Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.82346000 1.82386000 0.00001000 5.00000000 40.00000000 0.00001000 0.72214680 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1519852200 2018.02.28 21:10 1.82383000 1.82385000 1.82362000 1.82418000 1.82385000 0.00000000 255 1519852500 2018.02.28 21:15 1.82385000 1.82366000 1.82350000 1.82385000 1.82383190 0.00000000 224 1519852800 2018.02.28 21:20 1.82367000 1.82371000 1.82356000 1.82382000 1.82382029 0.00000000 212 1519853100 2018.02.28 21:25 1.82370000 1.82359000 1.82352000 1.82383000 1.82379836 0.00000000 246 1519853400 2018.02.28 21:30 1.82360000 1.82386000 1.82354000 1.82402000 1.82380423 0.00000000 219 1519853700 2018.02.28 21:35 1.82386000 1.82374000 1.82361000 1.82399000 1.82379811 0.00000000 225 1519854000 2018.02.28 21:40 1.82374000 1.82372000 1.82364000 1.82389000 1.82379068 0.00000000 193 1519854300 2018.02.28 21:45 1.82374000 1.82379000 1.82370000 1.82389000 1.82379061 0.00000000 193 1519854600 2018.02.28 21:50 1.82378000 1.82316000 1.82314000 1.82413000 1.82373055 0.00000000 365 1519854900 2018.02.28 21:55 1.82318000 1.82341000 1.82318000 1.82375000 1.82370002 0.00000000 447 1519855200 2018.02.28 22:00 1.82342000 1.82231000 1.82204000 1.82344000 1.82356764 0.00000000 582 1519855500 2018.02.28 22:05 1.82231000 1.82286000 1.82192000 1.82303000 1.82350025 0.00000000 509 1519855800 2018.02.28 22:10 1.82287000 1.82280000 1.82269000 1.82303000 1.82343356 0.00000000 420 1519856100 2018.02.28 22:15 1.82280000 1.82319000 1.82278000 1.82337000 1.82341036 0.00000000 341 1519856400 2018.02.28 22:20 1.82319000 1.82340000 1.82300000 1.82353000 1.82340937 0.00000000 346 1519856700 2018.02.28 22:25 1.82339000 1.82353000 1.82305000 1.82371000 1.82342086 0.00000000 373 1519857000 2018.02.28 22:30 1.82351000 1.82368000 1.82338000 1.82368000 1.82344554 0.00000000 328 1519857300 2018.02.28 22:35 1.82368000 1.82353000 1.82353000 1.82381000 1.82345359 0.00000000 316 1519857600 2018.02.28 22:40 1.82352000 1.82345000 1.82340000 1.82366000 1.82345324 0.00000000 289 1519857900 2018.02.28 22:45 1.82346000 1.82316000 1.82297000 1.82346000 1.82342532 0.00039309 392 1519858200 2018.02.28 22:50 1.82315000 1.82345000 1.82315000 1.82377000 1.82342767 0.00038165 427 1519858500 2018.02.28 22:55 1.82345000 1.82365000 1.82338000 1.82391000 1.82344884 0.00038350 465 1519858800 2018.02.28 23:00 1.82371000 1.82392000 1.82366000 1.82413000 1.82349371 0.00040032 255 1519859100 2018.02.28 23:05 1.82394000 1.82387000 1.82380000 1.82409000 1.82352955 0.00041612 223 1519859400 2018.02.28 23:10 1.82387000 1.82387000 1.82350000 1.82400000 1.82356197 0.00042586 242 1519859700 2018.02.28 23:15 1.82389000 1.82384000 1.82366000 1.82403000 1.82358845 0.00043744 121 1519860000 2018.02.28 23:20 1.82385000 1.82377000 1.82365000 1.82385000 1.82360574 0.00044480 168 1519860300 2018.02.28 23:25 1.82377000 1.82380000 1.82366000 1.82402000 1.82362424 0.00045253 167 1519860600 2018.02.28 23:30 1.82379000 1.82334000 1.82329000 1.82384000 1.82359717 0.00043461 113 1519860900 2018.02.28 23:35 1.82335000 1.82347000 1.82320000 1.82350000 1.82358506 0.00042941 83 1519861200 2018.02.28 23:40 1.82346000 1.82340000 1.82298000 1.82379000 1.82356744 0.00031952 184 1519861500 2018.02.28 23:45 1.82342000 1.82346000 1.82318000 1.82346000 1.82355720 0.00027742 69 1519861800 2018.02.28 23:50 1.82345000 1.82338000 1.82325000 1.82356000 1.82354033 0.00022401 80 1519862100 2018.02.28 23:55 1.82335000 1.82272000 1.82235000 1.82335000 1.82346220 0.00028789 173 1519862400 2018.03.01 00:00 1.82145000 1.82125000 1.82117000 1.82209000 1.82325152 0.00059744 35 1519862700 2018.03.01 00:05 1.82215000 1.82290000 1.82188000 1.82291000 1.82321804 0.00060827 20 1519863000 2018.03.01 00:10 1.82292000 1.82293000 1.82269000 1.82294000 1.82319061 0.00060984 40 1519863300 2018.03.01 00:15 1.82288000 1.82303000 1.82265000 1.82325000 1.82317531 0.00060994 72 1519863600 2018.03.01 00:20 1.82301000 1.82310000 1.82300000 1.82335000 1.82316814 0.00060877 57 1519863900 2018.03.01 00:25 1.82311000 1.82307000 1.82296000 1.82314000 1.82315879 0.00061142 42 1519864200 2018.03.01 00:30 1.82249000 1.82299000 1.82249000 1.82310000 1.82314272 0.00061273 41 1519864500 2018.03.01 00:35 1.82302000 1.82291000 1.82270000 1.82306000 1.82312055 0.00060874 88 1519864800 2018.03.01 00:40 1.82291000 1.82292000 1.82276000 1.82299000 1.82310145 0.00058657 47 1519865100 2018.03.01 00:45 1.82292000 1.82232000 1.82226000 1.82294000 1.82302703 0.00059488 131 1519865400 2018.03.01 00:50 1.82232000 1.82288000 1.82228000 1.82297000 1.82301303 0.00056652 238 1519865700 2018.03.01 00:55 1.82288000 1.82249000 1.82241000 1.82288000 1.82296321 0.00054978 132 1519866000 2018.03.01 01:00 1.82240000 1.82263000 1.82231000 1.82280000 1.82293148 0.00052479 94 1519866300 2018.03.01 01:05 1.82263000 1.82256000 1.82248000 1.82265000 1.82289610 0.00049267 97 1519866600 2018.03.01 01:10 1.82257000 1.82252000 1.82245000 1.82258000 1.82286028 0.00048752 109 1519866900 2018.03.01 01:15 1.82251000 1.82243000 1.82228000 1.82254000 1.82281930 0.00047395 116 1519867200 2018.03.01 01:20 1.82243000 1.82264000 1.82243000 1.82273000 1.82280223 0.00045555 117 1519867500 2018.03.01 01:25 1.82265000 1.82252000 1.82238000 1.82273000 1.82277535 0.00043083 121 1519867800 2018.03.01 01:30 1.82252000 1.82240000 1.82237000 1.82255000 1.82273960 0.00040920 72 1519868100 2018.03.01 01:35 1.82240000 1.82242000 1.82233000 1.82246000 1.82270916 0.00040955 43 1519868400 2018.03.01 01:40 1.82243000 1.82233000 1.82230000 1.82253000 1.82267305 0.00026280 86 1519868700 2018.03.01 01:45 1.82232000 1.82261000 1.82231000 1.82265000 1.82266705 0.00025859 84 1519869000 2018.03.01 01:50 1.82261000 1.82254000 1.82250000 1.82267000 1.82265495 0.00025363 80 1519869300 2018.03.01 01:55 1.82256000 1.82265000 1.82195000 1.82275000 1.82265448 0.00023935 250 1519869600 2018.03.01 02:00 1.82265000 1.82286000 1.82237000 1.82294000 1.82267405 0.00022503 210 1519869900 2018.03.01 02:05 1.82288000 1.82304000 1.82266000 1.82316000 1.82270890 0.00023146 177 1519870200 2018.03.01 02:10 1.82305000 1.82309000 1.82282000 1.82310000 1.82274520 0.00025169 169 1519870500 2018.03.01 02:15 1.82309000 1.82323000 1.82291000 1.82361000 1.82279137 0.00029033 377 1519870800 2018.03.01 02:20 1.82323000 1.82309000 1.82285000 1.82345000 1.82281981 0.00030994 404 1519871100 2018.03.01 02:25 1.82305000 1.82335000 1.82279000 1.82356000 1.82287030 0.00033296 503 1519871400 2018.03.01 02:30 1.82333000 1.82311000 1.82278000 1.82340000 1.82289313 0.00034766 489 1519871700 2018.03.01 02:35 1.82311000 1.82330000 1.82293000 1.82356000 1.82293188 0.00036383 461 1519872000 2018.03.01 02:40 1.82329000 1.82338000 1.82309000 1.82351000 1.82297456 0.00038812 343 1519872300 2018.03.01 02:45 1.82337000 1.82345000 1.82321000 1.82358000 1.82301984 0.00040848 408 1519872600 2018.03.01 02:50 1.82347000 1.82408000 1.82344000 1.82411000 1.82312081 0.00048960 429 1519872900 2018.03.01 02:55 1.82404000 1.82380000 1.82329000 1.82414000 1.82318549 0.00050935 362 1519873200 2018.03.01 03:00 1.82380000 1.82394000 1.82365000 1.82400000 1.82325735 0.00054432 219 1519873500 2018.03.01 03:05 1.82396000 1.82339000 1.82337000 1.82396000 1.82326998 0.00052349 216 1519873800 2018.03.01 03:10 1.82342000 1.82322000 1.82300000 1.82348000 1.82326522 0.00048492 578 1519874100 2018.03.01 03:15 1.82322000 1.82355000 1.82301000 1.82367000 1.82329234 0.00045577 397 1519874400 2018.03.01 03:20 1.82355000 1.82328000 1.82328000 1.82358000 1.82329117 0.00040166 228 1519874700 2018.03.01 03:25 1.82329000 1.82343000 1.82320000 1.82361000 1.82330439 0.00037326 419 1519875000 2018.03.01 03:30 1.82343000 1.82375000 1.82337000 1.82400000 1.82334683 0.00034353 475 1519875300 2018.03.01 03:35 1.82377000 1.82370000 1.82365000 1.82399000 1.82338047 0.00031207 335 1519875600 2018.03.01 03:40 1.82370000 1.82401000 1.82358000 1.82420000 1.82344042 0.00031270 441 1519875900 2018.03.01 03:45 1.82403000 1.82345000 1.82309000 1.82416000 1.82344133 0.00029949 564 1519876200 2018.03.01 03:50 1.82347000 1.82354000 1.82341000 1.82381000 1.82345073 0.00028801 323 1519876500 2018.03.01 03:55 1.82355000 1.82388000 1.82341000 1.82397000 1.82349161 0.00029070 322 1519876800 2018.03.01 04:00 1.82386000 1.82367000 1.82344000 1.82411000 1.82350860 0.00027543 351 1519877100 2018.03.01 04:05 1.82367000 1.82405000 1.82360000 1.82407000 1.82356016 0.00028740 351 1519877400 2018.03.01 04:10 1.82406000 1.82344000 1.82320000 1.82406000 1.82354872 0.00027310 343 1519877700 2018.03.01 04:15 1.82342000 1.82366000 1.82339000 1.82378000 1.82355932 0.00026538 296 1519878000 2018.03.01 04:20 1.82366000 1.82356000 1.82325000 1.82388000 1.82355938 0.00026231 316 1519878300 2018.03.01 04:25 1.82356000 1.82307000 1.82291000 1.82361000 1.82351277 0.00029721 324 1519878600 2018.03.01 04:30 1.82307000 1.82344000 1.82292000 1.82344000 1.82350584 0.00027138 230 1519878900 2018.03.01 04:35 1.82343000 1.82370000 1.82327000 1.82381000 1.82352433 0.00026185 354 1519879200 2018.03.01 04:40 1.82368000 1.82387000 1.82342000 1.82407000 1.82355726 0.00025124 430 1519879500 2018.03.01 04:45 1.82386000 1.82354000 1.82299000 1.82386000 1.82355561 0.00024870 352 1519879800 2018.03.01 04:50 1.82354000 1.82325000 1.82317000 1.82367000 1.82352651 0.00025270 417 1519880100 2018.03.01 04:55 1.82326000 1.82292000 1.82282000 1.82344000 1.82346874 0.00029914 350 1519880400 2018.03.01 05:00 1.82290000 1.82288000 1.82274000 1.82322000 1.82341267 0.00034092 235 1519880700 2018.03.01 05:05 1.82292000 1.82301000 1.82275000 1.82326000 1.82337432 0.00036603 312 1519881000 2018.03.01 05:10 1.82301000 1.82256000 1.82256000 1.82302000 1.82329677 0.00042354 220 1519881300 2018.03.01 05:15 1.82254000 1.82336000 1.82254000 1.82351000 1.82330279 0.00041198 272 1519881600 2018.03.01 05:20 1.82336000 1.82281000 1.82256000 1.82341000 1.82325586 0.00040816 273 1519881900 2018.03.01 05:25 1.82279000 1.82240000 1.82205000 1.82281000 1.82317435 0.00046920 301 1519882200 2018.03.01 05:30 1.82239000 1.82248000 1.82216000 1.82258000 1.82310822 0.00050555 257 1519882500 2018.03.01 05:35 1.82251000 1.82256000 1.82241000 1.82282000 1.82305601 0.00050432 270 1519882800 2018.03.01 05:40 1.82256000 1.82278000 1.82214000 1.82278000 1.82302972 0.00049581 256 1519883100 2018.03.01 05:45 1.82277000 1.82298000 1.82248000 1.82303000 1.82302499 0.00044127 257 1519883400 2018.03.01 05:50 1.82296000 1.82264000 1.82255000 1.82303000 1.82298832 0.00044544 202 1519883700 2018.03.01 05:55 1.82267000 1.82293000 1.82246000 1.82296000 1.82298277 0.00042024 195 1519884000 2018.03.01 06:00 1.82293000 1.82269000 1.82264000 1.82310000 1.82295488 0.00040694 254 1519884300 2018.03.01 06:05 1.82269000 1.82225000 1.82216000 1.82294000 1.82288775 0.00044042 193 1519884600 2018.03.01 06:10 1.82225000 1.82235000 1.82212000 1.82251000 1.82283654 0.00044368 210 1519884900 2018.03.01 06:15 1.82233000 1.82241000 1.82225000 1.82258000 1.82279592 0.00041240 173 1519885200 2018.03.01 06:20 1.82240000 1.82243000 1.82221000 1.82267000 1.82276107 0.00034337 315 1519885500 2018.03.01 06:25 1.82244000 1.82260000 1.82235000 1.82279000 1.82274573 0.00029609 224 1519885800 2018.03.01 06:30 1.82260000 1.82239000 1.82223000 1.82268000 1.82271185 0.00027821 124 1519886100 2018.03.01 06:35 1.82239000 1.82199000 1.82199000 1.82239000 1.82264310 0.00030671 171 1519886400 2018.03.01 06:40 1.82198000 1.82222000 1.82186000 1.82227000 1.82260280 0.00031261 148 1519886700 2018.03.01 06:45 1.82222000 1.82235000 1.82218000 1.82253000 1.82257873 0.00030182 202 1519887000 2018.03.01 06:50 1.82234000 1.82272000 1.82218000 1.82306000 1.82259218 0.00030426 292 1519887300 2018.03.01 06:55 1.82272000 1.82213000 1.82212000 1.82272000 1.82254817 0.00026093 125 1519887600 2018.03.01 07:00 1.82215000 1.82232000 1.82209000 1.82251000 1.82252644 0.00025458 184 1519887900 2018.03.01 07:05 1.82230000 1.82254000 1.82221000 1.82263000 1.82252773 0.00025323 221 1519888200 2018.03.01 07:10 1.82255000 1.82247000 1.82247000 1.82296000 1.82252223 0.00025252 322 1519888500 2018.03.01 07:15 1.82247000 1.82216000 1.82214000 1.82249000 1.82248773 0.00026013 155 1519888800 2018.03.01 07:20 1.82216000 1.82225000 1.82206000 1.82253000 1.82246509 0.00025420 232 1519889100 2018.03.01 07:25 1.82227000 1.82239000 1.82227000 1.82251000 1.82245794 0.00022568 168 1519889400 2018.03.01 07:30 1.82241000 1.82244000 1.82215000 1.82248000 1.82245623 0.00022158 196 1519889700 2018.03.01 07:35 1.82247000 1.82246000 1.82239000 1.82276000 1.82245659 0.00019476 241 1519890000 2018.03.01 07:40 1.82244000 1.82246000 1.82215000 1.82252000 1.82245691 0.00018780 243 1519890300 2018.03.01 07:45 1.82245000 1.82249000 1.82231000 1.82258000 1.82246007 0.00018354 148 1519890600 2018.03.01 07:50 1.82248000 1.82264000 1.82235000 1.82267000 1.82247720 0.00019311 161 1519890900 2018.03.01 07:55 1.82265000 1.82314000 1.82261000 1.82321000 1.82254033 0.00026275 223 1519891200 2018.03.01 08:00 1.82312000 1.82321000 1.82280000 1.82324000 1.82260410 0.00032262 385 1519891500 2018.03.01 08:05 1.82320000 1.82311000 1.82289000 1.82336000 1.82265228 0.00036029 250 1519891800 2018.03.01 08:10 1.82311000 1.82367000 1.82304000 1.82371000 1.82274921 0.00045368 331 1519892100 2018.03.01 08:15 1.82369000 1.82343000 1.82323000 1.82378000 1.82281405 0.00046887 284 1519892400 2018.03.01 08:20 1.82345000 1.82368000 1.82319000 1.82388000 1.82289652 0.00051460 216 1519892700 2018.03.01 08:25 1.82369000 1.82385000 1.82360000 1.82393000 1.82298733 0.00057018 270 1519893000 2018.03.01 08:30 1.82388000 1.82441000 1.82388000 1.82466000 1.82312282 0.00068914 237 1519893300 2018.03.01 08:35 1.82446000 1.82440000 1.82430000 1.82457000 1.82324446 0.00074679 324 1519893600 2018.03.01 08:40 1.82440000 1.82439000 1.82426000 1.82456000 1.82335355 0.00079277 199 1519893900 2018.03.01 08:45 1.82437000 1.82438000 1.82421000 1.82454000 1.82345131 0.00083260 292 1519894200 2018.03.01 08:50 1.82441000 1.82397000 1.82365000 1.82529000 1.82350071 0.00082535 729 1519894500 2018.03.01 08:55 1.82399000 1.82409000 1.82394000 1.82424000 1.82355683 0.00079343 257 1519894800 2018.03.01 09:00 1.82409000 1.82375000 1.82358000 1.82412000 1.82357523 0.00074260 565 1519895100 2018.03.01 09:05 1.82375000 1.82399000 1.82354000 1.82412000 1.82361473 0.00070532 518 1519895400 2018.03.01 09:10 1.82402000 1.82362000 1.82347000 1.82407000 1.82361523 0.00065463 509 1519895700 2018.03.01 09:15 1.82364000 1.82303000 1.82275000 1.82390000 1.82355950 0.00061541 494 1519896000 2018.03.01 09:20 1.82303000 1.82313000 1.82272000 1.82334000 1.82351859 0.00057797 636 1519896300 2018.03.01 09:25 1.82314000 1.82305000 1.82287000 1.82331000 1.82347396 0.00055279 594 1519896600 2018.03.01 09:30 1.82303000 1.82328000 1.82286000 1.82342000 1.82345549 0.00052972 457 1519896900 2018.03.01 09:35 1.82327000 1.82299000 1.82258000 1.82357000 1.82341116 0.00055460 624 1519897200 2018.03.01 09:40 1.82298000 1.82316000 1.82282000 1.82319000 1.82338724 0.00056711 274 1519897500 2018.03.01 09:45 1.82314000 1.82198000 1.82180000 1.82317000 1.82325322 0.00070366 510 1519897800 2018.03.01 09:50 1.82199000 1.82249000 1.82196000 1.82266000 1.82318053 0.00075134 392 1519898100 2018.03.01 09:55 1.82247000 1.82211000 1.82173000 1.82283000 1.82307857 0.00083168 616 1519898400 2018.03.01 10:00 1.82211000 1.82194000 1.82182000 1.82309000 1.82297014 0.00090554 1038 1519898700 2018.03.01 10:05 1.82198000 1.82286000 1.82194000 1.82318000 1.82295965 0.00088882 655 1519899000 2018.03.01 10:10 1.82286000 1.82376000 1.82260000 1.82380000 1.82303587 0.00081728 524 1519899300 2018.03.01 10:15 1.82376000 1.82426000 1.82341000 1.82443000 1.82315246 0.00077405 549 1519899600 2018.03.01 10:20 1.82425000 1.82362000 1.82352000 1.82454000 1.82319698 0.00072440 746 1519899900 2018.03.01 10:25 1.82362000 1.82415000 1.82357000 1.82426000 1.82328775 0.00070478 455 1519900200 2018.03.01 10:30 1.82415000 1.82334000 1.82311000 1.82419000 1.82329272 0.00068861 482 1519900500 2018.03.01 10:35 1.82334000 1.82296000 1.82274000 1.82349000 1.82326104 0.00066437 568 1519900800 2018.03.01 10:40 1.82295000 1.82339000 1.82285000 1.82355000 1.82327332 0.00065803 451 1519901100 2018.03.01 10:45 1.82338000 1.82384000 1.82338000 1.82449000 1.82332729 0.00066319 668 1519901400 2018.03.01 10:50 1.82384000 1.82436000 1.82362000 1.82444000 1.82342564 0.00072562 550 1519901700 2018.03.01 10:55 1.82436000 1.82462000 1.82416000 1.82502000 1.82353939 0.00079976 717 1519902000 2018.03.01 11:00 1.82460000 1.82397000 1.82385000 1.82465000 1.82358040 0.00081320 581 1519902300 2018.03.01 11:05 1.82397000 1.82348000 1.82318000 1.82411000 1.82357084 0.00080187 664 1519902600 2018.03.01 11:10 1.82348000 1.82350000 1.82324000 1.82379000 1.82356409 0.00079746 571 1519902900 2018.03.01 11:15 1.82350000 1.82311000 1.82276000 1.82355000 1.82352085 0.00078274 611 1519903200 2018.03.01 11:20 1.82311000 1.82301000 1.82238000 1.82311000 1.82347219 0.00077701 522 1519903500 2018.03.01 11:25 1.82301000 1.82363000 1.82300000 1.82434000 1.82348722 0.00070389 420 1519903800 2018.03.01 11:30 1.82363000 1.82490000 1.82311000 1.82547000 1.82362177 0.00074115 725 1519904100 2018.03.01 11:35 1.82490000 1.82447000 1.82402000 1.82536000 1.82370256 0.00068673 673 1519904400 2018.03.01 11:40 1.82448000 1.82497000 1.82425000 1.82508000 1.82382327 0.00062066 594 1519904700 2018.03.01 11:45 1.82499000 1.82434000 1.82432000 1.82499000 1.82387248 0.00059044 396 1519905000 2018.03.01 11:50 1.82434000 1.82453000 1.82415000 1.82474000 1.82393510 0.00060602 573 1519905300 2018.03.01 11:55 1.82451000 1.82397000 1.82392000 1.82484000 1.82393842 0.00060186 574 1519905600 2018.03.01 12:00 1.82397000 1.82239000 1.82217000 1.82398000 1.82379095 0.00068679 851 1519905900 2018.03.01 12:05 1.82245000 1.82330000 1.82238000 1.82393000 1.82374420 0.00069332 708 1519906200 2018.03.01 12:10 1.82334000 1.82258000 1.82228000 1.82356000 1.82363332 0.00074660 853 1519906500 2018.03.01 12:15 1.82261000 1.82298000 1.82236000 1.82330000 1.82357110 0.00075934 555 1519906800 2018.03.01 12:20 1.82297000 1.82416000 1.82291000 1.82422000 1.82362719 0.00075442 517 1519907100 2018.03.01 12:25 1.82416000 1.82409000 1.82395000 1.82448000 1.82367126 0.00075015 366 1519907400 2018.03.01 12:30 1.82406000 1.82403000 1.82313000 1.82414000 1.82370543 0.00073328 468 1519907700 2018.03.01 12:35 1.82404000 1.82350000 1.82337000 1.82404000 1.82368586 0.00070707 275 1519908000 2018.03.01 12:40 1.82352000 1.82397000 1.82352000 1.82448000 1.82371292 0.00070530 528 1519908300 2018.03.01 12:45 1.82395000 1.82407000 1.82371000 1.82434000 1.82374693 0.00070572 441 1519908600 2018.03.01 12:50 1.82407000 1.82382000 1.82366000 1.82427000 1.82375389 0.00070335 536 1519908900 2018.03.01 12:55 1.82382000 1.82328000 1.82324000 1.82403000 1.82370876 0.00070096 323 1519909200 2018.03.01 13:00 1.82328000 1.82336000 1.82287000 1.82353000 1.82367554 0.00069377 476 1519909500 2018.03.01 13:05 1.82337000 1.82310000 1.82278000 1.82355000 1.82362073 0.00071650 490 1519909800 2018.03.01 13:10 1.82308000 1.82245000 1.82210000 1.82314000 1.82350923 0.00072322 469 1519910100 2018.03.01 13:15 1.82243000 1.82239000 1.82166000 1.82251000 1.82340264 0.00075005 460 1519910400 2018.03.01 13:20 1.82235000 1.82267000 1.82215000 1.82291000 1.82333286 0.00069132 365 1519910700 2018.03.01 13:25 1.82267000 1.82265000 1.82265000 1.82350000 1.82326783 0.00067739 540 1519911000 2018.03.01 13:30 1.82263000 1.82274000 1.82258000 1.82313000 1.82321756 0.00062959 297 1519911300 2018.03.01 13:35 1.82274000 1.82309000 1.82259000 1.82324000 1.82320541 0.00060775 395 1519911600 2018.03.01 13:40 1.82311000 1.82337000 1.82299000 1.82358000 1.82322109 0.00057912 380 1519911900 2018.03.01 13:45 1.82336000 1.82401000 1.82331000 1.82434000 1.82329622 0.00059804 463 1519912200 2018.03.01 13:50 1.82403000 1.82403000 1.82382000 1.82416000 1.82336610 0.00059243 440 1519912500 2018.03.01 13:55 1.82403000 1.82337000 1.82332000 1.82443000 1.82336648 0.00058608 337 1519912800 2018.03.01 14:00 1.82336000 1.82368000 1.82295000 1.82382000 1.82339633 0.00056285 440 1519913100 2018.03.01 14:05 1.82371000 1.82378000 1.82369000 1.82420000 1.82343287 0.00055091 415 1519913400 2018.03.01 14:10 1.82380000 1.82382000 1.82318000 1.82444000 1.82346974 0.00054780 646 1519913700 2018.03.01 14:15 1.82382000 1.82454000 1.82351000 1.82479000 1.82357167 0.00061643 497 1519914000 2018.03.01 14:20 1.82451000 1.82478000 1.82435000 1.82521000 1.82368675 0.00069735 690 1519914300 2018.03.01 14:25 1.82476000 1.82430000 1.82430000 1.82505000 1.82374516 0.00072628 634 1519914600 2018.03.01 14:30 1.82428000 1.82402000 1.82385000 1.82485000 1.82377133 0.00073891 547 1519914900 2018.03.01 14:35 1.82402000 1.82402000 1.82363000 1.82427000 1.82379501 0.00074164 417 1519915200 2018.03.01 14:40 1.82399000 1.82394000 1.82359000 1.82415000 1.82380882 0.00074089 550 1519915500 2018.03.01 14:45 1.82393000 1.82378000 1.82343000 1.82402000 1.82380608 0.00072287 553 1519915800 2018.03.01 14:50 1.82377000 1.82418000 1.82359000 1.82428000 1.82384169 0.00067037 514 1519916100 2018.03.01 14:55 1.82420000 1.82356000 1.82350000 1.82435000 1.82381486 0.00058481 508 1519916400 2018.03.01 15:00 1.82359000 1.82425000 1.82348000 1.82462000 1.82385630 0.00053782 740 1519916700 2018.03.01 15:05 1.82426000 1.82499000 1.82394000 1.82509000 1.82396427 0.00052941 529 1519917000 2018.03.01 15:10 1.82499000 1.82422000 1.82417000 1.82511000 1.82398863 0.00045620 398 1519917300 2018.03.01 15:15 1.82424000 1.82497000 1.82423000 1.82502000 1.82408209 0.00045547 459 1519917600 2018.03.01 15:20 1.82497000 1.82363000 1.82358000 1.82497000 1.82403904 0.00044177 499 1519917900 2018.03.01 15:25 1.82363000 1.82362000 1.82347000 1.82419000 1.82399913 0.00045638 363 1519918200 2018.03.01 15:30 1.82350000 1.82398000 1.82340000 1.82456000 1.82399731 0.00045664 683 1519918500 2018.03.01 15:35 1.82396000 1.82388000 1.82368000 1.82431000 1.82398613 0.00043804 531 1519918800 2018.03.01 15:40 1.82388000 1.82542000 1.82380000 1.82546000 1.82412269 0.00050458 701 1519919100 2018.03.01 15:45 1.82540000 1.82472000 1.82455000 1.82549000 1.82417958 0.00050743 637 1519919400 2018.03.01 15:50 1.82472000 1.82617000 1.82466000 1.82643000 1.82436914 0.00064884 771 1519919700 2018.03.01 15:55 1.82617000 1.82642000 1.82597000 1.82680000 1.82456446 0.00079958 721 1519920000 2018.03.01 16:00 1.82640000 1.82658000 1.82600000 1.82692000 1.82475642 0.00094300 831 1519920300 2018.03.01 16:05 1.82656000 1.82611000 1.82581000 1.82671000 1.82488533 0.00101067 710 1519920600 2018.03.01 16:10 1.82612000 1.82534000 1.82514000 1.82621000 1.82492863 0.00100659 680 1519920900 2018.03.01 16:15 1.82535000 1.82638000 1.82534000 1.82642000 1.82506686 0.00106302 650 1519921200 2018.03.01 16:20 1.82640000 1.82686000 1.82581000 1.82703000 1.82523763 0.00113813 629 1519921500 2018.03.01 16:25 1.82687000 1.82783000 1.82687000 1.82810000 1.82548453 0.00127540 743 1519921800 2018.03.01 16:30 1.82781000 1.82727000 1.82716000 1.82809000 1.82565457 0.00133761 801 1519922100 2018.03.01 16:35 1.82729000 1.82651000 1.82634000 1.82751000 1.82573604 0.00128265 997 1519922400 2018.03.01 16:40 1.82654000 1.82575000 1.82556000 1.82656000 1.82573737 0.00123908 716 1519922700 2018.03.01 16:45 1.82571000 1.82426000 1.82419000 1.82596000 1.82559667 0.00125236 984 1519923000 2018.03.01 16:50 1.82420000 1.82496000 1.82420000 1.82527000 1.82553603 0.00122060 833 1519923300 2018.03.01 16:55 1.82496000 1.82364000 1.82360000 1.82498000 1.82535546 0.00128883 772 1519923600 2018.03.01 17:00 1.82364000 1.82447000 1.82218000 1.82491000 1.82527113 0.00125871 1224 1519923900 2018.03.01 17:05 1.82447000 1.82465000 1.82398000 1.82478000 1.82521197 0.00122679 1099 1519924200 2018.03.01 17:10 1.82465000 1.82421000 1.82377000 1.82468000 1.82511655 0.00124781 983 1519924500 2018.03.01 17:15 1.82420000 1.82418000 1.82377000 1.82449000 1.82502735 0.00127131 879 1519924800 2018.03.01 17:20 1.82418000 1.82197000 1.82161000 1.82452000 1.82473618 0.00154462 1286 1519925100 2018.03.01 17:25 1.82197000 1.82223000 1.82156000 1.82300000 1.82449749 0.00173810 1221 1519925400 2018.03.01 17:30 1.82224000 1.82345000 1.82207000 1.82384000 1.82439773 0.00175409 1499 1519925700 2018.03.01 17:35 1.82347000 1.82296000 1.82208000 1.82353000 1.82426080 0.00177596 1290 1519926000 2018.03.01 17:40 1.82295000 1.82247000 1.82211000 1.82361000 1.82409025 0.00180276 1273 1519926300 2018.03.01 17:45 1.82247000 1.82166000 1.82153000 1.82282000 1.82385880 0.00189969 1126 1519926600 2018.03.01 17:50 1.82166000 1.82161000 1.82140000 1.82222000 1.82364463 0.00200377 1026 1519926900 2018.03.01 17:55 1.82156000 1.82084000 1.82075000 1.82184000 1.82337752 0.00208399 1281 1519927200 2018.03.01 18:00 1.82085000 1.82092000 1.82039000 1.82163000 1.82314347 0.00207061 1237 1519927500 2018.03.01 18:05 1.82092000 1.82075000 1.81967000 1.82103000 1.82291552 0.00191361 1099 1519927800 2018.03.01 18:10 1.82076000 1.82065000 1.82037000 1.82170000 1.82269976 0.00176058 937 1519928100 2018.03.01 18:15 1.82067000 1.82093000 1.82067000 1.82129000 1.82253121 0.00161307 649 1519928400 2018.03.01 18:20 1.82096000 1.82165000 1.82084000 1.82206000 1.82244728 0.00146466 787 1519928700 2018.03.01 18:25 1.82164000 1.82084000 1.82024000 1.82175000 1.82229421 0.00146115 1098 1519929000 2018.03.01 18:30 1.82086000 1.82098000 1.82069000 1.82151000 1.82216905 0.00136798 850 1519929300 2018.03.01 18:35 1.82096000 1.82045000 1.82016000 1.82104000 1.82200533 0.00138311 775 1519929600 2018.03.01 18:40 1.82044000 1.82103000 1.82043000 