Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 5.28992000 5.29159000 0.00001000 5.00000000 167.00000000 0.00001000 0.24895604 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1519852200 2018.02.28 21:10 5.23614000 5.23695000 5.23597000 5.23763000 5.23695000 0.00000000 225 1519852500 2018.02.28 21:15 5.23695000 5.23700000 5.23616000 5.23725000 5.23695476 0.00000000 176 1519852800 2018.02.28 21:20 5.23700000 5.23715000 5.23555000 5.23725000 5.23697336 0.00000000 232 1519853100 2018.02.28 21:25 5.23720000 5.23577000 5.23482000 5.23875000 5.23685875 0.00000000 348 1519853400 2018.02.28 21:30 5.23554000 5.23650000 5.23523000 5.23705000 5.23682458 0.00000000 155 1519853700 2018.02.28 21:35 5.23645000 5.23680000 5.23640000 5.23855000 5.23682224 0.00000000 148 1519854000 2018.02.28 21:40 5.23680000 5.23790000 5.23640000 5.23817000 5.23692489 0.00000000 191 1519854300 2018.02.28 21:45 5.23785000 5.23820000 5.23743000 5.23875000 5.23704633 0.00000000 221 1519854600 2018.02.28 21:50 5.23825000 5.23557000 5.23520000 5.23848000 5.23690572 0.00000000 318 1519854900 2018.02.28 21:55 5.23557000 5.23685000 5.23533000 5.23802000 5.23690042 0.00000000 300 1519855200 2018.02.28 22:00 5.23707000 5.23280000 5.23245000 5.23734000 5.23650990 0.00000000 287 1519855500 2018.02.28 22:05 5.23280000 5.23205000 5.23168000 5.23460000 5.23608515 0.00000000 388 1519855800 2018.02.28 22:10 5.23210000 5.23366000 5.22793000 5.23403000 5.23585418 0.00000000 307 1519856100 2018.02.28 22:15 5.23366000 5.23445000 5.23344000 5.23518000 5.23572045 0.00000000 236 1519856400 2018.02.28 22:20 5.23442000 5.23446000 5.23381000 5.23576000 5.23560041 0.00000000 258 1519856700 2018.02.28 22:25 5.23446000 5.23698000 5.23418000 5.23772000 5.23573180 0.00000000 127 1519857000 2018.02.28 22:30 5.23741000 5.23492000 5.23397000 5.23793000 5.23565448 0.00000000 94 1519857300 2018.02.28 22:35 5.23495000 5.23462000 5.23371000 5.23544000 5.23555596 0.00000000 67 1519857600 2018.02.28 22:40 5.23462000 5.23428000 5.23292000 5.23474000 5.23543444 0.00000000 50 1519857900 2018.02.28 22:45 5.23416000 5.23375000 5.23311000 5.23537000 5.23527402 0.00171244 193 1519858200 2018.02.28 22:50 5.23385000 5.23315000 5.23293000 5.23400000 5.23507173 0.00175682 258 1519858500 2018.02.28 22:55 5.23310000 5.23338000 5.23301000 5.23515000 5.23491061 0.00176030 268 1519858800 2018.02.28 23:00 5.23365000 5.23565000 5.23365000 5.23570000 5.23498103 0.00168978 199 1519859100 2018.02.28 23:05 5.23570000 5.23769000 5.23540000 5.23820000 5.23523903 0.00177581 175 1519859400 2018.02.28 23:10 5.23742000 5.23200000 5.23155000 5.23742000 5.23493055 0.00187626 182 1519859700 2018.02.28 23:15 5.23205000 5.23154000 5.23122000 5.23230000 5.23460764 0.00196788 58 1519860000 2018.02.28 23:20 5.23155000 5.23136000 5.23094000 5.23171000 5.23429834 0.00195073 39 1519860300 2018.02.28 23:25 5.23139000 5.23147000 5.23105000 5.23200000 5.23402897 0.00183657 36 1519860600 2018.02.28 23:30 5.23100000 5.23095000 5.23065000 5.23125000 5.23373574 0.00191839 127 1519860900 2018.02.28 23:35 5.23095000 5.23075000 5.23070000 5.23125000 5.23345138 0.00189348 77 1519861200 2018.02.28 23:40 5.23080000 5.23065000 5.22925000 5.23510000 5.23318458 0.00199845 281 1519861500 2018.02.28 23:45 5.23060000 5.23210000 5.23025000 5.23245000 5.23308129 0.00201034 80 1519861800 2018.02.28 23:50 5.23205000 5.23030000 5.22980000 5.23235000 5.23281641 0.00213459 115 1519862100 2018.02.28 23:55 5.23020000 5.22803000 5.22660000 5.23020000 5.23236056 0.00241948 232 1519862400 2018.03.01 00:00 5.22137000 5.22104000 5.22104000 5.22569000 5.23128241 0.00359489 62 1519862700 2018.03.01 00:05 5.22109000 5.23660000 5.22109000 5.23685000 5.23178885 0.00346834 46 1519863000 2018.03.01 00:10 5.23640000 5.23715000 5.23440000 5.23715000 5.23229943 0.00356251 113 1519863300 2018.03.01 00:15 5.23720000 5.23735000 5.23720000 5.23845000 5.23278044 0.00371147 68 1519863600 2018.03.01 00:20 5.23735000 5.23665000 5.23650000 5.23765000 5.23314897 0.00383358 64 1519863900 2018.03.01 00:25 5.23955000 5.23695000 5.23675000 5.23955000 5.23351097 0.00397860 51 1519864200 2018.03.01 00:30 5.23715000 5.23670000 5.23233000 5.23730000 5.23381469 0.00409697 60 1519864500 2018.03.01 00:35 5.23675000 5.23635000 5.23590000 5.23675000 5.23405615 0.00418544 104 1519864800 2018.03.01 00:40 5.23635000 5.23440000 5.23425000 5.23720000 5.23408889 0.00417935 63 1519865100 2018.03.01 00:45 5.23435000 5.23300000 5.23275000 5.23450000 5.23398519 0.00407608 75 1519865400 2018.03.01 00:50 5.23300000 5.23440000 5.23280000 5.23465000 5.23402470 0.00406378 129 1519865700 2018.03.01 00:55 5.23435000 5.23260000 5.23225000 5.23450000 5.23388901 0.00400389 57 1519866000 2018.03.01 01:00 5.23255000 5.23342000 5.23190000 5.23380000 5.23384434 0.00395586 129 1519866300 2018.03.01 01:05 5.23331000 5.23395000 5.23320000 5.23400000 5.23385441 0.00392189 45 1519866600 2018.03.01 01:10 5.23390000 5.23503000 5.23370000 5.23507000 5.23396637 0.00389221 35 1519866900 2018.03.01 01:15 5.23511000 5.23655000 5.23511000 5.23838000 5.23421243 0.00389572 51 1519867200 2018.03.01 01:20 5.23655000 5.23710000 5.23655000 5.23775000 5.23448743 0.00389365 79 1519867500 2018.03.01 01:25 5.23710000 5.23060000 5.22885000 5.23710000 5.23411720 0.00391657 100 1519867800 2018.03.01 01:30 5.23060000 5.23005000 5.22990000 5.23065000 5.23372985 0.00392642 55 1519868100 2018.03.01 01:35 5.23005000 5.23163000 5.22970000 5.23172000 5.23352986 0.00376713 67 1519868400 2018.03.01 01:40 5.23164000 5.23114000 5.23054000 5.23164000 5.23330226 0.00268464 27 1519868700 2018.03.01 01:45 5.23111000 5.23102000 5.23054000 5.23111000 5.23308490 0.00272137 18 1519869000 2018.03.01 01:50 5.23098000 5.23162000 5.23098000 5.23218000 5.23294539 0.00263985 18 1519869300 2018.03.01 01:55 5.23170000 5.23204000 5.22956000 5.23215000 5.23285916 0.00248750 41 1519869600 2018.03.01 02:00 5.23193000 5.23185000 