.90396509 0.00039876 195 1520375400 2018.03.06 22:30 1.90374000 1.90374000 1.90364000 1.90399000 1.90394365 0.00040536 155 1520375700 2018.03.06 22:35 1.90370000 1.90392000 1.90354000 1.90396000 1.90394140 0.00040518 174 1520376000 2018.03.06 22:40 1.90390000 1.90425000 1.90380000 1.90448000 1.90397079 0.00038905 252 1520376300 2018.03.06 22:45 1.90427000 1.90434000 1.90405000 1.90467000 1.90400595 0.00037048 355 1520376600 2018.03.06 22:50 1.90440000 1.90450000 1.90423000 1.90476000 1.90405300 0.00034987 299 1520376900 2018.03.06 22:55 1.90448000 1.90475000 1.90433000 1.90499000 1.90411938 0.00031204 368 1520377200 2018.03.06 23:00 1.90475000 1.90452000 1.90451000 1.90488000 1.90415754 0.00031192 216 1520377500 2018.03.06 23:05 1.90452000 1.90401000 1.90388000 1.90460000 1.90414349 0.00029982 130 1520377800 2018.03.06 23:10 1.90404000 1.90425000 1.90404000 1.90435000 1.90415363 0.00029744 78 1520378100 2018.03.06 23:15 1.90427000 1.90448000 1.90427000 1.90494000 1.90418471 0.00030545 104 1520378400 2018.03.06 23:20 1.90449000 1.90486000 1.90436000 1.90491000 1.90424903 0.00034921 81 1520378700 2018.03.06 23:25 1.90486000 1.90508000 1.90486000 1.90516000 1.90432817 0.00041233 72 1520379000 2018.03.06 23:30 1.90514000 1.90482000 1.90472000 1.90522000 1.90437501 0.00043952 155 1520379300 2018.03.06 23:35 1.90488000 1.90424000 1.90424000 1.90493000 1.90436215 0.00041850 129 1520379600 2018.03.06 23:40 1.90424000 1.90427000 1.90424000 1.90465000 1.90435337 0.00041313 85 1520379900 2018.03.06 23:45 1.90417000 1.90401000 1.90390000 1.90434000 1.90432067 0.00038017 83 1520380200 2018.03.06 23:50 1.90401000 1.90404000 1.90374000 1.90404000 1.90429394 0.00036627 125 1520380500 2018.03.06 23:55 1.90394000 1.90364000 1.90364000 1.90413000 1.90423166 0.00038880 90 1520380800 2018.03.07 00:00 1.90325000 1.90304000 1.90268000 1.90364000 1.90411817 0.00048225 25 1520381100 2018.03.07 00:05 1.90328000 1.90327000 1.90317000 1.90341000 1.90403739 0.00053147 43 1520381400 2018.03.07 00:10 1.90341000 1.90347000 1.90327000 1.90385000 1.90398335 0.00055976 139 1520381700 2018.03.07 00:15 1.90352000 1.90344000 1.90319000 1.90436000 1.90393161 0.00059099 77 1520382000 2018.03.07 00:20 1.90362000 1.90425000 1.90344000 1.90458000 1.90396193 0.00057974 74 1520382300 2018.03.07 00:25 1.90421000 1.90359000 1.90359000 1.90425000 1.90392651 0.00059058 48 1520382600 2018.03.07 00:30 1.90359000 1.90291000 1.90239000 1.90374000 1.90382970 0.00064552 290 1520382900 2018.03.07 00:35 1.90291000 1.90324000 1.90241000 1.90362000 1.90377354 0.00064095 465 1520383200 2018.03.07 00:40 1.90334000 1.90277000 1.90226000 1.90354000 1.90367796 0.00068086 337 1520383500 2018.03.07 00:45 1.90289000 1.90327000 1.90269000 1.90478000 1.90363911 0.00069356 687 1520383800 2018.03.07 00:50 1.90327000 1.90696000 1.90327000 1.90745000 1.90395538 0.00094689 1390 1520384100 2018.03.07 00:55 1.90699000 1.90663000 1.90597000 1.90707000 1.90421011 0.00111212 943 1520384400 2018.03.07 01:00 1.90675000 1.90695000 1.90623000 1.90888000 1.90447105 0.00129123 1930 1520384700 2018.03.07 01:05 1.90695000 1.90761000 1.90613000 1.90805000 1.90477000 0.00152331 955 1520385000 2018.03.07 01:10 1.90761000 1.90766000 1.90722000 1.90823000 1.90504524 0.00172705 297 1520385300 2018.03.07 01:15 1.90764000 1.90786000 1.90718000 1.90806000 1.90531331 0.00190615 290 1520385600 2018.03.07 01:20 1.90794000 1.90734000 1.90734000 1.90856000 1.90550633 0.00200518 315 1520385900 2018.03.07 01:25 1.90734000 1.90744000 1.90731000 1.90778000 1.90569049 0.00208028 190 1520386200 2018.03.07 01:30 1.90744000 1.90669000 1.90607000 1.90766000 1.90578568 0.00208866 497 1520386500 2018.03.07 01:35 1.90666000 1.90790000 1.90644000 1.90799000 1.90598704 0.00214153 314 1520386800 2018.03.07 01:40 1.90795000 1.90731000 1.90701000 1.90821000 1.90611304 0.00209068 309 1520387100 2018.03.07 01:45 1.90731000 1.90895000 1.90731000 1.90913000 1.90638323 0.00214590 337 1520387400 2018.03.07 01:50 1.90888000 1.90835000 1.90815000 1.90888000 1.90657054 0.00212876 197 1520387700 2018.03.07 01:55 1.90829000 1.90854000 1.90809000 1.90854000 1.90675810 0.00209000 181 1520388000 2018.03.07 02:00 1.90851000 1.90683000 1.90635000 1.90854000 1.90676495 0.00201451 655 1520388300 2018.03.07 02:05 1.90690000 1.90654000 1.90584000 1.90714000 1.90674353 0.00188404 451 1520388600 2018.03.07 02:10 1.90654000 1.90712000 1.90634000 1.90729000 1.90677938 0.00167907 286 1520388900 2018.03.07 02:15 1.90712000 1.90883000 1.90701000 1.90892000 1.90697468 0.00152475 409 1520389200 2018.03.07 02:20 1.90883000 1.90793000 1.90759000 1.90896000 1.90706566 0.00119547 418 1520389500 2018.03.07 02:25 1.90796000 1.90701000 1.90667000 1.90800000 1.90706036 0.00084488 278 1520389800 2018.03.07 02:30 1.90697000 1.90854000 1.90697000 1.90866000 1.90720128 0.00083074 475 1520390100 2018.03.07 02:35 1.90859000 1.90961000 1.90810000 1.90989000 1.90743068 0.00087438 471 1520390400 2018.03.07 02:40 1.90961000 1.90898000 1.90858000 1.90961000 1.90757824 0.00087775 412 1520390700 2018.03.07 02:45 1.90895000 1.90895000 1.90873000 1.90927000 1.90770888 0.00089024 360 1520391000 2018.03.07 02:50 1.90898000 1.90850000 1.90838000 1.90930000 1.90778422 0.00088959 389 1520391300 2018.03.07 02:55 1.90843000 1.90724000 1.90689000 1.90843000 1.90773239 0.00090758 474 1520391600 2018.03.07 03:00 1.90724000 1.90642000 1.90642000 1.90769000 1.90760740 0.00097757 574 1520391900 2018.03.07 03:05 1.90644000 1.90584000 1.90555000 1.90654000 1.90743908 0.00109770 483 1520392200 2018.03.07 03:10 1.90584000 1.90543000 1.90503000 1.90605000 1.90724774 0.00123728 386 1520392500 2018.03.07 03:15 1.90543000 1.90503000 1.90481000 1.90598000 1.90703653 0.00139566 363 1520392800 2018.03.07 03:20 1.90503000 1.90589000 1.90501000 1.90610000 1.90692733 0.00145903 264 1520393100 2018.03.07 03:25 1.90589000 1.90571000 1.90512000 1.90591000 1.90681140 0.00145366 396 1520393400 2018.03.07 03:30 1.90571000 1.90527000 1.90519000 1.90607000 1.90666460 0.00150076 511 1520393700 2018.03.07 03:35 1.90530000 1.90506000 1.90439000 1.90553000 1.90651178 0.00153042 575 1520394000 2018.03.07 03:40 1.90502000 1.90500000 1.90480000 1.90537000 1.90636780 0.00161148 322 1520394300 2018.03.07 03:45 1.90494000 1.90455000 1.90439000 1.90497000 1.90619468 0.00171930 272 1520394600 2018.03.07 03:50 1.90455000 1.90471000 1.90444000 1.90494000 1.90605328 0.00178699 231 1520394900 2018.03.07 03:55 1.90477000 1.90404000 1.90404000 1.90480000 1.90586154 0.00179249 270 1520395200 2018.03.07 04:00 1.90409000 1.90509000 1.90398000 1.90510000 1.90578806 0.00176212 351 1520395500 2018.03.07 04:05 1.90510000 1.90531000 1.90484000 1.90573000 1.90574253 0.00175692 325 1520395800 2018.03.07 04:10 1.90532000 1.90619000 1.90529000 1.90628000 1.90578514 0.00163503 293 1520396100 2018.03.07 04:15 1.90623000 1.90619000 1.90573000 1.90648000 1.90582370 0.00139186 324 1520396400 2018.03.07 04:20 1.90613000 1.90619000 1.90593000 1.90640000 1.90585859 0.00120276 216 1520396700 2018.03.07 04:25 1.90622000 1.90591000 1.90556000 1.90630000 1.90586348 0.00098524 292 1520397000 2018.03.07 04:30 1.90591000 1.90577000 1.90537000 1.90611000 1.90585458 0.00078609 397 1520397300 2018.03.07 04:35 1.90575000 1.90677000 1.90564000 1.90712000 1.90594176 0.00079377 259 1520397600 2018.03.07 04:40 1.90675000 1.90642000 1.90627000 1.90723000 1.90598731 0.00081896 233 1520397900 2018.03.07 04:45 1.90642000 1.90685000 1.90626000 1.90713000 1.90606947 0.00088448 287 1520398200 2018.03.07 04:50 1.90685000 1.90678000 1.90662000 1.90702000 1.90613714 0.00092211 219 1520398500 2018.03.07 04:55 1.90675000 1.90568000 1.90564000 1.90675000 1.90609360 0.00087211 326 1520398800 2018.03.07 05:00 1.90566000 1.90514000 1.90501000 1.90576000 1.90600278 0.00085340 246 1520399100 2018.03.07 05:05 1.90508000 1.90561000 1.90502000 1.90568000 1.90596538 0.00083962 257 1520399400 2018.03.07 05:10 1.90554000 1.90611000 1.90514000 1.90623000 1.90597915 0.00083078 463 1520399700 2018.03.07 05:15 1.90614000 1.90596000 1.90559000 1.90630000 1.90597733 0.00080437 345 1520400000 2018.03.07 05:20 1.90601000 1.90572000 1.90562000 1.90613000 1.90595282 0.00076941 235 1520400300 2018.03.07 05:25 1.90572000 1.90534000 1.90520000 1.90602000 1.90589445 0.00070474 293 1520400600 2018.03.07 05:30 1.90541000 1.90594000 1.90532000 1.90636000 1.90589879 0.00065347 235 1520400900 2018.03.07 05:35 1.90585000 1.90616000 1.90573000 1.90651000 1.90592367 0.00050539 224 1520401200 2018.03.07 05:40 1.90614000 1.90640000 1.90592000 1.90651000 1.90596903 0.00047450 134 1520401500 2018.03.07 05:45 1.90640000 1.90627000 1.90576000 1.90640000 1.90599770 0.00045055 160 1520401800 2018.03.07 05:50 1.90627000 1.90593000 1.90581000 1.90638000 1.90599125 0.00044965 125 1520402100 2018.03.07 05:55 1.90594000 1.90574000 1.90574000 1.90599000 1.90596732 0.00045388 82 1520402400 2018.03.07 06:00 1.90577000 1.90648000 1.90568000 1.90654000 1.90601615 0.00045943 83 1520402700 2018.03.07 06:05 1.90647000 1.90738000 1.90647000 1.90759000 1.90614604 0.00054108 142 1520403000 2018.03.07 06:10 1.90738000 1.90709000 1.90706000 1.90752000 1.90623594 0.00057506 120 1520403300 2018.03.07 06:15 1.90709000 1.90800000 1.90665000 1.90805000 1.90640395 0.00070394 217 1520403600 2018.03.07 06:20 1.90803000 1.90864000 1.90791000 1.90901000 1.90661690 0.00089953 339 1520403900 2018.03.07 06:25 1.90859000 1.90814000 1.90809000 1.90895000 1.90676196 0.00099950 190 1520404200 2018.03.07 06:30 1.90814000 1.90794000 1.90770000 1.90818000 1.90687415 0.00106932 81 1520404500 2018.03.07 06:35 1.90794000 1.90760000 1.90754000 1.90805000 1.90694328 0.00106958 214 1520404800 2018.03.07 06:40 1.90764000 1.90765000 1.90756000 1.90784000 1.90701059 0.00102127 146 1520405100 2018.03.07 06:45 1.90769000 1.90785000 1.90749000 1.90785000 1.90709053 0.00100870 224 1520405400 2018.03.07 06:50 1.90785000 1.90730000 1.90730000 1.90802000 1.90711048 0.00099022 211 1520405700 2018.03.07 06:55 1.90730000 1.90736000 1.90713000 1.90751000 1.90713425 0.00096220 137 1520406000 2018.03.07 07:00 1.90733000 1.90736000 1.90718000 1.90744000 1.90715575 0.00091290 122 1520406300 2018.03.07 07:05 1.90737000 1.90753000 1.90729000 1.90777000 1.90719139 0.00082345 147 1520406600 2018.03.07 07:10 1.90753000 1.90725000 1.90701000 1.90758000 1.90719697 0.00077450 161 1520406900 2018.03.07 07:15 1.90727000 1.90660000 1.90654000 1.90730000 1.90714012 0.00075523 196 1520407200 2018.03.07 07:20 1.90657000 1.90598000 1.90598000 1.90683000 1.90702963 0.00079794 286 1520407500 2018.03.07 07:25 1.90598000 1.90584000 1.90532000 1.90612000 1.90691633 0.00085218 263 1520407800 2018.03.07 07:30 1.90587000 1.90570000 1.90543000 1.90612000 1.90680049 0.00090779 278 1520408100 2018.03.07 07:35 1.90570000 1.90534000 1.90518000 1.90583000 1.90666140 0.00099574 227 1520408400 2018.03.07 07:40 1.90538000 1.90535000 1.90487000 1.90552000 1.90653650 0.00109533 167 1520408700 2018.03.07 07:45 1.90541000 1.90487000 1.90485000 1.90571000 1.90637779 0.00121065 265 1520409000 2018.03.07 07:50 1.90487000 1.90509000 1.90487000 1.90533000 1.90625514 0.00128798 191 1520409300 2018.03.07 07:55 1.90509000 1.90485000 1.90482000 1.90527000 1.90612132 0.00132120 159 1520409600 2018.03.07 