1.82147000 1.82191244 0.00128448 939 1519929900 2018.03.01 18:45 1.82102000 1.82067000 1.82035000 1.82113000 1.82179411 0.00114952 725 1519930200 2018.03.01 18:50 1.82066000 1.82146000 1.82059000 1.82146000 1.82176229 0.00101137 526 1519930500 2018.03.01 18:55 1.82143000 1.82158000 1.82102000 1.82183000 1.82174493 0.00084964 806 1519930800 2018.03.01 19:00 1.82159000 1.82155000 1.82145000 1.82224000 1.82172637 0.00084265 652 1519931100 2018.03.01 19:05 1.82155000 1.82210000 1.82123000 1.82216000 1.82176195 0.00085258 559 1519931400 2018.03.01 19:10 1.82210000 1.82168000 1.82152000 1.82253000 1.82175415 0.00076040 326 1519931700 2018.03.01 19:15 1.82167000 1.82035000 1.82035000 1.82196000 1.82162042 0.00068996 550 1519932000 2018.03.01 19:20 1.82036000 1.82080000 1.81972000 1.82085000 1.82154228 0.00063426 745 1519932300 2018.03.01 19:25 1.82079000 1.82136000 1.82057000 1.82180000 1.82152492 0.00062334 875 1519932600 2018.03.01 19:30 1.82136000 1.82121000 1.82112000 1.82170000 1.82149493 0.00060660 696 1519932900 2018.03.01 19:35 1.82122000 1.82184000 1.82063000 1.82192000 1.82152779 0.00061390 645 1519933200 2018.03.01 19:40 1.82185000 1.82207000 1.82159000 1.82242000 1.82157943 0.00064022 512 1519933500 2018.03.01 19:45 1.82205000 1.82164000 1.82153000 1.82213000 1.82158520 0.00061611 567 1519933800 2018.03.01 19:50 1.82158000 1.82109000 1.82050000 1.82158000 1.82153804 0.00056573 639 1519934100 2018.03.01 19:55 1.82109000 1.82134000 1.82087000 1.82175000 1.82151918 0.00054251 597 1519934400 2018.03.01 20:00 1.82136000 1.82174000 1.82078000 1.82199000 1.82154021 0.00055319 588 1519934700 2018.03.01 20:05 1.82177000 1.82191000 1.82137000 1.82196000 1.82157543 0.00055092 531 1519935000 2018.03.01 20:10 1.82190000 1.82175000 1.82128000 1.82233000 1.82159205 0.00054227 524 1519935300 2018.03.01 20:15 1.82177000 1.82126000 1.82112000 1.82195000 1.82156043 0.00047388 620 1519935600 2018.03.01 20:20 1.82127000 1.82113000 1.82071000 1.82137000 1.82151944 0.00045876 499 1519935900 2018.03.01 20:25 1.82116000 1.82115000 1.82102000 1.82163000 1.82148425 0.00042142 648 1519936200 2018.03.01 20:30 1.82116000 1.82111000 1.82108000 1.82160000 1.82144861 0.00042683 588 1519936500 2018.03.01 20:35 1.82111000 1.82158000 1.82090000 1.82181000 1.82146112 0.00042747 504 1519936800 2018.03.01 20:40 1.82159000 1.82151000 1.82081000 1.82171000 1.82146578 0.00042750 604 1519937100 2018.03.01 20:45 1.82153000 1.82189000 1.82116000 1.82196000 1.82150618 0.00042064 591 1519937400 2018.03.01 20:50 1.82187000 1.82145000 1.82119000 1.82192000 1.82150083 0.00041782 339 1519937700 2018.03.01 20:55 1.82149000 1.82167000 1.82108000 1.82203000 1.82151694 0.00033298 362 1519938000 2018.03.01 21:00 1.82169000 1.82241000 1.82169000 1.82252000 1.82160199 0.00035458 614 1519938300 2018.03.01 21:05 1.82242000 1.82184000 1.82153000 1.82265000 1.82162466 0.00035660 914 1519938600 2018.03.01 21:10 1.82184000 1.82215000 1.82155000 1.82233000 1.82167469 0.00036699 777 1519938900 2018.03.01 21:15 1.82216000 1.82179000 1.82156000 1.82235000 1.82168567 0.00036772 566 1519939200 2018.03.01 21:20 1.82177000 1.82156000 1.82145000 1.82202000 1.82167371 0.00035592 844 1519939500 2018.03.01 21:25 1.82156000 1.82148000 1.82120000 1.82220000 1.82165526 0.00035464 779 1519939800 2018.03.01 21:30 1.82150000 1.82211000 1.82135000 1.82241000 1.82169857 0.00035100 804 1519940100 2018.03.01 21:35 1.82215000 1.82154000 1.82149000 1.82247000 1.82168346 0.00034181 647 1519940400 2018.03.01 21:40 1.82149000 1.82128000 1.82084000 1.82156000 1.82164504 0.00034938 695 1519940700 2018.03.01 21:45 1.82132000 1.82193000 1.82115000 1.82193000 1.82167218 0.00035241 755 1519941000 2018.03.01 21:50 1.82192000 1.82260000 1.82154000 1.82275000 1.82176054 0.00041806 937 1519941300 2018.03.01 21:55 1.82260000 1.82254000 1.82215000 1.82309000 1.82183478 0.00044920 772 1519941600 2018.03.01 22:00 1.82254000 1.82242000 1.82221000 1.82399000 1.82189051 0.00044833 822 1519941900 2018.03.01 22:05 1.82244000 1.82096000 1.82081000 1.82269000 1.82180189 0.00045507 862 1519942200 2018.03.01 22:10 1.82096000 1.82125000 1.82096000 1.82181000 1.82174933 0.00044803 648 1519942500 2018.03.01 22:15 1.82123000 1.82129000 1.82085000 1.82140000 1.82170559 0.00046342 538 1519942800 2018.03.01 22:20 1.82134000 1.82114000 1.82100000 1.82157000 1.82165172 0.00048799 628 1519943100 2018.03.01 22:25 1.82114000 1.82247000 1.82105000 1.82250000 1.82172965 0.00050267 733 1519943400 2018.03.01 22:30 1.82247000 1.82268000 1.82231000 1.82322000 1.82182016 0.00052852 800 1519943700 2018.03.01 22:35 1.82267000 1.82248000 1.82232000 1.82275000 1.82188300 0.00054258 622 1519944000 2018.03.01 22:40 1.82247000 1.82253000 1.82235000 1.82272000 1.82194462 0.00055036 508 1519944300 2018.03.01 22:45 1.82253000 1.82217000 1.82217000 1.82266000 1.82196609 0.00055359 591 1519944600 2018.03.01 22:50 1.82221000 1.82282000 1.82220000 1.82296000 1.82204741 0.00059173 600 1519944900 2018.03.01 22:55 1.82282000 1.82292000 1.82252000 1.82330000 1.82213051 0.00063109 652 1519945200 2018.03.01 23:00 1.82294000 1.82271000 1.82240000 1.82329000 1.82218570 0.00063949 371 1519945500 2018.03.01 23:05 1.82270000 1.82310000 1.82262000 1.82331000 1.82227278 0.00066345 258 1519945800 2018.03.01 23:10 1.82312000 1.82302000 1.82293000 1.82341000 1.82234394 0.00069516 275 1519946100 2018.03.01 23:15 1.82301000 1.82335000 1.82301000 1.82362000 1.82243976 0.00072278 251 1519946400 2018.03.01 23:20 1.82339000 1.82360000 1.82331000 1.82396000 1.82255026 0.00073735 241 1519946700 2018.03.01 23:25 1.82361000 1.82335000 1.82316000 1.82368000 1.82262642 0.00075792 206 1519947000 2018.03.01 23:30 1.82336000 1.82274000 1.82269000 1.82336000 1.82263724 0.00076053 176 1519947300 2018.03.01 23:35 1.82272000 1.82230000 1.82223000 1.82278000 1.82260512 0.00075736 100 1519947600 2018.03.01 23:40 1.82230000 1.82216000 1.82216000 1.82233000 1.82256273 0.00075538 108 1519947900 2018.03.01 23:45 1.82216000 1.82225000 1.82206000 1.82242000 1.82253295 0.00066722 235 1519948200 2018.03.01 23:50 1.82225000 1.82234000 1.82207000 1.82257000 1.82251457 0.00060538 157 1519948500 2018.03.01 23:55 1.82229000 1.82255000 1.82214000 1.82268000 1.82251794 0.00053923 106 1519948800 2018.03.02 00:00 1.82016000 1.81984000 1.81958000 1.82016000 1.82226290 0.00080343 22 1519949100 2018.03.02 00:05 1.82002000 1.82181000 1.81982000 1.82190000 1.82221977 0.00082403 23 1519949400 2018.03.02 00:10 1.82185000 1.82187000 1.82179000 1.82190000 1.82218646 0.00083309 19 1519949700 2018.03.02 00:15 1.82189000 1.82200000 1.82184000 1.82223000 1.82216870 0.00083780 41 1519950000 2018.03.02 00:20 1.82199000 1.82210000 1.82194000 1.82214000 1.82216216 0.00083626 26 1519950300 2018.03.02 00:25 1.82221000 1.82195000 1.82195000 1.82230000 1.82214195 0.00084450 31 1519950600 2018.03.02 00:30 1.82203000 1.82166000 1.82162000 1.82206000 1.82209605 0.00085197 69 1519950900 2018.03.02 00:35 1.82168000 1.82175000 1.82165000 1.82177000 1.82206309 0.00084493 22 1519951200 2018.03.02 00:40 1.82175000 1.82188000 1.82173000 1.82188000 1.82204566 0.00083819 15 1519951500 2018.03.02 00:45 1.82189000 1.82178000 1.82167000 1.82225000 1.82202036 0.00081223 119 1519951800 2018.03.02 00:50 1.82177000 1.82206000 1.82175000 1.82215000 1.82202413 0.00078022 112 1519952100 2018.03.02 00:55 1.82204000 1.82186000 1.82178000 1.82207000 1.82200850 0.00072428 100 1519952400 2018.03.02 01:00 1.82191000 1.82133000 1.82132000 1.82191000 1.82194388 0.00064909 189 1519952700 2018.03.02 01:05 1.82136000 1.82110000 1.82109000 1.82151000 1.82186351 0.00059336 145 1519953000 2018.03.02 01:10 1.82109000 1.82128000 1.82103000 1.82133000 1.82180794 0.00057097 141 1519953300 2018.03.02 01:15 1.82130000 1.82128000 1.82113000 1.82139000 1.82175766 0.00056902 121 1519953600 2018.03.02 01:20 1.82127000 1.82144000 1.82127000 1.82152000 1.82172741 0.00056440 125 1519953900 2018.03.02 01:25 1.82146000 1.82143000 1.82127000 1.82146000 1.82169908 0.00055373 84 1519954200 2018.03.02 01:30 1.82141000 1.82136000 1.82116000 1.82146000 1.82166679 0.00053622 66 1519954500 2018.03.02 01:35 1.82137000 1.82138000 1.82131000 1.82151000 1.82163947 0.00049744 55 1519954800 2018.03.02 01:40 1.82139000 1.82107000 1.82105000 1.82142000 1.82158524 0.00032020 107 1519955100 2018.03.02 01:45 1.82109000 1.82117000 1.82097000 1.82126000 1.82154569 0.00033221 111 1519955400 2018.03.02 01:50 1.82117000 1.82115000 1.82095000 1.82130000 1.82150801 0.00033881 204 1519955700 2018.03.02 01:55 1.82115000 1.82135000 1.82108000 1.82136000 1.82149296 0.00032326 175 1519956000 2018.03.02 02:00 1.82137000 1.82091000 1.82089000 1.82137000 1.82143744 0.00032005 353 1519956300 2018.03.02 02:05 1.82093000 1.82122000 1.82088000 1.82140000 1.82141673 0.00030247 348 1519956600 2018.03.02 02:10 1.82122000 1.82095000 1.82093000 1.82130000 1.82137228 0.00031433 255 1519956900 2018.03.02 02:15 1.82096000 1.82102000 1.82082000 1.82112000 1.82133873 0.00031236 314 1519957200 2018.03.02 02:20 1.82102000 1.82142000 1.82102000 1.82152000 1.82134647 0.00028892 271 1519957500 2018.03.02 02:25 1.82136000 1.82115000 1.82100000 1.82136000 1.82132776 0.00027293 338 1519957800 2018.03.02 02:30 1.82115000 1.82093000 1.82082000 1.82143000 1.82128988 0.00022445 441 1519958100 2018.03.02 02:35 1.82091000 1.82062000 1.82056000 1.82097000 1.82122608 0.00021531 321 1519958400 2018.03.02 02:40 1.82061000 1.82042000 1.82030000 1.82073000 1.82114931 0.00026426 414 1519958700 2018.03.02 02:45 1.82042000 1.82096000 1.82033000 1.82120000 1.82113128 0.00026640 313 1519959000 2018.03.02 02:50 1.82096000 1.82019000 1.82012000 1.82106000 1.82104163 0.00033375 526 1519959300 2018.03.02 02:55 1.82016000 1.82047000 1.82012000 1.82061000 1.82098719 0.00035587 451 1519959600 2018.03.02 03:00 1.82045000 1.82038000 1.82014000 1.82048000 1.82092936 0.00037020 300 1519959900 2018.03.02 03:05 1.82037000 1.82010000 1.81998000 1.82043000 1.82085038 0.00040280 343 1519960200 2018.03.02 03:10 1.82010000 1.82048000 1.82010000 1.82055000 1.82081510 0.00039816 513 1519960500 2018.03.02 03:15 1.82048000 1.82051000 1.82012000 1.82051000 1.82078605 0.00038544 321 1519960800 2018.03.02 03:20 1.82050000 1.82007000 1.82007000 1.82063000 1.82071785 0.00041606 492 1519961100 2018.03.02 03:25 1.82007000 1.82037000 1.82002000 1.82058000 1.82068472 0.00041361 469 1519961400 2018.03.02 03:30 1.82035000 1.82049000 1.82017000 1.82067000 1.82066618 0.00040382 469 1519961700 2018.03.02 03:35 1.82051000 1.82043000 1.82026000 1.82063000 1.82064368 0.00037744 350 1519962000 2018.03.02 03:40 1.82039000 1.82063000 1.82035000 1.82095000 1.82064238 0.00037272 460 1519962300 2018.03.02 03:45 1.82063000 1.82111000 1.82063000 1.82141000 1.82068692 0.00036852 443 1519962600 2018.03.02 03:50 1.82112000 1.82197000 1.82103000 1.82268000 1.82080911 0.00047940 815 1519962900 2018.03.02 03:55 1.82195000 1.82239000 1.82153000 1.82240000 1.82095968 0.00062584 463 1519963200 2018.03.02 04:00 1.82242000 1.82227000 1.82199000 1.82269000 1.82108447 0.00072326 511 1519963500 2018.03.02 04:05 1.82227000 1.82288000 1.82217000 1.82288000 1.82125547 0.00088434 445 1519963800 2018.03.02 04:10 1.82287000 1.82223000 1.82212000 1.82298000 1.82134828 0.00094331 314 1519964100 2018.03.02 04:15 1.82224000 1.82234000 1.82195000 1.82253000 1.82144273 0.00099030 499 1519964400 2018.03.02 04:20 1.82232000 1.82180000 1.82172000 1.82241000 1.82147676 0.00097929 302 1519964700 2018.03.02 04:25 1.82182000 1.82186000 1.82167000 1.82203000 1.82151326 0.00098909 463 1519965000 2018.03.02 04:30 1.82188000 1.82233000 1.82184000 1.82257000 1.82159104 0.00098501 549 1519965300 2018.03.02 04:35 1.82233000 1.82208000 1.82206000 1.82245000 1.82163761 0.00097226 419 1519965600 2018.03.02 04:40 1.82208000 1.82203000 1.82193000 1.82227000 1.82167498 0.00094429 286 1519965900 2018.03.02 04:45 1.82201000 1.82211000 1.82188000 1.82227000 1.82171641 0.00088981 337 1519966200 2018.03.02 04:50 1.82211000 1.82208000 1.82184000 1.82221000 1.82175104 0.00085514 392 1519966500 2018.03.02 04:55 1.82207000 1.82207000 1.82195000 1.82243000 1.82178142 0.00081533 367 1519966800 2018.03.02 05:00 1.82207000 1.82215000 1.82197000 1.82231000 1.82181652 0.00072551 379 1519967100 2018.03.02 05:05 1.82211000 1.82161000 1.82159000 1.82216000 1.82179685 0.00065216 260 1519967400 2018.03.02 05:10 1.82161000 1.82200000 1.82161000 1.82202000 1.82181620 0.00058108 217 1519967700 2018.03.02 05:15 1.82198000 1.82216000 1.82188000 1.82223000 1.82184894 0.00048599 281 1519968000 2018.03.02 05:20 1.82215000 1.82196000 1.82164000 1.82221000 1.82185952 0.00039739 212 1519968300 2018.03.02 05:25 1.82196000 1.82173000 1.82168000 1.82196000 1.82184718 0.00036989 307 1519968600 2018.03.02 05:30 1.82173000 1.82118000 1.82118000 1.82184000 1.82178364 0.00043564 312 1519968900 2018.03.02 05:35 1.82119000 1.82133000 1.82106000 1.82149000 1.82174044 0.00045068 171 1519969200 2018.03.02 05:40 1.82131000 1.82130000 1.82112000 1.82141000 1.82169849 0.00046808 268 1519969500 2018.03.02 05:45 1.82130000 1.82136000 1.82114000 1.82139000 1.82166625 0.00041003 146 1519969800 2018.03.02 05:50 1.82135000 1.82177000 1.82127000 1.82183000 1.82167613 0.00038599 194 1519970100 2018.03.02 05:55 1.82175000 1.82185000 1.82171000 1.82195000 1.82169269 0.00035125 168 1519970400 2018.03.02 06:00 1.82184000 1.82191000 1.82173000 1.82213000 1.82171339 0.00034547 354 1519970700 2018.03.02 06:05 1.82191000 1.82186000 1.82177000 1.82204000 1.82172735 0.00034046 311 1519971000 2018.03.02 06:10 1.82184000 1.82195000 1.82159000 1.82215000 1.82174856 0.00031074 314 1519971300 2018.03.02 06:15 1.82195000 1.82232000 1.82190000 1.82232000 1.82180298 0.00031747 240 1519971600 2018.03.02 06:20 1.82232000 1.82236000 1.82217000 1.82256000 1.82185603 0.00033351 173 1519971900 2018.03.02 06:25 1.82236000 1.82241000 1.82228000 1.82256000 1.82190879 0.00035337 210 1519972200 2018.03.02 06:30 1.82242000 1.82213000 1.82187000 1.82242000 1.82192986 0.00035764 245 1519972500 2018.03.02 06:35 1.82213000 1.82219000 1.82201000 1.82232000 1.82195463 0.00036547 203 1519972800 2018.03.02 06:40 1.82222000 1.82231000 1.82215000 1.82236000 1.82198848 0.00037930 133 1519973100 2018.03.02 06:45 1.82230000 1.82220000 1.82212000 1.82230000 1.82200862 0.00037729 135 1519973400 2018.03.02 06:50 1.82219000 1.82210000 1.82210000 1.82230000 1.82201732 0.00038000 100 1519973700 2018.03.02 06:55 1.82210000 1.82187000 1.82187000 1.82220000 1.82200329 0.00037616 128 1519974000 2018.03.02 07:00 1.82189000 1.82188000 1.82182000 1.82202000 1.82199155 0.00037401 156 1519974300 2018.03.02 07:05 1.82188000 1.82173000 1.82171000 1.82230000 1.82196664 0.00036874 339 1519974600 2018.03.02 07:10 1.82173000 1.82159000 1.82147000 1.82175000 1.82193077 0.00033187 206 1519974900 2018.03.02 07:15 1.82156000 1.82182000 1.82138000 1.82193000 1.82192022 0.00030516 247 1519975200 2018.03.02 07:20 1.82189000 1.82224000 1.82187000 1.82235000 1.82195068 0.00027482 190 1519975500 2018.03.02 07:25 1.82224000 1.82233000 1.82223000 1.82238000 1.82198680 0.00024506 107 1519975800 2018.03.02 07:30 1.82233000 1.82224000 1.82223000 1.82253000 1.82201092 0.00024030 278 1519976100 2018.03.02 07:35 1.82222000 1.82206000 1.82206000 1.82246000 1.82201559 0.00023663 234 1519976400 2018.03.02 07:40 1.82208000 1.82188000 1.82180000 1.82216000 1.82200268 0.00024087 191 1519976700 2018.03.02 07:45 1.82190000 1.82167000 1.82163000 1.82219000 1.82197099 0.00025966 406 1519977000 2018.03.02 07:50 1.82167000 1.82226000 1.82158000 1.82233000 1.82199852 0.00025761 566 1519977300 2018.03.02 07:55 1.82224000 1.82184000 1.82166000 1.82257000 1.82198342 0.00025377 640 1519977600 2018.03.02 08:00 1.82183000 1.82143000 1.82135000 1.82229000 1.82193071 0.00027946 643 1519977900 2018.03.02 08:05 1.82143000 1.82186000 1.82133000 1.82196000 1.82192398 0.00025998 558 1519978200 2018.03.02 08:10 1.82186000 1.82180000 1.82170000 1.82209000 1.82191217 0.00025951 358 1519978500 2018.03.02 08:15 1.82180000 1.82189000 1.82166000 1.82204000 1.82191006 0.00025234 378 1519978800 2018.03.02 08:20 1.82188000 1.82179000 1.82168000 1.82202000 1.82189863 0.00023843 355 1519979100 2018.03.02 08:25 1.82180000 1.82137000 1.82123000 1.82192000 1.82184828 0.00025921 347 1519979400 2018.03.02 08:30 1.82137000 1.82066000 1.82056000 1.82165000 1.82173511 0.00037266 532 1519979700 2018.03.02 08:35 1.82067000 1.82106000 1.82051000 1.82121000 1.82167082 0.00041156 397 1519980000 2018.03.02 08:40 1.82104000 1.82131000 1.82104000 1.82146000 1.82163645 0.00042396 314 1519980300 2018.03.02 08:45 1.82129000 1.82110000 1.82090000 1.82133000 1.82158536 0.00045146 313 1519980600 2018.03.02 08:50 1.82111000 1.82104000 1.82096000 1.82121000 1.82153342 0.00048112 244 1519980900 2018.03.02 08:55 1.82105000 1.82111000 1.82089000 1.82111000 1.82149310 0.00049711 108 1519981200 2018.03.02 09:00 1.82111000 1.82075000 1.82068000 1.82116000 1.82142232 0.00051291 305 1519981500 2018.03.02 09:05 1.82076000 1.82058000 1.81995000 1.82079000 1.82134210 0.00052331 648 1519981800 2018.03.02 09:10 1.82054000 1.82000000 1.81994000 1.82109000 1.82121428 0.00058978 557 1519982100 2018.03.02 09:15 1.82001000 1.82077000 1.81942000 1.82077000 1.82117197 0.00057595 497 1519982400 2018.03.02 09:20 1.82077000 1.81996000 1.81978000 1.82078000 1.82105655 0.00063464 568 1519982700 2018.03.02 09:25 1.81996000 1.81916000 1.81888000 1.81999000 1.82087592 0.00077937 660 1519983000 2018.03.02 09:30 1.81916000 1.81873000 1.81869000 1.81927000 1.82067155 0.00089319 752 1519983300 2018.03.02 09:35 1.81872000 1.81954000 1.81870000 1.81964000 1.82056378 0.00091207 783 1519983600 2018.03.02 09:40 1.81956000 1.81941000 1.81891000 1.81976000 1.82045390 0.00094959 471 1519983900 2018.03.02 09:45 1.81943000 1.81868000 1.81866000 1.81959000 1.82028496 0.00100813 565 1519984200 2018.03.02 09:50 1.81868000 1.81790000 1.81774000 1.81868000 1.82005782 0.00112373 513 1519984500 2018.03.02 09:55 1.81790000 1.81845000 1.81759000 1.81851000 1.81990469 0.00113205 706 1519984800 2018.03.02 10:00 1.81842000 1.81754000 1.81737000 1.81894000 1.81967948 0.00120716 945 1519985100 2018.03.02 10:05 1.81754000 1.81775000 1.81712000 1.81783000 1.81949572 0.00125274 797 1519985400 2018.03.02 10:10 1.81775000 1.81798000 1.81769000 1.81834000 1.81935137 0.00129585 554 1519985700 2018.03.02 10:15 1.81800000 1.81874000 1.81789000 1.81874000 1.81929314 0.00125521 406 1519986000 2018.03.02 10:20 1.81873000 1.81711000 1.81698000 1.81900000 1.81908522 0.00128949 617 1519986300 2018.03.02 10:25 1.81709000 1.81750000 1.81686000 1.81764000 1.81893425 0.00127409 565 1519986600 2018.03.02 10:30 1.81749000 1.81825000 1.81747000 1.81843000 1.81886908 0.00119884 463 1519986900 2018.03.02 10:35 1.81825000 1.81834000 1.81810000 1.81849000 1.81881869 0.00109611 390 1519987200 2018.03.02 10:40 1.81834000 1.81795000 1.81774000 1.81882000 1.81873596 0.00102113 664 1519987500 2018.03.02 10:45 1.81794000 1.81759000 1.81720000 1.81797000 1.81862682 0.00095577 474 1519987800 2018.03.02 10:50 1.81759000 1.81777000 1.81759000 1.81837000 1.81854522 0.00091362 546 1519988100 2018.03.02 10:55 1.81779000 1.81910000 1.81768000 1.81913000 1.81859806 0.00078971 539 1519988400 2018.03.02 11:00 1.81908000 1.81935000 1.81880000 1.81997000 1.81866967 0.00077523 632 1519988700 2018.03.02 11:05 1.81937000 1.81963000 1.81892000 1.81996000 1.81876113 0.00083610 507 1519989000 2018.03.02 11:10 1.81965000 1.81923000 1.81847000 1.81995000 1.81880578 0.00086320 749 1519989300 2018.03.02 11:15 1.81927000 1.81948000 1.81850000 1.81948000 1.81887000 0.00089371 527 1519989600 2018.03.02 11:20 1.81949000 1.81971000 1.81919000 1.81975000 1.81895000 0.00094901 403 1519989900 2018.03.02 11:25 1.81973000 1.81922000 1.81922000 1.81994000 1.81897571 0.00096335 253 1519990200 2018.03.02 11:30 1.81922000 1.81956000 1.81922000 1.82031000 1.81903136 0.00097052 506 1519990500 2018.03.02 11:35 1.81956000 1.82013000 1.81899000 1.82025000 1.81913599 0.00104274 491 1519990800 2018.03.02 11:40 1.82012000 1.81954000 1.81892000 1.82012000 1.81917447 0.00100171 565 1519991100 2018.03.02 11:45 1.81954000 1.82039000 1.81935000 1.82083000 1.81929023 0.00103409 565 1519991400 2018.03.02 11:50 1.82039000 1.81974000 1.81973000 1.82065000 1.81933307 0.00101364 540 1519991700 2018.03.02 11:55 1.81974000 1.81931000 1.81884000 1.81975000 1.81933087 0.00100410 568 1519992000 2018.03.02 12:00 1.81931000 1.81867000 1.81842000 1.81933000 1.81926793 0.00086524 589 1519992300 2018.03.02 12:05 1.81862000 1.81813000 1.81776000 1.81862000 1.81915956 0.00078904 504 1519992600 2018.03.02 12:10 1.81815000 1.81783000 1.81732000 1.81821000 1.81903293 0.00080853 563 1519992900 2018.03.02 12:15 1.81782000 1.81817000 1.81763000 1.81841000 1.81895075 0.00082000 470 1519993200 2018.03.02 12:20 1.81817000 1.81856000 1.81786000 1.81882000 1.81891353 0.00079946 435 1519993500 2018.03.02 12:25 1.81857000 1.81895000 1.81804000 1.81965000 1.81891701 0.00074174 721 1519993800 2018.03.02 12:30 1.81895000 1.81847000 1.81827000 1.81919000 1.81887443 0.00071886 706 1519994100 2018.03.02 12:35 1.81849000 1.81935000 1.81801000 1.81949000 1.81891973 0.00070761 492 1519994400 2018.03.02 12:40 1.81937000 1.81921000 1.81884000 1.81955000 1.81894737 0.00069493 709 1519994700 2018.03.02 12:45 1.81921000 1.81978000 1.81916000 1.82023000 1.81902667 0.00068193 585 1519995000 2018.03.02 12:50 1.81974000 1.81954000 1.81915000 1.81989000 1.81907556 0.00068033 638 1519995300 2018.03.02 12:55 1.81955000 1.82049000 1.81945000 1.82064000 1.81921027 0.00072748 725 1519995600 2018.03.02 13:00 1.82051000 1.82049000 1.82020000 1.82083000 1.81933215 0.00077287 745 1519995900 2018.03.02 13:05 1.82050000 1.82085000 1.82032000 1.82132000 1.81947670 0.00085166 995 1519996200 2018.03.02 13:10 1.82087000 1.82100000 1.82039000 1.82134000 1.81962178 0.00093573 1136 1519996500 2018.03.02 13:15 1.82100000 1.82086000 1.82051000 1.82178000 1.81973971 0.00099492 892 1519996800 2018.03.02 13:20 1.82084000 1.82019000 1.81996000 1.82095000 1.81978259 0.00101019 753 1519997100 2018.03.02 13:25 1.82020000 1.82042000 1.81938000 1.82058000 1.81984330 0.00102971 611 1519997400 2018.03.02 13:30 1.82044000 1.82012000 1.81940000 1.82082000 1.81986965 0.00103988 714 1519997700 2018.03.02 13:35 1.82010000 1.81980000 1.81959000 1.82025000 1.81986302 0.00103037 651 1519998000 2018.03.02 13:40 1.81980000 1.81962000 1.81944000 1.82006000 1.81983987 0.00099066 539 1519998300 2018.03.02 13:45 1.81962000 1.81960000 1.81915000 1.81975000 1.81981703 0.00091139 538 1519998600 2018.03.02 13:50 1.81961000 1.81921000 1.81908000 1.82019000 1.81975921 0.00080336 593 1519998900 2018.03.02 13:55 1.81921000 1.81981000 1.81912000 1.82017000 1.81976405 0.00072022 646 1519999200 2018.03.02 14:00 1.81973000 1.81990000 1.81957000 1.82057000 1.81977700 0.00066651 692 1519999500 2018.03.02 14:05 1.81989000 1.81943000 1.81939000 1.82028000 1.81974395 0.00065249 440 1519999800 2018.03.02 14:10 1.81943000 1.82084000 1.81943000 1.82106000 1.81984834 0.00059731 633 1520000100 2018.03.02 14:15 1.82086000 1.82087000 1.81993000 1.82105000 1.81994564 0.00059729 576 1520000400 2018.03.02 14:20 1.82087000 1.82186000 1.82060000 1.82214000 1.82012796 0.00066410 673 1520000700 2018.03.02 14:25 1.82184000 1.82248000 1.82184000 1.82304000 1.82035196 0.00080856 701 1520001000 2018.03.02 14:30 1.82247000 1.82229000 1.82223000 1.82321000 1.82053654 0.00088635 585 1520001300 2018.03.02 14:35 1.82229000 1.82108000 1.82097000 1.82237000 1.82058830 0.00089611 548 1520001600 2018.03.02 14:40 1.82107000 1.82175000 1.82070000 1.82192000 1.82069893 0.00093802 592 1520001900 2018.03.02 14:45 1.82175000 1.82123000 1.82114000 1.82196000 1.82074951 0.00095057 706 1520002200 2018.03.02 14:50 1.82120000 1.82121000 1.82051000 1.82133000 1.82079337 0.00096104 646 1520002500 2018.03.02 14:55 1.82121000 1.82142000 1.82065000 1.82147000 1.82085305 0.00098128 880 1520002800 2018.03.02 15:00 1.82144000 1.82050000 1.82001000 1.82144000 1.82081942 0.00096753 805 1520003100 2018.03.02 15:05 1.82048000 1.81752000 1.81686000 1.82062000 1.82050519 0.00117788 808 1520003400 2018.03.02 15:10 1.81752000 1.82044000 1.81685000 1.82063000 1.82049898 0.00117504 1003 1520003700 2018.03.02 15:15 1.82044000 1.82042000 1.82021000 1.82100000 1.82049146 0.00116524 630 1520004000 2018.03.02 15:20 1.82041000 1.82095000 1.82033000 1.82155000 1.82053513 0.00114857 742 1520004300 2018.03.02 15:25 1.82095000 1.82115000 1.82046000 1.82158000 1.82059369 0.00112978 529 1520004600 2018.03.02 15:30 1.82115000 1.82286000 1.82079000 1.82290000 1.82080953 0.00116259 655 1520004900 2018.03.02 15:35 1.82290000 1.82273000 1.82253000 1.82295000 1.82099243 0.00119702 488 1520005200 2018.03.02 15:40 1.82275000 1.82307000 1.82234000 1.82358000 1.82119030 0.00124259 671 1520005500 2018.03.02 15:45 1.82308000 1.82262000 1.82174000 1.82328000 1.82132646 0.00120929 898 1520005800 2018.03.02 15:50 1.82262000 1.82162000 1.82150000 1.82265000 1.82135441 0.00120472 718 1520006100 2018.03.02 15:55 1.82156000 1.82185000 1.82106000 1.82235000 1.82140161 0.00120202 644 1520006400 2018.03.02 16:00 1.82185000 1.82212000 1.82145000 1.82261000 1.82147003 0.00120669 708 1520006700 2018.03.02 16:05 1.82208000 1.82069000 1.82059000 1.82233000 1.82139574 0.00119460 790 1520007000 2018.03.02 16:10 1.82069000 1.82078000 1.81989000 1.82107000 1.82133710 0.00118250 879 1520007300 2018.03.02 16:15 1.82080000 1.81930000 1.81897000 1.82088000 1.82114309 0.00126150 656 1520007600 2018.03.02 16:20 1.81928000 1.81973000 1.81902000 1.81987000 1.82100851 0.00129698 756 1520007900 