5.23130000 5.23225000 5.23276305 0.00237831 93 1519869900 2018.03.01 02:05 5.23175000 5.23427000 5.23157000 5.23427000 5.23290657 0.00217604 134 1519870200 2018.03.01 02:10 5.23427000 5.23010000 5.22880000 5.23438000 5.23263928 0.00213560 242 1519870500 2018.03.01 02:15 5.23010000 5.23055000 5.22985000 5.23275000 5.23244030 0.00204465 415 1519870800 2018.03.01 02:20 5.23055000 5.23010000 5.23000000 5.23200000 5.23221741 0.00208841 450 1519871100 2018.03.01 02:25 5.23010000 5.22990000 5.22825000 5.23120000 5.23199671 0.00217414 477 1519871400 2018.03.01 02:30 5.22985000 5.23095000 5.22860000 5.23095000 5.23189702 0.00213261 475 1519871700 2018.03.01 02:35 5.23095000 5.22934000 5.22850000 5.23237000 5.23165349 0.00223365 302 1519872000 2018.03.01 02:40 5.22850000 5.22910000 5.22850000 5.23008000 5.23141030 0.00230461 321 1519872300 2018.03.01 02:45 5.22910000 5.22945000 5.22840000 5.23070000 5.23122361 0.00230083 427 1519872600 2018.03.01 02:50 5.22955000 5.23640000 5.22950000 5.23655000 5.23171660 0.00238627 438 1519872900 2018.03.01 02:55 5.23615000 5.23395000 5.23160000 5.23675000 5.23192930 0.00221095 400 1519873200 2018.03.01 03:00 5.23400000 5.23525000 5.23330000 5.23530000 5.23224556 0.00212044 253 1519873500 2018.03.01 03:05 5.23530000 5.23395000 5.23395000 5.23535000 5.23240789 0.00217516 251 1519873800 2018.03.01 03:10 5.23395000 5.23275000 5.23255000 5.23430000 5.23244047 0.00212178 378 1519874100 2018.03.01 03:15 5.23275000 5.23460000 5.23105000 5.23490000 5.23264614 0.00222713 366 1519874400 2018.03.01 03:20 5.23465000 5.23191000 5.23191000 5.23475000 5.23257603 0.00218673 209 1519874700 2018.03.01 03:25 5.23191000 5.23200000 5.23095000 5.23470000 5.23252117 0.00214886 434 1519875000 2018.03.01 03:30 5.23200000 5.23280000 5.23125000 5.23280000 5.23254773 0.00214614 425 1519875300 2018.03.01 03:35 5.23280000 5.23306000 5.23225000 5.23410000 5.23259651 0.00215658 315 1519875600 2018.03.01 03:40 5.23306000 5.23470000 5.23153000 5.23540000 5.23279685 0.00224066 382 1519875900 2018.03.01 03:45 5.23470000 5.23535000 5.23375000 5.23605000 5.23304000 0.00235237 409 1519876200 2018.03.01 03:50 5.23540000 5.23355000 5.23318000 5.23560000 5.23308857 0.00227397 323 1519876500 2018.03.01 03:55 5.23355000 5.23580000 5.23355000 5.23585000 5.23334681 0.00233670 317 1519876800 2018.03.01 04:00 5.23575000 5.23500000 5.23445000 5.23620000 5.23350425 0.00228182 329 1519877100 2018.03.01 04:05 5.23500000 5.23483000 5.23420000 5.23540000 5.23363051 0.00217451 321 1519877400 2018.03.01 04:10 5.23483000 5.23380000 5.23325000 5.23483000 5.23364666 0.00209261 374 1519877700 2018.03.01 04:15 5.23380000 5.23395000 5.23320000 5.23455000 5.23367555 0.00185990 292 1519878000 2018.03.01 04:20 5.23395000 5.23395000 5.23270000 5.23450000 5.23370168 0.00155166 378 1519878300 2018.03.01 04:25 5.23395000 5.23330000 5.23275000 5.23430000 5.23366343 0.00124081 388 1519878600 2018.03.01 04:30 5.23330000 5.23355000 5.23265000 5.23415000 5.23365263 0.00108217 262 1519878900 2018.03.01 04:35 5.23355000 5.23475000 5.23320000 5.23495000 5.23375714 0.00108499 334 1519879200 2018.03.01 04:40 5.23470000 5.23555000 5.23420000 5.23620000 5.23392789 0.00108960 387 1519879500 2018.03.01 04:45 5.23555000 5.23635000 5.23435000 5.23640000 5.23415856 0.00121026 331 1519879800 2018.03.01 04:50 5.23645000 5.23540000 5.23530000 5.23665000 5.23427680 0.00120183 364 1519880100 2018.03.01 04:55 5.23545000 5.23465000 5.23435000 5.23635000 5.23431234 0.00120498 311 1519880400 2018.03.01 05:00 5.23465000 5.23550000 5.23425000 5.23575000 5.23442545 0.00110847 297 1519880700 2018.03.01 05:05 5.23550000 5.23545000 5.23460000 5.23565000 5.23452303 0.00098460 304 1519881000 2018.03.01 05:10 5.23545000 5.23480000 5.23466000 5.23565000 5.23454940 0.00090447 236 1519881300 2018.03.01 05:15 5.23480000 5.23670000 5.23475000 5.23700000 5.23475422 0.00092663 252 1519881600 2018.03.01 05:20 5.23670000 5.23626000 5.23572000 5.23730000 5.23489763 0.00097139 229 1519881900 2018.03.01 05:25 5.23626000 5.23560000 5.23465000 5.23626000 5.23496452 0.00097839 241 1519882200 2018.03.01 05:30 5.23560000 5.23450000 5.23365000 5.23560000 5.23492028 0.00093365 266 1519882500 2018.03.01 05:35 5.23450000 5.23490000 5.23395000 5.23550000 5.23491835 0.00091275 297 1519882800 2018.03.01 05:40 5.23490000 5.23520000 5.23395000 5.23550000 5.23494517 0.00091422 293 1519883100 2018.03.01 05:45 5.23520000 5.23535000 5.23420000 5.23535000 5.23498373 0.00091786 283 1519883400 2018.03.01 05:50 5.23530000 5.23365000 5.23350000 5.23535000 5.23485671 0.00093461 242 1519883700 2018.03.01 05:55 5.23365000 5.23300000 5.23138000 5.23377000 5.23467988 0.00102887 240 1519884000 2018.03.01 06:00 5.23300000 5.23255000 5.23200000 5.23385000 5.23447703 0.00117010 248 1519884300 2018.03.01 06:05 5.23250000 5.23180000 5.23160000 5.23305000 5.23422208 0.00136945 195 1519884600 2018.03.01 06:10 5.23180000 5.23105000 5.23065000 5.23195000 5.23391997 0.00164500 185 1519884900 2018.03.01 06:15 5.23105000 5.23145000 5.23080000 5.23185000 5.23368474 0.00181604 230 1519885200 2018.03.01 06:20 5.23145000 5.23130000 5.23005000 5.23180000 5.23345762 0.00193059 299 1519885500 2018.03.01 06:25 5.23125000 5.23130000 5.23075000 5.23175000 5.23325213 0.00195326 259 1519885800 2018.03.01 06:30 5.23140000 5.23050000 5.22970000 5.23155000 5.23299003 0.00207517 255 1519886100 2018.03.01 06:35 5.23055000 5.22965000 5.22965000 5.23055000 5.23267193 0.00227337 241 1519886400 2018.03.01 06:40 5.22970000 5.23030000 5.22935000 5.23155000 5.23244603 0.00231707 247 1519886700 2018.03.01 06:45 5.23035000 5.23055000 5.22930000 5.23210000 5.23226546 0.00231029 277 1519887000 2018.03.01 06:50 5.23060000 5.23220000 5.23000000 5.23285000 5.23225922 0.00224149 318 1519887300 2018.03.01 06:55 5.23220000 5.22993000 5.22989000 5.23230000 5.23203739 0.00211864 200 1519887600 2018.03.01 07:00 5.22995000 5.23100000 