08:00 1.90485000 1.90497000 1.90456000 1.90504000 1.90601167 0.00126332 270 1520409900 2018.03.07 08:05 1.90497000 1.90468000 1.90462000 1.90521000 1.90588484 0.00124958 222 1520410200 2018.03.07 08:10 1.90466000 1.90518000 1.90426000 1.90537000 1.90581771 0.00119343 314 1520410500 2018.03.07 08:15 1.90518000 1.90489000 1.90365000 1.90533000 1.90572936 0.00116747 558 1520410800 2018.03.07 08:20 1.90489000 1.90517000 1.90464000 1.90537000 1.90567609 0.00110516 271 1520411100 2018.03.07 08:25 1.90518000 1.90539000 1.90460000 1.90573000 1.90564884 0.00099929 487 1520411400 2018.03.07 08:30 1.90533000 1.90628000 1.90509000 1.90634000 1.90570895 0.00093249 546 1520411700 2018.03.07 08:35 1.90634000 1.90662000 1.90600000 1.90694000 1.90579572 0.00088072 522 1520412000 2018.03.07 08:40 1.90662000 1.90671000 1.90641000 1.90704000 1.90588279 0.00084667 415 1520412300 2018.03.07 08:45 1.90668000 1.90534000 1.90534000 1.90668000 1.90583110 0.00075489 318 1520412600 2018.03.07 08:50 1.90531000 1.90470000 1.90439000 1.90544000 1.90572337 0.00068454 608 1520412900 2018.03.07 08:55 1.90474000 1.90590000 1.90456000 1.90595000 1.90574020 0.00066443 563 1520413200 2018.03.07 09:00 1.90586000 1.90645000 1.90549000 1.90648000 1.90580780 0.00071093 482 1520413500 2018.03.07 09:05 1.90645000 1.90605000 1.90583000 1.90656000 1.90583086 0.00072396 440 1520413800 2018.03.07 09:10 1.90603000 1.90526000 1.90526000 1.90617000 1.90577650 0.00070823 319 1520414100 2018.03.07 09:15 1.90526000 1.90531000 1.90516000 1.90586000 1.90573207 0.00069005 573 1520414400 2018.03.07 09:20 1.90531000 1.90549000 1.90469000 1.90562000 1.90570901 0.00067808 771 1520414700 2018.03.07 09:25 1.90549000 1.90492000 1.90487000 1.90597000 1.90563387 0.00065140 602 1520415000 2018.03.07 09:30 1.90495000 1.90530000 1.90450000 1.90545000 1.90560207 0.00063709 594 1520415300 2018.03.07 09:35 1.90530000 1.90532000 1.90506000 1.90592000 1.90557521 0.00061370 604 1520415600 2018.03.07 09:40 1.90537000 1.90507000 1.90494000 1.90561000 1.90552709 0.00060523 653 1520415900 2018.03.07 09:45 1.90502000 1.90439000 1.90436000 1.90527000 1.90541880 0.00063096 420 1520416200 2018.03.07 09:50 1.90439000 1.90450000 1.90417000 1.90477000 1.90533129 0.00067165 608 1520416500 2018.03.07 09:55 1.90453000 1.90447000 1.90417000 1.90472000 1.90524927 0.00070832 526 1520416800 2018.03.07 10:00 1.90447000 1.90422000 1.90375000 1.90469000 1.90515124 0.00076844 548 1520417100 2018.03.07 10:05 1.90416000 1.90318000 1.90299000 1.90440000 1.90496350 0.00092912 406 1520417400 2018.03.07 10:10 1.90314000 1.90240000 1.90229000 1.90322000 1.90471936 0.00110530 619 1520417700 2018.03.07 10:15 1.90237000 1.90248000 1.90201000 1.90279000 1.90450609 0.00118441 456 1520418000 2018.03.07 10:20 1.90251000 1.90226000 1.90178000 1.90289000 1.90429217 0.00123278 535 1520418300 2018.03.07 10:25 1.90226000 1.90337000 1.90214000 1.90353000 1.90420435 0.00124929 432 1520418600 2018.03.07 10:30 1.90337000 1.90384000 1.90316000 1.90389000 1.90416965 0.00125595 426 1520418900 2018.03.07 10:35 1.90382000 1.90289000 1.90263000 1.90389000 1.90404778 0.00125318 465 1520419200 2018.03.07 10:40 1.90290000 1.90271000 1.90255000 1.90310000 1.90392037 0.00119129 372 1520419500 2018.03.07 10:45 1.90269000 1.90334000 1.90265000 1.90343000 1.90386510 0.00110684 405 1520419800 2018.03.07 10:50 1.90337000 1.90376000 1.90327000 1.90392000 1.90385509 0.00106319 332 1520420100 2018.03.07 10:55 1.90376000 1.90415000 1.90348000 1.90431000 1.90388317 0.00101340 341 1520420400 2018.03.07 11:00 1.90407000 1.90464000 1.90403000 1.90478000 1.90395525 0.00096695 389 1520420700 2018.03.07 11:05 1.90464000 1.90574000 1.90452000 1.90621000 1.90412523 0.00104637 365 1520421000 2018.03.07 11:10 1.90570000 1.90512000 1.90460000 1.90590000 1.90421997 0.00106228 611 1520421300 2018.03.07 11:15 1.90515000 1.90374000 1.90337000 1.90577000 1.90417426 0.00102195 744 1520421600 2018.03.07 11:20 1.90374000 1.90508000 1.90374000 1.90522000 1.90426052 0.00105588 464 1520421900 2018.03.07 11:25 1.90506000 1.90404000 1.90373000 1.90507000 1.90423952 0.00104758 533 1520422200 2018.03.07 11:30 1.90404000 1.90441000 1.90350000 1.90459000 1.90425575 0.00105370 709 1520422500 2018.03.07 11:35 1.90445000 1.90444000 1.90426000 1.90489000 1.90427330 0.00106128 480 1520422800 2018.03.07 11:40 1.90447000 1.90440000 1.90414000 1.90485000 1.90428537 0.00106703 481 1520423100 2018.03.07 11:45 1.90432000 1.90473000 1.90391000 1.90497000 1.90432771 0.00106006 388 1520423400 2018.03.07 11:50 1.90473000 1.90423000 1.90404000 1.90546000 1.90431841 0.00096530 522 1520423700 2018.03.07 11:55 1.90423000 1.90491000 1.90418000 1.90510000 1.90437475 0.00089957 353 1520424000 2018.03.07 12:00 1.90491000 1.90478000 1.90443000 1.90499000 1.90441334 0.00077947 375 1520424300 2018.03.07 12:05 1.90478000 1.90498000 1.90464000 1.90559000 1.90446731 0.00076467 543 1520424600 2018.03.07 12:10 1.90497000 1.90496000 1.90470000 1.90516000 1.90451423 0.00076822 493 1520424900 2018.03.07 12:15 1.90497000 1.90531000 1.90459000 1.90587000 1.90459002 0.00070840 695 1520425200 2018.03.07 12:20 1.90530000 1.90525000 1.90425000 1.90553000 1.90465288 0.00059120 578 1520425500 2018.03.07 12:25 1.90525000 1.90511000 1.90480000 1.90550000 1.90469641 0.00052205 480 1520425800 2018.03.07 12:30 1.90509000 1.90493000 1.90476000 1.90589000 1.90471866 0.00047921 771 1520426100 2018.03.07 12:35 1.90491000 1.90643000 1.90489000 1.90643000 1.90488164 0.00058302 691 1520426400 2018.03.07 12:40 1.90643000 1.90607000 1.90544000 1.90643000 1.90499482 0.00063936 568 1520426700 2018.03.07 12:45 1.90607000 1.90547000 1.90520000 1.90670000 1.90504008 0.00063338 745 1520427000 2018.03.07 12:50 1.90549000 1.90473000 1.90403000 1.90558000 1.90501054 0.00063108 493 1520427300 2018.03.07 12:55 1.90473000 1.90408000 1.90408000 1.90501000 1.90492192 0.00059339 465 1520427600 2018.03.07 13:00 1.90408000 1.90361000 1.90354000 1.90425000 1.90479698 0.00065798 599 1520427900 2018.03.07 13:05 1.90361000 1.90289000 1.90282000 1.90383000 1.90461536 0.00078429 662 1520428200 2018.03.07 13:10 1.90289000 1.90309000 1.90278000 1.90343000 1.90447009 0.00088366 421 1520428500 2018.03.07 13:15 1.90300000 1.90295000 1.90260000 1.90328000 1.90432532 0.00098391 320 1520428800 2018.03.07 13:20 1.90293000 1.90295000 1.90244000 1.90316000 1.90419433 0.00106977 407 1520429100 2018.03.07 13:25 1.90298000 1.90363000 1.90298000 1.90379000 1.90414059 0.00108797 417 1520429400 2018.03.07 13:30 1.90363000 1.90329000 1.90329000 1.90404000 1.90405958 0.00113117 306 1520429700 2018.03.07 13:35 1.90325000 1.90253000 1.90196000 1.90330000 1.90391391 0.00121111 449 1520430000 2018.03.07 13:40 1.90253000 1.90264000 1.90217000 1.90321000 1.90379258 0.00126707 545 1520430300 2018.03.07 13:45 1.90262000 1.90286000 1.90235000 1.90308000 1.90370376 0.00128370 463 1520430600 2018.03.07 13:50 1.90290000 1.90266000 1.90228000 1.90296000 1.90360436 0.00130269 337 1520430900 2018.03.07 13:55 1.90262000 1.90297000 1.90240000 1.90310000 1.90354394 0.00126960 438 1520431200 2018.03.07 14:00 1.90299000 1.90348000 1.90278000 1.90400000 1.90353785 0.00121241 703 1520431500 2018.03.07 14:05 1.90348000 1.90338000 1.90292000 1.90375000 1.90352282 0.00116347 559 1520431800 2018.03.07 14:10 1.90329000 1.90421000 1.90320000 1.90479000 1.90358827 0.00112244 588 1520432100 2018.03.07 14:15 1.90424000 1.90380000 1.90344000 1.90445000 1.90360843 0.00092721 595 1520432400 2018.03.07 14:20 1.90378000 1.90337000 1.90311000 1.90396000 1.90358572 0.00074295 520 1520432700 2018.03.07 14:25 1.90337000 1.90374000 1.90319000 1.90431000 1.90360042 0.00061887 499 1520433000 2018.03.07 14:30 1.90374000 1.90435000 1.90331000 1.90481000 1.90367180 0.00062598 521 1520433300 2018.03.07 14:35 1.90438000 1.90421000 1.90389000 1.90460000 1.90372306 0.00066001 425 1520433600 2018.03.07 14:40 1.90419000 1.90462000 1.90395000 1.90469000 1.90380848 0.00073549 299 1520433900 2018.03.07 14:45 1.90462000 1.90489000 1.90438000 1.90498000 1.90391149 0.00079707 341 1520434200 2018.03.07 14:50 1.90487000 1.90505000 1.90479000 1.90524000 1.90401992 0.00086617 314 1520434500 2018.03.07 14:55 1.90510000 1.90481000 1.90461000 1.90606000 1.90409516 0.00088444 503 1520434800 2018.03.07 15:00 1.90485000 1.90511000 1.90453000 1.90573000 1.90419181 0.00091566 486 1520435100 2018.03.07 15:05 1.90509000 1.90556000 1.90484000 1.90570000 1.90432212 0.00100767 474 1520435400 2018.03.07 15:10 1.90554000 1.90529000 1.90509000 1.90638000 1.90441430 0.00103980 506 1520435700 2018.03.07 15:15 1.90535000 1.90477000 1.90473000 1.90611000 1.90444817 0.00096603 647 1520436000 2018.03.07 15:20 1.90471000 1.90343000 1.90340000 1.90503000 1.90435120 0.00087686 897 1520436300 2018.03.07 15:25 1.90343000 1.90203000 1.90203000 1.90350000 1.90413014 0.00092678 480 1520436600 2018.03.07 15:30 1.90193000 1.90217000 1.90178000 1.90273000 1.90394346 0.00097590 856 1520436900 2018.03.07 15:35 1.90215000 1.90210000 1.90167000 1.90238000 1.90376789 0.00106400 759 1520437200 2018.03.07 15:40 1.90213000 1.90279000 1.90154000 1.90306000 1.90367476 0.00110665 750 1520437500 2018.03.07 15:45 1.90281000 1.90361000 1.90258000 1.90374000 1.90366859 0.00110659 745 1520437800 2018.03.07 15:50 1.90361000 1.90416000 1.90349000 1.90434000 1.90371539 0.00109261 548 1520438100 2018.03.07 15:55 1.90416000 1.90502000 1.90416000 1.90511000 1.90383964 0.00109992 724 1520438400 2018.03.07 16:00 1.90502000 1.90478000 1.90474000 1.90601000 1.90392920 0.00109545 764 1520438700 2018.03.07 16:05 1.90487000 1.90449000 1.90391000 1.90494000 1.90398261 0.00109175 606 1520439000 2018.03.07 16:10 1.90449000 1.90478000 1.90412000 1.90491000 1.90405855 0.00109189 414 1520439300 2018.03.07 16:15 1.90478000 1.90394000 1.90373000 1.90501000 1.90404726 0.00109290 377 1520439600 2018.03.07 16:20 1.90390000 1.90502000 1.90354000 1.90520000 1.90413990 0.00109885 497 1520439900 2018.03.07 16:25 1.90502000 1.90461000 1.90416000 1.90504000 1.90418467 0.00109049 509 1520440200 2018.03.07 16:30 1.90466000 1.90513000 1.90447000 1.90566000 1.90427470 0.00109788 890 1520440500 2018.03.07 16:35 1.90516000 1.90383000 1.90331000 1.90540000 1.90423235 0.00109111 696 1520440800 2018.03.07 16:40 1.90378000 1.90433000 1.90360000 1.90444000 1.90424165 0.00107480 745 1520441100 2018.03.07 16:45 1.90426000 1.90306000 1.90306000 1.90476000 1.90412911 0.00104353 659 1520441400 2018.03.07 16:50 1.90304000 1.90330000 1.90295000 1.90349000 1.90405015 0.00101038 526 1520441700 2018.03.07 16:55 1.90327000 1.90310000 1.90272000 1.90336000 1.90395966 0.00100006 486 1520442000 2018.03.07 17:00 1.90317000 1.90416000 1.90257000 1.90439000 1.90397874 0.00099688 1042 1520442300 2018.03.07 17:05 1.90421000 1.90385000 1.90351000 1.90540000 1.90396648 0.00089622 796 1520442600 2018.03.07 17:10 1.90385000 1.90404000 1.90340000 1.90452000 1.90397348 0.00080102 739 1520442900 2018.03.07 17:15 1.90412000 1.90436000 1.90401000 1.90515000 1.90401029 0.00068141 628 1520443200 2018.03.07 17:20 1.90436000 1.90553000 1.90436000 1.90564000 1.90415503 0.00067487 730 1520443500 2018.03.07 17:25 1.90556000 1.90644000 1.90520000 1.90646000 1.90437264 0.00080244 1072 1520443800 2018.03.07 17:30 1.90644000 1.90604000 