2018.03.02 16:25 1.81971000 1.82055000 1.81971000 1.82058000 1.82096484 0.00130310 765 1520008200 2018.03.02 16:30 1.82055000 1.81995000 1.81916000 1.82057000 1.82086819 0.00132864 1110 1520008500 2018.03.02 16:35 1.81992000 1.82038000 1.81975000 1.82087000 1.82082170 0.00133148 809 1520008800 2018.03.02 16:40 1.82038000 1.82070000 1.82015000 1.82089000 1.82081011 0.00133117 761 1520009100 2018.03.02 16:45 1.82070000 1.82027000 1.81970000 1.82070000 1.82075867 0.00113081 889 1520009400 2018.03.02 16:50 1.82027000 1.82018000 1.82004000 1.82048000 1.82070356 0.00115353 757 1520009700 2018.03.02 16:55 1.82018000 1.82013000 1.81957000 1.82042000 1.82064893 0.00117785 659 1520010000 2018.03.02 17:00 1.82022000 1.82193000 1.82022000 1.82198000 1.82077094 0.00116715 974 1520010300 2018.03.02 17:05 1.82195000 1.82204000 1.82160000 1.82243000 1.82089180 0.00116297 998 1520010600 2018.03.02 17:10 1.82205000 1.82195000 1.82123000 1.82270000 1.82099258 0.00108492 1054 1520010900 2018.03.02 17:15 1.82193000 1.82075000 1.82068000 1.82199000 1.82096948 0.00101555 638 1520011200 2018.03.02 17:20 1.82075000 1.82092000 1.82051000 1.82092000 1.82096477 0.00090025 585 1520011500 2018.03.02 17:25 1.82091000 1.82062000 1.82025000 1.82105000 1.82093193 0.00081925 646 1520011800 2018.03.02 17:30 1.82062000 1.82166000 1.82047000 1.82213000 1.82100127 0.00083285 1084 1520012100 2018.03.02 17:35 1.82166000 1.82050000 1.82049000 1.82177000 1.82095353 0.00080572 943 1520012400 2018.03.02 17:40 1.82050000 1.82026000 1.81984000 1.82079000 1.82088748 0.00075590 815 1520012700 2018.03.02 17:45 1.82026000 1.81941000 1.81933000 1.82101000 1.82074677 0.00078589 951 1520013000 2018.03.02 17:50 1.81941000 1.81972000 1.81904000 1.81990000 1.82064898 0.00080054 754 1520013300 2018.03.02 17:55 1.81971000 1.82000000 1.81971000 1.82069000 1.82058717 0.00075269 1108 1520013600 2018.03.02 18:00 1.82000000 1.82036000 1.81985000 1.82086000 1.82056554 0.00073076 1119 1520013900 2018.03.02 18:05 1.82040000 1.81982000 1.81963000 1.82048000 1.82049453 0.00075401 603 1520014200 2018.03.02 18:10 1.81978000 1.81981000 1.81940000 1.82080000 1.82042934 0.00076895 755 1520014500 2018.03.02 18:15 1.81983000 1.82002000 1.81940000 1.82052000 1.82039036 0.00078145 782 1520014800 2018.03.02 18:20 1.82002000 1.82053000 1.81988000 1.82067000 1.82040366 0.00077649 687 1520015100 2018.03.02 18:25 1.82052000 1.81983000 1.81983000 1.82057000 1.82034902 0.00079650 570 1520015400 2018.03.02 18:30 1.81983000 1.81845000 1.81816000 1.82000000 1.82016816 0.00093664 671 1520015700 2018.03.02 18:35 1.81845000 1.81906000 1.81816000 1.81928000 1.82006262 0.00099745 646 1520016000 2018.03.02 18:40 1.81908000 1.81908000 1.81897000 1.81979000 1.81996904 0.00095430 579 1520016300 2018.03.02 18:45 1.81911000 1.81928000 1.81885000 1.81946000 1.81990342 0.00086120 593 1520016600 2018.03.02 18:50 1.81926000 1.81913000 1.81910000 1.81959000 1.81982976 0.00075894 633 1520016900 2018.03.02 18:55 1.81913000 1.81800000 1.81774000 1.81925000 1.81965550 0.00085385 481 1520017200 2018.03.02 19:00 1.81799000 1.81808000 1.81727000 1.81811000 1.81950545 0.00089632 466 1520017500 2018.03.02 19:05 1.81807000 1.81807000 1.81783000 1.81834000 1.81936874 0.00093602 348 1520017800 2018.03.02 19:10 1.81806000 1.81818000 1.81766000 1.81818000 1.81925553 0.00083639 345 1520018100 2018.03.02 19:15 1.81819000 1.81764000 1.81695000 1.81829000 1.81910167 0.00087774 488 1520018400 2018.03.02 19:20 1.81760000 1.81731000 1.81725000 1.81781000 1.81893103 0.00094267 379 1520018700 2018.03.02 19:25 1.81731000 1.81761000 1.81700000 1.81761000 1.81880522 0.00099867 416 1520019000 2018.03.02 19:30 1.81759000 1.81763000 1.81745000 1.81807000 1.81869329 0.00102814 441 1520019300 2018.03.02 19:35 1.81766000 1.81788000 1.81756000 1.81796000 1.81861584 0.00101268 331 1520019600 2018.03.02 19:40 1.81788000 1.81776000 1.81776000 1.81832000 1.81853433 0.00096106 366 1520019900 2018.03.02 19:45 1.81778000 1.81799000 1.81776000 1.81811000 1.81848249 0.00092838 275 1520020200 2018.03.02 19:50 1.81800000 1.81796000 1.81742000 1.81804000 1.81843273 0.00088831 434 1520020500 2018.03.02 19:55 1.81796000 1.81770000 1.81755000 1.81805000 1.81836294 0.00082733 334 1520020800 2018.03.02 20:00 1.81772000 1.81748000 1.81725000 1.81810000 1.81827885 0.00068508 501 1520021100 2018.03.02 20:05 1.81747000 1.81742000 1.81731000 1.81782000 1.81819706 0.00060081 295 1520021400 2018.03.02 20:10 1.81736000 1.81768000 1.81728000 1.81782000 1.81814781 0.00059899 262 1520021700 2018.03.02 20:15 1.81768000 1.81722000 1.81720000 1.81786000 1.81805945 0.00057789 286 1520022000 2018.03.02 20:20 1.81721000 1.81659000 1.81657000 1.81737000 1.81791950 0.00058766 331 1520022300 2018.03.02 20:25 1.81658000 1.81703000 1.81657000 1.81707000 1.81783479 0.00051517 314 1520022600 2018.03.02 20:30 1.81702000 1.81718000 1.81676000 1.81721000 1.81777243 0.00042440 419 1520022900 2018.03.02 20:35 1.81719000 1.81701000 1.81690000 1.81752000 1.81769982 0.00042733 334 1520023200 2018.03.02 20:40 1.81701000 1.81721000 1.81700000 1.81725000 1.81765317 0.00041651 237 1520023500 2018.03.02 20:45 1.81720000 1.81720000 1.81699000 1.81732000 1.81761001 0.00040289 307 1520023800 2018.03.02 20:50 1.81718000 1.81735000 1.81718000 1.81751000 1.81758525 0.00037653 213 1520024100 2018.03.02 20:55 1.81735000 1.81814000 1.81683000 1.81814000 1.81763808 0.00041503 533 1520024400 2018.03.02 21:00 1.81810000 1.81766000 1.81766000 1.81843000 1.81764017 0.00040931 336 1520024700 2018.03.02 21:05 1.81767000 1.81782000 1.81751000 1.81808000 1.81765729 0.00041755 279 1520025000 2018.03.02 21:10 1.81783000 1.81730000 1.81723000 1.81793000 1.81762327 0.00041197 273 1520025300 2018.03.02 21:15 1.81730000 1.81716000 1.81697000 1.81730000 1.81757915 0.00040398 204 1520025600 2018.03.02 21:20 1.81717000 1.81781000 1.81708000 1.81787000 1.81760113 0.00041302 268 1520025900 2018.03.02 21:25 1.81779000 1.81797000 1.81768000 1.81801000 1.81763626 0.00042669 235 1520026200 2018.03.02 21:30 1.81798000 1.81812000 1.81785000 1.81905000 1.81768233 0.00045561 413 1520026500 2018.03.02 21:35 1.81812000 1.81818000 1.81807000 1.81854000 1.81772973 0.00049164 260 1520026800 2018.03.02 21:40 1.81819000 1.81803000 1.81799000 1.81825000 1.81775833 0.00050678 232 1520027100 2018.03.02 21:45 1.81801000 1.81836000 1.81799000 1.81858000 1.81781563 0.00054429 279 1520027400 2018.03.02 21:50 1.81838000 1.81848000 1.81821000 1.81853000 1.81787890 0.00059146 278 1520027700 2018.03.02 21:55 1.81846000 1.81825000 1.81774000 1.81849000 1.81791424 0.00059411 316 1520028000 2018.03.02 22:00 1.81827000 1.81777000 1.81771000 1.81844000 1.81790051 0.00051056 334 1520028300 2018.03.02 22:05 1.81777000 1.81799000 1.81770000 1.81816000 1.81790903 0.00047521 224 1520028600 2018.03.02 22:10 1.81799000 1.81815000 1.81788000 1.81825000 1.81793198 0.00045583 219 1520028900 2018.03.02 22:15 1.81815000 1.81772000 1.81762000 1.81837000 1.81791179 0.00040491 329 1520029200 2018.03.02 22:20 1.81774000 1.81735000 1.81735000 1.81791000 1.81785829 0.00038774 207 1520029500 2018.03.02 22:25 1.81735000 1.81775000 1.81735000 1.81790000 1.81784797 0.00035995 218 1520029800 2018.03.02 22:30 1.81775000 1.81799000 1.81754000 1.81804000 1.81786150 0.00034198 225 1520030100 2018.03.02 22:35 1.81800000 1.81779000 1.81770000 1.81806000 1.81785469 0.00033714 190 1520030400 2018.03.02 22:40 1.81782000 1.81777000 1.81774000 1.81796000 1.81784663 0.00033575 248 1520030700 2018.03.02 22:45 1.81774000 1.81790000 1.81772000 1.81795000 1.81785171 0.00033526 169 1520031000 2018.03.02 22:50 1.81790000 1.81785000 1.81782000 1.81806000 1.81785155 0.00031177 245 1520031300 2018.03.02 22:55 1.81788000 1.81859000 1.81788000 1.81884000 1.81792187 0.00029307 292 1520031600 2018.03.02 23:00 1.81855000 1.81905000 1.81855000 1.81908000 1.81802932 0.00036368 214 1520031900 2018.03.02 23:05 1.81904000 1.81926000 1.81901000 1.81936000 1.81814652 0.00044820 147 1520032200 2018.03.02 23:10 1.81922000 1.81950000 1.81915000 1.81953000 1.81827543 0.00054658 268 1520032500 2018.03.02 23:15 1.81951000 1.81954000 1.81922000 1.81954000 1.81839586 0.00063071 94 1520032800 2018.03.02 23:20 1.81951000 1.81919000 1.81908000 1.81951000 1.81847149 0.00066405 64 1520033100 2018.03.02 23:25 1.81918000 1.81969000 1.81915000 1.82002000 1.81858754 0.00074130 216 1520033400 2018.03.02 23:30 1.81969000 1.81961000 1.81913000 1.81970000 1.81868492 0.00080019 219 1520033700 2018.03.02 23:35 1.81959000 1.81960000 1.81945000 1.81974000 1.81877207 0.00084381 122 1520034000 2018.03.02 23:40 1.81958000 1.82011000 1.81958000 1.82011000 1.81889949 0.00089795 118 1520034300 2018.03.02 23:45 1.82010000 1.82080000 1.81984000 1.82093000 1.81908049 0.00101421 231 1520034600 2018.03.02 23:50 1.82076000 1.82095000 1.82028000 1.82110000 1.81925854 0.00112066 227 1520208000 2018.03.05 00:00 1.81808000 1.81768000 1.81768000 1.81876000 1.81910820 0.00108465 19 1520208300 2018.03.05 00:05 1.81766000 1.81910000 1.81765000 1.81922000 1.81910742 0.00101080 83 1520208600 2018.03.05 00:10 1.81914000 1.82029000 1.81912000 1.82029000 1.81922005 0.00100545 118 1520208900 2018.03.05 00:15 1.82029000 1.82032000 1.81954000 1.82087000 1.81932481 0.00100238 193 1520209200 2018.03.05 00:20 1.82032000 1.81947000 1.81935000 1.82049000 1.81933863 0.00094263 123 1520209500 2018.03.05 00:25 1.81947000 1.82031000 1.81947000 1.82048000 1.81943114 0.00089577 84 1520209800 2018.03.05 00:30 1.82031000 1.81976000 1.81968000 1.82036000 1.81946246 0.00082774 186 1520210100 2018.03.05 00:35 1.81976000 1.82021000 1.81974000 1.82055000 1.81953366 0.00074917 170 1520210400 2018.03.05 00:40 1.82012000 1.82005000 1.81977000 1.82075000 1.81958283 0.00071673 211 1520210700 2018.03.05 00:45 1.82008000 1.81940000 1.81882000 1.82008000 1.81956542 0.00071206 903 1520211000 2018.03.05 00:50 1.81940000 1.81965000 1.81905000 1.82001000 1.81957348 0.00070684 2222 1520211300 2018.03.05 00:55 1.81969000 1.81970000 1.81961000 1.82025000 1.81958553 0.00070394 203 1520211600 2018.03.05 01:00 1.81962000 1.81996000 1.81943000 1.82058000 1.81962119 0.00069925 370 1520211900 2018.03.05 01:05 1.81992000 1.81937000 1.81921000 1.81992000 1.81959727 0.00070143 170 1520212200 2018.03.05 01:10 1.81937000 1.81908000 1.81893000 1.81971000 1.81954800 0.00072422 147 1520212500 2018.03.05 01:15 1.81906000 1.81900000 1.81877000 1.81938000 1.81949581 0.00074976 292 1520212800 2018.03.05 01:20 1.81900000 1.81973000 1.81880000 1.81994000 1.81951812 0.00074406 465 1520213100 2018.03.05 01:25 1.81973000 1.81968000 1.81948000 1.82016000 1.81953353 0.00072888 538 1520213400 2018.03.05 01:30 1.81977000 1.82082000 1.81944000 1.82086000 1.81965605 0.00070820 309 1520213700 2018.03.05 01:35 1.82086000 1.82061000 1.82047000 1.82092000 1.81974691 0.00067961 153 1520214000 2018.03.05 01:40 1.82059000 1.82020000 1.81999000 1.82059000 1.81979006 0.00050274 113 1520214300 2018.03.05 01:45 1.82017000 1.81988000 1.81968000 1.82017000 1.81979862 0.00047746 163 1520214600 2018.03.05 01:50 1.81988000 1.82015000 1.81988000 1.82026000 1.81983209 0.00046753 133 1520214900 2018.03.05 01:55 1.82015000 1.81955000 1.81940000 1.82021000 1.81980522 0.00045958 135 1520215200 2018.03.05 02:00 1.81955000 1.81948000 1.81948000 1.82003000 1.81977425 0.00046190 398 1520215500 2018.03.05 02:05 1.81946000 1.81997000 1.81933000 1.82000000 1.81979289 0.00044703 320 1520215800 2018.03.05 02:10 1.81999000 1.81962000 1.81945000 1.82003000 1.81977643 0.00044940 332 1520216100 2018.03.05 02:15 1.81962000 1.81985000 1.81946000 1.81986000 1.81978343 0.00043900 405 1520216400 2018.03.05 02:20 1.81983000 1.81999000 1.81959000 1.82003000 1.81980311 0.00043778 463 1520216700 2018.03.05 02:25 1.81999000 1.82009000 1.81977000 1.82014000 1.81983043 0.00043304 206 1520217000 2018.03.05 02:30 1.82007000 1.81930000 1.81912000 1.82018000 1.81977991 0.00044675 338 1520217300 2018.03.05 02:35 1.81930000 1.81984000 1.81927000 1.81984000 1.81978564 0.00044627 671 1520217600 2018.03.05 02:40 1.81982000 1.81974000 1.81928000 1.81984000 1.81978129 0.00044482 253 1520217900 2018.03.05 02:45 1.81974000 1.81944000 1.81942000 1.82000000 1.81974879 0.00044448 449 1520218200 2018.03.05 02:50 1.81944000 1.81948000 1.81904000 1.81957000 1.81972319 0.00042798 391 1520218500 2018.03.05 02:55 1.81948000 1.81946000 1.81913000 1.81986000 1.81969812 0.00040886 522 1520218800 2018.03.05 03:00 1.81946000 1.81933000 1.81917000 1.81986000 1.81966306 0.00042889 533 1520219100 2018.03.05 03:05 1.81919000 1.81943000 1.81919000 1.81992000 1.81964087 0.00044015 517 1520219400 2018.03.05 03:10 1.81945000 1.81947000 1.81938000 1.81986000 1.81962459 0.00035957 223 1520219700 2018.03.05 03:15 1.81945000 1.81998000 1.81926000 1.81998000 1.81965844 0.00028679 256 1520220000 2018.03.05 03:20 1.81998000 1.81994000 1.81975000 1.82022000 1.81968526 0.00026470 317 1520220300 2018.03.05 03:25 1.81994000 1.82009000 1.81988000 1.82012000 1.81972380 0.00027557 185 1520220600 2018.03.05 03:30 1.82005000 1.81947000 1.81943000 1.82005000 1.81969963 0.00026144 364 1520220900 2018.03.05 03:35 1.81947000 1.81947000 1.81936000 1.81958000 1.81967776 0.00026294 225 1520221200 2018.03.05 03:40 1.81946000 1.81961000 1.81937000 1.81967000 1.81967131 0.00025974 176 1520221500 2018.03.05 03:45 1.81963000 1.81938000 1.81910000 1.81963000 1.81964356 0.00025842 183 1520221800 2018.03.05 03:50 1.81938000 1.81934000 1.81913000 1.81938000 1.81961465 0.00026777 224 1520222100 2018.03.05 03:55 1.81934000 1.81974000 1.81933000 1.81989000 1.81962659 0.00026363 245 1520222400 2018.03.05 04:00 1.81974000 1.81934000 1.81920000 1.81976000 1.81959930 0.00025717 304 1520222700 2018.03.05 04:05 1.81936000 1.81917000 1.81917000 1.81939000 1.81955841 0.00024705 187 1520223000 2018.03.05 04:10 1.81917000 1.81847000 1.81847000 1.81917000 1.81945475 0.00034283 251 1520223300 2018.03.05 04:15 1.81847000 1.81861000 1.81841000 1.81878000 1.81937430 0.00038882 243 1520223600 2018.03.05 04:20 1.81862000 1.81884000 1.81842000 1.81887000 1.81932341 0.00040531 227 1520223900 2018.03.05 04:25 1.81884000 1.81873000 1.81867000 1.81896000 1.81926690 0.00043518 220 1520224200 2018.03.05 04:30 1.81871000 1.81889000 1.81871000 1.81906000 1.81923100 0.00044789 173 1520224500 2018.03.05 04:35 1.81890000 1.81913000 1.81890000 1.81929000 1.81922138 0.00044758 185 1520224800 2018.03.05 04:40 1.81912000 1.81899000 1.81867000 1.81924000 1.81919935 0.00045449 306 1520225100 2018.03.05 04:45 1.81898000 1.81908000 1.81892000 1.81922000 1.81918798 0.00045468 245 1520225400 2018.03.05 04:50 1.81908000 1.81893000 1.81892000 1.81953000 1.81916341 0.00045851 342 1520225700 2018.03.05 04:55 1.81893000 1.81915000 1.81870000 1.81916000 1.81916213 0.00042076 319 1520226000 2018.03.05 05:00 1.81913000 1.81894000 1.81887000 1.81919000 1.81914098 0.00038726 256 1520226300 2018.03.05 05:05 1.81894000 1.81904000 1.81894000 1.81941000 1.81913136 0.00032413 168 1520226600 2018.03.05 05:10 1.81905000 1.81901000 1.81876000 1.81917000 1.81911980 0.00031513 149 1520226900 2018.03.05 05:15 1.81901000 1.81905000 1.81889000 1.81922000 1.81911316 0.00030468 260 1520227200 2018.03.05 05:20 1.81905000 1.81933000 1.81896000 1.81935000 1.81913381 0.00029248 150 1520227500 2018.03.05 05:25 1.81933000 1.81879000 1.81873000 1.81943000 1.81910106 0.00028740 171 1520227800 2018.03.05 05:30 1.81880000 1.81869000 1.81864000 1.81903000 1.81906191 0.00028548 211 1520228100 2018.03.05 05:35 1.81869000 1.81919000 1.81866000 1.81920000 1.81907411 0.00024851 213 1520228400 2018.03.05 05:40 1.81919000 1.81945000 1.81915000 1.81945000 1.81910991 0.00027154 142 1520228700 2018.03.05 05:45 1.81946000 1.81939000 1.81884000 1.81962000 1.81913659 0.00029130 293 1520229000 2018.03.05 05:50 1.81939000 1.81951000 1.81932000 1.81966000 1.81917215 0.00027921 179 1520229300 2018.03.05 05:55 1.81951000 1.81957000 1.81940000 1.81986000 1.81921004 0.00027948 258 1520229600 2018.03.05 06:00 1.81959000 1.81943000 1.81937000 1.81966000 1.81923099 0.00027951 305 1520229900 2018.03.05 06:05 1.81941000 1.81945000 1.81933000 1.81969000 1.81925185 0.00026789 246 1520230200 2018.03.05 06:10 1.81945000 1.81921000 1.81913000 1.81945000 1.81924786 0.00025425 188 1520230500 2018.03.05 06:15 1.81922000 1.81956000 1.81917000 1.81956000 1.81927759 0.00027067 129 1520230800 2018.03.05 06:20 1.81957000 1.81937000 1.81937000 1.81967000 1.81928639 0.00026622 181 1520231100 2018.03.05 06:25 1.81937000 1.81945000 1.81925000 1.81954000 1.81930197 0.00026874 197 1520231400 2018.03.05 06:30 1.81943000 1.81959000 1.81943000 1.81974000 1.81932940 0.00026943 217 1520231700 2018.03.05 06:35 1.81962000 1.81964000 1.81947000 1.81976000 1.81935898 0.00028182 165 1520232000 2018.03.05 06:40 1.81964000 1.81978000 1.81953000 1.81995000 1.81939908 0.00028956 171 1520232300 2018.03.05 06:45 1.81979000 1.81989000 1.81967000 1.81997000 1.81944584 0.00030755 257 1520232600 2018.03.05 06:50 1.81990000 1.81994000 1.81980000 1.82004000 1.81949290 0.00032017 225 1520232900 2018.03.05 06:55 1.81994000 1.82025000 1.81982000 1.82025000 1.81956500 0.00035956 155 1520233200 2018.03.05 07:00 1.82024000 1.82076000 1.82022000 1.82091000 1.81967881 0.00046402 185 1520233500 2018.03.05 07:05 1.82076000 1.82067000 1.82034000 1.82084000 1.81977321 0.00049120 265 1520233800 2018.03.05 07:10 1.82069000 1.82067000 1.82057000 1.82077000 1.81985862 0.00048584 169 1520234100 2018.03.05 07:15 1.82067000 1.82051000 1.82046000 1.82084000 1.81992066 0.00049545 175 1520234400 2018.03.05 07:20 1.82051000 1.82034000 1.82033000 1.82057000 1.81996059 0.00050050 152 1520234700 2018.03.05 07:25 1.82034000 1.82021000 1.82013000 1.82039000 1.81998435 0.00049117 135 1520235000 2018.03.05 07:30 1.82019000 1.81991000 1.81984000 1.82019000 1.81997727 0.00047883 256 1520235300 2018.03.05 07:35 1.81991000 1.81987000 1.81969000 1.81999000 1.81996705 0.00046967 195 1520235600 2018.03.05 07:40 1.81987000 1.81988000 1.81979000 1.82011000 1.81995876 0.00045420 198 1520235900 2018.03.05 07:45 1.81988000 1.81968000 1.81957000 1.82008000 1.81993221 0.00044492 436 1520236200 2018.03.05 07:50 1.81970000 1.81957000 1.81933000 1.81979000 1.81989771 0.00042745 228 1520236500 2018.03.05 07:55 1.81957000 1.81944000 1.81924000 1.81961000 1.81985412 0.00044247 329 1520236800 2018.03.05 08:00 1.81944000 1.81968000 1.81929000 1.81971000 1.81983754 0.00043617 271 1520237100 2018.03.05 08:05 1.81970000 1.81970000 1.81948000 1.81979000 1.81982444 0.00043368 226 1520237400 2018.03.05 08:10 1.81968000 1.81979000 1.81964000 1.81996000 1.81982116 0.00043199 323 1520237700 2018.03.05 08:15 1.81978000 1.81989000 1.81945000 1.81995000 1.81982772 0.00042735 268 1520238000 2018.03.05 08:20 1.81993000 1.81927000 1.81918000 1.81999000 1.81977460 0.00046772 396 1520238300 2018.03.05 08:25 1.81927000 1.82065000 1.81913000 1.82069000 1.81985797 0.00046916 457 1520238600 2018.03.05 08:30 1.82063000 1.82077000 1.82049000 1.82093000 1.81994483 0.00048075 452 1520238900 2018.03.05 08:35 1.82080000 1.82044000 1.82036000 1.82104000 1.81999199 0.00047721 548 1520239200 2018.03.05 08:40 1.82045000 1.82109000 1.82045000 1.82142000 1.82009656 0.00049654 466 1520239500 2018.03.05 08:45 1.82107000 1.82096000 1.82076000 1.82132000 1.82017880 0.00052053 418 1520239800 2018.03.05 08:50 1.82098000 1.82038000 1.82038000 1.82126000 1.82019796 0.00051404 200 1520240100 2018.03.05 08:55 1.82038000 1.82031000 1.82029000 1.82071000 1.82020863 0.00051223 287 1520240400 2018.03.05 09:00 1.82034000 1.82080000 1.82012000 1.82091000 1.82026495 0.00054109 612 1520240700 2018.03.05 09:05 1.82081000 1.82060000 1.82045000 1.82095000 1.82029686 0.00055463 422 1520241000 2018.03.05 09:10 1.82059000 1.81943000 1.81941000 1.82060000 1.82021430 0.00056006 1149 1520241300 2018.03.05 09:15 1.81947000 1.82029000 1.81946000 1.82034000 1.82022151 0.00055613 1026 1520241600 2018.03.05 09:20 1.82032000 1.82037000 1.82007000 1.82072000 1.82023565 0.00055373 923 1520241900 2018.03.05 09:25 1.82037000 1.82072000 1.81980000 1.82079000 1.82028178 0.00055465 839 1520242200 2018.03.05 09:30 1.82072000 1.81970000 1.81954000 1.82153000 1.82022637 0.00054294 685 1520242500 2018.03.05 09:35 1.81971000 1.81973000 1.81962000 1.82030000 1.82017910 0.00052785 656 1520242800 2018.03.05 09:40 1.81971000 1.82043000 1.81971000 1.82048000 1.82020299 0.00051549 788 1520243100 2018.03.05 09:45 1.82048000 1.82029000 1.82019000 1.82066000 1.82021128 0.00050199 749 1520243400 2018.03.05 09:50 1.82027000 1.81963000 1.81963000 1.82040000 1.82015592 0.00052108 728 1520243700 2018.03.05 09:55 1.81963000 1.81894000 1.81879000 1.81992000 1.82004012 0.00061220 802 1520244000 2018.03.05 10:00 1.81894000 1.81945000 1.81883000 1.82023000 1.81998392 0.00062385 1049 1520244300 2018.03.05 10:05 1.81949000 1.81919000 1.81896000 1.81989000 1.81990831 0.00065824 1138 1520244600 2018.03.05 10:10 1.81919000 1.81863000 1.81851000 1.81930000 1.81978656 0.00072925 776 1520244900 2018.03.05 10:15 1.81863000 1.81918000 1.81850000 1.81950000 1.81972879 0.00074669 785 1520245200 2018.03.05 10:20 1.81918000 1.81987000 1.81902000 1.82014000 1.81974224 0.00067843 982 1520245500 2018.03.05 10:25 1.81987000 1.81901000 1.81900000 1.82004000 1.81967251 0.00065763 748 1520245800 2018.03.05 10:30 1.81901000 1.81863000 1.81832000 1.81910000 1.81957322 0.00069930 563 1520246100 2018.03.05 10:35 1.81863000 1.81846000 1.81816000 1.81879000 1.81946720 0.00074503 530 1520246400 2018.03.05 10:40 1.81847000 1.82032000 1.81847000 1.82057000 1.81954842 0.00069323 922 1520246700 2018.03.05 10:45 1.82032000 1.82063000 1.82016000 1.82118000 1.81965143 0.00068883 997 1520247000 2018.03.05 10:50 1.82061000 1.82152000 1.82052000 1.82182000 1.81982938 0.00080211 984 1520247300 2018.03.05 10:55 1.82150000 1.82132000 1.82123000 1.82231000 1.81997135 0.00087868 649 1520247600 2018.03.05 11:00 1.82131000 1.82081000 1.82066000 1.82158000 1.82005122 0.00091070 571 1520247900 2018.03.05 11:05 1.82084000 1.82051000 1.82048000 1.82129000 1.82009491 0.00091668 727 1520248200 2018.03.05 11:10 1.82051000 1.82014000 1.82014000 1.82089000 1.82009921 0.00091371 612 1520248500 2018.03.05 11:15 1.82016000 1.82008000 1.82001000 1.82045000 1.82009738 0.00090949 639 1520248800 2018.03.05 11:20 1.82005000 1.82014000 1.81981000 1.82021000 1.82010144 0.00090766 324 1520249100 2018.03.05 11:25 1.82015000 1.81881000 1.81859000 1.82030000 1.81997844 0.00091513 477 1520249400 2018.03.05 11:30 1.81916000 1.82067000 1.81916000 1.82108000 1.82004431 0.00093867 560 1520249700 2018.03.05 11:35 1.82069000 1.82120000 1.82034000 1.82143000 1.82015437 0.00096152 700 1520250000 2018.03.05 11:40 1.82120000 1.82335000 1.82109000 1.82393000 1.82045872 0.00123359 817 1520250300 2018.03.05 11:45 1.82335000 1.82403000 1.82302000 1.82416000 1.82079884 0.00150268 617 1520250600 2018.03.05 11:50 1.82402000 1.82362000 1.82348000 1.82412000 1.82106752 0.00160990 562 1520250900 2018.03.05 11:55 1.82357000 1.82308000 1.82287000 1.82370000 1.82125919 0.00165879 464 1520251200 2018.03.05 12:00 1.82306000 1.82268000 1.82220000 1.82306000 1.82139450 0.00169053 387 1520251500 2018.03.05 12:05 1.82267000 1.82313000 1.82228000 1.82323000 1.82155979 0.00168232 546 1520251800 2018.03.05 12:10 1.82313000 1.82395000 1.82313000 1.82405000 1.82178743 0.00167362 562 1520252100 2018.03.05 12:15 1.82394000 1.82357000 1.82351000 1.82419000 1.82195720 0.00157234 586 1520252400 2018.03.05 12:20 1.82358000 1.82417000 1.82339000 1.82431000 1.82216794 0.00163218 368 1520252700 2018.03.05 12:25 1.82417000 1.82488000 1.82399000 1.82496000 1.82242623 0.00173900 584 1520253000 2018.03.05 12:30 1.82488000 1.82468000 1.82429000 1.82495000 1.82264088 0.00183374 436 1520253300 2018.03.05 12:35 1.82471000 1.82361000 1.82349000 1.82473000 1.82273317 0.00183944 388 1520253600 2018.03.05 12:40 1.82363000 1.82342000 1.82325000 1.82376000 1.82279858 0.00180522 473 1520253900 2018.03.05 12:45 1.82341000 1.82307000 1.82305000 1.82362000 1.82282443 0.00173517 511 1520254200 2018.03.05 12:50 1.82304000 1.82267000 1.82250000 1.82340000 1.82280973 0.00162771 452 1520254500 2018.03.05 12:55 1.82268000 1.82309000 1.82254000 1.82315000 1.82283642 0.00150903 561 1520254800 2018.03.05 13:00 1.82311000 1.82313000 1.82281000 1.82355000 1.82286438 0.00138106 758 1520255100 2018.03.05 13:05 1.82315000 1.82306000 1.82289000 1.82363000 1.82288301 0.00103596 437 1520255400 2018.03.05 13:10 1.82306000 1.82328000 1.82268000 1.82351000 1.82292082 0.00089431 506 1520255700 2018.03.05 13:15 1.82327000 1.82371000 1.82248000 1.82371000 1.82299598 0.00077467 632 1520256000 2018.03.05 13:20 1.82372000 1.82291000 1.82291000 1.82387000 1.82298779 0.00077609 448 1520256300 2018.03.05 13:25 1.82291000 1.82181000 1.82175000 1.82291000 1.82287562 0.00084678 349 1520256600 2018.03.05 13:30 1.82179000 1.82224000 1.82167000 1.82237000 1.82281508 0.00087489 451 1520256900 2018.03.05 13:35 1.82224000 1.82205000 1.82179000 1.82253000 1.82274222 0.00092773 476 1520257200 2018.03.05 13:40 1.82204000 1.82213000 1.82181000 1.82219000 1.82268391 0.00096916 551 1520257500 2018.03.05 13:45 1.82214000 1.82307000 1.82205000 1.82321000 1.82272068 0.00094781 447 1520257800 2018.03.05 13:50 1.82308000 1.82357000 1.82308000 1.82379000 1.82280157 0.00088706 521 1520258100 2018.03.05 13:55 1.82355000 1.82378000 1.82308000 1.82401000 1.82289475 0.00085824 485 1520258400 2018.03.05 14:00 1.82378000 1.82335000 1.82309000 1.82394000 1.82293811 0.00080197 644 1520258700 2018.03.05 14:05 1.82336000 1.82320000 1.82258000 1.82357000 1.82296305 0.00067157 567 1520259000 2018.03.05 14:10 1.82322000 