5.22995000 5.23130000 5.23193859 0.00192624 280 1519887900 2018.03.01 07:05 5.23100000 5.23150000 5.23085000 5.23175000 5.23189682 0.00175031 263 1519888200 2018.03.01 07:10 5.23150000 5.23180000 5.23130000 5.23270000 5.23188760 0.00165115 309 1519888500 2018.03.01 07:15 5.23180000 5.23130000 5.23055000 5.23190000 5.23183164 0.00150986 266 1519888800 2018.03.01 07:20 5.23130000 5.23235000 5.23125000 5.23345000 5.23188101 0.00132231 293 1519889100 2018.03.01 07:25 5.23235000 5.23665000 5.23235000 5.23730000 5.23233520 0.00163169 369 1519889400 2018.03.01 07:30 5.23670000 5.23545000 5.23500000 5.23675000 5.23263184 0.00186483 284 1519889700 2018.03.01 07:35 5.23545000 5.23550000 5.23545000 5.23650000 5.23290500 0.00208639 286 1519890000 2018.03.01 07:40 5.23550000 5.23492000 5.23453000 5.23565000 5.23309691 0.00221908 135 1519890300 2018.03.01 07:45 5.23519000 5.23467000 5.23467000 5.23519000 5.23324672 0.00229446 69 1519890600 2018.03.01 07:50 5.23459000 5.23765000 5.23220000 5.24055000 5.23366608 0.00260694 361 1519890900 2018.03.01 07:55 5.23900000 5.23670000 5.23535000 5.23965000 5.23395503 0.00275995 343 1519891200 2018.03.01 08:00 5.23665000 5.23710000 5.23555000 5.23895000 5.23425455 0.00289667 446 1519891500 2018.03.01 08:05 5.23710000 5.23590000 5.23520000 5.23710000 5.23441126 0.00290160 340 1519891800 2018.03.01 08:10 5.23600000 5.23950000 5.23560000 5.23955000 5.23489590 0.00313742 322 1519892100 2018.03.01 08:15 5.23955000 5.23900000 5.23825000 5.23985000 5.23528677 0.00316347 183 1519892400 2018.03.01 08:20 5.23900000 5.24130000 5.23830000 5.24195000 5.23585946 0.00339361 193 1519892700 2018.03.01 08:25 5.24125000 5.24120000 5.24040000 5.24210000 5.23636808 0.00351856 216 1519893000 2018.03.01 08:30 5.24120000 5.24150000 5.24090000 5.24410000 5.23685683 0.00369803 232 1519893300 2018.03.01 08:35 5.24145000 5.24225000 5.24145000 5.24352000 5.23737047 0.00367462 180 1519893600 2018.03.01 08:40 5.24225000 5.24260000 5.24196000 5.24285000 5.23786852 0.00367641 138 1519893900 2018.03.01 08:45 5.24263000 5.24242000 5.24105000 5.24276000 5.23830199 0.00361132 191 1519894200 2018.03.01 08:50 5.24242000 5.24153000 5.24075000 5.24454000 5.23860942 0.00342706 426 1519894500 2018.03.01 08:55 5.24161000 5.24297000 5.24016000 5.24360000 5.23902472 0.00319988 230 1519894800 2018.03.01 09:00 5.24307000 5.24115000 5.23903000 5.24319000 5.23922712 0.00287911 457 1519895100 2018.03.01 09:05 5.24120000 5.24110000 5.24061000 5.24307000 5.23940549 0.00285776 382 1519895400 2018.03.01 09:10 5.24110000 5.23979000 5.23776000 5.24134000 5.23944211 0.00271862 349 1519895700 2018.03.01 09:15 5.24016000 5.23790000 5.23764000 5.24241000 5.23929524 0.00260542 234 1519896000 2018.03.01 09:20 5.23810000 5.23850000 5.23696000 5.23927000 5.23921951 0.00243624 331 1519896300 2018.03.01 09:25 5.23870000 5.23930000 5.23817000 5.24036000 5.23922717 0.00221117 538 1519896600 2018.03.01 09:30 5.23930000 5.24133000 5.23834000 5.24165000 5.23942744 0.00215770 321 1519896900 2018.03.01 09:35 5.24133000 5.23865000 5.23770000 5.24190000 5.23935340 0.00210741 427 1519897200 2018.03.01 09:40 5.23860000 5.24220000 5.23824000 5.24225000 5.23962451 0.00201042 292 1519897500 2018.03.01 09:45 5.24215000 5.23925000 5.23834000 5.24255000 5.23958884 0.00185235 340 1519897800 2018.03.01 09:50 5.23920000 5.23950000 5.23900000 5.24140000 5.23958038 0.00185731 273 1519898100 2018.03.01 09:55 5.23950000 5.24170000 5.23912000 5.24315000 5.23978225 0.00178967 528 1519898400 2018.03.01 10:00 5.24175000 5.23979000 5.23938000 5.24400000 5.23978298 0.00175680 740 1519898700 2018.03.01 10:05 5.23980000 5.23962000 5.23876000 5.24134000 5.23976746 0.00173624 519 1519899000 2018.03.01 10:10 5.23965000 5.24215000 5.23864000 5.24215000 5.23999437 0.00166834 410 1519899300 2018.03.01 10:15 5.24220000 5.24653000 5.24125000 5.24670000 5.24061681 0.00198140 448 1519899600 2018.03.01 10:20 5.24660000 5.24530000 5.24476000 5.24742000 5.24106283 0.00215701 486 1519899900 2018.03.01 10:25 5.24535000 5.24790000 5.24527000 5.24864000 5.24171399 0.00264626 388 1519900200 2018.03.01 10:30 5.24774000 5.24686000 5.24621000 5.24828000 5.24220408 0.00294991 360 1519900500 2018.03.01 10:35 5.24705000 5.24619000 5.24562000 5.24795000 5.24258370 0.00315704 452 1519900800 2018.03.01 10:40 5.24619000 5.24911000 5.24488000 5.24958000 5.24320525 0.00359718 350 1519901100 2018.03.01 10:45 5.24911000 5.25150000 5.24900000 5.25150000 5.24399522 0.00420167 568 1519901400 2018.03.01 10:50 5.25155000 5.25107000 5.25010000 5.25296000 5.24466901 0.00455791 343 1519901700 2018.03.01 10:55 5.25126000 5.25231000 5.25043000 5.25252000 5.24539673 0.00479544 515 1519902000 2018.03.01 11:00 5.25235000 5.25188000 5.25107000 5.25434000 5.24601418 0.00490675 457 1519902300 2018.03.01 11:05 5.25188000 5.24868000 5.24730000 5.25188000 5.24626807 0.00476637 517 1519902600 2018.03.01 11:10 5.24855000 5.24661000 5.24520000 5.24859000 5.24630063 0.00464397 497 1519902900 2018.03.01 11:15 5.24661000 5.24500000 5.24350000 5.24661000 5.24617676 0.00431050 442 1519903200 2018.03.01 11:20 5.24505000 5.24310000 5.24125000 5.24505000 5.24588374 0.00425099 436 1519903500 2018.03.01 11:25 5.24315000 5.24350000 5.24238000 5.24565000 5.24565672 0.00402746 378 1519903800 2018.03.01 11:30 5.24350000 5.24900000 5.24285000 5.24972000 5.24597512 0.00381032 621 1519904100 2018.03.01 11:35 5.24900000 5.24892000 5.24725000 5.25397000 5.24625559 0.00369888 614 1519904400 2018.03.01 11:40 5.24892000 5.25050000 5.24773000 5.25159000 5.24665982 0.00343835 513 1519904700 2018.03.01 11:45 5.25050000 5.24980000 5.24980000 5.25250000 5.24695888 0.00304097 332 1519905000 2018.03.01 11:50 5.24972000 5.25125000 5.24901000 5.25239000 5.24736756 0.00285012 344 1519905300 2018.03.01 11:55 5.25120000 5.24967000 5.24918000 5.25145000 5.24758684 0.00281872 527 1519905600 2018.03.01 12:00 5.24967000 5.24212000 5.24140000 