1.90576000 1.90661000 1.90453144 0.00087661 817 1520444100 2018.03.07 17:35 1.90604000 1.90686000 1.90604000 1.90773000 1.90475321 0.00102672 859 1520444400 2018.03.07 17:40 1.90686000 1.90814000 1.90686000 1.90830000 1.90507576 0.00131659 627 1520444700 2018.03.07 17:45 1.90817000 1.90882000 1.90810000 1.90892000 1.90543235 0.00161924 699 1520445000 2018.03.07 17:50 1.90874000 1.90985000 1.90844000 1.90996000 1.90585308 0.00198286 724 1520445300 2018.03.07 17:55 1.90979000 1.91124000 1.90963000 1.91202000 1.90636612 0.00239530 871 1520445600 2018.03.07 18:00 1.91123000 1.91039000 1.91016000 1.91233000 1.90674935 0.00264496 830 1520445900 2018.03.07 18:05 1.91039000 1.91091000 1.91007000 1.91101000 1.90714560 0.00287219 561 1520446200 2018.03.07 18:10 1.91087000 1.91031000 1.91008000 1.91131000 1.90744697 0.00301170 599 1520446500 2018.03.07 18:15 1.91028000 1.91156000 1.91012000 1.91167000 1.90783869 0.00314818 646 1520446800 2018.03.07 18:20 1.91154000 1.91314000 1.91102000 1.91316000 1.90834358 0.00339779 1075 1520447100 2018.03.07 18:25 1.91317000 1.91298000 1.91219000 1.91321000 1.90878514 0.00345576 598 1520447400 2018.03.07 18:30 1.91296000 1.91251000 1.91214000 1.91317000 1.90913989 0.00341534 470 1520447700 2018.03.07 18:35 1.91243000 1.91308000 1.91243000 1.91308000 1.90951514 0.00332863 417 1520448000 2018.03.07 18:40 1.91302000 1.91163000 1.91131000 1.91312000 1.90971655 0.00317550 458 1520448300 2018.03.07 18:45 1.91163000 1.91098000 1.91077000 1.91163000 1.90983688 0.00291954 510 1520448600 2018.03.07 18:50 1.91098000 1.91105000 1.91089000 1.91155000 1.90995242 0.00263459 470 1520448900 2018.03.07 18:55 1.91110000 1.91162000 1.91084000 1.91199000 1.91011123 0.00234041 506 1520449200 2018.03.07 19:00 1.91153000 1.91087000 1.91081000 1.91170000 1.91018350 0.00210176 438 1520449500 2018.03.07 19:05 1.91083000 1.91086000 1.91041000 1.91088000 1.91024793 0.00191954 479 1520449800 2018.03.07 19:10 1.91086000 1.91106000 1.91024000 1.91106000 1.91032527 0.00165484 452 1520450100 2018.03.07 19:15 1.91090000 1.91029000 1.91000000 1.91106000 1.91032191 0.00146394 389 1520450400 2018.03.07 19:20 1.91029000 1.91015000 1.91008000 1.91062000 1.91030554 0.00139084 335 1520450700 2018.03.07 19:25 1.91015000 1.91038000 1.90977000 1.91050000 1.91031263 0.00134578 393 1520451000 2018.03.07 19:30 1.91038000 1.91020000 1.90992000 1.91053000 1.91030190 0.00134964 320 1520451300 2018.03.07 19:35 1.91022000 1.90977000 1.90974000 1.91044000 1.91025124 0.00137255 325 1520451600 2018.03.07 19:40 1.90975000 1.90991000 1.90964000 1.90996000 1.91021874 0.00139609 318 1520451900 2018.03.07 19:45 1.90991000 1.91042000 1.90980000 1.91056000 1.91023791 0.00137562 272 1520452200 2018.03.07 19:50 1.91042000 1.91001000 1.91000000 1.91073000 1.91021621 0.00139053 348 1520452500 2018.03.07 19:55 1.90999000 1.90947000 1.90935000 1.91005000 1.91014514 0.00141077 364 1520452800 2018.03.07 20:00 1.90950000 1.90927000 1.90890000 1.91005000 1.91006179 0.00130402 340 1520453100 2018.03.07 20:05 1.90922000 1.90959000 1.90885000 1.90968000 1.91001686 0.00115811 255 1520453400 2018.03.07 20:10 1.90959000 1.90913000 1.90907000 1.90960000 1.90993240 0.00107532 238 1520453700 2018.03.07 20:15 1.90911000 1.90819000 1.90819000 1.90917000 1.90976645 0.00097118 316 1520454000 2018.03.07 20:20 1.90817000 1.90844000 1.90817000 1.90876000 1.90964013 0.00097646 274 1520454300 2018.03.07 20:25 1.90844000 1.90815000 1.90779000 1.90864000 1.90949821 0.00103943 300 1520454600 2018.03.07 20:30 1.90815000 1.90843000 1.90790000 1.90845000 1.90939647 0.00104449 294 1520454900 2018.03.07 20:35 1.90843000 1.90821000 1.90821000 1.90872000 1.90928348 0.00099093 311 1520455200 2018.03.07 20:40 1.90821000 1.90815000 1.90798000 1.90874000 1.90917553 0.00098974 419 1520455500 2018.03.07 20:45 1.90815000 1.90780000 1.90734000 1.90818000 1.90904452 0.00099773 326 1520455800 2018.03.07 20:50 1.90780000 1.90712000 1.90710000 1.90780000 1.90886124 0.00102531 192 1520456100 2018.03.07 20:55 1.90712000 1.90746000 1.90704000 1.90755000 1.90872778 0.00105145 224 1520456400 2018.03.07 21:00 1.90744000 1.90787000 1.90734000 1.90801000 1.90864609 0.00103719 267 1520456700 2018.03.07 21:05 1.90787000 1.90814000 1.90764000 1.90814000 1.90859789 0.00097679 252 1520457000 2018.03.07 21:10 1.90814000 1.90799000 1.90792000 1.90824000 1.90854000 0.00092555 291 1520457300 2018.03.07 21:15 1.90799000 1.90815000 1.90795000 1.90827000 1.90850285 0.00089111 216 1520457600 2018.03.07 21:20 1.90815000 1.90839000 1.90801000 1.90847000 1.90849211 0.00083437 290 1520457900 2018.03.07 21:25 1.90842000 1.90854000 1.90804000 1.90879000 1.90849667 0.00071490 345 1520458200 2018.03.07 21:30 1.90857000 1.90892000 1.90845000 1.90915000 1.90853699 0.00064601 284 1520458500 2018.03.07 21:35 1.90892000 1.90897000 1.90864000 1.90917000 1.90857822 0.00063299 302 1520458800 2018.03.07 21:40 1.90896000 1.90875000 1.90869000 1.90898000 1.90859458 0.00062206 226 1520459100 2018.03.07 21:45 1.90874000 1.90863000 1.90860000 1.90906000 1.90859796 0.00058281 343 1520459400 2018.03.07 21:50 1.90863000 1.90736000 1.90720000 1.90881000 1.90848006 0.00056409 448 1520459700 2018.03.07 21:55 1.90734000 1.90766000 1.90675000 1.90780000 1.90840196 0.00055061 734 1520460000 2018.03.07 22:00 1.90764000 1.90777000 1.90764000 1.90840000 1.90834177 0.00054140 446 1520460300 2018.03.07 22:05 1.90777000 1.90777000 1.90744000 1.90823000 1.90828732 0.00053356 374 1520460600 2018.03.07 22:10 1.90777000 1.90793000 1.90736000 1.90804000 1.90825329 0.00052634 362 1520460900 2018.03.07 22:15 1.90791000 1.90743000 1.90739000 1.90823000 1.90817488 0.00053248 320 1520461200 2018.03.07 22:20 1.90743000 1.90756000 1.90734000 1.90770000 1.90811632 0.00053533 256 1520461500 2018.03.07 22:25 1.90759000 1.90771000 1.90733000 1.90806000 1.90807762 0.00053178 314 1520461800 2018.03.07 22:30 1.90771000 1.90790000 1.90769000 1.90824000 1.90806070 0.00048755 235 1520462100 2018.03.07 22:35 1.90787000 1.90764000 1.90749000 1.90810000 1.90802064 0.00047914 267 1520462400 2018.03.07 22:40 1.90764000 1.90766000 1.90724000 1.90776000 1.90798629 0.00048754 258 1520462700 2018.03.07 22:45 1.90766000 1.90785000 1.90753000 1.90790000 1.90797331 0.00048859 201 1520463000 2018.03.07 22:50 1.90785000 1.90770000 1.90764000 1.90796000 1.90794728 0.00049524 191 1520463300 2018.03.07 22:55 1.90768000 1.90766000 1.90739000 1.90791000 1.90791992 0.00050042 245 1520463600 2018.03.07 23:00 1.90764000 1.90821000 1.90746000 1.90824000 1.90794755 0.00049088 207 1520463900 2018.03.07 23:05 1.90824000 1.90817000 1.90812000 1.90849000 1.90796873 0.00047509 95 1520464200 2018.03.07 23:10 1.90817000 1.90794000 1.90792000 1.90830000 1.90796600 0.00042451 181 1520464500 2018.03.07 23:15 1.90792000 1.90805000 1.90762000 1.90816000 1.90797400 0.00036304 118 1520464800 2018.03.07 23:20 1.90808000 1.90854000 1.90801000 1.90854000 1.90802790 0.00036500 81 1520465100 2018.03.07 23:25 1.90854000 1.90834000 1.90812000 1.90854000 1.90805763 0.00036315 133 1520465400 2018.03.07 23:30 1.90833000 1.90812000 1.90786000 1.90834000 1.90806357 0.00033148 188 1520465700 2018.03.07 23:35 1.90812000 1.90794000 1.90778000 1.90855000 1.90805180 0.00031410 206 1520466000 2018.03.07 23:40 1.90794000 1.90765000 1.90753000 1.90794000 1.90801353 0.00030286 155 1520466300 2018.03.07 23:45 1.90763000 1.90767000 1.90725000 1.90778000 1.90798081 0.00029534 119 1520466600 2018.03.07 23:50 1.90766000 1.90774000 1.90758000 1.90786000 1.90795788 0.00029261 169 1520466900 2018.03.07 23:55 1.90778000 1.90770000 1.90755000 1.90836000 1.90793332 0.00026862 121 1520467200 2018.03.08 00:00 1.90691000 1.90689000 1.90571000 1.90798000 1.90783396 0.00033723 50 1520467500 2018.03.08 00:05 1.90707000 1.90831000 1.90707000 1.90836000 1.90787929 0.00034901 138 1520467800 2018.03.08 00:10 1.90821000 1.90850000 1.90722000 1.90850000 1.90793841 0.00037475 161 1520468100 2018.03.08 00:15 1.90844000 1.90857000 1.90839000 1.90873000 1.90799856 0.00039610 91 1520468400 2018.03.08 00:20 1.90857000 1.90869000 1.90814000 1.90887000 1.90806441 0.00042147 82 1520468700 2018.03.08 00:25 1.90870000 1.90884000 1.90848000 1.90900000 1.90813828 0.00045967 149 1520469000 2018.03.08 00:30 1.90884000 1.90917000 1.90821000 1.90926000 1.90823654 0.00051499 148 1520469300 2018.03.08 00:35 1.90924000 1.90881000 1.90880000 1.90976000 1.90829115 0.00052233 200 1520469600 2018.03.08 00:40 1.90887000 1.90943000 1.90863000 1.90943000 1.90839961 0.00059773 236 1520469900 2018.03.08 00:45 1.90936000 1.90955000 1.90931000 1.90975000 1.90850917 0.00067061 126 1520470200 2018.03.08 00:50 1.90974000 1.91002000 1.90949000 1.91022000 1.90865306 0.00076951 150 1520470500 2018.03.08 00:55 1.91010000 1.91018000 1.90994000 1.91038000 1.90879849 0.00086406 161 1520470800 2018.03.08 01:00 1.91023000 1.91006000 1.90957000 1.91053000 1.90891863 0.00093957 252 1520471100 2018.03.08 01:05 1.90999000 1.90973000 1.90911000 1.91012000 1.90899590 0.00097060 225 1520471400 2018.03.08 01:10 1.90968000 1.90901000 1.90884000 1.90982000 1.90899725 0.00095102 133 1520471700 2018.03.08 01:15 1.90901000 1.90904000 1.90883000 1.90909000 1.90900132 0.00092220 63 1520472000 2018.03.08 01:20 1.90904000 1.90886000 1.90879000 1.90904000 1.90898786 0.00086945 32 1520472300 2018.03.08 01:25 1.90886000 1.90898000 1.90885000 1.90908000 1.90898711 0.00081791 30 1520472600 2018.03.08 01:30 1.90900000 1.90875000 1.90836000 1.90907000 1.90896453 0.00077011 125 1520472900 2018.03.08 01:35 1.90872000 1.90857000 1.90834000 1.90883000 1.90892695 0.00072445 132 1520473200 2018.03.08 01:40 1.90860000 1.90820000 1.90816000 1.90867000 1.90885772 0.00060621 95 1520473500 2018.03.08 01:45 1.90822000 1.90827000 1.90820000 1.90843000 1.90880175 0.00062905 48 1520473800 2018.03.08 01:50 1.90827000 1.90801000 1.90801000 1.90842000 1.90872634 0.00068093 60 1520474100 2018.03.08 01:55 1.90801000 1.90781000 1.90739000 1.90805000 1.90863907 0.00074808 113 1520474400 2018.03.08 02:00 1.90781000 1.90829000 1.90742000 1.90836000 1.90860583 0.00076766 156 1520474700 2018.03.08 02:05 1.90829000 1.90836000 1.90785000 1.90836000 1.90858241 0.00077876 201 1520475000 2018.03.08 02:10 1.90837000 1.90829000 1.90813000 1.90866000 1.90855457 0.00078266 180 1520475300 2018.03.08 02:15 1.90824000 1.90800000 1.90800000 1.90859000 1.90850175 0.00081292 85 1520475600 2018.03.08 02:20 1.90804000 1.90842000 1.90776000 1.90863000 1.90849396 0.00078937 181 1520475900 2018.03.08 02:25 1.90842000 1.90810000 1.90804000 1.90869000 1.90845644 0.00077171 138 1520476200 2018.03.08 02:30 1.90814000 1.90872000 1.90796000 1.90894000 1.90848154 0.00068269 306 1520476500 2018.03.08 02:35 1.90875000 1.90954000 1.90875000 1.90959000 1.90858235 0.00059493 103 1520476800 2018.03.08 02:40 1.90954000 1.90905000 1.90898000 1.90997000 1.90862689 0.00050608 241 1520477100 2018.03.08 02:45 1.90905000 1.90946000 1.90903000 1.90946000 1.90870623 0.00049262 135 1520477400 2018.03.08 02:50 1.90945000 1.90918000 1.90889000 1.90945000 1.90875135 0.00051123 258 1520477700 2018.03.08 02:55 1.90915000 1.90903000 1.90870000 1.90935000 1.90877789 0.00051972 290 1520478000 2018.03.08 03:00 1.90897000 1.90911000 1.90855000 1.90911000 1.90880952 0.00053581 132 