1.82373000 1.82280000 1.82376000 1.82303610 0.00057143 437 1520259300 2018.03.05 14:15 1.82373000 1.82318000 1.82315000 1.82375000 1.82304980 0.00055827 275 1520259600 2018.03.05 14:20 1.82318000 1.82297000 1.82286000 1.82322000 1.82304220 0.00055175 445 1520259900 2018.03.05 14:25 1.82297000 1.82251000 1.82247000 1.82303000 1.82299151 0.00056036 622 1520260200 2018.03.05 14:30 1.82251000 1.82288000 1.82251000 1.82357000 1.82298089 0.00055622 482 1520260500 2018.03.05 14:35 1.82287000 1.82238000 1.82229000 1.82334000 1.82292367 0.00057117 509 1520260800 2018.03.05 14:40 1.82237000 1.82216000 1.82148000 1.82250000 1.82285094 0.00059573 519 1520261100 2018.03.05 14:45 1.82216000 1.82190000 1.82176000 1.82228000 1.82276037 0.00063580 257 1520261400 2018.03.05 14:50 1.82191000 1.82221000 1.82181000 1.82245000 1.82270795 0.00064142 362 1520261700 2018.03.05 14:55 1.82220000 1.82229000 1.82197000 1.82237000 1.82266815 0.00061006 378 1520262000 2018.03.05 15:00 1.82226000 1.82204000 1.82178000 1.82253000 1.82260833 0.00062696 531 1520262300 2018.03.05 15:05 1.82204000 1.82305000 1.82173000 1.82313000 1.82265039 0.00060176 551 1520262600 2018.03.05 15:10 1.82303000 1.82288000 1.82252000 1.82312000 1.82267226 0.00059307 490 1520262900 2018.03.05 15:15 1.82291000 1.82314000 1.82281000 1.82318000 1.82271680 0.00057623 346 1520263200 2018.03.05 15:20 1.82312000 1.82332000 1.82284000 1.82336000 1.82277425 0.00056348 450 1520263500 2018.03.05 15:25 1.82332000 1.82292000 1.82291000 1.82337000 1.82278813 0.00055826 334 1520263800 2018.03.05 15:30 1.82292000 1.82270000 1.82229000 1.82309000 1.82277974 0.00053126 386 1520264100 2018.03.05 15:35 1.82270000 1.82222000 1.82209000 1.82272000 1.82272643 0.00049771 522 1520264400 2018.03.05 15:40 1.82221000 1.82239000 1.82208000 1.82254000 1.82269439 0.00048320 520 1520264700 2018.03.05 15:45 1.82239000 1.82215000 1.82189000 1.82251000 1.82264254 0.00048344 397 1520265000 2018.03.05 15:50 1.82215000 1.82225000 1.82192000 1.82245000 1.82260516 0.00042283 432 1520265300 2018.03.05 15:55 1.82223000 1.82219000 1.82212000 1.82269000 1.82256562 0.00040780 443 1520265600 2018.03.05 16:00 1.82217000 1.82246000 1.82212000 1.82252000 1.82255556 0.00039687 502 1520265900 2018.03.05 16:05 1.82245000 1.82218000 1.82198000 1.82245000 1.82251979 0.00040090 556 1520266200 2018.03.05 16:10 1.82220000 1.82245000 1.82200000 1.82245000 1.82251315 0.00039215 345 1520266500 2018.03.05 16:15 1.82245000 1.82288000 1.82218000 1.82288000 1.82254808 0.00040315 482 1520266800 2018.03.05 16:20 1.82290000 1.82292000 1.82278000 1.82330000 1.82258350 0.00040579 575 1520267100 2018.03.05 16:25 1.82290000 1.82337000 1.82253000 1.82342000 1.82265841 0.00041869 419 1520267400 2018.03.05 16:30 1.82338000 1.82302000 1.82249000 1.82343000 1.82269285 0.00041733 767 1520267700 2018.03.05 16:35 1.82300000 1.82290000 1.82245000 1.82300000 1.82271258 0.00041162 656 1520268000 2018.03.05 16:40 1.82291000 1.82357000 1.82270000 1.82359000 1.82279423 0.00042948 718 1520268300 2018.03.05 16:45 1.82354000 1.82373000 1.82344000 1.82393000 1.82288336 0.00048486 748 1520268600 2018.03.05 16:50 1.82375000 1.82345000 1.82332000 1.82384000 1.82293732 0.00051178 556 1520268900 2018.03.05 16:55 1.82346000 1.82270000 1.82270000 1.82425000 1.82291472 0.00050642 824 1520269200 2018.03.05 17:00 1.82307000 1.82418000 1.82302000 1.82448000 1.82303522 0.00060239 703 1520269500 2018.03.05 17:05 1.82418000 1.82398000 1.82390000 1.82450000 1.82312520 0.00066488 887 1520269800 2018.03.05 17:10 1.82395000 1.82386000 1.82366000 1.82445000 1.82319518 0.00070035 720 1520270100 2018.03.05 17:15 1.82384000 1.82299000 1.82296000 1.82391000 1.82317564 0.00066110 617 1520270400 2018.03.05 17:20 1.82299000 1.82278000 1.82261000 1.82309000 1.82313796 0.00063422 623 1520270700 2018.03.05 17:25 1.82278000 1.82262000 1.82244000 1.82314000 1.82308863 0.00059837 511 1520271000 2018.03.05 17:30 1.82261000 1.82279000 1.82244000 1.82343000 1.82306019 0.00057097 604 1520271300 2018.03.05 17:35 1.82281000 1.82541000 1.82275000 1.82862000 1.82328398 0.00073916 1713 1520271600 2018.03.05 17:40 1.82543000 1.82518000 1.82465000 1.82581000 1.82346455 0.00083764 1154 1520271900 2018.03.05 17:45 1.82516000 1.82493000 1.82451000 1.82533000 1.82360412 0.00086032 764 1520272200 2018.03.05 17:50 1.82495000 1.82546000 1.82453000 1.82560000 1.82378087 0.00093045 758 1520272500 2018.03.05 17:55 1.82549000 1.82593000 1.82511000 1.82640000 1.82398555 0.00104636 918 1520272800 2018.03.05 18:00 1.82593000 1.82593000 1.82533000 1.82625000 1.82417074 0.00113078 942 1520273100 2018.03.05 18:05 1.82596000 1.82814000 1.82594000 1.82865000 1.82454876 0.00147382 899 1520273400 2018.03.05 18:10 1.82813000 1.82857000 1.82781000 1.82971000 1.82493174 0.00175565 983 1520273700 2018.03.05 18:15 1.82859000 1.82898000 1.82788000 1.82909000 1.82531729 0.00199428 812 1520274000 2018.03.05 18:20 1.82901000 1.82886000 1.82849000 1.82934000 1.82565469 0.00218269 695 1520274300 2018.03.05 18:25 1.82886000 1.82774000 1.82761000 1.82915000 1.82585329 0.00223760 623 1520274600 2018.03.05 18:30 1.82768000 1.82769000 1.82709000 1.82781000 1.82602821 0.00225019 553 1520274900 2018.03.05 18:35 1.82767000 1.82721000 1.82717000 1.82804000 1.82614076 0.00216207 491 1520275200 2018.03.05 18:40 1.82720000 1.82697000 1.82697000 1.82749000 1.82621974 0.00213930 391 1520275500 2018.03.05 18:45 1.82700000 1.82717000 1.82683000 1.82738000 1.82631024 0.00210381 511 1520275800 2018.03.05 18:50 1.82721000 1.82672000 1.82661000 1.82724000 1.82634926 0.00203762 500 1520276100 2018.03.05 18:55 1.82674000 1.82694000 1.82619000 1.82731000 1.82640553 0.00190098 512 1520276400 2018.03.05 19:00 1.82695000 1.82620000 1.82611000 1.82695000 1.82638595 0.00172093 460 1520276700 2018.03.05 19:05 1.82625000 1.82657000 1.82622000 1.82692000 1.82640348 0.00149818 470 1520277000 2018.03.05 19:10 1.82656000 1.82630000 1.82610000 1.82668000 1.82639362 0.00126531 369 1520277300 2018.03.05 19:15 1.82627000 1.82659000 1.82621000 1.82687000 1.82641233 0.00123928 259 1520277600 2018.03.05 19:20 1.82658000 1.82622000 1.82622000 1.82704000 1.82639401 0.00121737 447 1520277900 2018.03.05 19:25 1.82624000 1.82583000 1.82569000 1.82632000 1.82634029 0.00120782 460 1520278200 2018.03.05 19:30 1.82585000 1.82581000 1.82551000 1.82616000 1.82628979 0.00122686 561 1520278500 2018.03.05 19:35 1.82586000 1.82574000 1.82561000 1.82613000 1.82623743 0.00126170 364 1520278800 2018.03.05 19:40 1.82575000 1.82562000 1.82530000 1.82588000 1.82617863 0.00130330 347 1520279100 2018.03.05 19:45 1.82561000 1.82544000 1.82532000 1.82591000 1.82610828 0.00127833 325 1520279400 2018.03.05 19:50 1.82545000 1.82558000 1.82535000 1.82602000 1.82605797 0.00118662 340 1520279700 2018.03.05 19:55 1.82560000 1.82518000 1.82508000 1.82569000 1.82597435 0.00105061 371 1520280000 2018.03.05 20:00 1.82518000 1.82552000 1.82489000 1.82553000 1.82593108 0.00085575 344 1520280300 2018.03.05 20:05 1.82550000 1.82542000 1.82531000 1.82599000 1.82588241 0.00078346 250 1520280600 2018.03.05 20:10 1.82539000 1.82548000 1.82535000 1.82576000 1.82584408 0.00069184 284 1520280900 2018.03.05 20:15 1.82545000 1.82484000 1.82483000 1.82545000 1.82574846 0.00068998 177 1520281200 2018.03.05 20:20 1.82484000 1.82496000 1.82462000 1.82502000 1.82567336 0.00067964 200 1520281500 2018.03.05 20:25 1.82498000 1.82477000 1.82465000 1.82519000 1.82558733 0.00064621 341 1520281800 2018.03.05 20:30 1.82477000 1.82443000 1.82420000 1.82484000 1.82547711 0.00067174 292 1520282100 2018.03.05 20:35 1.82445000 1.82485000 1.82436000 1.82496000 1.82541738 0.00061502 235 1520282400 2018.03.05 20:40 1.82487000 1.82421000 1.82227000 1.82487000 1.82530239 0.00066737 506 1520282700 2018.03.05 20:45 1.82418000 1.82429000 1.82410000 1.82454000 1.82520598 0.00065995 280 1520283000 2018.03.05 20:50 1.82432000 1.82412000 1.82391000 1.82441000 1.82510255 0.00067337 265 1520283300 2018.03.05 20:55 1.82410000 1.82410000 1.82374000 1.82420000 1.82500707 0.00063687 210 1520283600 2018.03.05 21:00 1.82410000 1.82418000 1.82399000 1.82439000 1.82492830 0.00061176 179 1520283900 2018.03.05 21:05 1.82418000 1.82438000 1.82416000 1.82461000 1.82487608 0.00059431 212 1520284200 2018.03.05 21:10 1.82440000 1.82440000 1.82428000 1.82459000 1.82483074 0.00056827 181 1520284500 2018.03.05 21:15 1.82445000 1.82449000 1.82427000 1.82462000 1.82479829 0.00053600 232 1520284800 2018.03.05 21:20 1.82447000 1.82455000 1.82433000 1.82457000 1.82477464 0.00050532 235 1520285100 2018.03.05 21:25 1.82455000 1.82496000 1.82455000 1.82504000 1.82479230 0.00048644 225 1520285400 2018.03.05 21:30 1.82493000 1.82452000 1.82446000 1.82493000 1.82476636 0.00045198 214 1520285700 2018.03.05 21:35 1.82452000 1.82363000 1.82356000 1.82459000 1.82465814 0.00048691 308 1520286000 2018.03.05 21:40 1.82363000 1.82346000 1.82282000 1.82366000 1.82454403 0.00049910 500 1520286300 2018.03.05 21:45 1.82344000 1.82360000 1.82324000 1.82365000 1.82445412 0.00048934 110 1520286600 2018.03.05 21:50 1.82360000 1.82389000 1.82357000 1.82389000 1.82440040 0.00043870 103 1520286900 2018.03.05 21:55 1.82390000 1.82369000 1.82361000 1.82413000 1.82433274 0.00044216 327 1520287200 2018.03.05 22:00 1.82369000 1.82398000 1.82364000 1.82403000 1.82429914 0.00041945 352 1520287500 2018.03.05 22:05 1.82398000 1.82406000 1.82392000 1.82424000 1.82427637 0.00040403 241 1520287800 2018.03.05 22:10 1.82404000 1.82421000 1.82400000 1.82427000 1.82427005 0.00040135 269 1520288100 2018.03.05 22:15 1.82421000 1.82411000 1.82411000 1.82440000 1.82425481 0.00037664 240 1520288400 2018.03.05 22:20 1.82417000 1.82424000 1.82408000 1.82453000 1.82425340 0.00037611 345 1520288700 2018.03.05 22:25 1.82427000 1.82471000 1.82423000 1.82478000 1.82429688 0.00040185 338 1520289000 2018.03.05 22:30 1.82470000 1.82452000 1.82442000 1.82508000 1.82431813 0.00040946 383 1520289300 2018.03.05 22:35 1.82452000 1.82488000 1.82438000 1.82489000 1.82437164 0.00044057 189 1520289600 2018.03.05 22:40 1.82488000 1.82484000 1.82457000 1.82496000 1.82441625 0.00046427 220 1520289900 2018.03.05 22:45 1.82484000 1.82475000 1.82466000 1.82495000 1.82444803 0.00048070 282 1520290200 2018.03.05 22:50 1.82478000 1.82512000 1.82469000 1.82518000 1.82451203 0.00052462 287 1520290500 2018.03.05 22:55 1.82512000 1.82508000 1.82484000 1.82526000 1.82456612 0.00055935 384 1520290800 2018.03.05 23:00 1.82508000 1.82503000 1.82471000 1.82542000 1.82461030 0.00058603 304 1520291100 2018.03.05 23:05 1.82502000 1.82480000 1.82472000 1.82504000 1.82462837 0.00059045 182 1520291400 2018.03.05 23:10 1.82480000 1.82506000 1.82472000 1.82511000 1.82466948 0.00061581 165 1520291700 2018.03.05 23:15 1.82507000 1.82508000 1.82493000 1.82518000 1.82470857 0.00059320 104 1520292000 2018.03.05 23:20 1.82508000 1.82495000 1.82494000 1.82508000 1.82473157 0.00053441 33 1520292300 2018.03.05 23:25 1.82496000 1.82493000 1.82484000 1.82497000 1.82475046 0.00047854 113 1520292600 2018.03.05 23:30 1.82493000 1.82495000 1.82489000 1.82513000 1.82476947 0.00044516 74 1520292900 2018.03.05 23:35 1.82496000 1.82492000 1.82484000 1.82497000 1.82478380 0.00037805 84 1520293200 2018.03.05 23:40 1.82491000 1.82507000 1.82481000 1.82507000 1.82481106 0.00034125 142 1520293500 2018.03.05 23:45 1.82505000 1.82495000 1.82483000 1.82506000 1.82482429 0.00029902 75 1520293800 2018.03.05 23:50 1.82495000 1.82544000 1.82481000 1.82544000 1.82488293 0.00029564 75 1520294100 2018.03.05 23:55 1.82545000 1.82546000 1.82534000 1.82567000 1.82493789 0.00026653 63 1520294400 2018.03.06 00:00 1.82415000 1.82429000 1.82376000 1.82429000 1.82487619 0.00026819 12 1520294700 2018.03.06 00:05 1.82421000 1.82570000 1.82416000 1.82572000 1.82495465 0.00030434 26 1520295000 2018.03.06 00:10 1.82569000 1.82567000 1.82555000 1.82571000 1.82502277 0.00031720 20 1520295300 2018.03.06 00:15 1.82565000 1.82540000 1.82537000 1.82565000 1.82505870 0.00032293 20 1520295600 2018.03.06 00:20 1.82541000 1.82539000 1.82535000 1.82544000 1.82509025 0.00032503 18 1520295900 2018.03.06 00:25 1.82537000 1.82536000 1.82530000 1.82541000 1.82511594 0.00031935 20 1520296200 2018.03.06 00:30 1.82537000 1.82481000 1.82468000 1.82537000 1.82508681 0.00032798 87 1520296500 2018.03.06 00:35 1.82476000 1.82483000 1.82476000 1.82486000 1.82506235 0.00033516 47 1520296800 2018.03.06 00:40 1.82483000 1.82475000 1.82470000 1.82485000 1.82503260 0.00034600 27 1520297100 2018.03.06 00:45 1.82474000 1.82480000 1.82473000 1.82485000 1.82501045 0.00035039 85 1520297400 2018.03.06 00:50 1.82477000 1.82471000 1.82471000 1.82504000 1.82498183 0.00036272 165 1520297700 2018.03.06 00:55 1.82466000 1.82483000 1.82466000 1.82540000 1.82496737 0.00036704 254 1520298000 2018.03.06 01:00 1.82483000 1.82553000 1.82483000 1.82555000 1.82502096 0.00037458 250 1520298300 2018.03.06 01:05 1.82554000 1.82567000 1.82547000 1.82584000 1.82508277 0.00038953 209 1520298600 2018.03.06 01:10 1.82566000 1.82568000 1.82553000 1.82577000 1.82513965 0.00040348 116 1520298900 2018.03.06 01:15 1.82568000 1.82565000 1.82543000 1.82582000 1.82518825 0.00041225 134 1520299200 2018.03.06 01:20 1.82565000 1.82549000 1.82527000 1.82572000 1.82521699 0.00041566 208 1520299500 2018.03.06 01:25 1.82547000 1.82545000 1.82522000 1.82565000 1.82523918 0.00041371 238 1520299800 2018.03.06 01:30 1.82549000 1.82560000 1.82541000 1.82575000 1.82527355 0.00041934 202 1520300100 2018.03.06 01:35 1.82559000 1.82569000 1.82558000 1.82576000 1.82531321 0.00043015 81 1520300400 2018.03.06 01:40 1.82568000 1.82565000 1.82552000 1.82578000 1.82534528 0.00037163 78 1520300700 2018.03.06 01:45 1.82563000 1.82568000 1.82550000 1.82568000 1.82537716 0.00037321 74 1520301000 2018.03.06 01:50 1.82570000 1.82565000 1.82562000 1.82587000 1.82540315 0.00037656 72 1520301300 2018.03.06 01:55 1.82566000 1.82547000 1.82547000 1.82569000 1.82540951 0.00037806 117 1520301600 2018.03.06 02:00 1.82549000 1.82534000 1.82521000 1.82558000 1.82540289 0.00037706 189 1520301900 2018.03.06 02:05 1.82535000 1.82539000 1.82532000 1.82567000 1.82540167 0.00037672 107 1520302200 2018.03.06 02:10 1.82540000 1.82551000 1.82539000 1.82564000 1.82541198 0.00035467 193 1520302500 2018.03.06 02:15 1.82551000 1.82556000 1.82510000 1.82558000 1.82542608 0.00033219 241 1520302800 2018.03.06 02:20 1.82557000 1.82487000 1.82474000 1.82569000 1.82537312 0.00032274 558 1520303100 2018.03.06 02:25 1.82490000 1.82492000 1.82490000 1.82538000 1.82532997 0.00032196 309 1520303400 2018.03.06 02:30 1.82492000 1.82472000 1.82426000 1.82510000 1.82527187 0.00034145 413 1520303700 2018.03.06 02:35 1.82474000 1.82439000 1.82417000 1.82492000 1.82518789 0.00041657 470 1520304000 2018.03.06 02:40 1.82439000 1.82437000 1.82420000 1.82444000 1.82510999 0.00048010 344 1520304300 2018.03.06 02:45 1.82437000 1.82418000 1.82409000 1.82451000 1.82502142 0.00054131 320 1520304600 2018.03.06 02:50 1.82418000 1.82433000 1.82413000 1.82453000 1.82495557 0.00056788 366 1520304900 2018.03.06 02:55 1.82433000 1.82434000 1.82424000 1.82449000 1.82489695 0.00058414 331 1520305200 2018.03.06 03:00 1.82435000 1.82435000 1.82417000 1.82464000 1.82484486 0.00059970 590 1520305500 2018.03.06 03:05 1.82435000 1.82468000 1.82435000 1.82483000 1.82482916 0.00059067 462 1520305800 2018.03.06 03:10 1.82470000 1.82509000 1.82453000 1.82517000 1.82485400 0.00056059 359 1520306100 2018.03.06 03:15 1.82509000 1.82499000 1.82488000 1.82520000 1.82486695 0.00052660 350 1520306400 2018.03.06 03:20 1.82501000 1.82543000 1.82479000 1.82555000 1.82492057 0.00050505 316 1520306700 2018.03.06 03:25 1.82545000 1.82505000 1.82496000 1.82553000 1.82493290 0.00047640 369 1520307000 2018.03.06 03:30 1.82507000 1.82524000 1.82482000 1.82525000 1.82496215 0.00045617 507 1520307300 2018.03.06 03:35 1.82524000 1.82507000 1.82507000 1.82533000 1.82497242 0.00044424 330 1520307600 2018.03.06 03:40 1.82507000 1.82459000 1.82453000 1.82511000 1.82493600 0.00043654 326 1520307900 2018.03.06 03:45 1.82461000 1.82507000 1.82454000 1.82526000 1.82494876 0.00042876 306 1520308200 2018.03.06 03:50 1.82506000 1.82469000 1.82452000 1.82507000 1.82492412 0.00040563 330 1520308500 2018.03.06 03:55 1.82469000 1.82497000 1.82466000 1.82508000 1.82492849 0.00038186 251 1520308800 2018.03.06 04:00 1.82497000 1.82455000 1.82455000 1.82506000 1.82489244 0.00037592 284 1520309100 2018.03.06 04:05 1.82455000 1.82483000 1.82450000 1.82504000 1.82488649 0.00037386 288 1520309400 2018.03.06 04:10 1.82481000 1.82417000 1.82393000 1.82485000 1.82481826 0.00038190 453 1520309700 2018.03.06 04:15 1.82419000 1.82419000 1.82400000 1.82433000 1.82475842 0.00038330 289 1520310000 2018.03.06 04:20 1.82419000 1.82428000 1.82409000 1.82434000 1.82471286 0.00038469 185 1520310300 2018.03.06 04:25 1.82428000 1.82466000 1.82423000 1.82466000 1.82470782 0.00036621 156 1520310600 2018.03.06 04:30 1.82464000 1.82462000 1.82425000 1.82475000 1.82469946 0.00035779 159 1520310900 2018.03.06 04:35 1.82459000 1.82439000 1.82415000 1.82479000 1.82466999 0.00036045 231 1520311200 2018.03.06 04:40 1.82439000 1.82427000 1.82406000 1.82446000 1.82463189 0.00037377 138 1520311500 2018.03.06 04:45 1.82428000 1.82479000 1.82427000 1.82482000 1.82464695 0.00037095 161 1520311800 2018.03.06 04:50 1.82481000 1.82462000 1.82461000 1.82512000 1.82464438 0.00035808 223 1520312100 2018.03.06 04:55 1.82462000 1.82431000 1.82424000 1.82475000 1.82461254 0.00036294 203 1520312400 2018.03.06 05:00 1.82432000 1.82452000 1.82416000 1.82471000 1.82460373 0.00031524 248 1520312700 2018.03.06 05:05 1.82454000 1.82462000 1.82453000 1.82485000 1.82460528 0.00029896 163 1520313000 2018.03.06 05:10 1.82460000 1.82461000 1.82428000 1.82476000 1.82460573 0.00026315 208 1520313300 2018.03.06 05:15 1.82461000 1.82477000 1.82458000 1.82499000 1.82462137 0.00024697 198 1520313600 2018.03.06 05:20 1.82477000 1.82473000 1.82422000 1.82479000 1.82463172 0.00024987 202 1520313900 2018.03.06 05:25 1.82473000 1.82443000 1.82438000 1.82489000 1.82461250 0.00022832 133 1520314200 2018.03.06 05:30 1.82444000 1.82429000 1.82415000 1.82452000 1.82458179 0.00023015 202 1520314500 2018.03.06 05:35 1.82428000 1.82410000 1.82407000 1.82446000 1.82453591 0.00022470 255 1520314800 2018.03.06 05:40 1.82410000 1.82436000 1.82388000 1.82436000 1.82451915 0.00022443 265 1520315100 2018.03.06 05:45 1.82435000 1.82442000 1.82433000 1.82468000 1.82450971 0.00021202 161 1520315400 2018.03.06 05:50 1.82442000 1.82439000 1.82437000 1.82475000 1.82449831 0.00019772 192 1520315700 2018.03.06 05:55 1.82439000 1.82430000 1.82402000 1.82439000 1.82447942 0.00018906 185 1520316000 2018.03.06 06:00 1.82430000 1.82408000 1.82402000 1.82435000 1.82444138 0.00020495 208 1520316300 2018.03.06 06:05 1.82408000 1.82408000 1.82386000 1.82420000 1.82440696 0.00021654 142 1520316600 2018.03.06 06:10 1.82408000 1.82420000 1.82406000 1.82426000 1.82438725 0.00021778 174 1520316900 2018.03.06 06:15 1.82422000 1.82417000 1.82414000 1.82452000 1.82436656 0.00022554 255 1520317200 2018.03.06 06:20 1.82417000 1.82418000 1.82390000 1.82439000 1.82434879 0.00023150 215 1520317500 2018.03.06 06:25 1.82418000 1.82418000 1.82400000 1.82430000 1.82433272 0.00021485 211 1520317800 2018.03.06 06:30 1.82418000 1.82433000 1.82407000 1.82435000 1.82433246 0.00020505 162 1520318100 2018.03.06 06:35 1.82432000 1.82437000 1.82422000 1.82444000 1.82433604 0.00020477 95 1520318400 2018.03.06 06:40 1.82436000 1.82420000 1.82415000 1.82436000 1.82432308 0.00020359 94 1520318700 2018.03.06 06:45 1.82419000 1.82406000 1.82406000 1.82434000 1.82429802 0.00020149 139 1520319000 2018.03.06 06:50 1.82407000 1.82421000 1.82404000 1.82425000 1.82428964 0.00018999 151 1520319300 2018.03.06 06:55 1.82416000 1.82402000 1.82398000 1.82422000 1.82426396 0.00016455 209 1520319600 2018.03.06 07:00 1.82404000 1.82445000 1.82384000 1.82452000 1.82428168 0.00013811 286 1520319900 2018.03.06 07:05 1.82444000 1.82430000 1.82411000 1.82448000 1.82428342 0.00013475 213 1520320200 2018.03.06 07:10 1.82432000 1.82412000 1.82399000 1.82432000 1.82426786 0.00013396 159 1520320500 2018.03.06 07:15 1.82412000 1.82430000 1.82412000 1.82444000 1.82427092 0.00012959 156 1520320800 2018.03.06 07:20 1.82430000 1.82426000 1.82411000 1.82435000 1.82426988 0.00012775 165 1520321100 2018.03.06 07:25 1.82426000 1.82404000 1.82404000 1.82441000 1.82424799 0.00012562 276 1520321400 2018.03.06 07:30 1.82405000 1.82381000 1.82360000 1.82406000 1.82420627 0.00014381 249 1520321700 2018.03.06 07:35 1.82380000 1.82369000 1.82351000 1.82381000 1.82415711 0.00017521 200 1520322000 2018.03.06 07:40 1.82369000 1.82386000 1.82350000 1.82388000 1.82412881 0.00018637 306 1520322300 2018.03.06 07:45 1.82386000 1.82424000 1.82372000 1.82424000 1.82413940 0.00018683 304 1520322600 2018.03.06 07:50 1.82422000 1.82473000 1.82419000 1.82479000 1.82419565 0.00022630 265 1520322900 2018.03.06 07:55 1.82474000 1.82419000 1.82419000 1.82483000 1.82419511 0.00022618 213 1520323200 2018.03.06 08:00 1.82419000 1.82424000 1.82397000 1.82430000 1.82419938 0.00022671 207 1520323500 2018.03.06 08:05 1.82425000 1.82433000 1.82410000 1.82461000 1.82421182 0.00022952 201 1520323800 2018.03.06 08:10 1.82435000 1.82437000 1.82421000 1.82451000 1.82422689 0.00023266 229 1520324100 2018.03.06 08:15 1.82435000 1.82460000 1.82434000 1.82480000 1.82426242 0.00025134 260 1520324400 2018.03.06 08:20 1.82460000 1.82481000 1.82445000 1.82486000 1.82431457 0.00028968 211 1520324700 2018.03.06 08:25 1.82479000 1.82451000 1.82431000 1.82487000 1.82433319 0.00029186 307 1520325000 2018.03.06 08:30 1.82449000 1.82374000 1.82329000 1.82449000 1.82427669 0.00030595 445 1520325300 2018.03.06 08:35 1.82376000 1.82370000 1.82345000 1.82399000 1.82422177 0.00032113 329 1520325600 2018.03.06 08:40 1.82370000 1.82344000 1.82333000 1.82372000 1.82414731 0.00035780 309 1520325900 2018.03.06 08:45 1.82343000 1.82393000 1.82304000 1.82393000 1.82412662 0.00035996 591 1520326200 2018.03.06 08:50 1.82397000 1.82444000 1.82397000 1.82477000 1.82415646 0.00036509 436 1520326500 2018.03.06 08:55 1.82445000 1.82437000 1.82431000 1.82484000 1.82417680 0.00036688 338 1520326800 2018.03.06 09:00 1.82439000 1.82451000 1.82416000 1.82484000 1.82420853 0.00037520 462 1520327100 2018.03.06 09:05 1.82451000 1.82357000 1.82271000 1.82475000 1.82414772 0.00039598 697 1520327400 2018.03.06 09:10 1.82360000 1.82354000 1.82336000 1.82379000 1.82408984 0.00041483 429 1520327700 2018.03.06 09:15 1.82356000 1.82478000 1.82356000 1.82479000 1.82415557 0.00042237 603 1520328000 2018.03.06 09:20 1.82479000 1.82453000 1.82434000 1.82550000 1.82419123 0.00042085 944 1520328300 2018.03.06 09:25 1.82453000 1.82410000 1.82385000 1.82453000 1.82418254 0.00042191 448 1520328600 2018.03.06 09:30 1.82410000 1.82354000 1.82353000 1.82427000 1.82412135 0.00043000 651 1520328900 2018.03.06 09:35 1.82352000 1.82382000 1.82328000 1.82412000 1.82409265 0.00043738 763 1520329200 2018.03.06 09:40 1.82381000 1.82434000 1.82362000 1.82436000 1.82411621 0.00043726 561 1520329500 2018.03.06 09:45 1.82434000 1.82457000 1.82434000 1.82495000 1.82415942 0.00044412 514 1520329800 2018.03.06 09:50 1.82458000 1.82461000 1.82450000 1.82499000 1.82420234 0.00045376 456 1520330100 2018.03.06 09:55 1.82461000 1.82454000 1.82386000 1.82486000 1.82423449 0.00045480 783 1520330400 2018.03.06 10:00 1.82454000 1.82416000 1.82355000 1.82462000 1.82422740 0.00043500 1042 1520330700 2018.03.06 10:05 1.82414000 1.82376000 1.82343000 1.82446000 1.82418289 0.00043214 623 1520331000 2018.03.06 10:10 1.82379000 1.82382000 1.82367000 1.82423000 1.82414833 0.00042336 346 1520331300 2018.03.06 10:15 1.82382000 1.82456000 1.82353000 1.82461000 1.82418753 0.00042348 827 1520331600 2018.03.06 10:20 1.82451000 1.82473000 1.82442000 1.82486000 1.82423920 0.00040787 480 1520331900 2018.03.06 10:25 1.82473000 1.82511000 1.82458000 1.82544000 1.82432213 0.00044862 514 1520332200 2018.03.06 10:30 1.82512000 1.82541000 1.82512000 1.82594000 1.82442574 0.00052079 686 1520332500 2018.03.06 10:35 1.82539000 1.82512000 1.82501000 1.82571000 1.82449186 0.00055566 418 1520332800 2018.03.06 10:40 1.82512000 1.82507000 1.82483000 1.82512000 1.82454692 0.00058341 443 1520333100 2018.03.06 10:45 1.82508000 1.82526000 1.82448000 1.82542000 1.82461483 0.00057735 485 1520333400 2018.03.06 10:50 1.82526000 1.82474000 1.82450000 1.82533000 1.82462675 0.00052778 546 1520333700 2018.03.06 10:55 1.82475000 1.82439000 1.82433000 1.82509000 1.82460420 0.00052477 474 1520334000 2018.03.06 11:00 1.82436000 1.82477000 1.82407000 1.82477000 1.82461999 0.00052854 455 1520334300 2018.03.06 11:05 1.82476000 1.82541000 1.82445000 1.82553000 1.82469523 0.00055475 499 1520334600 2018.03.06 11:10 1.82542000 1.82549000 1.82493000 1.82572000 1.82477092 0.00052918 534 1520334900 2018.03.06 11:15 1.82552000 1.82573000 1.82532000 1.82604000 1.82486227 0.00053627 496 1520335200 2018.03.06 11:20 1.82578000 1.82617000 1.82560000 1.82626000 1.82498681 0.00061057 401 1520335500 2018.03.06 11:25 1.82615000 1.82671000 1.82615000 1.82676000 1.82515092 0.00073648 496 1520335800 2018.03.06 11:30 1.82672000 1.82611000 1.82596000 1.82677000 1.82524227 0.00077459 340 1520336100 2018.03.06 11:35 1.82611000 1.82644000 1.82608000 1.82697000 1.82535634 0.00082558 554 1520336400 2018.03.06 11:40 1.82644000 1.82709000 1.82644000 1.82760000 1.82552145 0.00089888 653 1520336700 2018.03.06 11:45 1.82710000 1.82697000 1.82697000 1.82742000 1.82565940 0.00089170 366 1520337000 2018.03.06 11:50 1.82698000 1.82652000 1.82647000 1.82731000 1.82574137 0.00082528 611 