5.24970000 5.24706619 0.00318404 785 1519905900 2018.03.01 12:05 5.24212000 5.24344000 5.24180000 5.24540000 5.24672084 0.00339745 697 1519906200 2018.03.01 12:10 5.24345000 5.24203000 5.24070000 5.24408000 5.24627409 0.00371368 741 1519906500 2018.03.01 12:15 5.24203000 5.24425000 5.24154000 5.24600000 5.24608132 0.00381809 467 1519906800 2018.03.01 12:20 5.24425000 5.24675000 5.24416000 5.24715000 5.24614500 0.00373578 451 1519907100 2018.03.01 12:25 5.24680000 5.24635000 5.24524000 5.24780000 5.24616453 0.00353259 400 1519907400 2018.03.01 12:30 5.24631000 5.24805000 5.24535000 5.24840000 5.24634410 0.00333592 419 1519907700 2018.03.01 12:35 5.24805000 5.24600000 5.24580000 5.24810000 5.24631133 0.00306408 292 1519908000 2018.03.01 12:40 5.24600000 5.24691000 5.24565000 5.24805000 5.24636834 0.00279763 474 1519908300 2018.03.01 12:45 5.24691000 5.24885000 5.24691000 5.24980000 5.24660469 0.00279490 569 1519908600 2018.03.01 12:50 5.24890000 5.24695000 5.24686000 5.24929000 5.24663758 0.00279595 476 1519908900 2018.03.01 12:55 5.24700000 5.24595000 5.24583000 5.24755000 5.24657209 0.00277766 373 1519909200 2018.03.01 13:00 5.24600000 5.24625000 5.24436000 5.24675000 5.24654142 0.00267102 473 1519909500 2018.03.01 13:05 5.24625000 5.24637000 5.24435000 5.24751000 5.24652509 0.00258604 505 1519909800 2018.03.01 13:10 5.24645000 5.24600000 5.24577000 5.24705000 5.24647508 0.00253519 504 1519910100 2018.03.01 13:15 5.24600000 5.24620000 5.24446000 5.24680000 5.24644889 0.00247866 481 1519910400 2018.03.01 13:20 5.24620000 5.24631000 5.24508000 5.24750000 5.24643566 0.00230759 413 1519910700 2018.03.01 13:25 5.24631000 5.24540000 5.24522000 5.24930000 5.24633702 0.00218787 522 1519911000 2018.03.01 13:30 5.24540000 5.24450000 5.24398000 5.24582000 5.24616207 0.00190590 362 1519911300 2018.03.01 13:35 5.24441000 5.24440000 5.24353000 5.24644000 5.24599425 0.00174071 392 1519911600 2018.03.01 13:40 5.24430000 5.24415000 5.24400000 5.24640000 5.24581861 0.00154810 327 1519911900 2018.03.01 13:45 5.24420000 5.24627000 5.24401000 5.24656000 5.24586160 0.00145568 419 1519912200 2018.03.01 13:50 5.24627000 5.24905000 5.24504000 5.25030000 5.24616526 0.00132318 469 1519912500 2018.03.01 13:55 5.24905000 5.24495000 5.24442000 5.24986000 5.24604952 0.00129687 405 1519912800 2018.03.01 14:00 5.24495000 5.24640000 5.24410000 5.24660000 5.24608290 0.00128459 382 1519913100 2018.03.01 14:05 5.24643000 5.24810000 5.24643000 5.24911000 5.24627500 0.00133536 367 1519913400 2018.03.01 14:10 5.24815000 5.24760000 5.24640000 5.25070000 5.24640119 0.00130971 628 1519913700 2018.03.01 14:15 5.24760000 5.25060000 5.24688000 5.25185000 5.24680108 0.00161904 525 1519914000 2018.03.01 14:20 5.25065000 5.24990000 5.24950000 5.25400000 5.24709621 0.00180048 628 1519914300 2018.03.01 14:25 5.24990000 5.24819000 5.24799000 5.25130000 5.24720038 0.00180165 564 1519914600 2018.03.01 14:30 5.24819000 5.24724000 5.24673000 5.24922000 5.24720416 0.00180187 452 1519914900 2018.03.01 14:35 5.24732000 5.24902000 5.24708000 5.24920000 5.24737709 0.00186738 405 1519915200 2018.03.01 14:40 5.24902000 5.24847000 5.24766000 5.24975000 5.24748118 0.00189256 467 1519915500 2018.03.01 14:45 5.24847000 5.24723000 5.24560000 5.24847000 5.24745726 0.00187102 435 1519915800 2018.03.01 14:50 5.24711000 5.24875000 5.24679000 5.24880000 5.24758038 0.00189004 481 1519916100 2018.03.01 14:55 5.24880000 5.24785000 5.24698000 5.24910000 5.24760606 0.00187078 564 1519916400 2018.03.01 15:00 5.24792000 5.24880000 5.24680000 5.24980000 5.24771976 0.00188673 706 1519916700 2018.03.01 15:05 5.24885000 5.25155000 5.24773000 5.25175000 5.24808455 0.00205121 509 1519917000 2018.03.01 15:10 5.25155000 5.24932000 5.24907000 5.25255000 5.24820221 0.00192366 460 1519917300 2018.03.01 15:15 5.24919000 5.25130000 5.24877000 5.25145000 5.24849724 0.00187722 427 1519917600 2018.03.01 15:20 5.25120000 5.24815000 5.24780000 5.25130000 5.24846417 0.00160692 434 1519917900 2018.03.01 15:25 5.24810000 5.24465000 5.24465000 5.25030000 5.24810091 0.00176698 387 1519918200 2018.03.01 15:30 5.24630000 5.24698000 5.24525000 5.25037000 5.24799416 0.00178431 595 1519918500 2018.03.01 15:35 5.24698000 5.24650000 5.24596000 5.24836000 5.24785186 0.00171694 334 1519918800 2018.03.01 15:40 5.24650000 5.24785000 5.24592000 5.24851000 5.24785168 0.00168602 593 1519919100 2018.03.01 15:45 5.24790000 5.24620000 5.24542000 5.24810000 5.24769438 0.00177317 386 1519919400 2018.03.01 15:50 5.24607000 5.25115000 5.24597000 5.25151000 5.24802349 0.00182447 453 1519919700 2018.03.01 15:55 5.25115000 5.25385000 5.25031000 5.25472000 5.24857839 0.00207595 539 1519920000 2018.03.01 16:00 5.25380000 5.25513000 5.25295000 5.25547000 5.24920235 0.00251896 590 1519920300 2018.03.01 16:05 5.25513000 5.25330000 5.25265000 5.25580000 5.24959261 0.00270468 507 1519920600 2018.03.01 16:10 5.25330000 5.25310000 5.25212000 5.25410000 5.24992664 0.00280276 548 1519920900 2018.03.01 16:15 5.25315000 5.25439000 5.25228000 5.25450000 5.25035173 0.00302684 468 1519921200 2018.03.01 16:20 5.25440000 5.25590000 5.25270000 5.25615000 5.25088013 0.00332742 431 1519921500 2018.03.01 16:25 5.25595000 5.25876000 5.25550000 5.25985000 5.25163060 0.00379246 495 1519921800 2018.03.01 16:30 5.25863000 5.25610000 5.25590000 5.25940000 5.25205625 0.00395593 550 1519922100 2018.03.01 16:35 5.25615000 5.25435000 5.25370000 5.25710000 5.25227471 0.00392133 755 1519922400 2018.03.01 16:40 5.25434000 5.25135000 5.25055000 5.25435000 5.25218664 0.00383226 568 1519922700 2018.03.01 16:45 5.25140000 5.24793000 5.24683000 5.25280000 5.25178124 0.00387658 780 1519923000 2018.03.01 16:50 5.24793000 5.24990000 5.24789000 5.25072000 5.25160208 0.00384404 644 1519923300 2018.03.01 16:55 5.24987000 5.24444000 5.24444000 5.25135000 5.25091998 0.00412061 626 1519923600 2018.03.01 17:00 5.24444000 5.25037000 5.24044000 5.25223000 