1520478300 2018.03.08 03:05 1.90912000 1.90953000 1.90903000 1.90967000 1.90887814 0.00058337 214 1520478600 2018.03.08 03:10 1.90952000 1.90910000 1.90909000 1.90959000 1.90889927 0.00059327 292 1520478900 2018.03.08 03:15 1.90913000 1.90875000 1.90860000 1.90935000 1.90888505 0.00058403 269 1520479200 2018.03.08 03:20 1.90875000 1.90883000 1.90836000 1.90892000 1.90887981 0.00056195 215 1520479500 2018.03.08 03:25 1.90884000 1.90959000 1.90884000 1.90971000 1.90894745 0.00058600 230 1520479800 2018.03.08 03:30 1.90961000 1.90955000 1.90952000 1.91078000 1.90900483 0.00057771 328 1520480100 2018.03.08 03:35 1.90955000 1.90874000 1.90874000 1.90958000 1.90897961 0.00051021 222 1520480400 2018.03.08 03:40 1.90875000 1.90900000 1.90832000 1.90903000 1.90898155 0.00048662 216 1520480700 2018.03.08 03:45 1.90900000 1.90846000 1.90816000 1.90904000 1.90893188 0.00047717 343 1520481000 2018.03.08 03:50 1.90846000 1.90905000 1.90829000 1.90912000 1.90894313 0.00045527 324 1520481300 2018.03.08 03:55 1.90908000 1.90889000 1.90884000 1.90929000 1.90893807 0.00040446 254 1520481600 2018.03.08 04:00 1.90889000 1.90835000 1.90829000 1.90894000 1.90888206 0.00042154 217 1520481900 2018.03.08 04:05 1.90838000 1.90836000 1.90821000 1.90866000 1.90883234 0.00041998 158 1520482200 2018.03.08 04:10 1.90834000 1.90799000 1.90759000 1.90834000 1.90875212 0.00049096 216 1520482500 2018.03.08 04:15 1.90793000 1.90795000 1.90764000 1.90854000 1.90867573 0.00051997 259 1520482800 2018.03.08 04:20 1.90798000 1.90818000 1.90783000 1.90849000 1.90862852 0.00054296 283 1520483100 2018.03.08 04:25 1.90818000 1.90782000 1.90770000 1.90845000 1.90855151 0.00056666 265 1520483400 2018.03.08 04:30 1.90782000 1.90754000 1.90746000 1.90829000 1.90845518 0.00062343 269 1520483700 2018.03.08 04:35 1.90754000 1.90683000 1.90671000 1.90766000 1.90830040 0.00075307 235 1520484000 2018.03.08 04:40 1.90683000 1.90773000 1.90663000 1.90775000 1.90824608 0.00075931 263 1520484300 2018.03.08 04:45 1.90773000 1.90717000 1.90695000 1.90773000 1.90814359 0.00076997 204 1520484600 2018.03.08 04:50 1.90721000 1.90736000 1.90699000 1.90748000 1.90806896 0.00077960 183 1520484900 2018.03.08 04:55 1.90739000 1.90759000 1.90739000 1.90800000 1.90802335 0.00078394 244 1520485200 2018.03.08 05:00 1.90756000 1.90765000 1.90698000 1.90774000 1.90798779 0.00077596 248 1520485500 2018.03.08 05:05 1.90765000 1.90720000 1.90691000 1.90773000 1.90791276 0.00072307 251 1520485800 2018.03.08 05:10 1.90722000 1.90745000 1.90674000 1.90755000 1.90786869 0.00063726 250 1520486100 2018.03.08 05:15 1.90747000 1.90728000 1.90728000 1.90767000 1.90781263 0.00062552 284 1520486400 2018.03.08 05:20 1.90731000 1.90698000 1.90679000 1.90731000 1.90773333 0.00059865 127 1520486700 2018.03.08 05:25 1.90696000 1.90650000 1.90648000 1.90697000 1.90761587 0.00064225 146 1520487000 2018.03.08 05:30 1.90648000 1.90749000 1.90648000 1.90750000 1.90760388 0.00055729 398 1520487300 2018.03.08 05:35 1.90750000 1.90690000 1.90679000 1.90766000 1.90753684 0.00049533 154 1520487600 2018.03.08 05:40 1.90686000 1.90679000 1.90679000 1.90722000 1.90746572 0.00048081 113 1520487900 2018.03.08 05:45 1.90677000 1.90672000 1.90664000 1.90688000 1.90739470 0.00045656 133 1520488200 2018.03.08 05:50 1.90672000 1.90657000 1.90654000 1.90684000 1.90731615 0.00046225 64 1520488500 2018.03.08 05:55 1.90654000 1.90696000 1.90636000 1.90699000 1.90728223 0.00044228 131 1520488800 2018.03.08 06:00 1.90693000 1.90741000 1.90684000 1.90754000 1.90729440 0.00039793 164 1520489100 2018.03.08 06:05 1.90744000 1.90717000 1.90707000 1.90750000 1.90728255 0.00037732 152 1520489400 2018.03.08 06:10 1.90724000 1.90691000 1.90674000 1.90734000 1.90724707 0.00036965 225 1520489700 2018.03.08 06:15 1.90695000 1.90669000 1.90654000 1.90704000 1.90719402 0.00036528 95 1520490000 2018.03.08 06:20 1.90669000 1.90588000 1.90580000 1.90693000 1.90706887 0.00042530 182 1520490300 2018.03.08 06:25 1.90588000 1.90611000 1.90570000 1.90615000 1.90697755 0.00046749 62 1520490600 2018.03.08 06:30 1.90606000 1.90637000 1.90606000 1.90679000 1.90691969 0.00047712 105 1520490900 2018.03.08 06:35 1.90638000 1.90692000 1.90615000 1.90692000 1.90691972 0.00045297 173 1520491200 2018.03.08 06:40 1.90689000 1.90746000 1.90683000 1.90784000 1.90697118 0.00044612 218 1520491500 2018.03.08 06:45 1.90741000 1.90776000 1.90738000 1.90787000 1.90704630 0.00049138 184 1520491800 2018.03.08 06:50 1.90776000 1.90775000 1.90765000 1.90792000 1.90711332 0.00052727 69 1520492100 2018.03.08 06:55 1.90777000 1.90748000 1.90717000 1.90780000 1.90714824 0.00054461 130 1520492400 2018.03.08 07:00 1.90748000 1.90744000 1.90693000 1.90755000 1.90717603 0.00055718 124 1520492700 2018.03.08 07:05 1.90744000 1.90776000 1.90725000 1.90780000 1.90723164 0.00056949 196 1520493000 2018.03.08 07:10 1.90772000 1.90779000 1.90747000 1.90779000 1.90728482 0.00059964 95 1520493300 2018.03.08 07:15 1.90777000 1.90813000 1.90767000 1.90831000 1.90736531 0.00065081 136 1520493600 2018.03.08 07:20 1.90816000 1.90777000 1.90773000 1.90831000 1.90740386 0.00065809 180 1520493900 2018.03.08 07:25 1.90777000 1.90774000 1.90751000 1.90804000 1.90743587 0.00065513 169 1520494200 2018.03.08 07:30 1.90773000 1.90808000 1.90759000 1.90813000 1.90749722 0.00065990 225 1520494500 2018.03.08 07:35 1.90806000 1.90776000 1.90767000 1.90814000 1.90752224 0.00065881 113 1520494800 2018.03.08 07:40 1.90776000 1.90779000 1.90762000 1.90787000 1.90754774 0.00066861 185 1520495100 2018.03.08 07:45 1.90782000 1.90745000 1.90719000 1.90785000 1.90753843 0.00066093 162 1520495400 2018.03.08 07:50 1.90742000 1.90721000 1.90677000 1.90751000 1.90750716 0.00064244 283 1520495700 2018.03.08 07:55 1.90721000 1.90742000 1.90721000 1.90771000 1.90749885 0.00061487 130 1520496000 2018.03.08 08:00 1.90745000 1.90694000 1.90691000 1.90754000 1.90744563 0.00051085 214 1520496300 2018.03.08 08:05 1.90691000 1.90652000 1.90652000 1.90693000 1.90735748 0.00047741 162 1520496600 2018.03.08 08:10 1.90654000 1.90689000 1.90644000 1.90697000 1.90731295 0.00045280 223 1520496900 2018.03.08 08:15 1.90689000 1.90733000 1.90667000 1.90733000 1.90731458 0.00044344 206 1520497200 2018.03.08 08:20 1.90726000 1.90695000 1.90680000 1.90726000 1.90727986 0.00046494 98 1520497500 2018.03.08 08:25 1.90693000 1.90699000 1.90676000 1.90740000 1.90725225 0.00046854 152 1520497800 2018.03.08 08:30 1.90700000 1.90677000 1.90677000 1.90716000 1.90720632 0.00048519 159 1520498100 2018.03.08 08:35 1.90677000 1.90646000 1.90638000 1.90677000 1.90713524 0.00053511 156 1520498400 2018.03.08 08:40 1.90641000 1.90637000 1.90617000 1.90652000 1.90706236 0.00058411 148 1520498700 2018.03.08 08:45 1.90634000 1.90604000 1.90600000 1.90649000 1.90696500 0.00063976 194 1520499000 2018.03.08 08:50 1.90605000 1.90544000 1.90541000 1.90609000 1.90681976 0.00074335 278 1520499300 2018.03.08 08:55 1.90541000 1.90554000 1.90517000 1.90576000 1.90669788 0.00077514 353 1520499600 2018.03.08 09:00 1.90557000 1.90658000 1.90534000 1.90691000 1.90668665 0.00074096 395 1520499900 2018.03.08 09:05 1.90658000 1.90593000 1.90579000 1.90671000 1.90661459 0.00073961 360 1520500200 2018.03.08 09:10 1.90593000 1.90558000 1.90538000 1.90599000 1.90651606 0.00072063 308 1520500500 2018.03.08 09:15 1.90561000 1.90515000 1.90500000 1.90576000 1.90638595 0.00075204 418 1520500800 2018.03.08 09:20 1.90516000 1.90603000 1.90514000 1.90609000 1.90635205 0.00069341 418 1520501100 2018.03.08 09:25 1.90598000 1.90708000 1.90585000 1.90708000 1.90642138 0.00066086 319 1520501400 2018.03.08 09:30 1.90705000 1.90736000 1.90675000 1.90743000 1.90651077 0.00067027 401 1520501700 2018.03.08 09:35 1.90736000 1.90762000 1.90668000 1.90768000 1.90661642 0.00069816 452 1520502000 2018.03.08 09:40 1.90762000 1.90800000 1.90742000 1.90808000 1.90674819 0.00078590 471 1520502300 2018.03.08 09:45 1.90800000 1.90898000 1.90784000 1.90901000 1.90696074 0.00097422 543 1520502600 2018.03.08 09:50 1.90901000 1.90859000 1.90829000 1.90923000 1.90711591 0.00108365 425 1520502900 2018.03.08 09:55 1.90856000 1.90826000 1.90819000 1.90880000 1.90722487 0.00114945 495 1520503200 2018.03.08 10:00 1.90826000 1.90784000 1.90764000 1.90826000 1.90728345 0.00117729 569 1520503500 2018.03.08 10:05 1.90777000 1.90807000 1.90740000 1.90812000 1.90735836 0.00121574 490 1520503800 2018.03.08 10:10 1.90804000 1.90738000 1.90702000 1.90804000 1.90736042 0.00120937 402 1520504100 2018.03.08 10:15 1.90738000 1.90827000 1.90693000 1.90840000 1.90744705 0.00123790 678 1520504400 2018.03.08 10:20 1.90827000 1.90875000 1.90796000 1.90892000 1.90757114 0.00128636 484 1520504700 2018.03.08 10:25 1.90879000 1.90824000 1.90818000 1.90884000 1.90763484 0.00126760 377 1520505000 2018.03.08 10:30 1.90824000 1.90849000 1.90811000 1.90854000 1.90771628 0.00120396 345 1520505300 2018.03.08 10:35 1.90860000 1.90875000 1.90854000 1.90937000 1.90781473 0.00114414 366 1520505600 2018.03.08 10:40 1.90875000 1.90926000 1.90848000 1.90934000 1.90795238 0.00118021 575 1520505900 2018.03.08 10:45 1.90923000 1.90995000 1.90923000 1.91020000 1.90814263 0.00120445 657 1520506200 2018.03.08 10:50 1.90995000 1.90967000 1.90957000 1.91039000 1.90828809 0.00112975 720 1520506500 2018.03.08 10:55 1.90970000 1.90965000 1.90875000 1.90970000 1.90841780 0.00094198 400 1520506800 2018.03.08 11:00 1.90963000 1.90993000 1.90930000 1.91037000 1.90856182 0.00084358 590 1520507100 2018.03.08 11:05 1.91006000 1.90999000 1.90934000 1.91021000 1.90869783 0.00083526 575 1520507400 2018.03.08 11:10 1.91002000 1.91074000 1.90983000 1.91113000 1.90889233 0.00089800 610 1520507700 2018.03.08 11:15 1.91067000 1.91068000 1.91044000 1.91100000 1.90906258 0.00094142 435 1520508000 2018.03.08 11:20 1.91071000 1.91114000 1.91014000 1.91117000 1.90926043 0.00102833 438 1520508300 2018.03.08 11:25 1.91114000 1.91120000 1.91090000 1.91175000 1.90944515 0.00113242 425 1520508600 2018.03.08 11:30 1.91120000 1.91152000 1.91092000 1.91154000 1.90964276 0.00123382 409 1520508900 2018.03.08 11:35 1.91148000 1.91197000 1.91138000 1.91200000 1.90986440 0.00133300 390 1520509200 2018.03.08 11:40 1.91197000 1.91225000 1.91190000 1.91270000 1.91009160 0.00139273 490 1520509500 2018.03.08 11:45 1.91224000 1.91229000 1.91184000 1.91265000 1.91030097 0.00143411 475 1520509800 2018.03.08 11:50 1.91229000 1.91154000 1.91144000 1.91253000 1.91041897 0.00131957 481 1520510100 2018.03.08 11:55 1.91145000 1.90983000 1.90983000 1.91145000 1.91036288 0.00123151 667 1520510400 2018.03.08 12:00 1.90976000 1.91037000 1.90974000 1.91060000 1.91036356 0.00117751 485 1520510700 2018.03.08 12:05 1.91037000 1.91034000 1.91014000 1.91099000 1.91036131 0.00107778 439 1520511000 2018.03.08 12:10 1.91034000 1.91064000 1.91007000 1.91111000 1.91038786 0.00098955 365 1520511300 2018.03.08 12:15 1.91067000 1.91034000 1.91012000 1.91095000 1.91038330 0.00092073 456 1520511600 2018.03.08 12:20 1.91027000 1.91031000 1.91008000 1.91054000 1.91037632 0.00088861 243 1520511900 2018.03.08 12:25 1.91031000 1.91081000 1.91007000 1.91099000 1.91041762 0.00087173 340 1520512200 2018.03.08 12:30 1.91084000 1.90989000 1.90989000 1.91138000 1.91036737 0.00088543 374 1520512500 2018.03.08 12:35 1.90989000 