1520337300 2018.03.06 11:55 1.82651000 1.82669000 1.82632000 1.82676000 1.82583171 0.00082010 458 1520337600 2018.03.06 12:00 1.82671000 1.82649000 1.82641000 1.82732000 1.82589441 0.00080212 401 1520337900 2018.03.06 12:05 1.82649000 1.82681000 1.82649000 1.82708000 1.82598160 0.00081639 447 1520338200 2018.03.06 12:10 1.82681000 1.82706000 1.82646000 1.82716000 1.82608431 0.00085143 353 1520338500 2018.03.06 12:15 1.82708000 1.82657000 1.82652000 1.82729000 1.82613057 0.00083541 339 1520338800 2018.03.06 12:20 1.82657000 1.82656000 1.82623000 1.82669000 1.82617146 0.00080941 366 1520339100 2018.03.06 12:25 1.82656000 1.82646000 1.82644000 1.82687000 1.82619894 0.00078690 318 1520339400 2018.03.06 12:30 1.82644000 1.82650000 1.82620000 1.82665000 1.82622762 0.00071790 380 1520339700 2018.03.06 12:35 1.82654000 1.82613000 1.82592000 1.82656000 1.82621832 0.00059083 366 1520340000 2018.03.06 12:40 1.82615000 1.82754000 1.82611000 1.82775000 1.82634419 0.00053235 450 1520340300 2018.03.06 12:45 1.82754000 1.82723000 1.82711000 1.82767000 1.82642856 0.00049910 371 1520340600 2018.03.06 12:50 1.82723000 1.82679000 1.82679000 1.82761000 1.82646298 0.00044611 384 1520340900 2018.03.06 12:55 1.82677000 1.82677000 1.82643000 1.82685000 1.82649222 0.00040620 292 1520341200 2018.03.06 13:00 1.82674000 1.82739000 1.82673000 1.82754000 1.82657772 0.00040594 363 1520341500 2018.03.06 13:05 1.82741000 1.82718000 1.82718000 1.82798000 1.82663508 0.00040479 578 1520341800 2018.03.06 13:10 1.82718000 1.82639000 1.82639000 1.82727000 1.82661174 0.00040042 494 1520342100 2018.03.06 13:15 1.82637000 1.82639000 1.82629000 1.82694000 1.82659062 0.00041076 534 1520342400 2018.03.06 13:20 1.82639000 1.82777000 1.82604000 1.82798000 1.82670294 0.00043477 875 1520342700 2018.03.06 13:25 1.82777000 1.82787000 1.82709000 1.82824000 1.82681409 0.00048166 1021 1520343000 2018.03.06 13:30 1.82789000 1.82748000 1.82735000 1.82860000 1.82687751 0.00049247 1007 1520343300 2018.03.06 13:35 1.82746000 1.82817000 1.82705000 1.82834000 1.82700061 0.00056110 837 1520343600 2018.03.06 13:40 1.82819000 1.82816000 1.82788000 1.82854000 1.82711102 0.00060652 677 1520343900 2018.03.06 13:45 1.82817000 1.82828000 1.82766000 1.82836000 1.82722236 0.00066244 726 1520344200 2018.03.06 13:50 1.82828000 1.82855000 1.82826000 1.82870000 1.82734880 0.00073824 555 1520344500 2018.03.06 13:55 1.82855000 1.82899000 1.82844000 1.82941000 1.82750510 0.00082442 900 1520344800 2018.03.06 14:00 1.82899000 1.82920000 1.82861000 1.82948000 1.82766652 0.00090477 622 1520345100 2018.03.06 14:05 1.82920000 1.82939000 1.82902000 1.82990000 1.82783066 0.00096971 676 1520345400 2018.03.06 14:10 1.82939000 1.82953000 1.82935000 1.82977000 1.82799250 0.00102237 581 1520345700 2018.03.06 14:15 1.82953000 1.82981000 1.82939000 1.82989000 1.82816560 0.00104102 503 1520346000 2018.03.06 14:20 1.82981000 1.82987000 1.82921000 1.83003000 1.82832792 0.00112688 548 1520346300 2018.03.06 14:25 1.82986000 1.83004000 1.82959000 1.83011000 1.82849098 0.00119337 375 1520346600 2018.03.06 14:30 1.83000000 1.82978000 1.82949000 1.83004000 1.82861374 0.00118832 399 1520346900 2018.03.06 14:35 1.82978000 1.82959000 1.82953000 1.83010000 1.82870672 0.00114942 412 1520347200 2018.03.06 14:40 1.82961000 1.82967000 1.82957000 1.82990000 1.82879846 0.00114362 385 1520347500 2018.03.06 14:45 1.82967000 1.83032000 1.82961000 1.83037000 1.82894337 0.00115068 498 1520347800 2018.03.06 14:50 1.83032000 1.83002000 1.82874000 1.83084000 1.82904590 0.00103268 950 1520348100 2018.03.06 14:55 1.83000000 1.83017000 1.82995000 1.83040000 1.82915296 0.00087734 469 1520348400 2018.03.06 15:00 1.83019000 1.83137000 1.83000000 1.83155000 1.82936411 0.00094703 938 1520348700 2018.03.06 15:05 1.83138000 1.83124000 1.83101000 1.83183000 1.82954276 0.00097528 575 1520349000 2018.03.06 15:10 1.83123000 1.83069000 1.83031000 1.83143000 1.82965202 0.00089133 594 1520349300 2018.03.06 15:15 1.83074000 1.83102000 1.83038000 1.83112000 1.82978231 0.00087217 466 1520349600 2018.03.06 15:20 1.83104000 1.83204000 1.83104000 1.83211000 1.82999733 0.00091968 521 1520349900 2018.03.06 15:25 1.83204000 1.83077000 1.83062000 1.83212000 1.83007091 0.00084738 559 1520350200 2018.03.06 15:30 1.83078000 1.83084000 1.83043000 1.83089000 1.83014416 0.00078477 540 1520350500 2018.03.06 15:35 1.83084000 1.83098000 1.83058000 1.83098000 1.83022376 0.00075034 475 1520350800 2018.03.06 15:40 1.83098000 1.83026000 1.83005000 1.83103000 1.83022722 0.00071392 458 1520351100 2018.03.06 15:45 1.83024000 1.82965000 1.82936000 1.83036000 1.83017224 0.00071515 621 1520351400 2018.03.06 15:50 1.82965000 1.83010000 1.82958000 1.83044000 1.83016536 0.00070315 546 1520351700 2018.03.06 15:55 1.83010000 1.82982000 1.82978000 1.83051000 1.83013247 0.00071510 506 1520352000 2018.03.06 16:00 1.82984000 1.82990000 1.82957000 1.83001000 1.83011033 0.00072358 634 1520352300 2018.03.06 16:05 1.82994000 1.82990000 1.82959000 1.83000000 1.83009030 0.00073335 489 1520352600 2018.03.06 16:10 1.82987000 1.83109000 1.82976000 1.83110000 1.83018551 0.00072065 593 1520352900 2018.03.06 16:15 1.83108000 1.82947000 1.82939000 1.83129000 1.83011737 0.00075503 656 1520353200 2018.03.06 16:20 1.82947000 1.82915000 1.82887000 1.83050000 1.83002524 0.00082146 817 1520353500 2018.03.06 16:25 1.82915000 1.82946000 1.82874000 1.82966000 1.82997140 0.00085402 1065 1520353800 2018.03.06 16:30 1.82944000 1.82936000 1.82910000 1.82980000 1.82991317 0.00089276 864 1520354100 2018.03.06 16:35 1.82937000 1.82895000 1.82878000 1.82971000 1.82982144 0.00095919 987 1520354400 2018.03.06 16:40 1.82895000 1.82880000 1.82867000 1.82926000 1.82972416 0.00096461 735 1520354700 2018.03.06 16:45 1.82879000 1.82918000 1.82877000 1.82924000 1.82967234 0.00093224 836 1520355000 2018.03.06 16:50 1.82918000 1.82902000 1.82902000 1.82969000 1.82961021 0.00093896 735 1520355300 2018.03.06 16:55 1.82902000 1.82864000 1.82838000 1.82972000 1.82951781 0.00094112 740 1520355600 2018.03.06 17:00 1.82878000 1.82864000 1.82815000 1.82913000 1.82943421 0.00080215 973 1520355900 2018.03.06 17:05 1.82864000 1.82800000 1.82791000 1.82888000 1.82929762 0.00084275 822 1520356200 2018.03.06 17:10 1.82800000 1.82822000 1.82747000 1.82827000 1.82919499 0.00082883 856 1520356500 2018.03.06 17:15 1.82822000 1.82889000 1.82810000 1.82889000 1.82916594 0.00073531 774 1520356800 2018.03.06 17:20 1.82889000 1.82848000 1.82847000 1.82900000 1.82910061 0.00071957 689 1520357100 2018.03.06 17:25 1.82848000 1.82814000 1.82799000 1.82871000 1.82900913 0.00075376 500 1520357400 2018.03.06 17:30 1.82814000 1.82812000 1.82768000 1.82828000 1.82892445 0.00075115 599 1520357700 2018.03.06 17:35 1.82812000 1.82803000 1.82783000 1.82840000 1.82883926 0.00076124 661 1520358000 2018.03.06 17:40 1.82803000 1.82853000 1.82793000 1.82859000 1.82880981 0.00072984 714 1520358300 2018.03.06 17:45 1.82852000 1.82841000 1.82828000 1.82892000 1.82877173 0.00069580 777 1520358600 2018.03.06 17:50 1.82842000 1.82738000 1.82722000 1.82842000 1.82863919 0.00054391 1147 1520358900 2018.03.06 17:55 1.82738000 1.82757000 1.82737000 1.82805000 1.82853736 0.00055712 968 1520359200 2018.03.06 18:00 1.82757000 1.82760000 1.82750000 1.82827000 1.82844809 0.00057591 950 1520359500 2018.03.06 18:05 1.82763000 1.82784000 1.82746000 1.82843000 1.82839017 0.00054368 949 1520359800 2018.03.06 18:10 1.82786000 1.82799000 1.82755000 1.82802000 1.82835206 0.00050278 668 1520360100 2018.03.06 18:15 1.82798000 1.82803000 1.82784000 1.82825000 1.82832139 0.00048615 541 1520360400 2018.03.06 18:20 1.82801000 1.82757000 1.82738000 1.82828000 1.82824983 0.00049282 585 1520360700 2018.03.06 18:25 1.82758000 1.82697000 1.82679000 1.82785000 1.82812794 0.00051058 523 1520361000 2018.03.06 18:30 1.82698000 1.82705000 1.82691000 1.82755000 1.82802528 0.00051410 492 1520361300 2018.03.06 18:35 1.82707000 1.82642000 1.82636000 1.82718000 1.82787240 0.00059790 465 1520361600 2018.03.06 18:40 1.82642000 1.82668000 1.82631000 1.82669000 1.82775883 0.00062822 457 1520361900 2018.03.06 18:45 1.82668000 1.82642000 1.82622000 1.82692000 1.82763133 0.00069783 493 1520362200 2018.03.06 18:50 1.82643000 1.82649000 1.82629000 1.82682000 1.82752263 0.00073919 385 1520362500 2018.03.06 18:55 1.82647000 1.82681000 1.82634000 1.82699000 1.82745476 0.00069530 411 1520362800 2018.03.06 19:00 1.82680000 1.82685000 1.82666000 1.82696000 1.82739716 0.00067184 354 1520363100 2018.03.06 19:05 1.82683000 1.82682000 1.82669000 1.82700000 1.82734219 0.00066442 238 1520363400 2018.03.06 19:10 1.82683000 1.82638000 1.82630000 1.82692000 1.82725056 0.00067579 391 1520363700 2018.03.06 19:15 1.82638000 1.82651000 1.82609000 1.82679000 1.82718003 0.00067367 351 1520364000 2018.03.06 19:20 1.82650000 1.82677000 1.82612000 1.82679000 1.82714098 0.00060711 354 1520364300 2018.03.06 19:25 1.82678000 1.82765000 1.82677000 1.82770000 1.82718946 0.00055526 479 1520364600 2018.03.06 19:30 1.82765000 1.82751000 1.82746000 1.82802000 1.82721998 0.00056413 337 1520364900 2018.03.06 19:35 1.82750000 1.82687000 1.82681000 1.82773000 1.82718665 0.00055568 403 1520365200 2018.03.06 19:40 1.82686000 1.82720000 1.82686000 1.82730000 1.82718792 0.00054829 314 1520365500 2018.03.06 19:45 1.82719000 1.82758000 1.82719000 1.82776000 1.82722526 0.00054804 285 1520365800 2018.03.06 19:50 1.82757000 1.82764000 1.82731000 1.82765000 1.82726476 0.00054607 239 1520366100 2018.03.06 19:55 1.82763000 1.82683000 1.82680000 1.82771000 1.82722336 0.00050408 639 1520366400 2018.03.06 20:00 1.82682000 1.82766000 1.82682000 1.82781000 1.82726494 0.00053069 283 1520366700 2018.03.06 20:05 1.82766000 1.82761000 1.82745000 1.82788000 1.82729780 0.00055004 281 1520367000 2018.03.06 20:10 1.82762000 1.82757000 1.82752000 1.82778000 1.82732373 0.00056444 228 1520367300 2018.03.06 20:15 1.82758000 1.82782000 1.82741000 1.82790000 1.82737099 0.00056126 252 1520367600 2018.03.06 20:20 1.82781000 1.82808000 1.82774000 1.82816000 1.82743852 0.00059178 243 1520367900 2018.03.06 20:25 1.82811000 1.82836000 1.82790000 1.82840000 1.82752628 0.00061765 240 1520368200 2018.03.06 20:30 1.82836000 1.82845000 1.82817000 1.82868000 1.82761425 0.00063991 255 1520368500 2018.03.06 20:35 1.82845000 1.82833000 1.82799000 1.82851000 1.82768242 0.00065824 221 1520368800 2018.03.06 20:40 1.82836000 1.82852000 1.82831000 1.82868000 1.82776219 0.00068403 232 1520369100 2018.03.06 20:45 1.82854000 1.82883000 1.82831000 1.82900000 1.82786388 0.00072258 264 1520369400 2018.03.06 20:50 1.82881000 1.82872000 1.82856000 1.82905000 1.82794542 0.00069130 270 1520369700 2018.03.06 20:55 1.82871000 1.82863000 1.82850000 1.82893000 1.82801062 0.00064607 256 1520370000 2018.03.06 21:00 1.82864000 1.82890000 1.82860000 1.82900000 1.82809532 0.00063204 222 1520370300 2018.03.06 21:05 1.82889000 1.82887000 1.82886000 1.82903000 1.82816910 0.00066274 189 1520370600 2018.03.06 21:10 1.82889000 1.82889000 1.82864000 1.82910000 1.82823776 0.00067977 339 1520370900 2018.03.06 21:15 1.82888000 1.82912000 1.82873000 1.82918000 1.82832178 0.00065126 299 1520371200 2018.03.06 21:20 1.82912000 1.82862000 1.82860000 1.82916000 1.82835018 0.00060866 223 1520371500 2018.03.06 21:25 1.82861000 1.82891000 1.82854000 1.82893000 1.82840350 0.00060229 245 1520371800 2018.03.06 21:30 1.82892000 1.82889000 1.82875000 1.82916000 1.82844983 0.00059137 262 1520372100 2018.03.06 21:35 1.82887000 1.82864000 1.82862000 1.82900000 1.82846794 0.00046893 274 1520372400 2018.03.06 21:40 1.82865000 1.82862000 1.82835000 1.82868000 1.82848242 0.00043260 272 1520372700 2018.03.06 21:45 1.82862000 1.82848000 1.82841000 1.82872000 1.82848219 0.00038617 226 1520373000 2018.03.06 21:50 1.82848000 1.82832000 1.82821000 1.82849000 1.82846675 0.00033573 268 1520373300 2018.03.06 21:55 1.82834000 1.82784000 1.82781000 1.82839000 1.82840706 0.00036199 285 1520373600 2018.03.06 22:00 1.82785000 1.82791000 1.82755000 1.82796000 1.82835972 0.00039729 286 1520373900 2018.03.06 22:05 1.82788000 1.82774000 1.82771000 1.82793000 1.82830070 0.00045204 253 1520374200 2018.03.06 22:10 1.82773000 1.82782000 1.82770000 1.82798000 1.82825492 0.00048772 247 1520374500 2018.03.06 22:15 1.82784000 1.82817000 1.82784000 1.82817000 1.82824683 0.00049228 203 1520374800 2018.03.06 22:20 1.82816000 1.82799000 1.82797000 1.82820000 1.82822237 0.00050464 213 1520375100 2018.03.06 22:25 1.82799000 1.82768000 1.82764000 1.82810000 1.82817071 0.00052522 256 1520375400 2018.03.06 22:30 1.82771000 1.82750000 1.82740000 1.82777000 1.82810684 0.00056009 250 1520375700 2018.03.06 22:35 1.82747000 1.82754000 1.82740000 1.82769000 1.82805285 0.00058505 207 1520376000 2018.03.06 22:40 1.82757000 1.82778000 1.82747000 1.82781000 1.82802687 0.00056736 251 1520376300 2018.03.06 22:45 1.82779000 1.82785000 1.82763000 1.82793000 1.82801002 0.00054273 267 1520376600 2018.03.06 22:50 1.82788000 1.82759000 1.82752000 1.82798000 1.82797002 0.00052678 222 1520376900 2018.03.06 22:55 1.82750000 1.82787000 1.82749000 1.82806000 1.82796049 0.00046283 419 1520377200 2018.03.06 23:00 1.82786000 1.82799000 1.82782000 1.82820000 1.82796330 0.00043815 279 1520377500 2018.03.06 23:05 1.82796000 1.82796000 1.82776000 1.82798000 1.82796299 0.00038366 219 1520377800 2018.03.06 23:10 1.82795000 1.82782000 1.82774000 1.82800000 1.82794937 0.00032440 113 1520378100 2018.03.06 23:15 1.82782000 1.82815000 1.82776000 1.82822000 1.82796848 0.00029063 145 1520378400 2018.03.06 23:20 1.82815000 1.82822000 1.82797000 1.82825000 1.82799243 0.00026407 133 1520378700 2018.03.06 23:25 1.82820000 1.82819000 1.82815000 1.82825000 1.82801125 0.00025251 137 1520379000 2018.03.06 23:30 1.82819000 1.82813000 1.82796000 1.82831000 1.82802256 0.00025027 93 1520379300 2018.03.06 23:35 1.82812000 1.82817000 1.82807000 1.82841000 1.82803660 0.00025612 148 1520379600 2018.03.06 23:40 1.82815000 1.82816000 1.82813000 1.82837000 1.82804835 0.00026178 90 1520379900 2018.03.06 23:45 1.82815000 1.82795000 1.82795000 1.82820000 1.82803899 0.00024913 55 1520380200 2018.03.06 23:50 1.82794000 1.82776000 1.82776000 1.82796000 1.82801242 0.00024110 52 1520380500 2018.03.06 23:55 1.82775000 1.82766000 1.82762000 1.82797000 1.82797885 0.00023779 60 1520380800 2018.03.07 00:00 1.82625000 1.82658000 1.82623000 1.82675000 1.82784563 0.00036304 17 1520381100 2018.03.07 00:05 1.82662000 1.82797000 1.82662000 1.82800000 1.82785747 0.00036253 18 1520381400 2018.03.07 00:10 1.82799000 1.82791000 1.82791000 1.82805000 1.82786248 0.00035376 24 1520381700 2018.03.07 00:15 1.82794000 1.82736000 1.82733000 1.82819000 1.82781462 0.00036607 61 1520382000 2018.03.07 00:20 1.82737000 1.82800000 1.82728000 1.82814000 1.82783228 0.00036635 54 1520382300 2018.03.07 00:25 1.82796000 1.82804000 1.82792000 1.82804000 1.82785206 0.00036755 18 1520382600 2018.03.07 00:30 1.82805000 1.82828000 1.82768000 1.82884000 1.82789282 0.00037132 188 1520382900 2018.03.07 00:35 1.82829000 1.82794000 1.82773000 1.82897000 1.82789731 0.00037123 271 1520383200 2018.03.07 00:40 1.82791000 1.82774000 1.82728000 1.82892000 1.82788233 0.00037271 348 1520383500 2018.03.07 00:45 1.82777000 1.82708000 1.82694000 1.82809000 1.82780592 0.00041537 223 1520383800 2018.03.07 00:50 1.82706000 1.82876000 1.82697000 1.82904000 1.82789678 0.00045688 514 1520384100 2018.03.07 00:55 1.82879000 1.82886000 1.82777000 1.82914000 1.82798852 0.00050277 473 1520384400 2018.03.07 01:00 1.82880000 1.83027000 1.82839000 1.83039000 1.82820580 0.00073142 943 1520384700 2018.03.07 01:05 1.83029000 1.83246000 1.83000000 1.83297000 1.82861096 0.00125099 497 1520385000 2018.03.07 01:10 1.83248000 1.83277000 1.83238000 1.83278000 1.82900706 0.00163529 213 1520385300 2018.03.07 01:15 1.83274000 1.83244000 1.83238000 1.83313000 1.82933401 0.00188053 163 1520385600 2018.03.07 01:20 1.83245000 1.83166000 1.83166000 1.83254000 1.82955553 0.00199766 171 1520385900 2018.03.07 01:25 1.83166000 1.83211000 1.83164000 1.83227000 1.82979881 0.00211598 167 1520386200 2018.03.07 01:30 1.83212000 1.83143000 1.83113000 1.83213000 1.82995416 0.00214296 314 1520386500 2018.03.07 01:35 1.83143000 1.83155000 1.83125000 1.83182000 1.83010615 0.00215165 232 1520386800 2018.03.07 01:40 1.83152000 1.83151000 1.83121000 1.83175000 1.83023985 0.00205695 315 1520387100 2018.03.07 01:45 1.83152000 1.83221000 1.83144000 1.83221000 1.83042748 0.00207921 276 1520387400 2018.03.07 01:50 1.83221000 1.83151000 1.83148000 1.83221000 1.83053058 0.00203549 228 1520387700 2018.03.07 01:55 1.83149000 1.83225000 1.83149000 1.83232000 1.83069433 0.00196888 227 1520388000 2018.03.07 02:00 1.83227000 1.83214000 1.83180000 1.83247000 1.83083202 0.00191744 546 1520388300 2018.03.07 02:05 1.83213000 1.83267000 1.83184000 1.83280000 1.83100706 0.00187186 444 1520388600 2018.03.07 02:10 1.83264000 1.83260000 1.83211000 1.83270000 1.83115877 0.00181236 390 1520388900 2018.03.07 02:15 1.83260000 1.83201000 1.83175000 1.83266000 1.83123984 0.00167407 531 1520389200 2018.03.07 02:20 1.83201000 1.83229000 1.83193000 1.83263000 1.83133986 0.00148908 434 1520389500 2018.03.07 02:25 1.83229000 1.83227000 1.83214000 1.83251000 1.83142844 0.00113991 278 1520389800 2018.03.07 02:30 1.83227000 1.83219000 1.83180000 1.83259000 1.83150097 0.00095656 417 1520390100 2018.03.07 02:35 1.83221000 1.83195000 1.83183000 1.83237000 1.83154373 0.00073093 450 1520390400 2018.03.07 02:40 1.83196000 1.83187000 1.83174000 1.83217000 1.83157481 0.00065208 472 1520390700 2018.03.07 02:45 1.83187000 1.83132000 1.83125000 1.83190000 1.83155054 0.00064212 515 1520391000 2018.03.07 02:50 1.83134000 1.83108000 1.83096000 1.83142000 1.83150573 0.00062219 327 1520391300 2018.03.07 02:55 1.83108000 1.83039000 1.83034000 1.83125000 1.83139947 0.00070020 453 1520391600 2018.03.07 03:00 1.83039000 1.82992000 1.82987000 1.83069000 1.83125857 0.00084780 573 1520391900 2018.03.07 03:05 1.82993000 1.83028000 1.82987000 1.83042000 1.83116537 0.00090341 525 1520392200 2018.03.07 03:10 1.83025000 1.82993000 1.82974000 1.83025000 1.83104771 0.00100218 406 1520392500 2018.03.07 03:15 1.82993000 1.83017000 1.82983000 1.83037000 1.83096412 0.00105714 357 1520392800 2018.03.07 03:20 1.83017000 1.83002000 1.82999000 1.83036000 1.83087421 0.00111504 275 1520393100 2018.03.07 03:25 1.83002000 1.82976000 1.82965000 1.83010000 1.83076809 0.00115081 301 1520393400 2018.03.07 03:30 1.82976000 1.82986000 1.82953000 1.82991000 1.83068161 0.00119526 385 1520393700 2018.03.07 03:35 1.82988000 1.82951000 1.82929000 1.83003000 1.83057002 0.00121765 512 1520394000 2018.03.07 03:40 1.82951000 1.82988000 1.82944000 1.83004000 1.83050431 0.00120161 398 1520394300 2018.03.07 03:45 1.82985000 1.82997000 1.82950000 1.82998000 1.83045342 0.00112374 311 1520394600 2018.03.07 03:50 1.82995000 1.82984000 1.82978000 1.82995000 1.83039500 0.00104231 194 1520394900 2018.03.07 03:55 1.82984000 1.82971000 1.82956000 1.82987000 1.83032976 0.00100590 250 1520395200 2018.03.07 04:00 1.82973000 1.82940000 1.82927000 1.82973000 1.83024121 0.00094599 347 1520395500 2018.03.07 04:05 1.82940000 1.82917000 1.82916000 1.82952000 1.83013919 0.00087814 294 1520395800 2018.03.07 04:10 1.82918000 1.82921000 1.82901000 1.82946000 1.83005070 0.00078478 304 1520396100 2018.03.07 04:15 1.82923000 1.82916000 1.82890000 1.82927000 1.82996587 0.00069108 257 1520396400 2018.03.07 04:20 1.82916000 1.82916000 1.82897000 1.82925000 1.82988912 0.00056794 266 1520396700 2018.03.07 04:25 1.82916000 1.82882000 1.82866000 1.82937000 1.82978730 0.00051168 325 1520397000 2018.03.07 04:30 1.82880000 1.82908000 1.82880000 1.82941000 1.82971994 0.00043696 363 1520397300 2018.03.07 04:35 1.82908000 1.82933000 1.82908000 1.82957000 1.82968280 0.00041137 241 1520397600 2018.03.07 04:40 1.82933000 1.82935000 1.82926000 1.82965000 1.82965111 0.00040801 263 1520397900 2018.03.07 04:45 1.82935000 1.82908000 1.82890000 1.82940000 1.82959671 0.00038956 225 1520398200 2018.03.07 04:50 1.82906000 1.82865000 1.82858000 1.82918000 1.82950655 0.00041696 311 1520398500 2018.03.07 04:55 1.82860000 1.82844000 1.82822000 1.82869000 1.82940497 0.00043738 236 1520398800 2018.03.07 05:00 1.82844000 1.82853000 1.82831000 1.82854000 1.82932164 0.00044651 167 1520399100 2018.03.07 05:05 1.82853000 1.82870000 1.82847000 1.82873000 1.82926244 0.00045080 234 1520399400 2018.03.07 05:10 1.82870000 1.82857000 1.82838000 1.82872000 1.82919649 0.00045005 366 1520399700 2018.03.07 05:15 1.82858000 1.82855000 1.82847000 1.82877000 1.82913492 0.00046275 237 1520400000 2018.03.07 05:20 1.82852000 1.82866000 1.82845000 1.82891000 1.82908969 0.00044016 249 1520400300 2018.03.07 05:25 1.82867000 1.82895000 1.82857000 1.82904000 1.82907639 0.00039273 268 1520400600 2018.03.07 05:30 1.82896000 1.82918000 1.82869000 1.82918000 1.82908626 0.00035710 404 1520400900 2018.03.07 05:35 1.82916000 1.82876000 1.82876000 1.82930000 1.82905518 0.00032420 393 1520401200 2018.03.07 05:40 1.82878000 1.82869000 1.82867000 1.82893000 1.82902040 0.00031046 202 1520401500 2018.03.07 05:45 1.82869000 1.82861000 1.82821000 1.82869000 1.82898132 0.00030622 299 1520401800 2018.03.07 05:50 1.82861000 1.82859000 1.82845000 1.82886000 1.82894405 0.00029982 298 1520402100 2018.03.07 05:55 1.82859000 1.82827000 1.82826000 1.82859000 1.82887985 0.00030937 254 1520402400 2018.03.07 06:00 1.82824000 1.82862000 1.82816000 1.82862000 1.82885511 0.00030069 219 1520402700 2018.03.07 06:05 1.82862000 1.82879000 1.82862000 1.82892000 1.82884891 0.00029924 239 1520403000 2018.03.07 06:10 1.82881000 1.82894000 1.82878000 1.82905000 1.82885758 0.00029809 148 1520403300 2018.03.07 06:15 1.82896000 1.82904000 1.82887000 1.82927000 1.82887495 0.00028888 214 1520403600 2018.03.07 06:20 1.82904000 1.82922000 1.82898000 1.82930000 1.82890782 0.00029655 363 1520403900 2018.03.07 06:25 1.82921000 1.82923000 1.82900000 1.82926000 1.82893850 0.00031985 125 1520404200 2018.03.07 06:30 1.82924000 1.82906000 1.82902000 1.82924000 1.82895007 0.00032080 93 1520404500 2018.03.07 06:35 1.82907000 1.82918000 1.82893000 1.82927000 1.82897197 0.00031511 311 1520404800 2018.03.07 06:40 1.82921000 1.82906000 1.82898000 1.82928000 1.82898035 0.00030382 158 1520405100 2018.03.07 06:45 1.82902000 1.82890000 1.82868000 1.82906000 1.82897270 0.00029439 264 1520405400 2018.03.07 06:50 1.82888000 1.82857000 1.82855000 1.82893000 1.82893435 0.00027969 301 1520405700 2018.03.07 06:55 1.82857000 1.82866000 1.82852000 1.82868000 1.82890822 0.00026613 157 1520406000 2018.03.07 07:00 1.82864000 1.82866000 1.82859000 1.82874000 1.82888458 0.00026189 98 1520406300 2018.03.07 07:05 1.82866000 1.82898000 1.82860000 1.82907000 1.82889367 0.00026368 211 1520406600 2018.03.07 07:10 1.82898000 1.82913000 1.82892000 1.82923000 1.82891618 0.00026605 240 1520406900 2018.03.07 07:15 1.82914000 1.82876000 1.82870000 1.82918000 1.82890130 0.00026263 301 1520407200 2018.03.07 07:20 1.82876000 1.82787000 1.82787000 1.82876000 1.82880308 0.00033324 294 1520407500 2018.03.07 07:25 1.82788000 1.82773000 1.82761000 1.82809000 1.82870088 0.00041111 262 1520407800 2018.03.07 07:30 1.82773000 1.82780000 1.82761000 1.82791000 1.82861509 0.00046927 205 1520408100 2018.03.07 07:35 1.82779000 1.82762000 1.82749000 1.82797000 1.82852032 0.00053586 252 1520408400 2018.03.07 07:40 1.82761000 1.82765000 1.82744000 1.82785000 1.82843743 0.00059300 251 1520408700 2018.03.07 07:45 1.82765000 1.82737000 1.82727000 1.82770000 1.82833577 0.00066332 233 1520409000 2018.03.07 07:50 1.82734000 1.82743000 1.82732000 1.82752000 1.82824950 0.00070558 213 1520409300 2018.03.07 07:55 1.82742000 1.82734000 1.82722000 1.82752000 1.82816289 0.00073718 210 1520409600 2018.03.07 08:00 1.82733000 1.82755000 1.82729000 1.82756000 1.82810452 0.00072730 276 1520409900 2018.03.07 08:05 1.82755000 1.82747000 1.82737000 1.82760000 1.82804409 0.00071115 230 1520410200 2018.03.07 08:10 1.82747000 1.82714000 1.82712000 1.82752000 1.82795798 0.00072078 333 1520410500 2018.03.07 08:15 1.82715000 1.82791000 1.82715000 1.82807000 1.82795341 0.00066792 500 1520410800 2018.03.07 08:20 1.82791000 1.82818000 1.82766000 1.82819000 1.82797499 0.00061996 443 1520411100 2018.03.07 08:25 1.82818000 1.82854000 1.82784000 1.82861000 1.82802880 0.00059649 695 1520411400 2018.03.07 08:30 1.82854000 1.82913000 1.82854000 1.82918000 1.82813368 0.00063967 565 1520411700 2018.03.07 08:35 1.82913000 1.82941000 1.82870000 1.82951000 1.82825523 0.00070976 623 1520412000 2018.03.07 08:40 1.82940000 1.82909000 1.82896000 1.82986000 1.82833473 0.00074874 499 1520412300 2018.03.07 08:45 1.82907000 1.82865000 1.82861000 1.82911000 1.82836476 0.00074863 273 1520412600 2018.03.07 08:50 1.82862000 1.82865000 1.82826000 1.82896000 1.82839193 0.00074316 666 1520412900 2018.03.07 08:55 1.82864000 1.82863000 1.82808000 1.82899000 1.82841460 0.00075101 555 1520413200 2018.03.07 09:00 1.82865000 1.82874000 1.82780000 1.82895000 1.82844559 0.00075818 439 1520413500 2018.03.07 09:05 1.82875000 1.82843000 1.82823000 1.82884000 1.82844410 0.00074050 327 1520413800 2018.03.07 09:10 1.82843000 1.82789000 1.82786000 1.82843000 1.82839133 0.00071675 344 1520414100 2018.03.07 09:15 1.82789000 1.82696000 1.82686000 1.82806000 1.82825502 0.00072647 584 1520414400 2018.03.07 09:20 1.82696000 1.82701000 1.82658000 1.82724000 1.82813644 0.00074737 710 1520414700 2018.03.07 09:25 1.82705000 1.82606000 1.82594000 1.82743000 1.82793869 0.00085678 563 1520415000 2018.03.07 09:30 1.82604000 1.82590000 1.82564000 1.82621000 1.82774453 0.00098225 609 1520415300 2018.03.07 09:35 1.82589000 1.82601000 