5.25086760 0.00407842 904 1519923900 2018.03.01 17:05 5.25037000 5.25218000 5.24968000 5.25354000 5.25099259 0.00382722 568 1519924200 2018.03.01 17:10 5.25218000 5.24948000 5.24855000 5.25245000 5.25084853 0.00376245 731 1519924500 2018.03.01 17:15 5.24948000 5.24866000 5.24678000 5.25182000 5.25064010 0.00372244 627 1519924800 2018.03.01 17:20 5.24866000 5.24014000 5.23995000 5.24903000 5.24964009 0.00462253 641 1519925100 2018.03.01 17:25 5.24033000 5.24115000 5.24015000 5.24419000 5.24883151 0.00523115 901 1519925400 2018.03.01 17:30 5.24120000 5.24169000 5.23811000 5.24321000 5.24815137 0.00570316 1188 1519925700 2018.03.01 17:35 5.24170000 5.24463000 5.23994000 5.24483000 5.24781600 0.00574227 822 1519926000 2018.03.01 17:40 5.24463000 5.24438000 5.24270000 5.24663000 5.24748876 0.00567190 765 1519926300 2018.03.01 17:45 5.24419000 5.24029000 5.23983000 5.24598000 5.24680316 0.00596320 562 1519926600 2018.03.01 17:50 5.24007000 5.24020000 5.23959000 5.24246000 5.24617429 0.00616877 462 1519926900 2018.03.01 17:55 5.24020000 5.23506000 5.23455000 5.24060000 5.24511579 0.00666786 1106 1519927200 2018.03.01 18:00 5.23510000 5.23190000 5.22951000 5.23590000 5.24385714 0.00718059 1109 1519927500 2018.03.01 18:05 5.23195000 5.22984000 5.22730000 5.23233000 5.24252218 0.00737007 472 1519927800 2018.03.01 18:10 5.22979000 5.23021000 5.22900000 5.23300000 5.24134959 0.00749204 691 1519928100 2018.03.01 18:15 5.23021000 5.23175000 5.23016000 5.23245000 5.24043534 0.00740408 328 1519928400 2018.03.01 18:20 5.23169000 5.23367000 5.23066000 5.23463000 5.23979102 0.00726651 590 1519928700 2018.03.01 18:25 5.23367000 5.23093000 5.22909000 5.23391000 5.23894712 0.00744299 876 1519929000 2018.03.01 18:30 5.23100000 5.23128000 5.22925000 5.23210000 5.23821691 0.00733785 495 1519929300 2018.03.01 18:35 5.23128000 5.23058000 5.22999000 5.23404000 5.23748959 0.00750832 335 1519929600 2018.03.01 18:40 5.23081000 5.23677000 5.23081000 5.23902000 5.23742106 0.00694355 404 1519929900 2018.03.01 18:45 5.23680000 5.23674000 5.23481000 5.23905000 5.23735619 0.00611188 450 1519930200 2018.03.01 18:50 5.23676000 5.23946000 5.23522000 5.24276000 5.23755656 0.00551573 391 1519930500 2018.03.01 18:55 5.23946000 5.24140000 5.23823000 5.24349000 5.23792260 0.00508225 357 1519930800 2018.03.01 19:00 5.24124000 5.24010000 5.23810000 5.24285000 5.23812997 0.00513921 686 1519931100 2018.03.01 19:05 5.24015000 5.24136000 5.23771000 5.24136000 5.23843759 0.00524458 522 1519931400 2018.03.01 19:10 5.24136000 5.23705000 5.23670000 5.24193000 5.23830544 0.00515234 283 1519931700 2018.03.01 19:15 5.23705000 5.23475000 5.23380000 5.23810000 5.23796683 0.00486362 479 1519932000 2018.03.01 19:20 5.23475000 5.23650000 5.23325000 5.23850000 5.23782713 0.00458629 658 1519932300 2018.03.01 19:25 5.23655000 5.23870000 5.23545000 5.24010000 5.23791026 0.00460187 707 1519932600 2018.03.01 19:30 5.23865000 5.23905000 5.23705000 5.24055000 5.23801881 0.00464182 529 1519932900 2018.03.01 19:35 5.23905000 5.24035000 5.23720000 5.24070000 5.23824083 0.00474291 472 1519933200 2018.03.01 19:40 5.24040000 5.23905000 5.23865000 5.24200000 5.23831789 0.00456864 466 1519933500 2018.03.01 19:45 5.23900000 5.23800000 5.23675000 5.23925000 5.23828761 0.00414339 475 1519933800 2018.03.01 19:50 5.23799000 5.23540000 5.23275000 5.23799000 5.23801260 0.00367343 616 1519934100 2018.03.01 19:55 5.23540000 5.23585000 5.23415000 5.23761000 5.23780664 0.00336604 635 1519934400 2018.03.01 20:00 5.23583000 5.24035000 5.23462000 5.24165000 5.23804887 0.00334045 643 1519934700 2018.03.01 20:05 5.24035000 5.23875000 5.23755000 5.24055000 5.23811564 0.00295247 485 1519935000 2018.03.01 20:10 5.23870000 5.24030000 5.23646000 5.24125000 5.23832367 0.00258847 451 1519935300 2018.03.01 20:15 5.24035000 5.23885000 5.23855000 5.24190000 5.23837380 0.00192529 617 1519935600 2018.03.01 20:20 5.23880000 5.23620000 5.23545000 5.23880000 5.23816677 0.00196786 411 1519935900 2018.03.01 20:25 5.23615000 5.23700000 5.23615000 5.23860000 5.23805565 0.00197690 523 1519936200 2018.03.01 20:30 5.23705000 5.23660000 5.23650000 5.23965000 5.23791702 0.00199926 462 1519936500 2018.03.01 20:35 5.23655000 5.23650000 5.23540000 5.23720000 5.23778206 0.00188177 399 1519936800 2018.03.01 20:40 5.23650000 5.23635000 5.23445000 5.23750000 5.23764568 0.00184704 510 1519937100 2018.03.01 20:45 5.23635000 5.23895000 5.23460000 5.23960000 5.23776990 0.00167389 664 1519937400 2018.03.01 20:50 5.23905000 5.23892000 5.23720000 5.23975000 5.23787943 0.00168610 453 1519937700 2018.03.01 20:55 5.23891000 5.24207000 5.23780000 5.24310000 5.23827853 0.00177344 535 1519938000 2018.03.01 21:00 5.24215000 5.24960000 5.24185000 5.24960000 5.23935677 0.00305667 754 1519938300 2018.03.01 21:05 5.24950000 5.24213000 5.24047000 5.25020000 5.23962089 0.00315551 970 1519938600 2018.03.01 21:10 5.24213000 5.24525000 5.24127000 5.24590000 5.24015699 0.00348304 547 1519938900 2018.03.01 21:15 5.24525000 5.24395000 5.24335000 5.24710000 5.24051823 0.00366766 690 1519939200 2018.03.01 21:20 5.24390000 5.24423000 5.24100000 5.24495000 5.24087173 0.00383302 744 1519939500 2018.03.01 21:25 5.24423000 5.24705000 5.24367000 5.24815000 5.24146014 0.00416021 811 1519939800 2018.03.01 21:30 5.24721000 5.24903000 5.24575000 5.24995000 5.24218108 0.00443494 734 1519940100 2018.03.01 21:35 5.24905000 5.24779000 5.24751000 5.25031000 5.24271526 0.00450083 700 1519940400 2018.03.01 21:40 5.24779000 5.24804000 5.24670000 5.25017000 5.24322238 0.00474360 731 1519940700 2018.03.01 21:45 5.24804000 5.25248000 5.24665000 5.25248000 5.24410406 0.00526538 669 1519941000 2018.03.01 21:50 5.25248000 5.24969000 5.24872000 5.25352000 5.24463605 0.00547562 875 1519941300 2018.03.01 21:55 5.24969000 5.25290000 5.24839000 5.25322000 5.24542309 0.00581021 1047 1519941600 2018.03.01 22:00 5.25290000 5.24850000 5.24845000 5.25615000 5.24571613 