1.91034000 1.90924000 1.91077000 1.91036476 0.00087211 532 1520512800 2018.03.08 12:40 1.91034000 1.90914000 1.90904000 1.91054000 1.91024812 0.00096616 354 1520513100 2018.03.08 12:45 1.90914000 1.90921000 1.90884000 1.90945000 1.91014925 0.00104335 330 1520513400 2018.03.08 12:50 1.90924000 1.90914000 1.90912000 1.90980000 1.91005313 0.00110774 303 1520513700 2018.03.08 12:55 1.90914000 1.90936000 1.90897000 1.90944000 1.90998712 0.00114262 259 1520514000 2018.03.08 13:00 1.90936000 1.90948000 1.90926000 1.91008000 1.90993882 0.00114180 357 1520514300 2018.03.08 13:05 1.90945000 1.90944000 1.90930000 1.91001000 1.90989132 0.00113300 407 1520514600 2018.03.08 13:10 1.90942000 1.91066000 1.90940000 1.91080000 1.90996452 0.00105652 369 1520514900 2018.03.08 13:15 1.91066000 1.91066000 1.91044000 1.91090000 1.91003076 0.00094816 205 1520515200 2018.03.08 13:20 1.91066000 1.91024000 1.91024000 1.91100000 1.91005069 0.00080532 241 1520515500 2018.03.08 13:25 1.91024000 1.91044000 1.90996000 1.91050000 1.91008776 0.00063438 315 1520515800 2018.03.08 13:30 1.91044000 1.91024000 1.90983000 1.91046000 1.91010226 0.00054738 329 1520516100 2018.03.08 13:35 1.91024000 1.90974000 1.90974000 1.91046000 1.91006776 0.00054712 356 1520516400 2018.03.08 13:40 1.90976000 1.90904000 1.90904000 1.90994000 1.90996988 0.00058191 486 1520516700 2018.03.08 13:45 1.90904000 1.90883000 1.90843000 1.90905000 1.90986132 0.00062674 311 1520517000 2018.03.08 13:50 1.90883000 1.90849000 1.90849000 1.90910000 1.90973072 0.00067450 273 1520517300 2018.03.08 13:55 1.90849000 1.90894000 1.90826000 1.90894000 1.90965541 0.00068681 296 1520517600 2018.03.08 14:00 1.90884000 1.90883000 1.90828000 1.90898000 1.90957680 0.00069932 383 1520517900 2018.03.08 14:05 1.90881000 1.90921000 1.90868000 1.90942000 1.90954187 0.00064823 327 1520518200 2018.03.08 14:10 1.90919000 1.90954000 1.90878000 1.90964000 1.90954169 0.00064354 297 1520518500 2018.03.08 14:15 1.90954000 1.91034000 1.90944000 1.91050000 1.90961772 0.00064721 379 1520518800 2018.03.08 14:20 1.91031000 1.91034000 1.91014000 1.91069000 1.90968651 0.00066299 397 1520519100 2018.03.08 14:25 1.91034000 1.91001000 1.90954000 1.91074000 1.90971732 0.00066085 284 1520519400 2018.03.08 14:30 1.91004000 1.91039000 1.90974000 1.91044000 1.90978138 0.00066903 309 1520519700 2018.03.08 14:35 1.91040000 1.91065000 1.91039000 1.91109000 1.90986411 0.00069589 290 1520520000 2018.03.08 14:40 1.91064000 1.91028000 1.90999000 1.91091000 1.90990372 0.00070068 386 1520520300 2018.03.08 14:45 1.91034000 1.91272000 1.90965000 1.91311000 1.91017193 0.00095292 1549 1520520600 2018.03.08 14:50 1.91275000 1.91275000 1.91186000 1.91331000 1.91041746 0.00115410 858 1520520900 2018.03.08 14:55 1.91275000 1.91160000 1.91156000 1.91306000 1.91053009 0.00121496 860 1520521200 2018.03.08 15:00 1.91155000 1.91217000 1.91155000 1.91258000 1.91068627 0.00131351 777 1520521500 2018.03.08 15:05 1.91224000 1.91168000 1.91164000 1.91330000 1.91078091 0.00136224 797 1520521800 2018.03.08 15:10 1.91165000 1.91124000 1.91054000 1.91196000 1.91082463 0.00137554 554 1520522100 2018.03.08 15:15 1.91125000 1.91120000 1.91094000 1.91198000 1.91086038 0.00136788 668 1520522400 2018.03.08 15:20 1.91118000 1.91305000 1.91114000 1.91336000 1.91106892 0.00144630 920 1520522700 2018.03.08 15:25 1.91310000 1.91187000 1.91187000 1.91399000 1.91114521 0.00138760 506 1520523000 2018.03.08 15:30 1.91187000 1.91231000 1.91164000 1.91259000 1.91125614 0.00130194 1475 1520523300 2018.03.08 15:35 1.91233000 1.91194000 1.91156000 1.91297000 1.91132127 0.00121408 1385 1520523600 2018.03.08 15:40 1.91191000 1.91275000 1.91174000 1.91345000 1.91145734 0.00113556 1139 1520523900 2018.03.08 15:45 1.91275000 1.91136000 1.91090000 1.91300000 1.91144807 0.00101816 2015 1520524200 2018.03.08 15:50 1.91136000 1.91093000 1.91051000 1.91170000 1.91139873 0.00093462 1176 1520524500 2018.03.08 15:55 1.91091000 1.91104000 1.91024000 1.91130000 1.91136457 0.00091266 1089 1520524800 2018.03.08 16:00 1.91102000 1.91063000 1.91053000 1.91171000 1.91129461 0.00091393 1108 1520525100 2018.03.08 16:05 1.91063000 1.90946000 1.90919000 1.91074000 1.91111988 0.00101178 970 1520525400 2018.03.08 16:10 1.90949000 1.91062000 1.90933000 1.91081000 1.91107227 0.00102431 806 1520525700 2018.03.08 16:15 1.91061000 1.91105000 1.91032000 1.91118000 1.91107015 0.00102092 722 1520526000 2018.03.08 16:20 1.91109000 1.91014000 1.90983000 1.91137000 1.91098157 0.00106904 635 1520526300 2018.03.08 16:25 1.91014000 1.91009000 1.90949000 1.91059000 1.91089666 0.00105296 946 1520526600 2018.03.08 16:30 1.91009000 1.90936000 1.90907000 1.91051000 1.91075031 0.00108278 893 1520526900 2018.03.08 16:35 1.90933000 1.90928000 1.90874000 1.90981000 1.91061028 0.00116805 1044 1520527200 2018.03.08 16:40 1.90928000 1.90855000 1.90834000 1.90964000 1.91041406 0.00127198 989 1520527500 2018.03.08 16:45 1.90855000 1.90791000 1.90740000 1.90855000 1.91017558 0.00143637 866 1520527800 2018.03.08 16:50 1.90793000 1.90895000 1.90776000 1.90920000 1.91005886 0.00148326 796 1520528100 2018.03.08 16:55 1.90892000 1.90993000 1.90890000 1.91042000 1.91004659 0.00146569 1213 1520528400 2018.03.08 17:00 1.90988000 1.91014000 1.90944000 1.91027000 1.91005548 0.00130045 990 1520528700 2018.03.08 17:05 1.91014000 1.90890000 1.90794000 1.91028000 1.90994544 0.00128529 955 1520529000 2018.03.08 17:10 1.90890000 1.90922000 1.90830000 1.90943000 1.90987635 0.00119439 742 1520529300 2018.03.08 17:15 1.90926000 1.90978000 1.90889000 1.91011000 1.90986717 0.00110297 685 1520529600 2018.03.08 17:20 1.90983000 1.90990000 1.90949000 1.91017000 1.90987030 0.00089504 653 1520529900 2018.03.08 17:25 1.90988000 1.90952000 1.90914000 1.91013000 1.90983694 0.00083108 720 1520530200 2018.03.08 17:30 1.90958000 1.90853000 1.90824000 1.90962000 1.90971247 0.00082784 698 1520530500 2018.03.08 17:35 1.90852000 1.90770000 1.90698000 1.90892000 1.90952080 0.00086515 832 1520530800 2018.03.08 17:40 1.90772000 1.90850000 1.90733000 1.90894000 1.90942358 0.00084880 645 1520531100 2018.03.08 17:45 1.90856000 1.90844000 1.90712000 1.90892000 1.90932991 0.00087130 807 1520531400 2018.03.08 17:50 1.90834000 1.90771000 1.90748000 1.90885000 1.90917563 0.00088583 656 1520531700 2018.03.08 17:55 1.90769000 1.90659000 1.90654000 1.90819000 1.90892938 0.00094672 1174 1520532000 2018.03.08 18:00 1.90654000 1.90654000 1.90624000 1.90704000 1.90870182 0.00104445 1238 1520532300 2018.03.08 18:05 1.90657000 1.90600000 1.90574000 1.90657000 1.90844450 0.00116584 713 1520532600 2018.03.08 18:10 1.90600000 1.90614000 1.90584000 1.90662000 1.90822503 0.00127141 558 1520532900 2018.03.08 18:15 1.90614000 1.90610000 1.90561000 1.90644000 1.90802264 0.00135599 552 1520533200 2018.03.08 18:20 1.90610000 1.90520000 1.90484000 1.90623000 1.90775382 0.00152609 513 1520533500 2018.03.08 18:25 1.90530000 1.90492000 1.90441000 1.90552000 1.90748393 0.00170299 426 1520533800 2018.03.08 18:30 1.90492000 1.90550000 1.90462000 1.90564000 1.90729499 0.00176937 441 1520534100 2018.03.08 18:35 1.90550000 1.90584000 1.90531000 1.90597000 1.90715642 0.00172673 618 1520534400 2018.03.08 18:40 1.90580000 1.90527000 1.90505000 1.90625000 1.90697676 0.00167442 621 1520534700 2018.03.08 18:45 1.90524000 1.90418000 1.90400000 1.90551000 1.90671040 0.00177066 645 1520535000 2018.03.08 18:50 1.90418000 1.90337000 1.90335000 1.90449000 1.90639227 0.00187827 470 1520535300 2018.03.08 18:55 1.90335000 1.90382000 1.90331000 1.90389000 1.90614729 0.00184175 374 1520535600 2018.03.08 19:00 1.90382000 1.90308000 1.90295000 1.90405000 1.90585517 0.00180105 512 1520535900 2018.03.08 19:05 1.90306000 1.90397000 1.90294000 1.90397000 1.90567563 0.00166957 367 1520536200 2018.03.08 19:10 1.90397000 1.90334000 1.90334000 1.90405000 1.90545319 0.00163504 410 1520536500 2018.03.08 19:15 1.90338000 1.90404000 1.90338000 1.90410000 1.90531860 0.00159123 465 1520536800 2018.03.08 19:20 1.90405000 1.90334000 1.90334000 1.90405000 1.90513016 0.00148358 344 1520537100 2018.03.08 19:25 1.90335000 1.90349000 1.90317000 1.90361000 1.90497395 0.00132179 362 1520537400 2018.03.08 19:30 1.90341000 1.90365000 1.90319000 1.90378000 1.90484786 0.00118831 336 1520537700 2018.03.08 19:35 1.90361000 1.90336000 1.90333000 1.90365000 1.90470616 0.00114403 217 1520538000 2018.03.08 19:40 1.90341000 1.90344000 1.90334000 1.90369000 1.90458557 0.00107801 248 1520538300 2018.03.08 19:45 1.90344000 1.90288000 1.90284000 1.90375000 1.90442314 0.00106008 373 1520538600 2018.03.08 19:50 1.90288000 1.90265000 1.90264000 1.90310000 1.90425427 0.00102152 360 1520538900 2018.03.08 19:55 1.90268000 1.90366000 1.90258000 1.90367000 1.90419767 0.00092714 349 1520539200 2018.03.08 20:00 1.90366000 1.90361000 1.90321000 1.90367000 1.90414170 0.00089058 426 1520539500 2018.03.08 20:05 1.90364000 1.90335000 1.90324000 1.90364000 1.90406630 0.00086437 273 1520539800 2018.03.08 20:10 1.90335000 1.90353000 1.90324000 1.90375000 1.90401523 0.00078947 208 1520540100 2018.03.08 20:15 1.90353000 1.90376000 1.90344000 1.90405000 1.90399092 0.00066327 325 1520540400 2018.03.08 20:20 1.90376000 1.90322000 1.90309000 1.90398000 1.90391750 0.00056501 351 1520540700 2018.03.08 20:25 1.90322000 1.90287000 1.90269000 1.90343000 1.90381774 0.00053070 373 1520541000 2018.03.08 20:30 1.90287000 1.90267000 1.90227000 1.90304000 1.90370843 0.00050513 383 1520541300 2018.03.08 20:35 1.90267000 1.90274000 1.90267000 1.90339000 1.90361620 0.00049050 279 1520541600 2018.03.08 20:40 1.90274000 1.90220000 1.90201000 1.90274000 1.90348132 0.00050625 305 1520541900 2018.03.08 20:45 1.90223000 1.90261000 1.90216000 1.90285000 1.90339834 0.00049589 262 1520542200 2018.03.08 20:50 1.90261000 1.90280000 1.90253000 1.90293000 1.90334135 0.00049350 363 1520542500 2018.03.08 20:55 1.90279000 1.90331000 1.90272000 1.90337000 1.90333837 0.00046701 248 1520542800 2018.03.08 21:00 1.90331000 1.90271000 1.90271000 1.90332000 1.90327852 0.00046469 343 1520543100 2018.03.08 21:05 1.90271000 1.90235000 1.90224000 1.90277000 1.90319009 0.00047696 293 1520543400 2018.03.08 21:10 1.90235000 1.90244000 1.90214000 1.90246000 1.90311865 0.00047342 103 1520543700 2018.03.08 21:15 1.90244000 1.90212000 1.90205000 1.90255000 1.90302354 0.00049728 163 1520544000 2018.03.08 21:20 1.90216000 1.90211000 1.90191000 1.90217000 1.90293654 0.00051269 187 1520544300 2018.03.08 21:25 1.90211000 1.90242000 1.90184000 1.90249000 1.90288735 0.00052017 306 1520544600 2018.03.08 21:30 1.90247000 1.90165000 1.90159000 1.90250000 1.90276950 0.00058236 319 1520544900 2018.03.08 21:35 1.90165000 1.90194000 1.90154000 1.90209000 1.90269050 0.00057654 271 1520545200 2018.03.08 21:40 1.90195000 1.90147000 1.90144000 1.90199000 1.90257426 0.00060018 213 1520545500 2018.03.08 21:45 1.90154000 1.89893000 1.89765000 1.90169000 1.90222719 0.00099421 774 1520545800 2018.03.08 21:50 1.89893000 1.89914000 1.89707000 1.89963000 1.90193317 0.00119779 1003 1520546100 2018.03.08 21:55 1.89914000 1.89945000 1.89904000 1.89978000 1.90169668 0.00128202 548 1520546400 2018.03.08 22:00 1.89946000 1.89934000 1.89924000 1.89995000 1.90147224 0.00137318 585 1520546700 2018.03.08 22:05 1.89934000 1.89959000 1.89934000 