1.82582000 1.82627000 1.82757933 0.00108397 510 1520415600 2018.03.07 09:40 1.82601000 1.82609000 1.82583000 1.82621000 1.82743749 0.00116919 632 1520415900 2018.03.07 09:45 1.82607000 1.82547000 1.82540000 1.82617000 1.82725011 0.00130074 550 1520416200 2018.03.07 09:50 1.82547000 1.82528000 1.82513000 1.82565000 1.82706248 0.00143264 640 1520416500 2018.03.07 09:55 1.82530000 1.82502000 1.82490000 1.82562000 1.82686796 0.00155450 607 1520416800 2018.03.07 10:00 1.82502000 1.82487000 1.82426000 1.82517000 1.82667768 0.00165148 755 1520417100 2018.03.07 10:05 1.82487000 1.82523000 1.82472000 1.82524000 1.82653980 0.00167373 468 1520417400 2018.03.07 10:10 1.82518000 1.82509000 1.82487000 1.82520000 1.82640173 0.00164201 598 1520417700 2018.03.07 10:15 1.82509000 1.82509000 1.82472000 1.82537000 1.82627680 0.00155623 478 1520418000 2018.03.07 10:20 1.82510000 1.82422000 1.82406000 1.82517000 1.82608091 0.00153283 471 1520418300 2018.03.07 10:25 1.82425000 1.82476000 1.82412000 1.82483000 1.82595511 0.00147316 454 1520418600 2018.03.07 10:30 1.82476000 1.82526000 1.82472000 1.82545000 1.82588891 0.00136194 489 1520418900 2018.03.07 10:35 1.82525000 1.82425000 1.82408000 1.82528000 1.82573283 0.00127889 529 1520419200 2018.03.07 10:40 1.82426000 1.82428000 1.82416000 1.82445000 1.82559446 0.00113469 393 1520419500 2018.03.07 10:45 1.82424000 1.82460000 1.82424000 1.82480000 1.82549975 0.00095905 377 1520419800 2018.03.07 10:50 1.82460000 1.82437000 1.82423000 1.82470000 1.82539216 0.00081522 394 1520420100 2018.03.07 10:55 1.82437000 1.82437000 1.82407000 1.82448000 1.82529481 0.00074732 320 1520420400 2018.03.07 11:00 1.82437000 1.82456000 1.82380000 1.82461000 1.82522483 0.00063834 461 1520420700 2018.03.07 11:05 1.82454000 1.82425000 1.82419000 1.82486000 1.82513198 0.00061435 336 1520421000 2018.03.07 11:10 1.82425000 1.82378000 1.82331000 1.82452000 1.82500322 0.00061754 615 1520421300 2018.03.07 11:15 1.82379000 1.82199000 1.82170000 1.82426000 1.82471625 0.00081203 773 1520421600 2018.03.07 11:20 1.82199000 1.82262000 1.82199000 1.82272000 1.82451661 0.00085176 555 1520421900 2018.03.07 11:25 1.82261000 1.82157000 1.82127000 1.82266000 1.82423598 0.00102771 606 1520422200 2018.03.07 11:30 1.82154000 1.82113000 1.82045000 1.82202000 1.82394017 0.00121272 828 1520422500 2018.03.07 11:35 1.82119000 1.82166000 1.82112000 1.82200000 1.82372301 0.00130421 772 1520422800 2018.03.07 11:40 1.82166000 1.82226000 1.82130000 1.82227000 1.82358368 0.00133187 564 1520423100 2018.03.07 11:45 1.82220000 1.82238000 1.82190000 1.82275000 1.82346904 0.00131655 435 1520423400 2018.03.07 11:50 1.82237000 1.82197000 1.82194000 1.82342000 1.82332628 0.00131701 582 1520423700 2018.03.07 11:55 1.82200000 1.82258000 1.82195000 1.82280000 1.82325520 0.00127054 341 1520424000 2018.03.07 12:00 1.82253000 1.82214000 1.82178000 1.82258000 1.82314899 0.00127974 491 1520424300 2018.03.07 12:05 1.82212000 1.82266000 1.82204000 1.82306000 1.82310242 0.00123317 576 1520424600 2018.03.07 12:10 1.82266000 1.82326000 1.82254000 1.82336000 1.82311743 0.00113643 551 1520424900 2018.03.07 12:15 1.82326000 1.82307000 1.82255000 1.82363000 1.82311291 0.00110733 648 1520425200 2018.03.07 12:20 1.82308000 1.82356000 1.82249000 1.82372000 1.82315549 0.00108843 588 1520425500 2018.03.07 12:25 1.82355000 1.82362000 1.82300000 1.82379000 1.82319973 0.00105669 504 1520425800 2018.03.07 12:30 1.82362000 1.82400000 1.82360000 1.82456000 1.82327595 0.00106582 824 1520426100 2018.03.07 12:35 1.82400000 1.82452000 1.82373000 1.82452000 1.82339443 0.00112322 662 1520426400 2018.03.07 12:40 1.82465000 1.82430000 1.82400000 1.82474000 1.82348067 0.00115468 554 1520426700 2018.03.07 12:45 1.82428000 1.82391000 1.82386000 1.82505000 1.82352156 0.00116886 743 1520427000 2018.03.07 12:50 1.82391000 1.82368000 1.82273000 1.82395000 1.82353665 0.00117678 532 1520427300 2018.03.07 12:55 1.82368000 1.82333000 1.82319000 1.82415000 1.82351697 0.00111495 429 1520427600 2018.03.07 13:00 1.82333000 1.82220000 1.82220000 1.82341000 1.82339154 0.00107147 535 1520427900 2018.03.07 13:05 1.82220000 1.82206000 1.82188000 1.82248000 1.82326473 0.00098280 615 1520428200 2018.03.07 13:10 1.82206000 1.82197000 1.82185000 1.82225000 1.82314142 0.00087238 371 1520428500 2018.03.07 13:15 1.82194000 1.82195000 1.82189000 1.82249000 1.82302795 0.00083456 388 1520428800 2018.03.07 13:20 1.82194000 1.82161000 1.82141000 1.82202000 1.82289291 0.00087270 431 1520429100 2018.03.07 13:25 1.82162000 1.82243000 1.82162000 1.82259000 1.82284882 0.00087485 395 1520429400 2018.03.07 13:30 1.82243000 1.82242000 1.82226000 1.82267000 1.82280798 0.00086427 416 1520429700 2018.03.07 13:35 1.82242000 1.82178000 1.82135000 1.82243000 1.82271008 0.00091072 493 1520430000 2018.03.07 13:40 1.82178000 1.82177000 1.82152000 1.82195000 1.82262055 0.00094882 308 1520430300 2018.03.07 13:45 1.82175000 1.82195000 1.82142000 1.82220000 1.82255669 0.00097905 427 1520430600 2018.03.07 13:50 1.82196000 1.82187000 1.82170000 1.82216000 1.82249129 0.00099674 233 1520430900 2018.03.07 13:55 1.82185000 1.82165000 1.82156000 1.82201000 1.82241117 0.00102793 446 1520431200 2018.03.07 14:00 1.82165000 1.82212000 1.82150000 1.82249000 1.82238344 0.00100464 633 1520431500 2018.03.07 14:05 1.82212000 1.82168000 1.82133000 1.82242000 1.82231644 0.00099284 520 1520431800 2018.03.07 14:10 1.82171000 1.82274000 1.82169000 1.82328000 1.82235678 0.00091654 524 1520432100 2018.03.07 14:15 1.82274000 1.82251000 1.82226000 1.82287000 1.82237137 0.00077865 567 1520432400 2018.03.07 14:20 1.82250000 1.82196000 1.82178000 1.82250000 1.82233219 0.00065047 553 1520432700 2018.03.07 14:25 1.82196000 1.82223000 1.82153000 1.82264000 1.82232246 0.00054460 454 1520433000 2018.03.07 14:30 1.82225000 1.82294000 1.82197000 1.82317000 1.82238127 0.00049625 597 1520433300 2018.03.07 14:35 1.82295000 1.82316000 1.82280000 1.82347000 1.82245544 0.00052094 525 1520433600 2018.03.07 14:40 1.82314000 1.82333000 1.82303000 1.82354000 1.82253873 0.00059563 305 1520433900 2018.03.07 14:45 1.82333000 1.82362000 1.82312000 1.82372000 1.82264171 0.00068171 368 1520434200 2018.03.07 14:50 1.82359000 1.82345000 1.82325000 1.82372000 1.82271869 0.00072413 325 1520434500 2018.03.07 14:55 1.82345000 1.82349000 1.82319000 1.82443000 1.82279215 0.00075602 514 1520434800 2018.03.07 15:00 1.82355000 1.82424000 1.82329000 1.82428000 1.82293004 0.00082923 474 1520435100 2018.03.07 15:05 1.82424000 1.82361000 1.82347000 1.82436000 1.82299480 0.00086128 511 1520435400 2018.03.07 15:10 1.82363000 1.82260000 1.82244000 1.82424000 1.82295720 0.00084109 516 1520435700 2018.03.07 15:15 1.82266000 1.82251000 1.82238000 1.82378000 1.82291461 0.00079096 664 1520436000 2018.03.07 15:20 1.82248000 1.82195000 1.82178000 1.82259000 1.82282274 0.00075635 863 1520436300 2018.03.07 15:25 1.82194000 1.82163000 1.82163000 1.82221000 1.82270914 0.00076293 493 1520436600 2018.03.07 15:30 1.82162000 1.82239000 1.82161000 1.82244000 1.82267875 0.00074279 768 1520436900 2018.03.07 15:35 1.82237000 1.82273000 1.82205000 1.82273000 1.82268363 0.00070593 750 1520437200 2018.03.07 15:40 1.82274000 1.82283000 1.82224000 1.82302000 1.82269757 0.00069357 756 1520437500 2018.03.07 15:45 1.82283000 1.82329000 1.82257000 1.82339000 1.82275399 0.00065697 824 1520437800 2018.03.07 15:50 1.82330000 1.82398000 1.82301000 1.82398000 1.82287076 0.00069357 660 1520438100 2018.03.07 15:55 1.82398000 1.82446000 1.82398000 1.82479000 1.82302211 0.00076062 716 1520438400 2018.03.07 16:00 1.82444000 1.82409000 1.82404000 1.82545000 1.82312382 0.00075384 855 1520438700 2018.03.07 16:05 1.82404000 1.82383000 1.82346000 1.82428000 1.82319107 0.00073937 635 1520439000 2018.03.07 16:10 1.82383000 1.82446000 1.82357000 1.82457000 1.82331192 0.00078519 396 1520439300 2018.03.07 16:15 1.82446000 1.82456000 1.82442000 1.82471000 1.82343079 0.00083531 267 1520439600 2018.03.07 16:20 1.82456000 1.82533000 1.82456000 1.82567000 1.82361166 0.00094997 390 1520439900 2018.03.07 16:25 1.82535000 1.82515000 1.82497000 1.82552000 1.82375817 0.00103269 495 1520440200 2018.03.07 16:30 1.82520000 1.82573000 1.82515000 1.82579000 1.82394597 0.00115526 849 1520440500 2018.03.07 16:35 1.82573000 1.82571000 1.82527000 1.82601000 1.82411397 0.00125401 599 1520440800 2018.03.07 16:40 1.82572000 1.82581000 1.82540000 1.82629000 1.82427550 0.00135374 691 1520441100 2018.03.07 16:45 1.82579000 1.82452000 1.82452000 1.82587000 1.82429878 0.00135370 687 1520441400 2018.03.07 16:50 1.82452000 1.82478000 1.82432000 1.82478000 1.82434461 0.00131547 543 1520441700 2018.03.07 16:55 1.82479000 1.82466000 1.82428000 1.82504000 1.82437465 0.00125820 586 1520442000 2018.03.07 17:00 1.82468000 1.82516000 1.82439000 1.82551000 1.82444944 0.00115908 928 1520442300 2018.03.07 17:05 1.82517000 1.82473000 1.82436000 1.82634000 1.82447616 0.00097609 861 1520442600 2018.03.07 17:10 1.82473000 1.82404000 1.82404000 1.82523000 1.82443462 0.00086472 772 1520442900 2018.03.07 17:15 1.82405000 1.82355000 1.82348000 1.82430000 1.82435037 0.00081569 818 1520443200 2018.03.07 17:20 1.82355000 1.82403000 1.82345000 1.82415000 1.82431986 0.00075543 730 1520443500 2018.03.07 17:25 1.82403000 1.82426000 1.82387000 1.82436000 1.82431416 0.00072217 1043 1520443800 2018.03.07 17:30 1.82424000 1.82504000 1.82400000 1.82507000 1.82438329 0.00070314 784 1520444100 2018.03.07 17:35 1.82506000 1.82483000 1.82475000 1.82564000 1.82442583 0.00069123 824 1520444400 2018.03.07 17:40 1.82481000 1.82522000 1.82481000 1.82542000 1.82450147 0.00067628 746 1520444700 2018.03.07 17:45 1.82522000 1.82543000 1.82514000 1.82559000 1.82458990 0.00065123 894 1520445000 2018.03.07 17:50 1.82543000 1.82719000 1.82543000 1.82722000 1.82483753 0.00079132 772 1520445300 2018.03.07 17:55 1.82717000 1.82706000 1.82673000 1.82759000 1.82504919 0.00089338 1015 1520445600 2018.03.07 18:00 1.82706000 1.82651000 1.82636000 1.82719000 1.82518832 0.00094153 868 1520445900 2018.03.07 18:05 1.82651000 1.82744000 1.82646000 1.82776000 1.82540276 0.00106978 578 1520446200 2018.03.07 18:10 1.82744000 1.82730000 1.82679000 1.82753000 1.82558345 0.00116871 597 1520446500 2018.03.07 18:15 1.82726000 1.82821000 1.82721000 1.82821000 1.82583360 0.00134911 448 1520446800 2018.03.07 18:20 1.82821000 1.82742000 1.82729000 1.82832000 1.82598469 0.00143133 730 1520447100 2018.03.07 18:25 1.82745000 1.82825000 1.82728000 1.82825000 1.82620043 0.00153083 444 1520447400 2018.03.07 18:30 1.82825000 1.82803000 1.82789000 1.82835000 1.82637467 0.00159334 404 1520447700 2018.03.07 18:35 1.82804000 1.82783000 1.82763000 1.82806000 1.82651328 0.00161229 374 1520448000 2018.03.07 18:40 1.82783000 1.82705000 1.82692000 1.82795000 1.82656439 0.00159997 414 1520448300 2018.03.07 18:45 1.82706000 1.82703000 1.82681000 1.82717000 1.82660874 0.00155858 363 1520448600 2018.03.07 18:50 1.82703000 1.82752000 1.82682000 1.82752000 1.82669552 0.00147449 423 1520448900 2018.03.07 18:55 1.82750000 1.82753000 1.82719000 1.82790000 1.82677500 0.00131390 465 1520449200 2018.03.07 19:00 1.82752000 1.82711000 1.82711000 1.82771000 1.82680690 0.00116352 403 1520449500 2018.03.07 19:05 1.82710000 1.82662000 1.82653000 1.82723000 1.82678910 0.00101781 418 1520449800 2018.03.07 19:10 1.82664000 1.82644000 1.82610000 1.82680000 1.82675585 0.00095092 424 1520450100 2018.03.07 19:15 1.82645000 1.82644000 1.82631000 1.82675000 1.82672577 0.00086272 435 1520450400 2018.03.07 19:20 1.82643000 1.82669000 1.82643000 1.82691000 1.82672237 0.00079620 343 1520450700 2018.03.07 19:25 1.82669000 1.82702000 1.82642000 1.82704000 1.82675071 0.00072568 384 1520451000 2018.03.07 19:30 1.82705000 1.82694000 1.82677000 1.82719000 1.82676874 0.00070858 321 1520451300 2018.03.07 19:35 1.82694000 1.82667000 1.82666000 1.82728000 1.82675934 0.00071175 366 1520451600 2018.03.07 19:40 1.82666000 1.82686000 1.82666000 1.82697000 1.82676892 0.00070373 274 1520451900 2018.03.07 19:45 1.82684000 1.82710000 1.82668000 1.82725000 1.82680045 0.00067218 244 1520452200 2018.03.07 19:50 1.82709000 1.82724000 1.82698000 1.82739000 1.82684232 0.00064599 266 1520452500 2018.03.07 19:55 1.82723000 1.82699000 1.82680000 1.82729000 1.82685638 0.00056278 257 1520452800 2018.03.07 20:00 1.82698000 1.82698000 1.82673000 1.82714000 1.82686815 0.00054370 306 1520453100 2018.03.07 20:05 1.82693000 1.82710000 1.82688000 1.82710000 1.82689023 0.00044142 242 1520453400 2018.03.07 20:10 1.82710000 1.82699000 1.82688000 1.82713000 1.82689974 0.00035814 232 1520453700 2018.03.07 20:15 1.82700000 1.82690000 1.82682000 1.82703000 1.82689976 0.00029153 220 1520454000 2018.03.07 20:20 1.82687000 1.82712000 1.82684000 1.82759000 1.82692074 0.00028984 276 1520454300 2018.03.07 20:25 1.82713000 1.82724000 1.82698000 1.82729000 1.82695114 0.00029349 285 1520454600 2018.03.07 20:30 1.82723000 1.82729000 1.82691000 1.82734000 1.82698341 0.00027557 321 1520454900 2018.03.07 20:35 1.82731000 1.82701000 1.82697000 1.82737000 1.82698595 0.00024754 217 1520455200 2018.03.07 20:40 1.82701000 1.82718000 1.82678000 1.82736000 1.82700443 0.00025376 457 1520455500 2018.03.07 20:45 1.82720000 1.82682000 1.82672000 1.82727000 1.82698686 0.00023903 320 1520455800 2018.03.07 20:50 1.82682000 1.82663000 1.82654000 1.82687000 1.82695288 0.00021889 225 1520456100 2018.03.07 20:55 1.82663000 1.82681000 1.82653000 1.82683000 1.82693927 0.00019151 280 1520456400 2018.03.07 21:00 1.82683000 1.82686000 1.82665000 1.82698000 1.82693172 0.00018620 303 1520456700 2018.03.07 21:05 1.82684000 1.82675000 1.82668000 1.82693000 1.82691441 0.00019415 195 1520457000 2018.03.07 21:10 1.82675000 1.82662000 1.82649000 1.82682000 1.82688637 0.00021266 245 1520457300 2018.03.07 21:15 1.82662000 1.82677000 1.82658000 1.82681000 1.82687529 0.00021304 202 1520457600 2018.03.07 21:20 1.82677000 1.82665000 1.82661000 1.82681000 1.82685383 0.00022734 202 1520457900 2018.03.07 21:25 1.82665000 1.82686000 1.82641000 1.82688000 1.82685442 0.00022035 323 1520458200 2018.03.07 21:30 1.82688000 1.82687000 1.82680000 1.82708000 1.82685591 0.00020232 265 1520458500 2018.03.07 21:35 1.82687000 1.82649000 1.82649000 1.82694000 1.82682106 0.00022541 212 1520458800 2018.03.07 21:40 1.82649000 1.82662000 1.82641000 1.82676000 1.82680191 0.00023271 259 1520459100 2018.03.07 21:45 1.82662000 1.82665000 1.82658000 1.82675000 1.82678744 0.00022946 294 1520459400 2018.03.07 21:50 1.82665000 1.82675000 1.82627000 1.82685000 1.82678388 0.00022603 411 1520459700 2018.03.07 21:55 1.82675000 1.82728000 1.82621000 1.82730000 1.82683113 0.00023965 593 1520460000 2018.03.07 22:00 1.82726000 1.82674000 1.82669000 1.82753000 1.82682245 0.00023234 412 1520460300 2018.03.07 22:05 1.82674000 1.82707000 1.82657000 1.82715000 1.82684602 0.00021965 443 1520460600 2018.03.07 22:10 1.82708000 1.82697000 1.82668000 1.82727000 1.82685783 0.00019978 416 1520460900 2018.03.07 22:15 1.82697000 1.82693000 1.82688000 1.82737000 1.82686470 0.00019909 375 1520461200 2018.03.07 22:20 1.82691000 1.82744000 1.82691000 1.82752000 1.82691949 0.00024110 230 1520461500 2018.03.07 22:25 1.82742000 1.82687000 1.82677000 1.82749000 1.82691478 0.00023864 363 1520461800 2018.03.07 22:30 1.82687000 1.82683000 1.82681000 1.82706000 1.82690671 0.00022833 280 1520462100 2018.03.07 22:35 1.82684000 1.82698000 1.82664000 1.82707000 1.82691369 0.00022973 253 1520462400 2018.03.07 22:40 1.82698000 1.82679000 1.82668000 1.82703000 1.82690191 0.00022793 300 1520462700 2018.03.07 22:45 1.82680000 1.82682000 1.82669000 1.82695000 1.82689411 0.00022447 247 1520463000 2018.03.07 22:50 1.82682000 1.82694000 1.82680000 1.82713000 1.82689848 0.00021679 266 1520463300 2018.03.07 22:55 1.82695000 1.82688000 1.82673000 1.82715000 1.82689672 0.00021471 414 1520463600 2018.03.07 23:00 1.82688000 1.82689000 1.82667000 1.82692000 1.82689608 0.00020746 237 1520463900 2018.03.07 23:05 1.82689000 1.82657000 1.82653000 1.82689000 1.82686502 0.00021812 167 1520464200 2018.03.07 23:10 1.82657000 1.82636000 1.82626000 1.82660000 1.82681693 0.00024611 229 1520464500 2018.03.07 23:15 1.82636000 1.82625000 1.82625000 1.82638000 1.82676293 0.00027529 114 1520464800 2018.03.07 23:20 1.82626000 1.82667000 1.82626000 1.82669000 1.82675408 0.00027664 126 1520465100 2018.03.07 23:25 1.82665000 1.82653000 1.82643000 1.82666000 1.82673274 0.00028655 175 1520465400 2018.03.07 23:30 1.82653000 1.82677000 1.82647000 1.82679000 1.82673629 0.00028547 137 1520465700 2018.03.07 23:35 1.82678000 1.82694000 1.82678000 1.82705000 1.82675569 0.00025735 123 1520466000 2018.03.07 23:40 1.82694000 1.82684000 1.82670000 1.82697000 1.82676372 0.00025622 152 1520466300 2018.03.07 23:45 1.82685000 1.82715000 1.82658000 1.82721000 1.82680051 0.00025604 192 1520466600 2018.03.07 23:50 1.82709000 1.82695000 1.82682000 1.82716000 1.82681475 0.00025473 76 1520466900 2018.03.07 23:55 1.82694000 1.82681000 1.82665000 1.82698000 1.82681429 0.00025342 58 1520467200 2018.03.08 00:00 1.82411000 1.82515000 1.82392000 1.82549000 1.82665579 0.00041458 32 1520467500 2018.03.08 00:05 1.82523000 1.82655000 1.82518000 1.82671000 1.82664571 0.00041328 58 1520467800 2018.03.08 00:10 1.82656000 1.82647000 1.82647000 1.82678000 1.82662898 0.00041423 28 1520468100 2018.03.08 00:15 1.82653000 1.82681000 1.82648000 1.82710000 1.82664622 0.00040792 49 1520468400 2018.03.08 00:20 1.82676000 1.82676000 1.82654000 1.82679000 1.82665706 0.00040734 33 1520468700 2018.03.08 00:25 1.82678000 1.82670000 1.82668000 1.82689000 1.82666115 0.00040592 38 1520469000 2018.03.08 00:30 1.82668000 1.82656000 1.82639000 1.82689000 1.82665151 0.00040112 45 1520469300 2018.03.08 00:35 1.82657000 1.82644000 1.82641000 1.82668000 1.82663137 0.00039899 40 1520469600 2018.03.08 00:40 1.82641000 1.82684000 1.82641000 1.82685000 1.82665124 0.00039929 87 1520469900 2018.03.08 00:45 1.82681000 1.82695000 1.82678000 1.82707000 1.82667969 0.00040727 154 1520470200 2018.03.08 00:50 1.82695000 1.82699000 1.82682000 1.82719000 1.82670925 0.00040965 176 1520470500 2018.03.08 00:55 1.82700000 1.82678000 1.82663000 1.82715000 1.82671598 0.00039739 210 1520470800 2018.03.08 01:00 1.82679000 1.82698000 1.82635000 1.82712000 1.82674113 0.00040350 212 1520471100 2018.03.08 01:05 1.82697000 1.82710000 1.82697000 1.82725000 1.82677531 0.00041128 137 1520471400 2018.03.08 01:10 1.82709000 1.82730000 1.82692000 1.82730000 1.82682528 0.00043312 172 1520471700 2018.03.08 01:15 1.82722000 1.82700000 1.82692000 1.82722000 1.82684192 0.00043707 114 1520472000 2018.03.08 01:20 1.82701000 1.82690000 1.82689000 1.82702000 1.82684745 0.00043834 57 1520472300 2018.03.08 01:25 1.82691000 1.82691000 1.82683000 1.82699000 1.82685341 0.00043472 78 1520472600 2018.03.08 01:30 1.82693000 1.82704000 1.82691000 1.82713000 1.82687118 0.00044066 155 1520472900 2018.03.08 01:35 1.82705000 1.82705000 1.82692000 1.82714000 1.82688821 0.00044669 148 1520473200 2018.03.08 01:40 1.82705000 1.82689000 1.82683000 1.82712000 1.82688838 0.00022017 114 1520473500 2018.03.08 01:45 1.82689000 1.82722000 1.82689000 1.82727000 1.82691996 0.00022247 53 1520473800 2018.03.08 01:50 1.82722000 1.82686000 1.82686000 1.82722000 1.82691425 0.00019849 163 1520474100 2018.03.08 01:55 1.82686000 1.82700000 1.82670000 1.82700000 1.82692242 0.00019825 95 1520474400 2018.03.08 02:00 1.82700000 1.82683000 1.82678000 1.82703000 1.82691362 0.00019594 166 1520474700 2018.03.08 02:05 1.82683000 1.82670000 1.82656000 1.82687000 1.82689327 0.00019734 263 1520475000 2018.03.08 02:10 1.82672000 1.82703000 1.82669000 1.82705000 1.82690629 0.00018239 256 1520475300 2018.03.08 02:15 1.82704000 1.82695000 1.82675000 1.82707000 1.82691046 0.00014835 140 1520475600 2018.03.08 02:20 1.82695000 1.82709000 1.82688000 1.82731000 1.82692756 0.00014608 268 1520475900 2018.03.08 02:25 1.82709000 1.82716000 1.82694000 1.82739000 1.82694969 0.00014759 199 1520476200 2018.03.08 02:30 1.82716000 1.82704000 1.82691000 1.82723000 1.82695829 0.00014651 261 1520476500 2018.03.08 02:35 1.82706000 1.82696000 1.82694000 1.82716000 1.82695846 0.00014093 123 1520476800 2018.03.08 02:40 1.82695000 1.82734000 1.82695000 1.82734000 1.82699479 0.00015516 151 1520477100 2018.03.08 02:45 1.82734000 1.82756000 1.82726000 1.82760000 1.82704862 0.00019330 256 1520477400 2018.03.08 02:50 1.82753000 1.82700000 1.82699000 1.82776000 1.82704399 0.00018477 501 1520477700 2018.03.08 02:55 1.82700000 1.82789000 1.82698000 1.82789000 1.82712456 0.00026827 310 1520478000 2018.03.08 03:00 1.82791000 1.82806000 1.82782000 1.82829000 1.82721365 0.00034691 246 1520478300 2018.03.08 03:05 1.82806000 1.82825000 1.82789000 1.82827000 1.82731235 0.00042739 283 1520478600 2018.03.08 03:10 1.82825000 1.82819000 1.82803000 1.82849000 1.82739594 0.00048404 323 1520478900 2018.03.08 03:15 1.82820000 1.82812000 1.82790000 1.82829000 1.82746490 0.00052110 287 1520479200 2018.03.08 03:20 1.82810000 1.82816000 1.82779000 1.82821000 1.82753110 0.00054411 273 1520479500 2018.03.08 03:25 1.82818000 1.82845000 1.82809000 1.82850000 1.82761861 0.00059870 180 1520479800 2018.03.08 03:30 1.82847000 1.82845000 1.82838000 1.82870000 1.82769779 0.00062246 292 1520480100 2018.03.08 03:35 1.82847000 1.82845000 1.82775000 1.82850000 1.82776943 0.00064253 324 1520480400 2018.03.08 03:40 1.82846000 1.82805000 1.82799000 1.82846000 1.82779615 0.00061645 226 1520480700 2018.03.08 03:45 1.82805000 1.82821000 1.82786000 1.82851000 1.82783557 0.00057967 323 1520481000 2018.03.08 03:50 1.82821000 1.82832000 1.82818000 1.82848000 1.82788170 0.00056754 338 1520481300 2018.03.08 03:55 1.82831000 1.82844000 1.82814000 1.82856000 1.82793487 0.00054723 302 1520481600 2018.03.08 04:00 1.82846000 1.82825000 1.82818000 1.82855000 1.82796489 0.00052027 192 1520481900 2018.03.08 04:05 1.82825000 1.82806000 1.82784000 1.82828000 1.82797394 0.00048874 170 1520482200 2018.03.08 04:10 1.82804000 1.82775000 1.82759000 1.82806000 1.82795262 0.00044637 264 1520482500 2018.03.08 04:15 1.82772000 1.82829000 1.82761000 1.82830000 1.82798475 0.00038667 302 1520482800 2018.03.08 04:20 1.82828000 1.82827000 1.82778000 1.82838000 1.82801191 0.00035592 327 1520483100 2018.03.08 04:25 1.82826000 1.82797000 1.82790000 1.82859000 1.82800792 0.00034282 294 1520483400 2018.03.08 04:30 1.82797000 1.82771000 1.82767000 1.82799000 1.82797955 0.00028460 190 1520483700 2018.03.08 04:35 1.82771000 1.82763000 1.82741000 1.82785000 1.82794626 0.00031533 193 1520484000 2018.03.08 04:40 1.82763000 1.82799000 1.82748000 1.82807000 1.82795042 0.00031176 216 1520484300 2018.03.08 04:45 1.82799000 1.82760000 1.82751000 1.82803000 1.82791705 0.00033339 142 1520484600 2018.03.08 04:50 1.82763000 1.82773000 1.82748000 1.82777000 1.82789924 0.00034034 181 1520484900 2018.03.08 04:55 1.82773000 1.82760000 1.82750000 1.82783000 1.82787074 0.00035827 154 1520485200 2018.03.08 05:00 1.82758000 1.82742000 1.82716000 1.82763000 1.82782781 0.00038732 190 1520485500 2018.03.08 05:05 1.82742000 1.82748000 1.82735000 1.82773000 1.82779469 0.00038487 241 1520485800 2018.03.08 05:10 1.82750000 1.82725000 1.82724000 1.82751000 1.82774281 0.00039691 246 1520486100 2018.03.08 05:15 1.82724000 1.82736000 1.82714000 1.82741000 1.82770635 0.00038781 230 1520486400 2018.03.08 05:20 1.82738000 1.82749000 1.82722000 1.82751000 1.82768575 0.00039090 141 1520486700 2018.03.08 05:25 1.82747000 1.82703000 1.82703000 1.82747000 1.82762330 0.00042010 225 1520487000 2018.03.08 05:30 1.82705000 1.82684000 1.82672000 1.82717000 1.82754870 0.00044843 463 1520487300 2018.03.08 05:35 1.82684000 1.82690000 1.82679000 1.82698000 1.82748692 0.00044317 206 1520487600 2018.03.08 05:40 1.82688000 1.82683000 1.82669000 1.82694000 1.82742435 0.00044936 185 1520487900 2018.03.08 05:45 1.82681000 1.82660000 1.82653000 1.82698000 1.82734584 0.00048135 250 1520488200 2018.03.08 05:50 1.82660000 1.82672000 1.82660000 1.82698000 1.82728624 0.00050730 187 1520488500 2018.03.08 05:55 1.82672000 1.82702000 1.82670000 1.82702000 1.82726088 0.00046423 174 1520488800 2018.03.08 06:00 1.82703000 1.82695000 1.82689000 1.82709000 1.82723127 0.00041591 135 1520489100 2018.03.08 06:05 1.82696000 1.82715000 1.82694000 1.82728000 1.82722353 0.00038289 109 1520489400 2018.03.08 06:10 1.82714000 1.82718000 1.82701000 1.82721000 1.82721939 0.00036743 117 1520489700 2018.03.08 06:15 1.82717000 1.82721000 1.82716000 1.82727000 1.82721849 0.00035578 58 1520490000 2018.03.08 06:20 1.82722000 1.82719000 1.82712000 1.82728000 1.82721578 0.00031088 122 1520490300 2018.03.08 06:25 1.82721000 1.82728000 1.82714000 1.82728000 1.82722190 0.00030028 52 1520490600 2018.03.08 06:30 1.82728000 1.82714000 1.82697000 1.82732000 1.82721410 0.00027614 120 1520490900 2018.03.08 06:35 1.82714000 1.82707000 1.82693000 1.82722000 1.82720037 0.00025895 241 1520491200 2018.03.08 06:40 1.82705000 1.82713000 1.82695000 1.82721000 1.82719367 0.00025193 153 1520491500 2018.03.08 06:45 1.82713000 1.82698000 1.82688000 1.82727000 1.82717332 0.00023848 185 1520491800 2018.03.08 06:50 1.82697000 1.82685000 1.82680000 1.82702000 1.82714253 0.00023433 139 1520492100 2018.03.08 06:55 1.82685000 1.82697000 1.82679000 1.82703000 1.82712610 0.00022471 218 1520492400 2018.03.08 07:00 1.82697000 1.82691000 1.82681000 1.82706000 1.82710552 0.00020331 157 1520492700 2018.03.08 07:05 1.82691000 1.82708000 1.82677000 1.82708000 1.82710309 0.00020144 264 1520493000 2018.03.08 07:10 1.82708000 1.82714000 1.82690000 1.82715000 1.82710660 0.00019446 160 1520493300 2018.03.08 07:15 1.82715000 1.82711000 1.82695000 1.82715000 1.82710693 0.00018904 163 