0.00554008 1112 1519941900 2018.03.01 22:05 5.24855000 5.23939000 5.23838000 5.24929000 5.24511364 0.00526855 1045 1519942200 2018.03.01 22:10 5.23953000 5.24710000 5.23953000 5.24835000 5.24530282 0.00494076 791 1519942500 2018.03.01 22:15 5.24705000 5.24530000 5.24515000 5.24820000 5.24530255 0.00453174 529 1519942800 2018.03.01 22:20 5.24535000 5.24690000 5.24435000 5.24800000 5.24545469 0.00405942 631 1519943100 2018.03.01 22:25 5.24690000 5.24870000 5.24670000 5.25030000 5.24576377 0.00379072 754 1519943400 2018.03.01 22:30 5.24875000 5.25075000 5.24854000 5.25185000 5.24623865 0.00350455 996 1519943700 2018.03.01 22:35 5.25080000 5.25025000 5.24908000 5.25150000 5.24662068 0.00338183 390 1519944000 2018.03.01 22:40 5.25025000 5.24645000 5.24640000 5.25045000 5.24660442 0.00331912 427 1519944300 2018.03.01 22:45 5.24640000 5.24635000 5.24600000 5.24755000 5.24658019 0.00317223 380 1519944600 2018.03.01 22:50 5.24640000 5.24895000 5.24630000 5.24910000 5.24680589 0.00313135 417 1519944900 2018.03.01 22:55 5.24893000 5.24910000 5.24657000 5.25025000 5.24702438 0.00303472 613 1519945200 2018.03.01 23:00 5.24895000 5.25129000 5.24880000 5.25252000 5.24743063 0.00297609 281 1519945500 2018.03.01 23:05 5.25129000 5.25154000 5.24974000 5.25229000 5.24782200 0.00299846 209 1519945800 2018.03.01 23:10 5.25154000 5.25004000 5.24966000 5.25208000 5.24803323 0.00298162 165 1519946100 2018.03.01 23:15 5.25004000 5.24808000 5.24799000 5.25004000 5.24803769 0.00298031 171 1519946400 2018.03.01 23:20 5.24808000 5.24898000 5.24808000 5.24989000 5.24812743 0.00297105 111 1519946700 2018.03.01 23:25 5.24898000 5.24851000 5.24806000 5.24940000 5.24816387 0.00280462 103 1519947000 2018.03.01 23:30 5.24851000 5.24760000 5.24690000 5.24885000 5.24811017 0.00279043 152 1519947300 2018.03.01 23:35 5.24760000 5.24710000 5.24695000 5.24765000 5.24801396 0.00258591 68 1519947600 2018.03.01 23:40 5.24715000 5.24485000 5.24485000 5.24725000 5.24771263 0.00267853 148 1519947900 2018.03.01 23:45 5.24485000 5.24430000 5.24410000 5.24500000 5.24738762 0.00215767 182 1519948200 2018.03.01 23:50 5.24430000 5.24585000 5.24430000 5.24630000 5.24724118 0.00223236 160 1519948500 2018.03.01 23:55 5.24590000 5.24415000 5.24320000 5.24590000 5.24694678 0.00240803 134 1519948800 2018.03.02 00:00 5.23606000 5.23674000 5.23397000 5.23770000 5.24597471 0.00360376 40 1519949100 2018.03.02 00:05 5.23722000 5.24325000 5.23700000 5.24370000 5.24571521 0.00370048 27 1519949400 2018.03.02 00:10 5.24345000 5.24375000 5.24345000 5.24385000 5.24552805 0.00361682 22 1519949700 2018.03.02 00:15 5.24375000 5.24355000 5.24340000 5.24415000 5.24533966 0.00354570 48 1519950000 2018.03.02 00:20 5.24360000 5.24385000 5.24345000 5.24400000 5.24519779 0.00359721 29 1519950300 2018.03.02 00:25 5.24420000 5.24335000 5.24335000 5.24420000 5.24502181 0.00366641 42 1519950600 2018.03.02 00:30 5.24335000 5.24345000 5.23648000 5.24370000 5.24487211 0.00361936 65 1519950900 2018.03.02 00:35 5.24345000 5.24445000 5.24345000 5.24450000 5.24483191 0.00350512 45 1519951200 2018.03.02 00:40 5.24445000 5.24490000 5.24430000 5.24490000 5.24483840 0.00319268 31 1519951500 2018.03.02 00:45 5.24505000 5.24635000 5.24500000 5.24640000 5.24498236 0.00282692 77 1519951800 2018.03.02 00:50 5.24630000 5.24700000 5.24630000 5.24750000 5.24517451 0.00263534 38 1519952100 2018.03.02 00:55 5.24695000 5.24660000 5.24620000 5.24695000 5.24531028 0.00259029 35 1519952400 2018.03.02 01:00 5.24660000 5.24485000 5.24475000 5.24660000 5.24526644 0.00244893 136 1519952700 2018.03.02 01:05 5.24485000 5.24425000 5.24425000 5.24530000 5.24516964 0.00232071 62 1519953000 2018.03.02 01:10 5.24420000 5.24465000 5.24405000 5.24470000 5.24512015 0.00224196 46 1519953300 2018.03.02 01:15 5.24465000 5.24740000 5.24410000 5.24750000 5.24533728 0.00233669 101 1519953600 2018.03.02 01:20 5.24735000 5.24477000 5.24465000 5.24895000 5.24528325 0.00231583 80 1519953900 2018.03.02 01:25 5.24472000 5.24765000 5.24435000 5.24765000 5.24550865 0.00244550 42 1519954200 2018.03.02 01:30 5.24760000 5.24515000 5.24430000 5.24760000 5.24547450 0.00243181 91 1519954500 2018.03.02 01:35 5.24520000 5.24495000 5.24493000 5.24555000 5.24542454 0.00239780 34 1519954800 2018.03.02 01:40 5.24500000 5.24415000 5.24410000 5.24500000 5.24530316 0.00139673 78 1519955100 2018.03.02 01:45 5.24410000 5.24825000 5.24400000 5.24830000 5.24558381 0.00152644 77 1519955400 2018.03.02 01:50 5.24825000 5.24700000 5.24605000 5.24835000 5.24571869 0.00153272 114 1519955700 2018.03.02 01:55 5.24705000 5.24650000 5.24585000 5.24705000 5.24579310 0.00147860 86 1519956000 2018.03.02 02:00 5.24645000 5.24440000 5.24430000 5.24665000 5.24566042 0.00142662 235 1519956300 2018.03.02 02:05 5.24440000 5.24475000 5.24414000 5.24520000 5.24557371 0.00134248 211 1519956600 2018.03.02 02:10 5.24480000 5.24305000 5.24300000 5.24480000 5.24533336 0.00139400 163 1519956900 2018.03.02 02:15 5.24310000 5.24315000 5.24265000 5.24425000 5.24512542 0.00150011 226 1519957200 2018.03.02 02:20 5.24320000 5.24462000 5.24320000 5.24465000 5.24507729 0.00151542 163 1519957500 2018.03.02 02:25 5.24475000 5.24513000 5.24413000 5.24513000 5.24508231 0.00148738 166 1519957800 2018.03.02 02:30 5.24515000 5.24514000 5.24503000 5.24617000 5.24508780 0.00142337 247 1519958100 2018.03.02 02:35 5.24504000 5.24573000 5.24435000 5.24669000 5.24514896 0.00138307 122 1519958400 2018.03.02 02:40 5.24571000 5.24568000 5.24537000 5.24653000 5.24519954 0.00138127 139 1519958700 2018.03.02 02:45 5.24568000 5.24717000 5.24564000 5.24717000 5.24538720 0.00141164 100 1519959000 2018.03.02 02:50 5.24717000 5.24732000 5.24668000 5.24738000 5.24557128 0.00145211 145 1519959300 2018.03.02 02:55 5.24709000 5.24729000 5.24665000 5.24779000 5.24573496 0.00145223 217 1519959600 2018.03.02 03:00 5.24683000 5.24633000 5.24617000 5.24683000 5.24579163 0.00144590 146 1519959900 