1.90024000 1.90129297 0.00142928 405 1520547000 2018.03.08 22:10 1.89962000 1.90024000 1.89962000 1.90035000 1.90119269 0.00143200 320 1520547300 2018.03.08 22:15 1.90034000 1.90024000 1.90004000 1.90040000 1.90110196 0.00141902 253 1520547600 2018.03.08 22:20 1.90024000 1.90036000 1.90016000 1.90088000 1.90103130 0.00141716 279 1520547900 2018.03.08 22:25 1.90043000 1.90065000 1.90034000 1.90083000 1.90099498 0.00137908 286 1520548200 2018.03.08 22:30 1.90065000 1.90043000 1.90043000 1.90095000 1.90094117 0.00132784 271 1520548500 2018.03.08 22:35 1.90043000 1.90101000 1.90033000 1.90104000 1.90094773 0.00121779 366 1520548800 2018.03.08 22:40 1.90104000 1.90094000 1.90084000 1.90130000 1.90094699 0.00115221 359 1520549100 2018.03.08 22:45 1.90094000 1.90169000 1.90094000 1.90227000 1.90101776 0.00113201 381 1520549400 2018.03.08 22:50 1.90165000 1.90194000 1.90148000 1.90220000 1.90110559 0.00112773 415 1520549700 2018.03.08 22:55 1.90196000 1.90194000 1.90165000 1.90219000 1.90118506 0.00114637 337 1520550000 2018.03.08 23:00 1.90191000 1.90192000 1.90140000 1.90213000 1.90125505 0.00116712 217 1520550300 2018.03.08 23:05 1.90194000 1.90198000 1.90184000 1.90214000 1.90132409 0.00118158 167 1520550600 2018.03.08 23:10 1.90201000 1.90219000 1.90177000 1.90235000 1.90140656 0.00123555 166 1520550900 2018.03.08 23:15 1.90219000 1.90224000 1.90200000 1.90233000 1.90148594 0.00128535 125 1520551200 2018.03.08 23:20 1.90224000 1.90268000 1.90211000 1.90268000 1.90159966 0.00137190 83 1520551500 2018.03.08 23:25 1.90265000 1.90253000 1.90245000 1.90286000 1.90168826 0.00129566 121 1520551800 2018.03.08 23:30 1.90253000 1.90246000 1.90225000 1.90270000 1.90176176 0.00120927 190 1520552100 2018.03.08 23:35 1.90242000 1.90246000 1.90217000 1.90264000 1.90182826 0.00113129 204 1520552400 2018.03.08 23:40 1.90243000 1.90253000 1.90234000 1.90262000 1.90189509 0.00102131 83 1520552700 2018.03.08 23:45 1.90249000 1.90257000 1.90227000 1.90277000 1.90195937 0.00091423 159 1520553000 2018.03.08 23:50 1.90254000 1.90214000 1.90214000 1.90288000 1.90197657 0.00083505 117 1520553300 2018.03.08 23:55 1.90214000 1.90277000 1.90214000 1.90294000 1.90205214 0.00077433 135 1520553600 2018.03.09 00:00 1.89899000 1.90124000 1.89899000 1.90124000 1.90197479 0.00068865 19 1520553900 2018.03.09 00:05 1.90134000 1.90225000 1.90104000 1.90246000 1.90200100 0.00062440 59 1520554200 2018.03.09 00:10 1.90228000 1.90247000 1.90147000 1.90252000 1.90204567 0.00052043 77 1520554500 2018.03.09 00:15 1.90235000 1.90240000 1.90235000 1.90267000 1.90207941 0.00046523 91 1520554800 2018.03.09 00:20 1.90240000 1.90119000 1.90111000 1.90250000 1.90199471 0.00046391 178 1520555100 2018.03.09 00:25 1.90116000 1.90195000 1.90112000 1.90195000 1.90199045 0.00046084 201 1520555400 2018.03.09 00:30 1.90163000 1.90127000 1.90124000 1.90172000 1.90192183 0.00051579 174 1520555700 2018.03.09 00:35 1.90129000 1.90169000 1.90129000 1.90175000 1.90189976 0.00052831 41 1520556000 2018.03.09 00:40 1.90169000 1.90179000 1.90163000 1.90182000 1.90188930 0.00053369 39 1520556300 2018.03.09 00:45 1.90175000 1.90181000 1.90157000 1.90204000 1.90188175 0.00053707 124 1520556600 2018.03.09 00:50 1.90181000 1.90169000 1.90141000 1.90187000 1.90186349 0.00054229 153 1520556900 2018.03.09 00:55 1.90163000 1.90194000 1.90157000 1.90206000 1.90187077 0.00053293 159 1520557200 2018.03.09 01:00 1.90194000 1.90198000 1.90162000 1.90211000 1.90188118 0.00049811 203 1520557500 2018.03.09 01:05 1.90195000 1.90179000 1.90171000 1.90198000 1.90187249 0.00047954 75 1520557800 2018.03.09 01:10 1.90179000 1.90196000 1.90170000 1.90202000 1.90188083 0.00045947 74 1520558100 2018.03.09 01:15 1.90199000 1.90210000 1.90195000 1.90224000 1.90190170 0.00043953 50 1520558400 2018.03.09 01:20 1.90210000 1.90184000 1.90156000 1.90210000 1.90189582 0.00041731 54 1520558700 2018.03.09 01:25 1.90181000 1.90142000 1.90128000 1.90181000 1.90185051 0.00040469 105 1520559000 2018.03.09 01:30 1.90140000 1.90178000 1.90117000 1.90179000 1.90184379 0.00040011 116 1520559300 2018.03.09 01:35 1.90176000 1.90142000 1.90111000 1.90176000 1.90180343 0.00035240 106 1520559600 2018.03.09 01:40 1.90142000 1.90146000 1.90095000 1.90146000 1.90177072 0.00034017 158 1520559900 2018.03.09 01:45 1.90146000 1.90143000 1.90129000 1.90181000 1.90173827 0.00033313 165 1520560200 2018.03.09 01:50 1.90143000 1.90074000 1.90065000 1.90157000 1.90164320 0.00036395 211 1520560500 2018.03.09 01:55 1.90074000 1.90122000 1.90064000 1.90130000 1.90160290 0.00033588 110 1520560800 2018.03.09 02:00 1.90122000 1.90162000 1.90114000 1.90209000 1.90160452 0.00032276 263 1520561100 2018.03.09 02:05 1.90162000 1.90174000 1.90137000 1.90206000 1.90161743 0.00031387 268 1520561400 2018.03.09 02:10 1.90171000 1.90182000 1.90136000 1.90201000 1.90163672 0.00030526 277 1520561700 2018.03.09 02:15 1.90182000 1.90164000 1.90133000 1.90217000 1.90163703 0.00030501 358 1520562000 2018.03.09 02:20 1.90164000 1.90126000 1.90106000 1.90164000 1.90160112 0.00031618 194 1520562300 2018.03.09 02:25 1.90126000 1.90198000 1.90113000 1.90211000 1.90163721 0.00032148 184 1520562600 2018.03.09 02:30 1.90194000 1.90200000 1.90160000 1.90223000 1.90167176 0.00033109 354 1520562900 2018.03.09 02:35 1.90197000 1.90130000 1.90113000 1.90210000 1.90163635 0.00033298 253 1520563200 2018.03.09 02:40 1.90123000 1.90091000 1.90079000 1.90123000 1.90156718 0.00035660 162 1520563500 2018.03.09 02:45 1.90091000 1.90129000 1.90091000 1.90141000 1.90154078 0.00035795 311 1520563800 2018.03.09 02:50 1.90129000 1.90177000 1.90080000 1.90177000 1.90156261 0.00035015 277 1520564100 2018.03.09 02:55 1.90174000 1.90187000 1.90122000 1.90214000 1.90159189 0.00034047 408 1520564400 2018.03.09 03:00 1.90184000 1.90200000 1.90178000 1.90230000 1.90163075 0.00035668 438 1520564700 2018.03.09 03:05 1.90198000 1.90134000 1.90121000 1.90209000 1.90160306 0.00035268 512 1520565000 2018.03.09 03:10 1.90134000 1.90096000 1.90096000 1.90176000 1.90154182 0.00036499 423 1520565300 2018.03.09 03:15 1.90093000 1.90110000 1.90087000 1.90155000 1.90149974 0.00037171 424 1520565600 2018.03.09 03:20 1.90111000 1.90117000 1.90086000 1.90137000 1.90146834 0.00037669 293 1520565900 2018.03.09 03:25 1.90114000 1.90117000 1.90065000 1.90117000 1.90143992 0.00038177 176 1520566200 2018.03.09 03:30 1.90112000 1.90076000 1.90076000 1.90147000 1.90137517 0.00038646 288 1520566500 2018.03.09 03:35 1.90076000 1.90125000 1.90063000 1.90145000 1.90136325 0.00038833 435 1520566800 2018.03.09 03:40 1.90123000 1.90220000 1.90123000 1.90220000 1.90144294 0.00041329 318 1520567100 2018.03.09 03:45 1.90210000 1.90127000 1.90102000 1.90215000 1.90142647 0.00041048 342 1520567400 2018.03.09 03:50 1.90130000 1.90124000 1.90123000 1.90181000 1.90140871 0.00040338 258 1520567700 2018.03.09 03:55 1.90124000 1.90134000 1.90111000 1.90142000 1.90140217 0.00040041 179 1520568000 2018.03.09 04:00 1.90134000 1.90181000 1.90129000 1.90183000 1.90144101 0.00040801 270 1520568300 2018.03.09 04:05 1.90181000 1.90139000 1.90118000 1.90186000 1.90143615 0.00038958 320 1520568600 2018.03.09 04:10 1.90139000 1.90138000 1.90123000 1.90176000 1.90143080 0.00036799 291 1520568900 2018.03.09 04:15 1.90136000 1.90224000 1.90136000 1.90240000 1.90150787 0.00041766 242 1520569200 2018.03.09 04:20 1.90224000 1.90197000 1.90171000 1.90238000 1.90155188 0.00041472 275 1520569500 2018.03.09 04:25 1.90201000 1.90132000 1.90132000 1.90207000 1.90152980 0.00041043 195 1520569800 2018.03.09 04:30 1.90132000 1.90140000 1.90127000 1.90169000 1.90151744 0.00040597 246 1520570100 2018.03.09 04:35 1.90140000 1.90065000 1.90059000 1.90153000 1.90143482 0.00042815 136 1520570400 2018.03.09 04:40 1.90065000 1.90008000 1.90008000 1.90069000 1.90130579 0.00049142 91 1520570700 2018.03.09 04:45 1.90008000 1.90006000 1.89984000 1.90039000 1.90118714 0.00056305 126 1520571000 2018.03.09 04:50 1.90004000 1.89981000 1.89981000 1.90021000 1.90105599 0.00065171 163 1520571300 2018.03.09 04:55 1.89978000 1.89995000 1.89957000 1.90007000 1.90095066 0.00071485 99 1520571600 2018.03.09 05:00 1.89997000 1.90063000 1.89989000 1.90065000 1.90092012 0.00072357 122 1520571900 2018.03.09 05:05 1.90063000 1.90126000 1.90059000 1.90129000 1.90095249 0.00071803 234 1520572200 2018.03.09 05:10 1.90126000 1.90071000 1.90064000 1.90140000 1.90092939 0.00072382 256 1520572500 2018.03.09 05:15 1.90071000 1.90078000 1.90067000 1.90120000 1.90091517 0.00072403 209 1520572800 2018.03.09 05:20 1.90082000 1.90040000 1.90033000 1.90116000 1.90086610 0.00068129 203 1520573100 2018.03.09 05:25 1.90040000 1.90034000 1.90027000 1.90056000 1.90081600 0.00069250 111 1520573400 2018.03.09 05:30 1.90034000 1.90037000 1.89995000 1.90064000 1.90077352 0.00069928 236 1520573700 2018.03.09 05:35 1.90041000 1.90037000 1.90016000 1.90067000 1.90073509 0.00069867 213 1520574000 2018.03.09 05:40 1.90040000 1.90035000 1.90031000 1.90060000 1.90069842 0.00066476 120 1520574300 2018.03.09 05:45 1.90037000 1.90006000 1.90006000 1.90047000 1.90063761 0.00066562 120 1520574600 2018.03.09 05:50 1.90009000 1.89998000 1.89994000 1.90036000 1.90057498 0.00066400 123 1520574900 2018.03.09 05:55 1.89995000 1.89939000 1.89927000 1.89995000 1.90046213 0.00060576 211 1520575200 2018.03.09 06:00 1.89934000 1.89939000 1.89909000 1.89951000 1.90036002 0.00054894 230 1520575500 2018.03.09 06:05 1.89939000 1.90011000 1.89927000 1.90028000 1.90033621 0.00050626 187 1520575800 2018.03.09 06:10 1.90011000 1.90011000 1.89981000 1.90031000 1.90031467 0.00044564 145 1520576100 2018.03.09 06:15 1.90014000 1.90015000 1.89966000 1.90025000 1.90029898 0.00043755 181 1520576400 2018.03.09 06:20 1.90015000 1.90019000 1.89983000 1.90021000 1.90028860 0.00043373 183 1520576700 2018.03.09 06:25 1.90015000 1.90027000 1.90015000 1.90045000 1.90028683 0.00043050 137 1520577000 2018.03.09 06:30 1.90025000 1.89968000 1.89950000 1.90025000 1.90022904 0.00043417 191 1520577300 2018.03.09 06:35 1.89970000 1.89934000 1.89926000 1.89982000 1.90014437 0.00047473 230 1520577600 2018.03.09 06:40 1.89934000 1.89929000 1.89924000 1.89944000 1.90006300 0.00050385 148 1520577900 2018.03.09 06:45 1.89932000 1.89913000 1.89913000 1.89936000 1.89997414 0.00047549 109 1520578200 2018.03.09 06:50 1.89913000 1.89907000 1.89894000 1.89924000 1.89988803 0.00049109 158 1520578500 2018.03.09 06:55 1.89907000 1.89896000 1.89892000 1.89936000 1.89979965 0.00049507 221 1520578800 2018.03.09 07:00 1.89896000 1.89918000 1.89859000 1.89925000 1.89974064 0.00049820 198 1520579100 2018.03.09 07:05 1.89922000 1.89890000 1.89890000 1.89926000 1.89966057 0.00051750 91 1520579400 2018.03.09 07:10 1.89890000 1.89864000 1.89839000 1.89911000 1.89956338 0.00054574 175 1520579700 2018.03.09 07:15 1.89868000 1.89904000 1.89865000 1.89904000 1.89951353 0.00053037 103 1520580000 2018.03.09 07:20 1.89904000 1.89865000 1.89865000 1.89906000 1.89943129 0.00053317 144 1520580300 2018.03.09 07:25 1.89866000 1.89817000 1.89794000 1.89880000 1.89931117 0.00058876 173 1520580600 2018.03.09 07:30 1.89817000 1.89794000 1.89791000 1.89840000 1.89918058 0.00065359 215 1520580900 2018.03.09 07:35 1.89795000 1.89796000 1.89764000 1.89810000 1.89906433 0.00072075 211 1520581200 