1520493600 2018.03.08 07:20 1.82711000 1.82675000 1.82674000 1.82718000 1.82707293 0.00018335 219 1520493900 2018.03.08 07:25 1.82674000 1.82699000 1.82670000 1.82724000 1.82706503 0.00014945 222 1520494200 2018.03.08 07:30 1.82698000 1.82687000 1.82667000 1.82699000 1.82704646 0.00013423 228 1520494500 2018.03.08 07:35 1.82688000 1.82707000 1.82682000 1.82707000 1.82704870 0.00013414 193 1520494800 2018.03.08 07:40 1.82706000 1.82693000 1.82687000 1.82715000 1.82703740 0.00013553 236 1520495100 2018.03.08 07:45 1.82693000 1.82701000 1.82688000 1.82704000 1.82703479 0.00013345 178 1520495400 2018.03.08 07:50 1.82701000 1.82644000 1.82644000 1.82701000 1.82697814 0.00018545 241 1520495700 2018.03.08 07:55 1.82644000 1.82663000 1.82635000 1.82673000 1.82694498 0.00019694 207 1520496000 2018.03.08 08:00 1.82665000 1.82668000 1.82649000 1.82678000 1.82691975 0.00020065 294 1520496300 2018.03.08 08:05 1.82668000 1.82641000 1.82638000 1.82675000 1.82687120 0.00021904 239 1520496600 2018.03.08 08:10 1.82640000 1.82666000 1.82619000 1.82669000 1.82685109 0.00021798 263 1520496900 2018.03.08 08:15 1.82666000 1.82650000 1.82643000 1.82676000 1.82681765 0.00022956 296 1520497200 2018.03.08 08:20 1.82649000 1.82666000 1.82642000 1.82674000 1.82680264 0.00022298 152 1520497500 2018.03.08 08:25 1.82666000 1.82665000 1.82643000 1.82674000 1.82678810 0.00022337 259 1520497800 2018.03.08 08:30 1.82669000 1.82673000 1.82660000 1.82687000 1.82678257 0.00022392 159 1520498100 2018.03.08 08:35 1.82674000 1.82681000 1.82667000 1.82692000 1.82678518 0.00021984 160 1520498400 2018.03.08 08:40 1.82680000 1.82674000 1.82658000 1.82681000 1.82678088 0.00021849 147 1520498700 2018.03.08 08:45 1.82674000 1.82649000 1.82646000 1.82683000 1.82675317 0.00021748 260 1520499000 2018.03.08 08:50 1.82649000 1.82565000 1.82560000 1.82652000 1.82664811 0.00031340 355 1520499300 2018.03.08 08:55 1.82564000 1.82550000 1.82508000 1.82581000 1.82653877 0.00039592 460 1520499600 2018.03.08 09:00 1.82552000 1.82556000 1.82546000 1.82646000 1.82644555 0.00046154 420 1520499900 2018.03.08 09:05 1.82555000 1.82557000 1.82551000 1.82619000 1.82636216 0.00049889 433 1520500200 2018.03.08 09:10 1.82555000 1.82518000 1.82509000 1.82587000 1.82624958 0.00057062 407 1520500500 2018.03.08 09:15 1.82519000 1.82486000 1.82474000 1.82539000 1.82611724 0.00064410 429 1520500800 2018.03.08 09:20 1.82485000 1.82527000 1.82470000 1.82529000 1.82603655 0.00066150 454 1520501100 2018.03.08 09:25 1.82527000 1.82625000 1.82517000 1.82627000 1.82605688 0.00062273 301 1520501400 2018.03.08 09:30 1.82623000 1.82658000 1.82602000 1.82660000 1.82610670 0.00062085 340 1520501700 2018.03.08 09:35 1.82657000 1.82720000 1.82632000 1.82722000 1.82621082 0.00065074 427 1520502000 2018.03.08 09:40 1.82720000 1.82739000 1.82681000 1.82746000 1.82632312 0.00069972 453 1520502300 2018.03.08 09:45 1.82735000 1.82761000 1.82724000 1.82776000 1.82644568 0.00077100 484 1520502600 2018.03.08 09:50 1.82761000 1.82711000 1.82710000 1.82776000 1.82650895 0.00079667 428 1520502900 2018.03.08 09:55 1.82711000 1.82731000 1.82694000 1.82759000 1.82658524 0.00083422 454 1520503200 2018.03.08 10:00 1.82729000 1.82675000 1.82661000 1.82729000 1.82660093 0.00083922 650 1520503500 2018.03.08 10:05 1.82673000 1.82682000 1.82653000 1.82695000 1.82662180 0.00084657 486 1520503800 2018.03.08 10:10 1.82682000 1.82669000 1.82639000 1.82691000 1.82662829 0.00084834 495 1520504100 2018.03.08 10:15 1.82671000 1.82676000 1.82637000 1.82713000 1.82664084 0.00085187 698 1520504400 2018.03.08 10:20 1.82676000 1.82673000 1.82661000 1.82714000 1.82664933 0.00085461 505 1520504700 2018.03.08 10:25 1.82673000 1.82646000 1.82635000 1.82699000 1.82663130 0.00084903 509 1520505000 2018.03.08 10:30 1.82646000 1.82658000 1.82632000 1.82673000 1.82662641 0.00081896 338 1520505300 2018.03.08 10:35 1.82658000 1.82663000 1.82653000 1.82733000 1.82662675 0.00077934 518 1520505600 2018.03.08 10:40 1.82663000 1.82627000 1.82596000 1.82702000 1.82659278 0.00074124 689 1520505900 2018.03.08 10:45 1.82624000 1.82639000 1.82618000 1.82686000 1.82657346 0.00070541 802 1520506200 2018.03.08 10:50 1.82641000 1.82666000 1.82634000 1.82717000 1.82658171 0.00063266 945 1520506500 2018.03.08 10:55 1.82664000 1.82668000 1.82634000 1.82669000 1.82659107 0.00050027 419 1520506800 2018.03.08 11:00 1.82668000 1.82605000 1.82596000 1.82688000 1.82653954 0.00044302 593 1520507100 2018.03.08 11:05 1.82605000 1.82549000 1.82501000 1.82615000 1.82643958 0.00053928 837 1520507400 2018.03.08 11:10 1.82552000 1.82653000 1.82533000 1.82683000 1.82644819 0.00053455 750 1520507700 2018.03.08 11:15 1.82653000 1.82645000 1.82603000 1.82678000 1.82644836 0.00050735 476 1520508000 2018.03.08 11:20 1.82646000 1.82657000 1.82559000 1.82658000 1.82645995 0.00045805 515 1520508300 2018.03.08 11:25 1.82657000 1.82708000 1.82644000 1.82748000 1.82651900 0.00038702 520 1520508600 2018.03.08 11:30 1.82709000 1.82714000 1.82649000 1.82717000 1.82657814 0.00038116 529 1520508900 2018.03.08 11:35 1.82714000 1.82697000 1.82668000 1.82749000 1.82661546 0.00035646 448 1520509200 2018.03.08 11:40 1.82697000 1.82718000 1.82688000 1.82754000 1.82666923 0.00038203 470 1520509500 2018.03.08 11:45 1.82718000 1.82681000 1.82660000 1.82729000 1.82668264 0.00038429 546 1520509800 2018.03.08 11:50 1.82681000 1.82610000 1.82605000 1.82711000 1.82662715 0.00039490 544 1520510100 2018.03.08 11:55 1.82609000 1.82497000 1.82483000 1.82615000 1.82646932 0.00052254 770 1520510400 2018.03.08 12:00 1.82497000 1.82522000 1.82467000 1.82551000 1.82635034 0.00058999 511 1520510700 2018.03.08 12:05 1.82522000 1.82565000 1.82518000 1.82612000 1.82628364 0.00061580 487 1520511000 2018.03.08 12:10 1.82564000 1.82581000 1.82560000 1.82612000 1.82623853 0.00062648 330 1520511300 2018.03.08 12:15 1.82585000 1.82590000 1.82547000 1.82604000 1.82620629 0.00062872 474 1520511600 2018.03.08 12:20 1.82592000 1.82616000 1.82574000 1.82622000 1.82620188 0.00062925 291 1520511900 2018.03.08 12:25 1.82618000 1.82630000 1.82596000 1.82658000 1.82621123 0.00062704 380 1520512200 2018.03.08 12:30 1.82631000 1.82571000 1.82571000 1.82644000 1.82616349 0.00063290 393 1520512500 2018.03.08 12:35 1.82570000 1.82656000 1.82543000 1.82693000 1.82620125 0.00062554 454 1520512800 2018.03.08 12:40 1.82656000 1.82539000 1.82534000 1.82672000 1.82612399 0.00065479 406 1520513100 2018.03.08 12:45 1.82539000 1.82543000 1.82515000 1.82577000 1.82605790 0.00066835 342 1520513400 2018.03.08 12:50 1.82543000 1.82570000 1.82534000 1.82586000 1.82602381 0.00067062 240 1520513700 2018.03.08 12:55 1.82568000 1.82578000 1.82555000 1.82597000 1.82600059 0.00066985 233 1520514000 2018.03.08 13:00 1.82578000 1.82554000 1.82535000 1.82606000 1.82595673 0.00067165 366 1520514300 2018.03.08 13:05 1.82552000 1.82569000 1.82546000 1.82627000 1.82593132 0.00062805 428 1520514600 2018.03.08 13:10 1.82567000 1.82655000 1.82563000 1.82658000 1.82599024 0.00058253 331 1520514900 2018.03.08 13:15 1.82655000 1.82670000 1.82648000 1.82680000 1.82605784 0.00057055 201 1520515200 2018.03.08 13:20 1.82670000 1.82656000 1.82650000 1.82684000 1.82610567 0.00053854 235 1520515500 2018.03.08 13:25 1.82656000 1.82629000 1.82614000 1.82656000 1.82612322 0.00052386 322 1520515800 2018.03.08 13:30 1.82632000 1.82597000 1.82571000 1.82632000 1.82610863 0.00051875 326 1520516100 2018.03.08 13:35 1.82599000 1.82610000 1.82588000 1.82648000 1.82610781 0.00045169 404 1520516400 2018.03.08 13:40 1.82610000 1.82513000 1.82506000 1.82614000 1.82601468 0.00043698 473 1520516700 2018.03.08 13:45 1.82512000 1.82473000 1.82453000 1.82518000 1.82589233 0.00050372 392 1520517000 2018.03.08 13:50 1.82475000 1.82474000 1.82457000 1.82500000 1.82578259 0.00056725 353 1520517300 2018.03.08 13:55 1.82474000 1.82505000 1.82440000 1.82505000 1.82571282 0.00059646 380 1520517600 2018.03.08 14:00 1.82504000 1.82524000 1.82476000 1.82524000 1.82566779 0.00060253 585 1520517900 2018.03.08 14:05 1.82522000 1.82581000 1.82497000 1.82588000 1.82568133 0.00058521 338 1520518200 2018.03.08 14:10 1.82579000 1.82605000 1.82533000 1.82605000 1.82571644 0.00058788 353 1520518500 2018.03.08 14:15 1.82605000 1.82692000 1.82605000 1.82695000 1.82583107 0.00061940 414 1520518800 2018.03.08 14:20 1.82689000 1.82672000 1.82651000 1.82703000 1.82591573 0.00064803 350 1520519100 2018.03.08 14:25 1.82671000 1.82672000 1.82620000 1.82695000 1.82599232 0.00066996 338 1520519400 2018.03.08 14:30 1.82673000 1.82660000 1.82626000 1.82684000 1.82605020 0.00068696 386 1520519700 2018.03.08 14:35 1.82662000 1.82674000 1.82661000 1.82736000 1.82611589 0.00070990 292 1520520000 2018.03.08 14:40 1.82672000 1.82647000 1.82615000 1.82708000 1.82614962 0.00070708 414 1520520300 2018.03.08 14:45 1.82652000 1.82716000 1.82619000 1.82771000 1.82624584 0.00074622 964 1520520600 2018.03.08 14:50 1.82715000 1.82680000 1.82609000 1.82763000 1.82629862 0.00076362 706 1520520900 2018.03.08 14:55 1.82680000 1.82610000 1.82595000 1.82701000 1.82627970 0.00075478 606 1520521200 2018.03.08 15:00 1.82610000 1.82677000 1.82609000 1.82707000 1.82632640 0.00077216 744 1520521500 2018.03.08 15:05 1.82677000 1.82618000 1.82616000 1.82723000 1.82631246 0.00076884 841 1520521800 2018.03.08 15:10 1.82618000 1.82601000 1.82530000 1.82657000 1.82628365 0.00076061 608 1520522100 2018.03.08 15:15 1.82602000 1.82597000 1.82548000 1.82674000 1.82625378 0.00075592 675 1520522400 2018.03.08 15:20 1.82597000 1.82651000 1.82597000 1.82675000 1.82627818 0.00071869 920 1520522700 2018.03.08 15:25 1.82651000 1.82540000 1.82540000 1.82679000 1.82619455 0.00065483 532 1520523000 2018.03.08 15:30 1.82553000 1.82649000 1.82550000 1.82687000 1.82622268 0.00056838 1080 1520523300 2018.03.08 15:35 1.82653000 1.82629000 1.82608000 1.82682000 1.82622910 0.00050296 1324 1520523600 2018.03.08 15:40 1.82627000 1.82722000 1.82613000 1.82756000 1.82632347 0.00047013 1351 1520523900 2018.03.08 15:45 1.82722000 1.82618000 1.82599000 1.82734000 1.82630980 0.00046143 1796 1520524200 2018.03.08 15:50 1.82618000 1.82631000 1.82587000 1.82638000 1.82630982 0.00045776 1307 1520524500 2018.03.08 15:55 1.82631000 1.82667000 1.82600000 1.82676000 1.82634412 0.00043348 1055 1520524800 2018.03.08 16:00 1.82672000 1.82622000 1.82591000 1.82717000 1.82633230 0.00042899 1072 1520525100 2018.03.08 16:05 1.82622000 1.82549000 1.82526000 1.82626000 1.82625208 0.00047531 1056 1520525400 2018.03.08 16:10 1.82549000 1.82605000 1.82511000 1.82623000 1.82623284 0.00047550 835 1520525700 2018.03.08 16:15 1.82607000 1.82679000 1.82570000 1.82687000 1.82628590 0.00046768 898 1520526000 2018.03.08 16:20 1.82682000 1.82647000 1.82624000 1.82708000 1.82630343 0.00046545 759 1520526300 2018.03.08 16:25 1.82648000 1.82603000 1.82582000 1.82659000 1.82627739 0.00042903 1001 1520526600 2018.03.08 16:30 1.82603000 1.82606000 1.82584000 1.82632000 1.82625669 0.00041533 717 1520526900 2018.03.08 16:35 1.82609000 1.82596000 1.82569000 1.82638000 1.82622843 0.00041987 901 1520527200 2018.03.08 16:40 1.82588000 1.82572000 1.82529000 1.82608000 1.82618001 0.00041742 932 1520527500 2018.03.08 16:45 1.82572000 1.82573000 1.82494000 1.82584000 1.82613715 0.00043136 992 1520527800 2018.03.08 16:50 1.82572000 1.82583000 1.82552000 1.82655000 1.82610790 0.00043901 812 1520528100 2018.03.08 16:55 1.82581000 1.82617000 1.82568000 1.82633000 1.82611381 0.00043722 1051 1520528400 2018.03.08 17:00 1.82615000 1.82569000 1.82542000 1.82658000 1.82607345 0.00044262 990 1520528700 2018.03.08 17:05 1.82570000 1.82436000 1.82353000 1.82574000 1.82591027 0.00059239 943 1520529000 2018.03.08 17:10 1.82436000 1.82444000 1.82367000 1.82464000 1.82577024 0.00069459 792 1520529300 2018.03.08 17:15 1.82444000 1.82508000 1.82434000 1.82529000 1.82570450 0.00071920 582 1520529600 2018.03.08 17:20 1.82508000 1.82552000 1.82486000 1.82571000 1.82568693 0.00063963 648 1520529900 2018.03.08 17:25 1.82554000 1.82501000 1.82497000 1.82585000 1.82562246 0.00066033 812 1520530200 2018.03.08 17:30 1.82501000 1.82387000 1.82363000 1.82518000 1.82545556 0.00077825 795 1520530500 2018.03.08 17:35 1.82389000 1.82261000 1.82196000 1.82409000 1.82518455 0.00100496 899 1520530800 2018.03.08 17:40 1.82261000 1.82298000 1.82223000 1.82346000 1.82497460 0.00113532 809 1520531100 2018.03.08 17:45 1.82298000 1.82156000 1.82102000 1.82318000 1.82464940 0.00142957 889 1520531400 2018.03.08 17:50 1.82155000 1.82189000 1.82149000 1.82262000 1.82438660 0.00158778 711 1520531700 2018.03.08 17:55 1.82189000 1.82212000 1.82170000 1.82243000 1.82417073 0.00162837 970 1520532000 2018.03.08 18:00 1.82211000 1.82233000 1.82211000 1.82286000 1.82399542 0.00163848 1079 1520532300 2018.03.08 18:05 1.82233000 1.82212000 1.82189000 1.82265000 1.82381681 0.00166650 720 1520532600 2018.03.08 18:10 1.82214000 1.82268000 1.82210000 1.82297000 1.82370854 0.00163087 607 1520532900 2018.03.08 18:15 1.82268000 1.82250000 1.82210000 1.82285000 1.82359344 0.00159344 509 1520533200 2018.03.08 18:20 1.82249000 1.82203000 1.82164000 1.82268000 1.82344454 0.00158012 422 1520533500 2018.03.08 18:25 1.82202000 1.82152000 1.82119000 1.82229000 1.82326125 0.00157494 370 1520533800 2018.03.08 18:30 1.82152000 1.82181000 1.82125000 1.82222000 1.82312304 0.00151315 362 1520534100 2018.03.08 18:35 1.82184000 1.82165000 1.82150000 1.82200000 1.82298275 0.00139424 418 1520534400 2018.03.08 18:40 1.82168000 1.82102000 1.82096000 1.82168000 1.82279582 0.00132562 545 1520534700 2018.03.08 18:45 1.82104000 1.82022000 1.82005000 1.82143000 1.82255051 0.00139797 565 1520535000 2018.03.08 18:50 1.82022000 1.82038000 1.81998000 1.82066000 1.82234379 0.00141791 438 1520535300 2018.03.08 18:55 1.82039000 1.82110000 1.82037000 1.82125000 1.82222533 0.00130551 314 1520535600 2018.03.08 19:00 1.82102000 1.82047000 1.82045000 1.82127000 1.82205816 0.00112521 347 1520535900 2018.03.08 19:05 1.82047000 1.82113000 1.82034000 1.82124000 1.82196976 0.00091411 293 1520536200 2018.03.08 19:10 1.82113000 1.82097000 1.82088000 1.82129000 1.82187455 0.00080874 315 1520536500 2018.03.08 19:15 1.82099000 1.82106000 1.82069000 1.82123000 1.82179697 0.00078743 355 1520536800 2018.03.08 19:20 1.82106000 1.82070000 1.82055000 1.82106000 1.82169250 0.00074254 311 1520537100 2018.03.08 19:25 1.82070000 1.82056000 1.82041000 1.82091000 1.82158464 0.00075230 299 1520537400 2018.03.08 19:30 1.82057000 1.82030000 1.82015000 1.82063000 1.82146229 0.00077287 242 1520537700 2018.03.08 19:35 1.82025000 1.82026000 1.81998000 1.82035000 1.82134779 0.00078121 196 1520538000 2018.03.08 19:40 1.82027000 1.82018000 1.81999000 1.82039000 1.82123657 0.00077125 206 1520538300 2018.03.08 19:45 1.82026000 1.82017000 1.82011000 1.82050000 1.82113499 0.00076299 215 1520538600 2018.03.08 19:50 1.82018000 1.82004000 1.81975000 1.82028000 1.82103071 0.00069667 212 1520538900 2018.03.08 19:55 1.82008000 1.82045000 1.82008000 1.82072000 1.82097540 0.00060985 224 1520539200 2018.03.08 20:00 1.82045000 1.82063000 1.82035000 1.82081000 1.82094251 0.00055432 265 1520539500 2018.03.08 20:05 1.82062000 1.82034000 1.82021000 1.82065000 1.82088513 0.00053009 226 1520539800 2018.03.08 20:10 1.82033000 1.82045000 1.82025000 1.82050000 1.82084369 0.00047551 194 1520540100 2018.03.08 20:15 1.82044000 1.82043000 1.82042000 1.82074000 1.82080429 0.00042429 206 1520540400 2018.03.08 20:20 1.82043000 1.81969000 1.81944000 1.82056000 1.82069816 0.00042599 245 1520540700 2018.03.08 20:25 1.81971000 1.81982000 1.81951000 1.81997000 1.82061453 0.00041853 250 1520541000 2018.03.08 20:30 1.81983000 1.82015000 1.81960000 1.82034000 1.82057029 0.00041251 224 1520541300 2018.03.08 20:35 1.82022000 1.81986000 1.81976000 1.82042000 1.82050264 0.00040074 218 1520541600 2018.03.08 20:40 1.81984000 1.81968000 1.81956000 1.82015000 1.82042430 0.00041902 196 1520541900 2018.03.08 20:45 1.81967000 1.81996000 1.81964000 1.82015000 1.82038008 0.00038871 200 1520542200 2018.03.08 20:50 1.81994000 1.81986000 1.81968000 1.82007000 1.82033055 0.00036709 223 1520542500 2018.03.08 20:55 1.81985000 1.82040000 1.81982000 1.82051000 1.82033716 0.00033198 210 1520542800 2018.03.08 21:00 1.82042000 1.82019000 1.81998000 1.82042000 1.82032315 0.00031662 217 1520543100 2018.03.08 21:05 1.82022000 1.81970000 1.81969000 1.82030000 1.82026380 0.00031180 202 1520543400 2018.03.08 21:10 1.81968000 1.81960000 1.81944000 1.81970000 1.82020058 0.00031872 147 1520543700 2018.03.08 21:15 1.81960000 1.81955000 1.81943000 1.81968000 1.82013862 0.00032967 162 1520544000 2018.03.08 21:20 1.81956000 1.81940000 1.81930000 1.81961000 1.82006827 0.00035202 154 1520544300 2018.03.08 21:25 1.81938000 1.81951000 1.81920000 1.81965000 1.82001511 0.00036471 219 1520544600 2018.03.08 21:30 1.81951000 1.81961000 1.81911000 1.81962000 1.81997652 0.00037247 239 1520544900 2018.03.08 21:35 1.81963000 1.81984000 1.81945000 1.81990000 1.81996352 0.00035708 286 1520545200 2018.03.08 21:40 1.81985000 1.81989000 1.81975000 1.82000000 1.81995652 0.00032354 217 1520545500 2018.03.08 21:45 1.81989000 1.81760000 1.81640000 1.82024000 1.81973209 0.00058044 545 1520545800 2018.03.08 21:50 1.81740000 1.81785000 1.81557000 1.81837000 1.81955284 0.00069542 1214 1520546100 2018.03.08 21:55 1.81782000 1.81793000 1.81758000 1.81821000 1.81939829 0.00076535 682 1520546400 2018.03.08 22:00 1.81787000 1.81866000 1.81780000 1.81878000 1.81932797 0.00078829 689 1520546700 2018.03.08 22:05 1.81866000 1.81864000 1.81853000 1.81935000 1.81926245 0.00080368 352 1520547000 2018.03.08 22:10 1.81861000 1.81904000 1.81861000 1.81922000 1.81924127 0.00078273 309 1520547300 2018.03.08 22:15 1.81904000 1.81892000 1.81873000 1.81922000 1.81921067 0.00077634 316 1520547600 2018.03.08 22:20 1.81893000 1.81845000 1.81845000 1.81907000 1.81913822 0.00079288 329 1520547900 2018.03.08 22:25 1.81847000 1.81851000 1.81842000 1.81884000 1.81907839 0.00078773 376 1520548200 2018.03.08 22:30 1.81848000 1.81890000 1.81842000 1.81891000 1.81906140 0.00077001 392 1520548500 2018.03.08 22:35 1.81888000 1.81898000 1.81868000 1.81910000 1.81905365 0.00070947 322 1520548800 2018.03.08 22:40 1.81897000 1.81900000 1.81875000 1.81912000 1.81904854 0.00066196 315 1520549100 2018.03.08 22:45 1.81900000 1.81943000 1.81880000 1.81998000 1.81908487 0.00065697 421 1520549400 2018.03.08 22:50 1.81943000 1.81966000 1.81908000 1.81969000 1.81913965 0.00067128 432 1520549700 2018.03.08 22:55 1.81969000 1.81964000 1.81956000 1.82002000 1.81918730 0.00068766 389 1520550000 2018.03.08 23:00 1.81964000 1.81953000 1.81911000 1.81985000 1.81921994 0.00070080 352 1520550300 2018.03.08 23:05 1.81952000 1.81957000 1.81937000 1.81968000 1.81925328 0.00071413 235 1520550600 2018.03.08 23:10 1.81957000 1.81959000 1.81943000 1.81971000 1.81928534 0.00072646 243 1520550900 2018.03.08 23:15 1.81959000 1.81934000 1.81934000 1.81964000 1.81929055 0.00071830 207 1520551200 2018.03.08 23:20 1.81933000 1.81924000 1.81918000 1.81943000 1.81928574 0.00070329 122 1520551500 2018.03.08 23:25 1.81921000 1.81970000 1.81912000 1.81982000 1.81932519 0.00061881 154 1520551800 2018.03.08 23:30 1.81970000 1.81963000 1.81949000 1.81970000 1.81935422 0.00054003 114 1520552100 2018.03.08 23:35 1.81964000 1.81943000 1.81930000 1.81967000 1.81936144 0.00043918 157 1520552400 2018.03.08 23:40 1.81942000 1.81937000 1.81924000 1.81946000 1.81936225 0.00041049 90 1520552700 2018.03.08 23:45 1.81934000 1.81921000 1.81898000 1.81937000 1.81934775 0.00037515 114 1520553000 2018.03.08 23:50 1.81923000 1.81914000 1.81914000 1.81944000 1.81932797 0.00036764 72 1520553300 2018.03.08 23:55 1.81912000 1.81936000 1.81908000 1.81990000 1.81933102 0.00035660 72 1520553600 2018.03.09 00:00 1.81829000 1.81778000 1.81773000 1.81829000 1.81918330 0.00045461 13 1520553900 2018.03.09 00:05 1.81783000 1.81939000 1.81770000 1.81950000 1.81920299 0.00042679 51 1520554200 2018.03.09 00:10 1.81937000 1.81919000 1.81912000 1.81939000 1.81920175 0.00042170 40 1520554500 2018.03.09 00:15 1.81918000 1.81918000 1.81914000 1.81924000 1.81919968 0.00041939 25 1520554800 2018.03.09 00:20 1.81916000 1.81899000 1.81896000 1.81916000 1.81917971 0.00042572 23 1520555100 2018.03.09 00:25 1.81898000 1.81905000 1.81889000 1.81947000 1.81916736 0.00042668 58 1520555400 2018.03.09 00:30 1.81904000 1.81919000 1.81881000 1.81928000 1.81916951 0.00041168 130 1520555700 2018.03.09 00:35 1.81919000 1.81901000 1.81896000 1.81925000 1.81915432 0.00040274 109 1520556000 2018.03.09 00:40 1.81900000 1.81907000 1.81891000 1.81907000 1.81914629 0.00039578 66 1520556300 2018.03.09 00:45 1.81904000 1.81933000 1.81898000 1.81946000 1.81916379 0.00038399 149 1520556600 2018.03.09 00:50 1.81934000 1.81937000 1.81929000 1.81945000 1.81918343 0.00037351 115 1520556900 2018.03.09 00:55 1.81937000 1.81938000 1.81919000 1.81944000 1.81920215 0.00037407 227 1520557200 2018.03.09 01:00 1.81938000 1.81955000 1.81938000 1.81961000 1.81923528 0.00038221 193 1520557500 2018.03.09 01:05 1.81953000 1.81936000 1.81933000 1.81954000 1.81924715 0.00037023 156 1520557800 2018.03.09 01:10 1.81936000 1.81926000 1.81906000 1.81940000 1.81924838 0.00036043 168 1520558100 2018.03.09 01:15 1.81927000 1.81925000 1.81923000 1.81936000 1.81924853 0.00035817 118 1520558400 2018.03.09 01:20 1.81925000 1.81900000 1.81869000 1.81925000 1.81922486 0.00035591 113 1520558700 2018.03.09 01:25 1.81894000 1.81864000 1.81855000 1.81894000 1.81916916 0.00036836 108 1520559000 2018.03.09 01:30 1.81866000 1.81885000 1.81861000 1.81890000 1.81913877 0.00037157 94 1520559300 2018.03.09 01:35 1.81886000 1.81846000 1.81821000 1.81886000 1.81907412 0.00039153 200 1520559600 2018.03.09 01:40 1.81849000 1.81861000 1.81831000 1.81876000 1.81902992 0.00029180 153 1520559900 2018.03.09 01:45 1.81863000 1.81869000 1.81853000 1.81888000 1.81899755 0.00029695 163 1520560200 2018.03.09 01:50 1.81869000 1.81851000 1.81841000 1.81874000 1.81895111 0.00032262 148 1520560500 2018.03.09 01:55 1.81851000 1.81841000 1.81836000 1.81851000 1.81889958 0.00035170 106 1520560800 2018.03.09 02:00 1.81841000 1.81823000 1.81814000 1.81860000 1.81883581 0.00039699 245 1520561100 2018.03.09 02:05 1.81823000 1.81881000 1.81815000 1.81887000 1.81883335 0.00039485 292 1520561400 2018.03.09 02:10 1.81881000 1.81867000 1.81841000 1.81884000 1.81881779 0.00039231 365 1520561700 2018.03.09 02:15 1.81867000 1.81854000 1.81841000 1.81910000 1.81879134 0.00040118 372 1520562000 2018.03.09 02:20 1.81854000 1.81855000 1.81818000 1.81861000 1.81876835 0.00040531 274 1520562300 2018.03.09 02:25 1.81854000 1.81881000 1.81848000 1.81881000 1.81877232 0.00038468 211 1520562600 2018.03.09 02:30 1.81878000 1.81840000 1.81812000 1.81878000 1.81873686 0.00037443 427 1520562900 2018.03.09 02:35 1.81838000 1.81825000 1.81797000 1.81856000 1.81869049 0.00036612 300 1520563200 2018.03.09 02:40 1.81825000 1.81835000 1.81792000 1.81835000 1.81865806 0.00032161 248 1520563500 2018.03.09 02:45 1.81835000 1.81902000 1.81835000 1.81903000 1.81869253 0.00029330 330 1520563800 2018.03.09 02:50 1.81904000 1.81933000 1.81873000 1.81933000 1.81875325 0.00031110 472 1520564100 2018.03.09 02:55 1.81933000 1.81876000 1.81874000 1.81933000 1.81875389 0.00029084 500 1520564400 2018.03.09 03:00 1.81876000 1.81870000 1.81857000 1.81902000 1.81874876 0.00028365 487 1520564700 2018.03.09 03:05 1.81868000 1.81908000 1.81832000 1.81934000 1.81878030 0.00030411 611 1520565000 2018.03.09 03:10 1.81912000 1.81887000 1.81869000 1.81932000 1.81878885 0.00030806 424 1520565300 2018.03.09 03:15 1.81887000 1.81887000 1.81866000 1.81911000 1.81879658 0.00030277 426 1520565600 2018.03.09 03:20 1.81889000 1.81890000 1.81843000 1.81899000 1.81880643 0.00030449 331 1520565900 2018.03.09 03:25 1.81892000 1.81902000 1.81875000 1.81904000 1.81882677 0.00031448 206 1520566200 2018.03.09 03:30 1.81903000 1.81906000 1.81885000 1.81946000 1.81884898 0.00031831 368 1520566500 2018.03.09 03:35 1.81905000 1.81928000 1.81896000 1.81934000 1.81889003 0.00032975 452 1520566800 2018.03.09 03:40 1.81928000 1.81973000 1.81908000 1.81980000 1.81897003 0.00036747 385 1520567100 2018.03.09 03:45 1.81971000 1.81928000 1.81919000 1.81971000 1.81899955 0.00038096 295 1520567400 2018.03.09 03:50 1.81928000 1.81943000 1.81928000 1.81974000 1.81904054 0.00039732 287 1520567700 2018.03.09 03:55 1.81943000 1.81977000 1.81933000 1.81979000 1.81911001 0.00043146 256 1520568000 2018.03.09 04:00 1.81973000 1.81950000 1.81934000 1.81979000 1.81914716 0.00043140 307 1520568300 2018.03.09 04:05 1.81950000 1.81946000 1.81909000 1.81952000 1.81917695 0.00043797 333 1520568600 2018.03.09 04:10 1.81947000 1.81950000 1.81929000 1.81970000 1.81920772 0.00041478 256 1520568900 2018.03.09 04:15 1.81950000 1.81938000 1.81930000 1.81958000 1.81922413 0.00035965 231 1520569200 2018.03.09 04:20 1.81940000 1.81943000 1.81917000 1.81945000 1.81924373 0.00030638 175 1520569500 2018.03.09 04:25 1.81943000 1.81921000 1.81914000 1.81951000 1.81924052 0.00030221 179 1520569800 2018.03.09 04:30 1.81919000 1.81911000 1.81902000 1.81932000 1.81922809 0.00030225 208 1520570100 2018.03.09 04:35 1.81910000 1.81905000 1.81903000 1.81922000 1.81921113 0.00028703 95 1520570400 2018.03.09 04:40 1.81905000 1.81888000 1.81886000 1.81905000 1.81917959 0.00027867 109 1520570700 2018.03.09 04:45 1.81885000 1.81918000 1.81883000 1.81928000 1.81917963 0.00027777 102 1520571000 2018.03.09 04:50 1.81916000 1.81930000 1.81903000 1.81937000 1.81919109 0.00026686 137 1520571300 2018.03.09 04:55 1.81930000 1.81944000 1.81924000 1.81947000 1.81921480 0.00025449 98 1520571600 2018.03.09 05:00 1.81944000 