2018.03.02 03:05 5.24630000 5.24527000 5.24477000 5.24634000 5.24574196 0.00138209 201 1519960200 2018.03.02 03:10 5.24490000 5.24614000 5.24490000 5.24646000 5.24577986 0.00138300 247 1519960500 2018.03.02 03:15 5.24614000 5.24722000 5.24542000 5.24722000 5.24591702 0.00142081 168 1519960800 2018.03.02 03:20 5.24718000 5.24576000 5.24546000 5.24813000 5.24590207 0.00136396 187 1519961100 2018.03.02 03:25 5.24572000 5.24751000 5.24552000 5.24781000 5.24605520 0.00133476 279 1519961400 2018.03.02 03:30 5.24751000 5.24775000 5.24650000 5.24805000 5.24621661 0.00141084 284 1519961700 2018.03.02 03:35 5.24775000 5.24745000 5.24712000 5.24815000 5.24633408 0.00147108 248 1519962000 2018.03.02 03:40 5.24735000 5.24755000 5.24695000 5.24840000 5.24644988 0.00146344 241 1519962300 2018.03.02 03:45 5.24755000 5.24840000 5.24755000 5.25105000 5.24663561 0.00152346 288 1519962600 2018.03.02 03:50 5.24845000 5.25305000 5.24830000 5.25425000 5.24724650 0.00201262 583 1519962900 2018.03.02 03:55 5.25310000 5.25215000 5.25160000 5.25310000 5.24771350 0.00217667 272 1519963200 2018.03.02 04:00 5.25240000 5.25155000 5.25075000 5.25330000 5.24807888 0.00230213 309 1519963500 2018.03.02 04:05 5.25155000 5.25180000 5.25040000 5.25180000 5.24843327 0.00242310 205 1519963800 2018.03.02 04:10 5.25175000 5.25010000 5.25010000 5.25175000 5.24859201 0.00236884 129 1519964100 2018.03.02 04:15 5.25010000 5.25410000 5.24901000 5.25425000 5.24911658 0.00266683 306 1519964400 2018.03.02 04:20 5.25445000 5.25635000 5.25400000 5.25685000 5.24980548 0.00312328 178 1519964700 2018.03.02 04:25 5.25640000 5.25161000 5.25161000 5.25695000 5.24997734 0.00312986 288 1519965000 2018.03.02 04:30 5.25165000 5.25086000 5.25070000 5.25195000 5.25006140 0.00309581 331 1519965300 2018.03.02 04:35 5.25090000 5.25156000 5.25076000 5.25315000 5.25020412 0.00307523 293 1519965600 2018.03.02 04:40 5.25160000 5.25275000 5.25141000 5.25340000 5.25044659 0.00303553 184 1519965900 2018.03.02 04:45 5.25275000 5.25290000 5.24939000 5.25300000 5.25068025 0.00287846 231 1519966200 2018.03.02 04:50 5.25285000 5.25305000 5.25215000 5.25340000 5.25090594 0.00275493 300 1519966500 2018.03.02 04:55 5.25305000 5.25291000 5.25230000 5.25325000 5.25109680 0.00266977 207 1519966800 2018.03.02 05:00 5.25291000 5.25415000 5.25260000 5.25455000 5.25138758 0.00246800 159 1519967100 2018.03.02 05:05 5.25414000 5.25324000 5.25296000 5.25420000 5.25156400 0.00233332 131 1519967400 2018.03.02 05:10 5.25324000 5.25288000 5.25262000 5.25330000 5.25168934 0.00217486 67 1519967700 2018.03.02 05:15 5.25299000 5.25373000 5.25275000 5.25400000 5.25188368 0.00196609 51 1519968000 2018.03.02 05:20 5.25362000 5.25330000 5.25321000 5.25393000 5.25201857 0.00169492 73 1519968300 2018.03.02 05:25 5.25332000 5.25200000 5.25200000 5.25333000 5.25201680 0.00149013 130 1519968600 2018.03.02 05:30 5.25200000 5.25196000 5.25196000 5.25269000 5.25201139 0.00147449 153 1519968900 2018.03.02 05:35 5.25196000 5.25140000 5.25120000 5.25204000 5.25195316 0.00150498 109 1519969200 2018.03.02 05:40 5.25140000 5.25195000 5.25140000 5.25245000 5.25195286 0.00150241 204 1519969500 2018.03.02 05:45 5.25200000 5.25265000 5.25200000 5.25275000 5.25201926 0.00147960 141 1519969800 2018.03.02 05:50 5.25265000 5.25285000 5.25250000 5.25310000 5.25209838 0.00138589 154 1519970100 2018.03.02 05:55 5.25290000 5.25310000 5.25270000 5.25395000 5.25219377 0.00128584 152 1519970400 2018.03.02 06:00 5.25310000 5.25460000 5.25295000 5.25575000 5.25242293 0.00095513 213 1519970700 2018.03.02 06:05 5.25485000 5.25610000 5.25435000 5.25635000 5.25277313 0.00116012 214 1519971000 2018.03.02 06:10 5.25600000 5.25535000 5.25490000 5.25675000 5.25301855 0.00117649 144 1519971300 2018.03.02 06:15 5.25520000 5.25600000 5.25445000 5.25610000 5.25330249 0.00127212 145 1519971600 2018.03.02 06:20 5.25595000 5.25575000 5.25520000 5.25625000 5.25353559 0.00136669 86 1519971900 2018.03.02 06:25 5.25575000 5.25564000 5.25540000 5.25630000 5.25373601 0.00143916 180 1519972200 2018.03.02 06:30 5.25545000 5.25435000 5.25370000 5.25545000 5.25379449 0.00144037 134 1519972500 2018.03.02 06:35 5.25430000 5.25415000 5.25395000 5.25465000 5.25382834 0.00143022 120 1519972800 2018.03.02 06:40 5.25420000 5.25410000 5.25345000 5.25450000 5.25385422 0.00143126 84 1519973100 2018.03.02 06:45 5.25410000 5.25375000 5.25335000 5.25410000 5.25384429 0.00142436 103 1519973400 2018.03.02 06:50 5.25370000 5.25345000 5.25345000 5.25390000 5.25380674 0.00141027 60 1519973700 2018.03.02 06:55 5.25350000 5.25255000 5.25255000 5.25375000 5.25368705 0.00143815 90 1519974000 2018.03.02 07:00 5.25260000 5.25235000 5.25225000 5.25295000 5.25355971 0.00147320 99 1519974300 2018.03.02 07:05 5.25245000 5.25295000 5.25195000 5.25440000 5.25350164 0.00144663 204 1519974600 2018.03.02 07:10 5.25295000 5.25180000 5.25170000 5.25300000 5.25333958 0.00149092 143 1519974900 2018.03.02 07:15 5.25170000 5.25171000 5.25105000 5.25223000 5.25318438 0.00152359 188 1519975200 2018.03.02 07:20 5.25176000 5.25160000 5.25143000 5.25248000 5.25303349 0.00160035 142 1519975500 2018.03.02 07:25 5.25165000 5.25170000 5.25135000 5.25205000 5.25290649 0.00168113 75 1519975800 2018.03.02 07:30 5.25165000 5.25200000 5.25120000 5.25205000 5.25282016 0.00173290 140 1519976100 2018.03.02 07:35 5.25200000 5.24955000 5.24876000 5.25210000 5.25250872 0.00200924 182 1519976400 2018.03.02 07:40 5.24960000 5.24710000 5.24420000 5.25245000 5.25199360 0.00248053 269 1519976700 2018.03.02 07:45 5.24715000 5.25005000 5.24690000 5.25180000 5.25180849 0.00241448 304 1519977000 2018.03.02 07:50 5.25015000 5.24895000 5.24560000 5.25025000 5.25153626 0.00245930 319 1519977300 2018.03.02 07:55 5.24900000 5.25495000 5.24900000 5.25610000 5.25186138 0.00227245 409 1519977600 2018.03.02 08:00 5.25495000 5.24920000 5.24865000 5.25535000 5.25160791 0.00222369 377 1519977900 2018.03.02 08:05 