2018.03.09 07:40 1.89796000 1.89799000 1.89765000 1.89821000 1.89896202 0.00077301 178 1520581500 2018.03.09 07:45 1.89794000 1.89829000 1.89794000 1.89842000 1.89889802 0.00075450 248 1520581800 2018.03.09 07:50 1.89831000 1.89759000 1.89748000 1.89837000 1.89877344 0.00077636 190 1520582100 2018.03.09 07:55 1.89764000 1.89770000 1.89753000 1.89779000 1.89867121 0.00076242 188 1520582400 2018.03.09 08:00 1.89770000 1.89751000 1.89751000 1.89788000 1.89856062 0.00073771 182 1520582700 2018.03.09 08:05 1.89751000 1.89757000 1.89729000 1.89760000 1.89846627 0.00067105 122 1520583000 2018.03.09 08:10 1.89750000 1.89659000 1.89655000 1.89750000 1.89828758 0.00074308 216 1520583300 2018.03.09 08:15 1.89657000 1.89616000 1.89607000 1.89664000 1.89808495 0.00085754 278 1520583600 2018.03.09 08:20 1.89616000 1.89634000 1.89599000 1.89634000 1.89791877 0.00091505 153 1520583900 2018.03.09 08:25 1.89634000 1.89613000 1.89575000 1.89634000 1.89774841 0.00097624 159 1520584200 2018.03.09 08:30 1.89616000 1.89631000 1.89609000 1.89656000 1.89761142 0.00099843 253 1520584500 2018.03.09 08:35 1.89631000 1.89639000 1.89608000 1.89648000 1.89749509 0.00100181 166 1520584800 2018.03.09 08:40 1.89639000 1.89598000 1.89583000 1.89639000 1.89735080 0.00099826 186 1520585100 2018.03.09 08:45 1.89596000 1.89580000 1.89556000 1.89596000 1.89720310 0.00100730 180 1520585400 2018.03.09 08:50 1.89580000 1.89571000 1.89568000 1.89605000 1.89706090 0.00101964 135 1520585700 2018.03.09 08:55 1.89571000 1.89588000 1.89555000 1.89588000 1.89694844 0.00095913 115 1520586000 2018.03.09 09:00 1.89583000 1.89634000 1.89532000 1.89650000 1.89689049 0.00089075 425 1520586300 2018.03.09 09:05 1.89636000 1.89693000 1.89629000 1.89698000 1.89689425 0.00084376 228 1520586600 2018.03.09 09:10 1.89695000 1.89741000 1.89669000 1.89749000 1.89694337 0.00082424 259 1520586900 2018.03.09 09:15 1.89741000 1.89741000 1.89678000 1.89769000 1.89698781 0.00080819 336 1520587200 2018.03.09 09:20 1.89740000 1.89689000 1.89664000 1.89753000 1.89697850 0.00077397 442 1520587500 2018.03.09 09:25 1.89687000 1.89723000 1.89674000 1.89747000 1.89700245 0.00072829 412 1520587800 2018.03.09 09:30 1.89720000 1.89633000 1.89633000 1.89734000 1.89693841 0.00070158 385 1520588100 2018.03.09 09:35 1.89637000 1.89738000 1.89633000 1.89738000 1.89698046 0.00070851 477 1520588400 2018.03.09 09:40 1.89738000 1.89757000 1.89717000 1.89811000 1.89703661 0.00074111 383 1520588700 2018.03.09 09:45 1.89754000 1.89811000 1.89742000 1.89811000 1.89713884 0.00082659 353 1520589000 2018.03.09 09:50 1.89808000 1.89871000 1.89805000 1.89881000 1.89728847 0.00096448 371 1520589300 2018.03.09 09:55 1.89871000 1.89911000 1.89857000 1.89932000 1.89746195 0.00109454 438 1520589600 2018.03.09 10:00 1.89913000 1.89882000 1.89844000 1.89990000 1.89759129 0.00116526 560 1520589900 2018.03.09 10:05 1.89888000 1.89995000 1.89888000 1.90010000 1.89781593 0.00132275 474 1520590200 2018.03.09 10:10 1.89995000 1.90013000 1.89975000 1.90036000 1.89803632 0.00146088 458 1520590500 2018.03.09 10:15 1.90014000 1.89988000 1.89979000 1.90058000 1.89821190 0.00153630 476 1520590800 2018.03.09 10:20 1.89982000 1.89878000 1.89875000 1.90001000 1.89826601 0.00147770 319 1520591100 2018.03.09 10:25 1.89878000 1.89855000 1.89838000 1.89907000 1.89829306 0.00138075 299 1520591400 2018.03.09 10:30 1.89854000 1.89924000 1.89854000 1.89941000 1.89838324 0.00129338 342 1520591700 2018.03.09 10:35 1.89924000 1.89854000 1.89850000 1.89965000 1.89839817 0.00116939 413 1520592000 2018.03.09 10:40 1.89854000 1.89802000 1.89784000 1.89863000 1.89836215 0.00107397 385 1520592300 2018.03.09 10:45 1.89802000 1.89754000 1.89736000 1.89842000 1.89828385 0.00103823 440 1520592600 2018.03.09 10:50 1.89750000 1.89804000 1.89743000 1.89804000 1.89826063 0.00102202 351 1520592900 2018.03.09 10:55 1.89805000 1.89796000 1.89791000 1.89854000 1.89823200 0.00100905 308 1520593200 2018.03.09 11:00 1.89796000 1.89794000 1.89790000 1.89850000 1.89820419 0.00097059 317 1520593500 2018.03.09 11:05 1.89790000 1.89754000 1.89734000 1.89816000 1.89814093 0.00097278 312 1520593800 2018.03.09 11:10 1.89755000 1.89745000 1.89715000 1.89756000 1.89807513 0.00092353 473 1520594100 2018.03.09 11:15 1.89755000 1.89710000 1.89703000 1.89800000 1.89798226 0.00097692 327 1520594400 2018.03.09 11:20 1.89710000 1.89680000 1.89668000 1.89726000 1.89786966 0.00106060 245 1520594700 2018.03.09 11:25 1.89680000 1.89723000 1.89674000 1.89768000 1.89780874 0.00109849 283 1520595000 2018.03.09 11:30 1.89723000 1.89739000 1.89598000 1.89784000 1.89776886 0.00110257 520 1520595300 2018.03.09 11:35 1.89737000 1.89669000 1.89664000 1.89737000 1.89766611 0.00113087 371 1520595600 2018.03.09 11:40 1.89669000 1.89756000 1.89664000 1.89836000 1.89765601 0.00110547 459 1520595900 2018.03.09 11:45 1.89756000 1.89757000 1.89750000 1.89806000 1.89764782 0.00098233 266 1520596200 2018.03.09 11:50 1.89757000 1.89756000 1.89734000 1.89790000 1.89763945 0.00081306 252 1520596500 2018.03.09 11:55 1.89754000 1.89803000 1.89720000 1.89806000 1.89767665 0.00063943 338 1520596800 2018.03.09 12:00 1.89806000 1.89759000 1.89724000 1.89812000 1.89766840 0.00059086 299 1520597100 2018.03.09 12:05 1.89761000 1.89760000 1.89704000 1.89797000 1.89766188 0.00055726 403 1520597400 2018.03.09 12:10 1.89755000 1.89799000 1.89753000 1.89812000 1.89769313 0.00044250 356 1520597700 2018.03.09 12:15 1.89797000 1.89894000 1.89794000 1.89894000 1.89781188 0.00051720 399 1520598000 2018.03.09 12:20 1.89888000 1.89864000 1.89844000 1.89894000 1.89789075 0.00057455 309 1520598300 2018.03.09 12:25 1.89864000 1.89886000 1.89837000 1.89891000 1.89798306 0.00064050 387 1520598600 2018.03.09 12:30 1.89886000 1.89837000 1.89806000 1.89894000 1.89801991 0.00066090 384 1520598900 2018.03.09 12:35 1.89837000 1.89810000 1.89802000 1.89864000 1.89802754 0.00066419 223 1520599200 2018.03.09 12:40 1.89809000 1.89835000 1.89799000 1.89839000 1.89805825 0.00068033 295 1520599500 2018.03.09 12:45 1.89834000 1.89784000 1.89778000 1.89857000 1.89803746 0.00066392 425 1520599800 2018.03.09 12:50 1.89784000 1.89724000 1.89724000 1.89817000 1.89796151 0.00064873 371 1520600100 2018.03.09 12:55 1.89720000 1.89839000 1.89720000 1.89892000 1.89800232 0.00063620 382 1520600400 2018.03.09 13:00 1.89839000 1.89804000 1.89786000 1.89848000 1.89800591 0.00057732 361 1520600700 2018.03.09 13:05 1.89806000 1.89794000 1.89774000 1.89846000 1.89799963 0.00055005 277 1520601000 2018.03.09 13:10 1.89794000 1.89856000 1.89784000 1.89870000 1.89805300 0.00055066 237 1520601300 2018.03.09 13:15 1.89854000 1.89848000 1.89840000 1.89905000 1.89809367 0.00046767 271 1520601600 2018.03.09 13:20 1.89851000 1.89832000 1.89827000 1.89874000 1.89811522 0.00045425 250 1520601900 2018.03.09 13:25 1.89831000 1.89839000 1.89785000 1.89875000 1.89814139 0.00043991 297 1520602200 2018.03.09 13:30 1.89839000 1.89863000 1.89833000 1.89894000 1.89818793 0.00042880 273 1520602500 2018.03.09 13:35 1.89866000 1.89860000 1.89842000 1.89914000 1.89822717 0.00043392 259 1520602800 2018.03.09 13:40 1.89860000 1.89955000 1.89860000 1.89955000 1.89835316 0.00049249 257 1520603100 2018.03.09 13:45 1.89953000 1.89903000 1.89866000 1.89953000 1.89841762 0.00048325 300 1520603400 2018.03.09 13:50 1.89902000 1.89947000 1.89862000 1.89947000 1.89851784 0.00052526 315 1520603700 2018.03.09 13:55 1.89947000 1.89977000 1.89943000 1.90028000 1.89863710 0.00059755 391 1520604000 2018.03.09 14:00 1.89977000 1.90013000 1.89954000 1.90034000 1.89877928 0.00070599 428 1520604300 2018.03.09 14:05 1.90010000 1.89969000 1.89909000 1.90029000 1.89886601 0.00075529 402 1520604600 2018.03.09 14:10 1.89969000 1.90042000 1.89964000 1.90052000 1.89901401 0.00085793 435 1520604900 2018.03.09 14:15 1.90042000 1.90079000 1.90038000 1.90092000 1.89918315 0.00096198 373 1520605200 2018.03.09 14:20 1.90079000 1.89989000 1.89989000 1.90080000 1.89925047 0.00097492 293 1520605500 2018.03.09 14:25 1.89989000 1.90002000 1.89962000 1.90012000 1.89932376 0.00095540 416 1520605800 2018.03.09 14:30 1.90007000 1.90044000 1.89983000 1.90091000 1.89943007 0.00088868 413 1520606100 2018.03.09 14:35 1.90049000 1.90164000 1.90029000 1.90197000 1.89964054 0.00102030 386 1520606400 2018.03.09 14:40 1.90173000 1.90263000 1.90164000 1.90269000 1.89992525 0.00120533 412 1520606700 2018.03.09 14:45 1.90263000 1.90214000 1.90207000 1.90294000 1.90013618 0.00125932 393 1520607000 2018.03.09 14:50 1.90219000 1.90344000 1.90212000 1.90344000 1.90045083 0.00146489 332 1520607300 2018.03.09 14:55 1.90346000 1.90342000 1.90334000 1.90381000 1.90073361 0.00159567 357 1520607600 2018.03.09 15:00 1.90342000 1.90374000 1.90323000 1.90453000 1.90101993 0.00169415 630 1520607900 2018.03.09 15:05 1.90374000 1.90335000 1.90315000 1.90384000 1.90124184 0.00171030 471 1520608200 2018.03.09 15:10 1.90339000 1.90424000 1.90326000 1.90449000 1.90152738 0.00178454 421 1520608500 2018.03.09 15:15 1.90427000 1.90375000 1.90369000 1.90463000 1.90173906 0.00176391 432 1520608800 2018.03.09 15:20 1.90374000 1.90371000 1.90335000 1.90414000 1.90192677 0.00177733 750 1520609100 2018.03.09 15:25 1.90371000 1.90046000 1.90028000 1.90371000 1.90178707 0.00167064 602 1520609400 2018.03.09 15:30 1.90064000 1.90101000 1.89947000 1.90237000 1.90171307 0.00159700 2451 1520609700 2018.03.09 15:35 1.90101000 1.90065000 1.90060000 1.90216000 1.90161182 0.00156254 2299 1520610000 2018.03.09 15:40 1.90065000 1.90167000 1.90024000 1.90176000 1.90161736 0.00152619 1845 1520610300 2018.03.09 15:45 1.90170000 1.90377000 1.90167000 1.90482000 1.90182238 0.00149538 1381 1520610600 2018.03.09 15:50 1.90377000 1.90304000 1.90284000 1.90429000 1.90193834 0.00146292 1171 1520610900 2018.03.09 15:55 1.90304000 1.90307000 1.90260000 1.90339000 1.90204612 0.00143911 1094 1520611200 2018.03.09 16:00 1.90309000 1.90205000 1.90199000 1.90328000 1.90204649 0.00135585 1120 1520611500 2018.03.09 16:05 1.90204000 1.90149000 1.90108000 1.90223000 1.90199349 0.00130300 934 1520611800 2018.03.09 16:10 1.90154000 1.90212000 1.90134000 1.90265000 1.90200554 0.00125069 682 1520612100 2018.03.09 16:15 1.90209000 1.90127000 1.90082000 1.90234000 1.90193549 0.00129070 1140 1520612400 2018.03.09 16:20 1.90127000 1.89968000 1.89952000 1.90180000 1.90172068 0.00146402 960 1520612700 2018.03.09 16:25 1.89968000 1.89943000 1.89904000 1.90015000 1.90150252 0.00163809 659 1520613000 2018.03.09 16:30 1.89943000 1.89994000 1.89927000 1.90057000 1.90135371 0.00167798 824 1520613300 2018.03.09 16:35 1.89994000 1.90025000 1.89961000 1.90052000 1.90124859 0.00167218 928 1520613600 2018.03.09 16:40 1.90028000 1.90049000 1.89967000 1.90109000 1.90117635 0.00161104 855 1520613900 2018.03.09 16:45 1.90052000 1.90163000 1.90020000 1.90166000 1.90121955 0.00152556 665 1520614200 2018.03.09 16:50 1.90163000 1.90233000 1.90152000 1.90258000 1.90132531 0.00136585 1017 1520614500 2018.03.09 16:55 1.90230000 1.90054000 1.90054000 1.90235000 1.90125052 0.00127424 1120 1520614800 2018.03.09 17:00 1.90052000 1.90155000 1.90032000 1.90194000 1.90127904 0.00114998 1004 1520615100 2018.03.09 17:05 1.90166000 1.90314000 1.90145000 1.90380000 1.90145627 0.00119614 1376 1520615400 2018.03.09 17:10 1.90314000 