1.81966000 1.81932000 1.81974000 1.81925720 0.00024790 205 1520571900 2018.03.09 05:05 1.81964000 1.81946000 1.81935000 1.81964000 1.81927651 0.00023932 311 1520572200 2018.03.09 05:10 1.81944000 1.81959000 1.81936000 1.81975000 1.81930637 0.00023331 284 1520572500 2018.03.09 05:15 1.81959000 1.81936000 1.81920000 1.81971000 1.81931148 0.00023186 241 1520572800 2018.03.09 05:20 1.81938000 1.81921000 1.81914000 1.81959000 1.81930181 0.00021574 242 1520573100 2018.03.09 05:25 1.81923000 1.81992000 1.81923000 1.81992000 1.81936069 0.00024182 123 1520573400 2018.03.09 05:30 1.81994000 1.81925000 1.81924000 1.81994000 1.81935015 0.00024378 268 1520573700 2018.03.09 05:35 1.81927000 1.81974000 1.81925000 1.81985000 1.81938728 0.00023930 255 1520574000 2018.03.09 05:40 1.81974000 1.81976000 1.81968000 1.81988000 1.81942277 0.00025362 136 1520574300 2018.03.09 05:45 1.81974000 1.81977000 1.81958000 1.81986000 1.81945584 0.00026874 143 1520574600 2018.03.09 05:50 1.81979000 1.81981000 1.81972000 1.82004000 1.81948957 0.00028562 144 1520574900 2018.03.09 05:55 1.81981000 1.82004000 1.81971000 1.82011000 1.81954199 0.00031958 229 1520575200 2018.03.09 06:00 1.82004000 1.81986000 1.81973000 1.82004000 1.81957228 0.00033352 165 1520575500 2018.03.09 06:05 1.81986000 1.81987000 1.81983000 1.81995000 1.81960063 0.00033656 108 1520575800 2018.03.09 06:10 1.81989000 1.81981000 1.81966000 1.81995000 1.81962057 0.00032546 159 1520576100 2018.03.09 06:15 1.81981000 1.81990000 1.81966000 1.81992000 1.81964719 0.00030961 155 1520576400 2018.03.09 06:20 1.81990000 1.81971000 1.81950000 1.81994000 1.81965317 0.00025854 301 1520576700 2018.03.09 06:25 1.81971000 1.81992000 1.81971000 1.81997000 1.81967858 0.00024300 208 1520577000 2018.03.09 06:30 1.81992000 1.81925000 1.81912000 1.81992000 1.81963776 0.00024849 216 1520577300 2018.03.09 06:35 1.81923000 1.81874000 1.81870000 1.81934000 1.81955226 0.00032608 280 1520577600 2018.03.09 06:40 1.81876000 1.81864000 1.81864000 1.81891000 1.81946538 0.00039977 151 1520577900 2018.03.09 06:45 1.81864000 1.81862000 1.81848000 1.81874000 1.81938487 0.00046239 144 1520578200 2018.03.09 06:50 1.81862000 1.81840000 1.81840000 1.81873000 1.81929107 0.00053540 105 1520578500 2018.03.09 06:55 1.81838000 1.81867000 1.81834000 1.81877000 1.81923192 0.00057215 184 1520578800 2018.03.09 07:00 1.81867000 1.81891000 1.81851000 1.81891000 1.81920126 0.00058785 172 1520579100 2018.03.09 07:05 1.81891000 1.81894000 1.81881000 1.81899000 1.81917638 0.00057679 160 1520579400 2018.03.09 07:10 1.81894000 1.81908000 1.81882000 1.81921000 1.81916720 0.00058014 215 1520579700 2018.03.09 07:15 1.81908000 1.81944000 1.81900000 1.81945000 1.81919318 0.00056097 116 1520580000 2018.03.09 07:20 1.81944000 1.81915000 1.81909000 1.81962000 1.81918907 0.00054757 192 1520580300 2018.03.09 07:25 1.81915000 1.81936000 1.81900000 1.81952000 1.81920535 0.00052998 289 1520580600 2018.03.09 07:30 1.81936000 1.81942000 1.81925000 1.81949000 1.81922579 0.00051186 196 1520580900 2018.03.09 07:35 1.81942000 1.81943000 1.81920000 1.81955000 1.81924524 0.00047973 246 1520581200 2018.03.09 07:40 1.81942000 1.81921000 1.81921000 1.81954000 1.81924188 0.00045953 169 1520581500 2018.03.09 07:45 1.81921000 1.81918000 1.81911000 1.81933000 1.81923599 0.00043709 176 1520581800 2018.03.09 07:50 1.81918000 1.81932000 1.81907000 1.81933000 1.81924399 0.00041968 212 1520582100 2018.03.09 07:55 1.81933000 1.81938000 1.81924000 1.81956000 1.81925694 0.00039805 210 1520582400 2018.03.09 08:00 1.81938000 1.81938000 1.81931000 1.81956000 1.81926866 0.00039017 155 1520582700 2018.03.09 08:05 1.81936000 1.81954000 1.81932000 1.81956000 1.81929451 0.00037939 89 1520583000 2018.03.09 08:10 1.81953000 1.81953000 1.81950000 1.81957000 1.81931693 0.00039379 69 1520583300 2018.03.09 08:15 1.81954000 1.81947000 1.81931000 1.81959000 1.81933151 0.00038024 201 1520583600 2018.03.09 08:20 1.81947000 1.81921000 1.81917000 1.81947000 1.81931994 0.00034363 172 1520583900 2018.03.09 08:25 1.81921000 1.81887000 1.81881000 1.81921000 1.81927709 0.00030789 213 1520584200 2018.03.09 08:30 1.81887000 1.81925000 1.81885000 1.81944000 1.81927451 0.00023700 334 1520584500 2018.03.09 08:35 1.81925000 1.81900000 1.81897000 1.81926000 1.81924836 0.00020310 252 1520584800 2018.03.09 08:40 1.81902000 1.81860000 1.81847000 1.81909000 1.81918662 0.00024306 239 1520585100 2018.03.09 08:45 1.81860000 1.81837000 1.81819000 1.81865000 1.81910884 0.00031462 259 1520585400 2018.03.09 08:50 1.81837000 1.81857000 1.81837000 1.81886000 1.81905752 0.00035187 171 1520585700 2018.03.09 08:55 1.81856000 1.81825000 1.81809000 1.81857000 1.81898062 0.00040659 175 1520586000 2018.03.09 09:00 1.81823000 1.81798000 1.81771000 1.81840000 1.81888532 0.00048918 484 1520586300 2018.03.09 09:05 1.81802000 1.81829000 1.81797000 1.81829000 1.81882862 0.00051321 261 1520586600 2018.03.09 09:10 1.81829000 1.81850000 1.81806000 1.81862000 1.81879733 0.00051080 354 1520586900 2018.03.09 09:15 1.81849000 1.81885000 1.81839000 1.81896000 1.81880234 0.00048955 364 1520587200 2018.03.09 09:20 1.81883000 1.81908000 1.81845000 1.81930000 1.81882879 0.00047864 469 1520587500 2018.03.09 09:25 1.81908000 1.81961000 1.81891000 1.81996000 1.81890319 0.00049048 495 1520587800 2018.03.09 09:30 1.81961000 1.81944000 1.81929000 1.81977000 1.81895431 0.00049320 428 1520588100 2018.03.09 09:35 1.81946000 1.81971000 1.81927000 1.81971000 1.81902628 0.00051473 475 1520588400 2018.03.09 09:40 1.81971000 1.81955000 1.81955000 1.82027000 1.81907616 0.00052835 433 1520588700 2018.03.09 09:45 1.81953000 1.81993000 1.81930000 1.81993000 1.81915748 0.00056865 345 1520589000 2018.03.09 09:50 1.81994000 1.82021000 1.81994000 1.82044000 1.81925772 0.00063720 488 1520589300 2018.03.09 09:55 1.82021000 1.82108000 1.82011000 1.82108000 1.81943127 0.00080535 547 1520589600 2018.03.09 10:00 1.82108000 1.82148000 1.82108000 1.82195000 1.81962639 0.00098602 571 1520589900 2018.03.09 10:05 1.82150000 1.82184000 1.82150000 1.82204000 1.81983721 0.00115636 491 1520590200 2018.03.09 10:10 1.82184000 1.82218000 1.82168000 1.82250000 1.82006033 0.00133530 494 1520590500 2018.03.09 10:15 1.82217000 1.82185000 1.82182000 1.82248000 1.82023077 0.00143163 452 1520590800 2018.03.09 10:20 1.82185000 1.82124000 1.82114000 1.82197000 1.82032689 0.00143509 406 1520591100 2018.03.09 10:25 1.82118000 1.82093000 1.82081000 1.82131000 1.82038433 0.00139114 330 1520591400 2018.03.09 10:30 1.82093000 1.82144000 1.82093000 1.82159000 1.82048487 0.00137815 390 1520591700 2018.03.09 10:35 1.82143000 1.82082000 1.82074000 1.82156000 1.82051679 0.00129397 355 1520592000 2018.03.09 10:40 1.82083000 1.82023000 1.81996000 1.82094000 1.82048947 0.00116031 486 1520592300 2018.03.09 10:45 1.82025000 1.82021000 1.81996000 1.82098000 1.82046286 0.00105108 601 1520592600 2018.03.09 10:50 1.82022000 1.82110000 1.82022000 1.82112000 1.82052354 0.00096274 414 1520592900 2018.03.09 10:55 1.82110000 1.82119000 1.82099000 1.82170000 1.82058701 0.00089233 414 1520593200 2018.03.09 11:00 1.82117000 1.82127000 1.82101000 1.82153000 1.82065206 0.00082888 383 1520593500 2018.03.09 11:05 1.82126000 1.82087000 1.82076000 1.82148000 1.82067281 0.00079260 467 1520593800 2018.03.09 11:10 1.82087000 1.82092000 1.82042000 1.82093000 1.82069636 0.00073826 502 1520594100 2018.03.09 11:15 1.82094000 1.82113000 1.82077000 1.82122000 1.82073765 0.00069613 429 1520594400 2018.03.09 11:20 1.82116000 1.82035000 1.82033000 1.82128000 1.82070074 0.00066582 380 1520594700 2018.03.09 11:25 1.82038000 1.82021000 1.82021000 1.82114000 1.82065400 0.00067704 341 1520595000 2018.03.09 11:30 1.82015000 1.82057000 1.81925000 1.82077000 1.82064600 0.00067469 633 1520595300 2018.03.09 11:35 1.82055000 1.82036000 1.82029000 1.82079000 1.82061876 0.00068587 443 1520595600 2018.03.09 11:40 1.82035000 1.82059000 1.82035000 1.82113000 1.82061602 0.00065976 491 1520595900 2018.03.09 11:45 1.82057000 1.82029000 1.82023000 1.82109000 1.82058497 0.00061928 305 1520596200 2018.03.09 11:50 1.82029000 1.82019000 1.82006000 1.82037000 1.82054736 0.00052990 334 1520596500 2018.03.09 11:55 1.82017000 1.82059000 1.81987000 1.82059000 1.82055142 0.00044115 428 1520596800 2018.03.09 12:00 1.82060000 1.81958000 1.81948000 1.82078000 1.82045890 0.00049337 380 1520597100 2018.03.09 12:05 1.81959000 1.82003000 1.81930000 1.82010000 1.82041805 0.00050444 326 1520597400 2018.03.09 12:10 1.82002000 1.82023000 1.81993000 1.82039000 1.82040014 0.00045670 294 1520597700 2018.03.09 12:15 1.82023000 1.82108000 1.82023000 1.82119000 1.82046489 0.00045577 396 1520598000 2018.03.09 12:20 1.82107000 1.82065000 1.82030000 1.82107000 1.82048252 0.00045085 335 1520598300 2018.03.09 12:25 1.82065000 1.82042000 1.82024000 1.82083000 1.82047657 0.00044828 374 1520598600 2018.03.09 12:30 1.82044000 1.82028000 1.81976000 1.82056000 1.82045785 0.00043148 416 1520598900 2018.03.09 12:35 1.82031000 1.82007000 1.82002000 1.82059000 1.82042091 0.00041255 276 1520599200 2018.03.09 12:40 1.82005000 1.82033000 1.82005000 1.82045000 1.82041225 0.00036731 330 1520599500 2018.03.09 12:45 1.82033000 1.81963000 1.81962000 1.82037000 1.82033775 0.00039374 411 1520599800 2018.03.09 12:50 1.81963000 1.81904000 1.81904000 1.81966000 1.82021416 0.00047280 407 1520600100 2018.03.09 12:55 1.81904000 1.82013000 1.81897000 1.82033000 1.82020614 0.00042695 441 1520600400 2018.03.09 13:00 1.82011000 1.81985000 1.81980000 1.82024000 1.82017222 0.00043444 342 1520600700 2018.03.09 13:05 1.81985000 1.81956000 1.81938000 1.82009000 1.82011392 0.00045930 290 1520601000 2018.03.09 13:10 1.81956000 1.82034000 1.81951000 1.82037000 1.82013545 0.00044889 255 1520601300 2018.03.09 13:15 1.82033000 1.82036000 1.82004000 1.82064000 1.82015683 0.00044813 314 1520601600 2018.03.09 13:20 1.82032000 1.82021000 1.82015000 1.82052000 1.82016190 0.00043789 294 1520601900 2018.03.09 13:25 1.82020000 1.82075000 1.82020000 1.82104000 1.82021791 0.00045924 318 1520602200 2018.03.09 13:30 1.82076000 1.82075000 1.82066000 1.82109000 1.82026858 0.00047959 336 1520602500 2018.03.09 13:35 1.82074000 1.82074000 1.82055000 1.82124000 1.82031348 0.00049396 331 1520602800 2018.03.09 13:40 1.82074000 1.82154000 1.82069000 1.82154000 1.82043029 0.00055608 318 1520603100 2018.03.09 13:45 1.82154000 1.82052000 1.82022000 1.82154000 1.82043883 0.00055091 310 1520603400 2018.03.09 13:50 1.82052000 1.82074000 1.82007000 1.82074000 1.82046752 0.00055839 339 1520603700 2018.03.09 13:55 1.82074000 1.82146000 1.82074000 1.82155000 1.82056204 0.00060824 417 1520604000 2018.03.09 14:00 1.82149000 1.82182000 1.82146000 1.82202000 1.82068184 0.00070384 405 1520604300 2018.03.09 14:05 1.82182000 1.82105000 1.82102000 1.82191000 1.82071691 0.00071808 325 1520604600 2018.03.09 14:10 1.82105000 1.82167000 1.82104000 1.82181000 1.82080768 0.00077074 544 1520604900 2018.03.09 14:15 1.82167000 1.82192000 1.82155000 1.82213000 1.82091361 0.00082437 392 1520605200 2018.03.09 14:20 1.82192000 1.82151000 1.82150000 1.82196000 1.82097041 0.00084271 327 1520605500 2018.03.09 14:25 1.82152000 1.82182000 1.82137000 1.82182000 1.82105133 0.00083205 463 1520605800 2018.03.09 14:30 1.82182000 1.82173000 1.82148000 1.82185000 1.82111596 0.00073060 419 1520606100 2018.03.09 14:35 1.82175000 1.82181000 1.82135000 1.82181000 1.82118206 0.00072661 432 1520606400 2018.03.09 14:40 1.82181000 1.82181000 1.82175000 1.82213000 1.82124186 0.00068680 332 1520606700 2018.03.09 14:45 1.82181000 1.82185000 1.82148000 1.82191000 1.82129978 0.00059551 378 1520607000 2018.03.09 14:50 1.82185000 1.82267000 1.82178000 1.82267000 1.82143028 0.00064023 477 1520607300 2018.03.09 14:55 1.82267000 1.82290000 1.82255000 1.82311000 1.82157025 0.00068624 436 1520607600 2018.03.09 15:00 1.82291000 1.82303000 1.82272000 1.82398000 1.82170928 0.00070339 785 1520607900 2018.03.09 15:05 1.82301000 1.82246000 1.82238000 1.82307000 1.82178077 0.00069627 643 1520608200 2018.03.09 15:10 1.82248000 1.82258000 1.82238000 1.82296000 1.82185689 0.00068504 493 1520608500 2018.03.09 15:15 1.82259000 1.82259000 1.82251000 1.82296000 1.82192671 0.00066051 535 1520608800 2018.03.09 15:20 1.82259000 1.82229000 1.82221000 1.82334000 1.82196131 0.00066155 753 1520609100 2018.03.09 15:25 1.82229000 1.82026000 1.82026000 1.82277000 1.82179928 0.00069599 574 1520609400 2018.03.09 15:30 1.82033000 1.82192000 1.82033000 1.82366000 1.82181078 0.00065232 1300 1520609700 2018.03.09 15:35 1.82192000 1.82099000 1.82094000 1.82273000 1.82173261 0.00069168 1608 1520610000 2018.03.09 15:40 1.82099000 1.82123000 1.82054000 1.82174000 1.82168474 0.00071374 1523 1520610300 2018.03.09 15:45 1.82123000 1.82269000 1.82113000 1.82393000 1.82178048 0.00070085 1129 1520610600 2018.03.09 15:50 1.82269000 1.82261000 1.82222000 1.82306000 1.82185948 0.00070089 1104 1520610900 2018.03.09 15:55 1.82264000 1.82272000 1.82238000 1.82342000 1.82194144 0.00070691 1136 1520611200 2018.03.09 16:00 1.82272000 1.82234000 1.82202000 1.82285000 1.82197939 0.00069758 1180 1520611500 2018.03.09 16:05 1.82234000 1.82197000 1.82151000 1.82249000 1.82197850 0.00069686 972 1520611800 2018.03.09 16:10 1.82200000 1.82216000 1.82181000 1.82258000 1.82199579 0.00069192 756 1520612100 2018.03.09 16:15 1.82215000 1.82198000 1.82152000 1.82219000 1.82199428 0.00069102 1130 1520612400 2018.03.09 16:20 1.82198000 1.82111000 1.82106000 1.82245000 1.82191006 0.00073672 875 1520612700 2018.03.09 16:25 1.82113000 1.82138000 1.82083000 1.82152000 1.82185958 0.00076010 682 1520613000 2018.03.09 16:30 1.82138000 1.82184000 1.82127000 1.82237000 1.82185772 0.00073868 922 1520613300 2018.03.09 16:35 1.82184000 1.82123000 1.82100000 1.82200000 1.82179793 0.00072658 931 1520613600 2018.03.09 16:40 1.82123000 1.82094000 1.82071000 1.82169000 1.82171623 0.00071160 992 1520613900 2018.03.09 16:45 1.82093000 1.82156000 1.82063000 1.82188000 1.82170135 0.00069514 734 1520614200 2018.03.09 16:50 1.82155000 1.82307000 1.82148000 1.82320000 1.82183170 0.00071978 1077 1520614500 2018.03.09 16:55 1.82307000 1.82232000 1.82215000 1.82307000 1.82187820 0.00070960 1213 1520614800 2018.03.09 17:00 1.82235000 1.82325000 1.82200000 1.82357000 1.82200885 0.00077855 1046 1520615100 2018.03.09 17:05 1.82328000 1.82500000 1.82290000 1.82556000 1.82229372 0.00095966 1502 1520615400 2018.03.09 17:10 1.82500000 1.82498000 1.82449000 1.82543000 1.82254956 0.00116324 989 1520615700 2018.03.09 17:15 1.82498000 1.82468000 1.82449000 1.82581000 1.82275246 0.00124049 950 1520616000 2018.03.09 17:20 1.82469000 1.82576000 1.82467000 1.82620000 1.82303889 0.00141387 933 1520616300 2018.03.09 17:25 1.82576000 1.82606000 1.82565000 1.82625000 1.82332661 0.00162540 452 1520616600 2018.03.09 17:30 1.82606000 1.82635000 1.82571000 1.82646000 1.82361455 0.00182322 717 1520616900 2018.03.09 17:35 1.82640000 1.82534000 1.82487000 1.82649000 1.82377888 0.00189932 740 1520617200 2018.03.09 17:40 1.82532000 1.82500000 1.82481000 1.82569000 1.82389518 0.00192447 616 1520617500 2018.03.09 17:45 1.82500000 1.82533000 1.82429000 1.82546000 1.82403183 0.00193827 759 1520617800 2018.03.09 17:50 1.82531000 1.82456000 1.82454000 1.82584000 1.82408213 0.00190865 639 1520618100 2018.03.09 17:55 1.82456000 1.82388000 1.82385000 1.82525000 1.82406288 0.00184635 956 1520618400 2018.03.09 18:00 1.82390000 1.82430000 1.82328000 1.82451000 1.82408546 0.00172810 931 1520618700 2018.03.09 18:05 1.82430000 1.82435000 1.82424000 1.82476000 1.82411066 0.00162151 580 1520619000 2018.03.09 18:10 1.82439000 1.82429000 1.82422000 1.82458000 1.82412774 0.00154057 625 1520619300 2018.03.09 18:15 1.82429000 1.82419000 1.82409000 1.82454000 1.82413367 0.00139720 438 1520619600 2018.03.09 18:20 1.82419000 1.82423000 1.82394000 1.82444000 1.82414284 0.00119891 460 1520619900 2018.03.09 18:25 1.82421000 1.82411000 1.82372000 1.82441000 1.82413971 0.00105188 502 1520620200 2018.03.09 18:30 1.82409000 1.82360000 1.82327000 1.82417000 1.82408831 0.00105433 531 1520620500 2018.03.09 18:35 1.82359000 1.82390000 1.82359000 1.82436000 1.82407038 0.00098884 351 1520620800 2018.03.09 18:40 1.82387000 1.82371000 1.82335000 1.82393000 1.82403606 0.00099686 341 1520621100 2018.03.09 18:45 1.82371000 1.82327000 1.82309000 1.82393000 1.82396310 0.00103122 442 1520621400 2018.03.09 18:50 1.82327000 1.82265000 1.82256000 1.82345000 1.82383804 0.00111461 510 1520621700 2018.03.09 18:55 1.82263000 1.82282000 1.82256000 1.82300000 1.82374109 0.00117226 495 1520622000 2018.03.09 19:00 1.82282000 1.82271000 1.82199000 1.82286000 1.82364289 0.00115313 372 1520622300 2018.03.09 19:05 1.82273000 1.82331000 1.82260000 1.82331000 1.82361118 0.00103576 388 1520622600 2018.03.09 19:10 1.82331000 1.82418000 1.82327000 1.82419000 1.82366536 0.00082231 373 1520622900 2018.03.09 19:15 1.82422000 1.82310000 1.82297000 1.82430000 1.82361151 0.00075985 370 1520623200 2018.03.09 19:20 1.82309000 1.82301000 1.82287000 1.82335000 1.82355423 0.00072186 438 1520623500 2018.03.09 19:25 1.82302000 1.82281000 1.82276000 1.82315000 1.82348335 0.00063997 345 1520623800 2018.03.09 19:30 1.82281000 1.82264000 1.82264000 1.82332000 1.82340303 0.00063624 411 1520624100 2018.03.09 19:35 1.82264000 1.82283000 1.82247000 1.82312000 1.82334845 0.00065074 408 1520624400 2018.03.09 19:40 1.82283000 1.82267000 1.82248000 1.82310000 1.82328384 0.00064381 350 1520624700 2018.03.09 19:45 1.82267000 1.82346000 1.82245000 1.82351000 1.82330062 0.00059704 328 1520625000 2018.03.09 19:50 1.82347000 1.82339000 1.82323000 1.82378000 1.82330913 0.00055452 269 1520625300 2018.03.09 19:55 1.82338000 1.82334000 1.82297000 1.82360000 1.82331207 0.00051854 303 1520625600 2018.03.09 20:00 1.82334000 1.82354000 1.82328000 1.82354000 1.82333378 0.00048208 297 1520625900 2018.03.09 20:05 1.82352000 1.82365000 1.82350000 1.82381000 1.82336389 0.00046311 265 1520626200 2018.03.09 20:10 1.82367000 1.82376000 1.82358000 1.82385000 1.82340162 0.00048009 241 1520626500 2018.03.09 20:15 1.82375000 1.82380000 1.82361000 1.82408000 1.82343956 0.00049018 301 1520626800 2018.03.09 20:20 1.82382000 1.82381000 1.82363000 1.82413000 1.82347484 0.00050890 353 1520627100 2018.03.09 20:25 1.82379000 1.82353000 1.82349000 1.82390000 1.82348009 0.00050933 322 1520627400 2018.03.09 20:30 1.82353000 1.82362000 1.82348000 1.82385000 1.82349342 0.00048057 323 1520627700 2018.03.09 20:35 1.82362000 1.82323000 1.82314000 1.82375000 1.82346833 0.00045127 315 1520628000 2018.03.09 20:40 1.82333000 1.82341000 1.82328000 1.82354000 1.82346277 0.00041693 303 1520628300 2018.03.09 20:45 1.82342000 1.82360000 1.82328000 1.82360000 1.82347584 0.00041979 181 1520628600 2018.03.09 20:50 1.82360000 1.82350000 1.82335000 1.82360000 1.82347814 0.00039002 158 1520628900 2018.03.09 20:55 1.82351000 1.82311000 1.82309000 1.82362000 1.82344308 0.00037811 181 1520629200 2018.03.09 21:00 1.82311000 1.82292000 1.82288000 1.82315000 1.82339327 0.00037227 249 1520629500 2018.03.09 21:05 1.82293000 1.82292000 1.82282000 1.82302000 1.82334819 0.00036012 180 1520629800 2018.03.09 21:10 1.82294000 1.82290000 1.82284000 1.82307000 1.82330551 0.00034145 215 1520630100 2018.03.09 21:15 1.82290000 1.82285000 1.82269000 1.82294000 1.82326213 0.00034849 170 1520630400 2018.03.09 21:20 1.82286000 1.82322000 1.82273000 1.82329000 1.82325811 0.00032396 261 1520630700 2018.03.09 21:25 1.82323000 1.82306000 1.82301000 1.82333000 1.82323925 0.00033015 197 1520631000 2018.03.09 21:30 1.82305000 1.82272000 1.82272000 1.82305000 1.82318979 0.00036362 149 1520631300 2018.03.09 21:35 1.82273000 1.82271000 1.82264000 1.82289000 1.82314410 0.00039258 134 1520631600 2018.03.09 21:40 1.82271000 1.82276000 1.82254000 1.82286000 1.82310752 0.00040378 201 1520631900 2018.03.09 21:45 1.82277000 1.82231000 1.82213000 1.82278000 1.82303156 0.00044494 175 1520632200 2018.03.09 21:50 1.82232000 1.82222000 1.82217000 1.82240000 1.82295427 0.00047167 193 1520632500 2018.03.09 21:55 1.82223000 1.82190000 1.82190000 1.82233000 1.82285387 0.00051435 261 1520632800 2018.03.09 22:00 1.82191000 1.82184000 1.82178000 1.82219000 1.82275731 0.00054006 209 1520633100 2018.03.09 22:05 1.82185000 1.82136000 1.82122000 1.82201000 1.82262423 0.00062501 384 1520633400 2018.03.09 22:10 1.82136000 1.82169000 1.82134000 1.82171000 1.82253526 0.00063886 238 1520633700 2018.03.09 22:15 1.82170000 1.82168000 1.82157000 1.82175000 1.82245380 0.00066581 212 1520634000 2018.03.09 22:20 1.82170000 1.82161000 1.82153000 1.82179000 1.82237344 0.00067390 167 1520634300 2018.03.09 22:25 1.82162000 1.82179000 1.82160000 1.82194000 1.82231787 0.00063869 235 1520634600 2018.03.09 22:30 1.82179000 1.82193000 1.82175000 1.82207000 1.82228093 0.00059259 207 1520634900 2018.03.09 22:35 1.82195000 1.82182000 1.82173000 1.82201000 1.82223704 0.00057614 206 1520635200 2018.03.09 22:40 1.82183000 1.82195000 1.82168000 1.82195000 1.82220970 0.00056112 178 1520635500 2018.03.09 22:45 1.82195000 1.82232000 1.82192000 1.82253000 1.82222020 0.00053840 189 1520635800 2018.03.09 22:50 1.82233000 1.82215000 1.82204000 1.82241000 1.82221352 0.00051645 263 1520636100 2018.03.09 22:55 1.82225000 1.82178000 1.82178000 1.82231000 1.82217223 0.00050157 226 1520636400 2018.03.09 23:00 1.82178000 1.82172000 1.82153000 1.82183000 1.82212916 0.00044678 179 1520636700 2018.03.09 23:05 1.82167000 1.82200000 1.82134000 1.82201000 1.82211686 0.00039296 186 1520637000 2018.03.09 23:10 1.82198000 1.82211000 1.82181000 1.82213000 1.82211621 0.00036886 219 1520637300 2018.03.09 23:15 1.82206000 1.82248000 1.82205000 1.82255000 1.82215085 0.00036920 223 1520637600 2018.03.09 23:20 1.82249000 1.82234000 1.82230000 1.82252000 1.82216887 0.00035652 120 1520637900 2018.03.09 23:25 1.82234000 1.82240000 1.82210000 1.82243000 1.82219088 0.00037242 178 1520638200 2018.03.09 23:30 1.82238000 1.82240000 1.82229000 1.82253000 1.82221080 0.00038768 130 1520638500 2018.03.09 23:35 1.82239000 1.82240000 1.82227000 1.82249000 1.82222882 0.00039445 131 1520638800 2018.03.09 23:40 1.82242000 1.82257000 1.82227000 1.82274000 1.82226131 0.00041007 157 1520639100 2018.03.09 23:45 1.82260000 1.82258000 1.82245000 1.82275000 1.82229166 0.00037971 158 1520639400 2018.03.09 23:50 1.82260000 1.82354000 1.82256000 1.82354000 1.82241055 0.00049502 138 1520812800 2018.03.12 00:00 1.82234000 1.82219000 1.82213000 1.82234000 1.82238955 0.00046103 7 1520813100 2018.03.12 00:05 1.82218000 1.82279000 1.82201000 1.82279000 1.82242768 0.00044866 26 1520813400 2018.03.12 00:10 1.82278000 1.82279000 1.82278000 1.82279000 1.82246219 0.00044343 2 1520813700 2018.03.12 00:15 1.82282000 1.82318000 1.82278000 1.82318000 1.82253055 0.00047408 11 1520814000 2018.03.12 00:20 1.82318000 1.82313000 1.82275000 1.82322000 1.82258764 0.00048059 17 1520814300 2018.03.12 00:25 1.82315000 1.82217000 1.82189000 1.82360000 1.82254787 0.00045842 29 1520814600 2018.03.12 00:30 1.82169000 1.82227000 1.82169000 1.82271000 1.82252140 0.00045487 67 1520814900 2018.03.12 00:35 1.82213000 1.82156000 1.82156000 1.82215000 1.82242984 0.00048584 19 1520815200 2018.03.12 00:40 1.82179000 1.82143000 1.82132000 1.82209000 1.82233462 0.00051843 28 1520815500 2018.03.12 00:45 1.82145000 1.82140000 1.82119000 1.82200000 1.82224561 0.00055742 69 1520815800 2018.03.12 00:50 1.82145000 1.82157000 1.82116000 1.82157000 1.82218126 0.00059163 27 1520816100 2018.03.12 00:55 1.82151000 1.82134000 1.82133000 1.82154000 1.82210114 0.00064409 11 1520816400 2018.03.12 01:00 1.82130000 1.82225000 1.82130000 1.82229000 1.82211532 0.00063476 167 1520816700 2018.03.12 01:05 1.82227000 1.82266000 1.82219000 1.82267000 1.82216719 0.00062892 93 1520817000 2018.03.12 01:10 1.82266000 1.82361000 1.82266000 1.82362000 1.82230460 0.00067391 196 1520817300 2018.03.12 01:15 1.82361000 1.82327000 1.82327000 1.82365000 1.82239655 0.00069626 67 1520817600 2018.03.12 01:20 1.82328000 1.82325000 1.82318000 1.82333000 1.82247783 0.00071738 49 1520817900 2018.03.12 01:25 1.82325000 1.82300000 1.82296000 1.82327000 1.82252756 0.00072678 64 1520818200 2018.03.12 01:30 1.82299000 1.82310000 1.82298000 1.82313000 1.82258208 0.00074008 35 1520818500 2018.03.12 01:35 1.82311000 1.82289000 1.82288000 1.82319000 1.82261140 0.00071602 42 1520818800 2018.03.12 01:40 1.82289000 1.82291000 1.82284000 1.82301000 1.82263984 0.00071679 47 1520819100 2018.03.12 01:45 1.82299000 1.82286000 1.82286000 1.82310000 1.82266081 0.00072114 22 1520819400 2018.03.12 01:50 1.82288000 1.82310000 1.82288000 1.82314000 1.82270264 0.00073491 40 1520819700 2018.03.12 01:55 1.82309000 1.82330000 1.82293000 1.82332000 1.82275953 0.00075282 56 1520820000 2018.03.12 02:00 1.82330000 1.82352000 1.82322000 1.82353000 1.82283195 0.00078807 53 1520855700 2018.03.12 11:55 1.82381000 1.82383000 1.82376000 1.82413000 1.82292701 0.00083153 160 1520856000 2018.03.12 12:00 1.82381000 1.82359000 1.82357000 1.82392000 1.82299015 0.00084953 360 1520856300 2018.03.12 12:05 1.82363000 1.82402000 1.82345000 1.82418000 1.82308823 0.00084295 484 1520856600 2018.03.12 12:10 1.82401000 1.82320000 1.82297000 1.82434000 1.82309887 0.00075968 459 1520856900 2018.03.12 12:15 1.82320000 1.82326000 1.82293000 1.82334000 1.82311422 0.00066072 263 1520857200 2018.03.12 12:20 1.82326000 1.82388000 1.82326000 1.82417000 1.82318715 0.00058984 204 1520857500 2018.03.12 12:25 1.82389000 1.82312000 1.82309000 1.82396000 1.82318076 0.00042207 410 1520857800 2018.03.12 12:30 1.82313000 1.82316000 1.82299000 1.82331000 1.82317878 0.00036774 107 1520858100 2018.03.12 12:35 1.82320000 1.82351000 1.82320000 1.82351000 1.82321032 0.00034556 34