1.90305000 1.90264000 1.90384000 1.90160806 0.00124095 920 1520615700 2018.03.09 17:15 1.90305000 1.90266000 1.90218000 1.90390000 1.90170824 0.00124472 825 1520616000 2018.03.09 17:20 1.90264000 1.90338000 1.90231000 1.90358000 1.90186746 0.00130497 940 1520616300 2018.03.09 17:25 1.90341000 1.90396000 1.90327000 1.90417000 1.90206675 0.00135131 543 1520616600 2018.03.09 17:30 1.90404000 1.90396000 1.90366000 1.90440000 1.90224706 0.00144457 680 1520616900 2018.03.09 17:35 1.90396000 1.90386000 1.90317000 1.90429000 1.90240067 0.00152708 709 1520617200 2018.03.09 17:40 1.90385000 1.90339000 1.90320000 1.90430000 1.90249489 0.00157380 579 1520617500 2018.03.09 17:45 1.90339000 1.90415000 1.90313000 1.90428000 1.90265252 0.00165285 658 1520617800 2018.03.09 17:50 1.90413000 1.90376000 1.90374000 1.90464000 1.90275800 0.00170361 571 1520618100 2018.03.09 17:55 1.90379000 1.90277000 1.90272000 1.90472000 1.90275914 0.00167119 843 1520618400 2018.03.09 18:00 1.90281000 1.90282000 1.90171000 1.90333000 1.90276494 0.00152439 882 1520618700 2018.03.09 18:05 1.90275000 1.90304000 1.90264000 1.90336000 1.90279113 0.00133576 542 1520619000 2018.03.09 18:10 1.90304000 1.90234000 1.90228000 1.90312000 1.90274817 0.00117388 528 1520619300 2018.03.09 18:15 1.90234000 1.90245000 1.90214000 1.90285000 1.90271977 0.00103542 521 1520619600 2018.03.09 18:20 1.90245000 1.90264000 1.90204000 1.90287000 1.90271217 0.00090894 605 1520619900 2018.03.09 18:25 1.90264000 1.90245000 1.90204000 1.90283000 1.90268720 0.00088411 555 1520620200 2018.03.09 18:30 1.90245000 1.90230000 1.90216000 1.90267000 1.90265033 0.00089476 486 1520620500 2018.03.09 18:35 1.90227000 1.90234000 1.90227000 1.90307000 1.90262077 0.00077737 384 1520620800 2018.03.09 18:40 1.90234000 1.90237000 1.90197000 1.90249000 1.90259689 0.00075551 325 1520621100 2018.03.09 18:45 1.90235000 1.90162000 1.90153000 1.90251000 1.90250385 0.00082523 418 1520621400 2018.03.09 18:50 1.90157000 1.90061000 1.90032000 1.90163000 1.90232349 0.00100024 652 1520621700 2018.03.09 18:55 1.90059000 1.90037000 1.90008000 1.90085000 1.90213744 0.00117095 595 1520622000 2018.03.09 19:00 1.90035000 1.89978000 1.89923000 1.90035000 1.90191292 0.00134425 453 1520622300 2018.03.09 19:05 1.89982000 1.90069000 1.89953000 1.90069000 1.90179645 0.00134012 408 1520622600 2018.03.09 19:10 1.90069000 1.90076000 1.90040000 1.90091000 1.90169774 0.00130768 384 1520622900 2018.03.09 19:15 1.90076000 1.89951000 1.89925000 1.90076000 1.90148939 0.00137414 391 1520623200 2018.03.09 19:20 1.89951000 1.89946000 1.89927000 1.89967000 1.90129611 0.00144064 316 1520623500 2018.03.09 19:25 1.89944000 1.89953000 1.89929000 1.89979000 1.90112791 0.00139575 244 1520623800 2018.03.09 19:30 1.89953000 1.89937000 1.89937000 1.90013000 1.90096049 0.00136467 336 1520624100 2018.03.09 19:35 1.89940000 1.89944000 1.89934000 1.89976000 1.90081568 0.00137947 375 1520624400 2018.03.09 19:40 1.89946000 1.89955000 1.89922000 1.89978000 1.90069514 0.00135964 391 1520624700 2018.03.09 19:45 1.89954000 1.89981000 1.89944000 1.89985000 1.90061084 0.00128428 291 1520625000 2018.03.09 19:50 1.89981000 1.89997000 1.89956000 1.90024000 1.90054981 0.00124147 270 1520625300 2018.03.09 19:55 1.90001000 1.90026000 1.89964000 1.90041000 1.90052221 0.00117078 354 1520625600 2018.03.09 20:00 1.90029000 1.90059000 1.90014000 1.90066000 1.90052866 0.00107076 247 1520625900 2018.03.09 20:05 1.90059000 1.90101000 1.90059000 1.90111000 1.90057451 0.00099060 226 1520626200 2018.03.09 20:10 1.90102000 1.90135000 1.90102000 1.90142000 1.90064836 0.00094384 232 1520626500 2018.03.09 20:15 1.90138000 1.90168000 1.90107000 1.90182000 1.90074661 0.00092849 263 1520626800 2018.03.09 20:20 1.90168000 1.90141000 1.90126000 1.90179000 1.90080979 0.00089882 370 1520627100 2018.03.09 20:25 1.90144000 1.90069000 1.90055000 1.90163000 1.90079838 0.00087412 371 1520627400 2018.03.09 20:30 1.90069000 1.90088000 1.90047000 1.90099000 1.90080616 0.00087771 300 1520627700 2018.03.09 20:35 1.90088000 1.90055000 1.90044000 1.90098000 1.90078176 0.00086067 258 1520628000 2018.03.09 20:40 1.90055000 1.90028000 1.90015000 1.90081000 1.90073397 0.00081436 247 1520628300 2018.03.09 20:45 1.90026000 1.90051000 1.90014000 1.90051000 1.90071264 0.00080550 153 1520628600 2018.03.09 20:50 1.90049000 1.90088000 1.90034000 1.90088000 1.90072858 0.00081386 157 1520628900 2018.03.09 20:55 1.90088000 1.90039000 1.90028000 1.90090000 1.90069634 0.00075660 217 1520629200 2018.03.09 21:00 1.90037000 1.90063000 1.90033000 1.90077000 1.90069002 0.00070215 207 1520629500 2018.03.09 21:05 1.90063000 1.90105000 1.90054000 1.90114000 1.90072430 0.00066738 178 1520629800 2018.03.09 21:10 1.90109000 1.90126000 1.90100000 1.90133000 1.90077532 0.00061835 248 1520630100 2018.03.09 21:15 1.90121000 1.90114000 1.90102000 1.90135000 1.90081005 0.00055378 209 1520630400 2018.03.09 21:20 1.90112000 1.90185000 1.90112000 1.90197000 1.90090910 0.00053970 345 1520630700 2018.03.09 21:25 1.90187000 1.90158000 1.90155000 1.90191000 1.90097299 0.00050880 219 1520631000 2018.03.09 21:30 1.90158000 1.90131000 1.90131000 1.90162000 1.90100509 0.00046454 242 1520631300 2018.03.09 21:35 1.90131000 1.90100000 1.90093000 1.90160000 1.90100460 0.00043364 197 1520631600 2018.03.09 21:40 1.90096000 1.90050000 1.90044000 1.90122000 1.90095655 0.00044023 224 1520631900 2018.03.09 21:45 1.90045000 1.89981000 1.89959000 1.90049000 1.90084735 0.00051687 207 1520632200 2018.03.09 21:50 1.89995000 1.89967000 1.89961000 1.89997000 1.90073522 0.00058119 183 1520632500 2018.03.09 21:55 1.89967000 1.89930000 1.89927000 1.89973000 1.90059853 0.00064392 238 1520632800 2018.03.09 22:00 1.89936000 1.89969000 1.89934000 1.90004000 1.90051201 0.00066266 285 1520633100 2018.03.09 22:05 1.89969000 1.89917000 1.89875000 1.89989000 1.90038420 0.00074792 625 1520633400 2018.03.09 22:10 1.89918000 1.89954000 1.89914000 1.89974000 1.90030380 0.00078019 415 1520633700 2018.03.09 22:15 1.89956000 1.89947000 1.89940000 1.89982000 1.90022439 0.00081865 290 1520634000 2018.03.09 22:20 1.89949000 1.89924000 1.89924000 1.89961000 1.90013064 0.00087184 165 1520634300 2018.03.09 22:25 1.89924000 1.89955000 1.89924000 1.89981000 1.90007534 0.00089289 236 1520634600 2018.03.09 22:30 1.89956000 1.89933000 1.89933000 1.89987000 1.90000435 0.00090879 246 1520634900 2018.03.09 22:35 1.89934000 1.89933000 1.89904000 1.89943000 1.89994013 0.00093442 162 1520635200 2018.03.09 22:40 1.89936000 1.89926000 1.89901000 1.89936000 1.89987536 0.00095089 91 1520635500 2018.03.09 22:45 1.89926000 1.89959000 1.89926000 1.89986000 1.89984818 0.00092255 194 1520635800 2018.03.09 22:50 1.89966000 1.89977000 1.89944000 1.89987000 1.89984073 0.00086841 356 1520636100 2018.03.09 22:55 1.89980000 1.89982000 1.89952000 1.90003000 1.89983876 0.00081863 262 1520636400 2018.03.09 23:00 1.89978000 1.89962000 1.89932000 1.89981000 1.89981792 0.00068575 190 1520636700 2018.03.09 23:05 1.89962000 1.90030000 1.89934000 1.90030000 1.89986384 0.00057769 134 1520637000 2018.03.09 23:10 1.90030000 1.90044000 1.90014000 1.90054000 1.89991871 0.00051435 94 1520637300 2018.03.09 23:15 1.90047000 1.90096000 1.90046000 1.90125000 1.90001788 0.00055673 154 1520637600 2018.03.09 23:20 1.90100000 1.90109000 1.90094000 1.90109000 1.90011999 0.00064919 35 1520637900 2018.03.09 23:25 1.90114000 1.90077000 1.90072000 1.90114000 1.90018189 0.00069410 91 1520638200 2018.03.09 23:30 1.90077000 1.90044000 1.90023000 1.90104000 1.90020647 0.00069979 107 1520638500 2018.03.09 23:35 1.90042000 1.90008000 1.89998000 1.90049000 1.90019443 0.00066448 114 1520638800 2018.03.09 23:40 1.90008000 1.90019000 1.89995000 1.90046000 1.90019401 0.00065465 121 1520639100 2018.03.09 23:45 1.90019000 1.89999000 1.89953000 1.90020000 1.90017458 0.00060720 132 1520639400 2018.03.09 23:50 1.89999000 1.90060000 1.89991000 1.90064000 1.90021509 0.00061159 139 1520812800 2018.03.12 00:00 1.89663000 1.89594000 1.89594000 1.89663000 1.89980794 0.00104904 4 1520813100 2018.03.12 00:05 1.89594000 1.89804000 1.89594000 1.89804000 1.89963957 0.00111863 50 1520813400 2018.03.12 00:10 1.89764000 1.89774000 1.89764000 1.89804000 1.89945866 0.00121378 13 1520813700 2018.03.12 00:15 1.89717000 1.89838000 1.89704000 1.89838000 1.89935593 0.00125452 50 1520814000 2018.03.12 00:20 1.89851000 1.89834000 1.89788000 1.89851000 1.89925917 0.00129452 9 1520814300 2018.03.12 00:25 1.89875000 1.89819000 1.89807000 1.89875000 1.89915735 0.00133989 20 1520814600 2018.03.12 00:30 1.89821000 1.89750000 1.89750000 1.89836000 1.89899950 0.00142406 43 1520814900 2018.03.12 00:35 1.89750000 1.89834000 1.89717000 1.89834000 1.89893669 0.00143755 41 1520815200 2018.03.12 00:40 1.89836000 1.89731000 1.89729000 1.89911000 1.89878177 0.00150647 137 1520815500 2018.03.12 00:45 1.89731000 1.89759000 1.89726000 1.89759000 1.89866827 0.00154696 23 1520815800 2018.03.12 00:50 1.89759000 1.89873000 1.89743000 1.89873000 1.89867415 0.00150196 39 1520816100 2018.03.12 00:55 1.89873000 1.89990000 1.89743000 1.89990000 1.89879090 0.00145302 50 1520816400 2018.03.12 01:00 1.89990000 1.89897000 1.89810000 1.90021000 1.89880795 0.00136892 232 1520816700 2018.03.12 01:05 1.89890000 1.89933000 1.89852000 1.89943000 1.89885767 0.00127617 66 1520817000 2018.03.12 01:10 1.89933000 1.89926000 1.89914000 1.89987000 1.89889599 0.00121001 105 1520817300 2018.03.12 01:15 1.89926000 1.89940000 1.89899000 1.89940000 1.89894399 0.00117456 57 1520817600 2018.03.12 01:20 1.89924000 1.89898000 1.89897000 1.89968000 1.89894742 0.00114772 57 1520817900 2018.03.12 01:25 1.89899000 1.89909000 1.89899000 1.89949000 1.89896100 0.00111858 93 1520818200 2018.03.12 01:30 1.89909000 1.89897000 1.89871000 1.89912000 1.89896186 0.00109500 29 1520818500 2018.03.12 01:35 1.89897000 1.89842000 1.89842000 1.89898000 1.89891025 0.00101310 52 1520818800 2018.03.12 01:40 1.89842000 1.89828000 1.89822000 1.89858000 1.89885023 0.00075101 59 1520819100 2018.03.12 01:45 1.89828000 1.89827000 1.89823000 1.89857000 1.89879497 0.00071962 63 1520819400 2018.03.12 01:50 1.89830000 1.89851000 1.89815000 1.89851000 1.89876783 0.00067510 55 1520819700 2018.03.12 01:55 1.89851000 1.89864000 1.89824000 1.89873000 1.89875565 0.00066719 75 1520820000 2018.03.12 02:00 1.89864000 1.89773000 1.89770000 1.89896000 1.89865797 0.00068006 100 1520855700 2018.03.12 11:55 1.89744000 1.89767000 1.89744000 1.89791000 1.89856388 0.00069845 144 1520856000 2018.03.12 12:00 1.89772000 1.89739000 1.89732000 1.89779000 1.89845208 0.00071209 306 1520856300 2018.03.12 12:05 1.89744000 1.89765000 1.89744000 1.89795000 1.89837569 0.00074327 404 1520856600 2018.03.12 12:10 1.89765000 1.89714000 1.89672000 1.89786000 1.89825801 0.00078370 451 1520856900 2018.03.12 12:15 1.89714000 1.89694000 1.89654000 1.89714000 1.89813248 0.00086376 310 1520857200 2018.03.12 12:20 1.89694000 1.89716000 1.89678000 1.89754000 1.89803987 0.00091152 361 1520857500 2018.03.12 12:25 1.89716000 1.89578000 1.89564000 1.89737000 1.89782464 0.00100966 436 1520857800 2018.03.12 12:30 1.89584000 1.89584000 1.89554000 1.89594000 1.89763563 0.00112307 183 1520858100 2018.03.12 12:35 1.89584000 1.89604000 1.89584000 1.89604000 1.89748366 0.00115574 34