5.24920000 5.25010000 5.24875000 5.25095000 5.25146430 0.00208004 409 1519978200 2018.03.02 08:10 5.25015000 5.25040000 5.24962000 5.25110000 5.25136294 0.00200219 195 1519978500 2018.03.02 08:15 5.25045000 5.24950000 5.24895000 5.25060000 5.25118552 0.00195813 259 1519978800 2018.03.02 08:20 5.24945000 5.25045000 5.24875000 5.25065000 5.25111547 0.00185589 220 1519979100 2018.03.02 08:25 5.25050000 5.24636000 5.24636000 5.25065000 5.25066257 0.00204450 225 1519979400 2018.03.02 08:30 5.24630000 5.24845000 5.24601000 5.24845000 5.25045184 0.00201207 316 1519979700 2018.03.02 08:35 5.24855000 5.24810000 5.24785000 5.25010000 5.25022786 0.00202866 279 1519980000 2018.03.02 08:40 5.24815000 5.24900000 5.24810000 5.25050000 5.25011092 0.00199296 220 1519980300 2018.03.02 08:45 5.24895000 5.24845000 5.24780000 5.24910000 5.24995274 0.00192030 232 1519980600 2018.03.02 08:50 5.24845000 5.25045000 5.24790000 5.25110000 5.25000010 0.00188048 150 1519980900 2018.03.02 08:55 5.25055000 5.25025000 5.24975000 5.25080000 5.25002390 0.00184439 122 1519981200 2018.03.02 09:00 5.25025000 5.24836000 5.24788000 5.25035000 5.24986543 0.00182441 148 1519981500 2018.03.02 09:05 5.24840000 5.24787000 5.24645000 5.24906000 5.24967539 0.00180215 229 1519981800 2018.03.02 09:10 5.24790000 5.24532000 5.24510000 5.24851000 5.24926059 0.00191218 258 1519982100 2018.03.02 09:15 5.24532000 5.24909000 5.24426000 5.25012000 5.24924434 0.00191034 273 1519982400 2018.03.02 09:20 5.24920000 5.24701000 5.24578000 5.24947000 5.24903155 0.00191299 313 1519982700 2018.03.02 09:25 5.24722000 5.24905000 5.24488000 5.24915000 5.24903331 0.00189936 542 1519983000 2018.03.02 09:30 5.24900000 5.24799000 5.24647000 5.24920000 5.24893394 0.00191530 527 1519983300 2018.03.02 09:35 5.24799000 5.24551000 5.24551000 5.24900000 5.24860785 0.00151589 594 1519983600 2018.03.02 09:40 5.24551000 5.24717000 5.24551000 5.24770000 5.24847092 0.00153546 304 1519983900 2018.03.02 09:45 5.24717000 5.24464000 5.24464000 5.24747000 5.24810607 0.00169499 439 1519984200 2018.03.02 09:50 5.24464000 5.24263000 5.24189000 5.24473000 5.24758454 0.00201091 351 1519984500 2018.03.02 09:55 5.24245000 5.24482000 5.24173000 5.24482000 5.24732125 0.00207190 445 1519984800 2018.03.02 10:00 5.24482000 5.24140000 5.24043000 5.24607000 5.24675732 0.00237073 451 1519985100 2018.03.02 10:05 5.24140000 5.24280000 5.24037000 5.24441000 5.24638043 0.00258043 562 1519985400 2018.03.02 10:10 5.24275000 5.24223000 5.24050000 5.24380000 5.24598515 0.00276426 412 1519985700 2018.03.02 10:15 5.24205000 5.24410000 5.24100000 5.24460000 5.24580561 0.00278907 329 1519986000 2018.03.02 10:20 5.24440000 5.23935000 5.23872000 5.24480000 5.24519079 0.00314271 453 1519986300 2018.03.02 10:25 5.23940000 5.24092000 5.23838000 5.24092000 5.24478405 0.00327315 491 1519986600 2018.03.02 10:30 5.24092000 5.24200000 5.24088000 5.24303000 5.24451890 0.00312207 439 1519986900 2018.03.02 10:35 5.24200000 5.24312000 5.24165000 5.24315000 5.24438567 0.00287876 295 1519987200 2018.03.02 10:40 5.24312000 5.24395000 5.24193000 5.24465000 5.24434418 0.00274267 417 1519987500 2018.03.02 10:45 5.24385000 5.24295000 5.24175000 5.24385000 5.24421140 0.00264658 352 1519987800 2018.03.02 10:50 5.24290000 5.24430000 5.24290000 5.24540000 5.24421984 0.00263491 428 1519988100 2018.03.02 10:55 5.24435000 5.24766000 5.24383000 5.24850000 5.24454747 0.00254598 367 1519988400 2018.03.02 11:00 5.24755000 5.24740000 5.24685000 5.24944000 5.24481914 0.00261697 479 1519988700 2018.03.02 11:05 5.24735000 5.24825000 5.24550000 5.24883000 5.24514589 0.00266081 536 1519989000 2018.03.02 11:10 5.24830000 5.24726000 5.24570000 5.25030000 5.24534724 0.00271134 576 1519989300 2018.03.02 11:15 5.24726000 5.24989000 5.24640000 5.24989000 5.24577988 0.00307228 328 1519989600 2018.03.02 11:20 5.25010000 5.25165000 5.24842000 5.25205000 5.24633894 0.00356861 311 1519989900 2018.03.02 11:25 5.25160000 5.24898000 5.24894000 5.25170000 5.24659047 0.00371287 180 1519990200 2018.03.02 11:30 5.24898000 5.25222000 5.24895000 5.25235000 5.24712661 0.00403697 461 1519990500 2018.03.02 11:35 5.25222000 5.25314000 5.25096000 5.25340000 5.24769932 0.00445262 330 1519990800 2018.03.02 11:40 5.25314000 5.25148000 5.24996000 5.25314000 5.24805938 0.00444729 394 1519991100 2018.03.02 11:45 5.25155000 5.25330000 5.25090000 5.25414000 5.24855849 0.00462246 363 1519991400 2018.03.02 11:50 5.25325000 5.25063000 5.25046000 5.25435000 5.24875578 0.00449252 348 1519991700 2018.03.02 11:55 5.25063000 5.24744000 5.24705000 5.25063000 5.24863046 0.00433993 439 1519992000 2018.03.02 12:00 5.24744000 5.24605000 5.24512000 5.24800000 5.24838471 0.00379868 432 1519992300 2018.03.02 12:05 5.24596000 5.24475000 5.24370000 5.24596000 5.24803854 0.00346900 444 1519992600 2018.03.02 12:10 5.24485000 5.24360000 5.24225000 5.24495000 5.24761582 0.00335533 460 1519992900 2018.03.02 12:15 5.24360000 5.24336000 5.24188000 5.24436000 5.24721051 0.00339976 377 1519993200 2018.03.02 12:20 5.24336000 5.24370000 5.24238000 5.24450000 5.24687617 0.00349517 392 1519993500 2018.03.02 12:25 5.24370000 5.24640000 5.24366000 5.24719000 5.24683082 0.00340109 506 1519993800 2018.03.02 12:30 5.24640000 5.24560000 5.24513000 5.24699000 5.24671360 0.00341219 514 1519994100 2018.03.02 12:35 5.24560000 5.24815000 5.24465000 5.24815000 5.24685040 0.00336508 359 1519994400 2018.03.02 12:40 5.24820000 5.24775000 5.24657000 5.24913000 5.24693608 0.00333596 460 1519994700 2018.03.02 12:45 5.24785000 5.25015000 5.24770000 5.25156000 5.24724217 0.00329132 457 1519995000 2018.03.02 12:50 5.25012000 5.24960000 5.24811000 5.25031000 5.24746672 0.00326263 416 1519995300 2018.03.02 12:55 5.24965000 5.25267000 5.24930000 5.25295000 5.24796227 0.00330085 599 1519995600 2018.03.02 13:00 5.25267000 5.25530000 5.25210000 5.25570000 5.24866110 0.00351371 581 1519995900 2018.03.02 13:05 5.25535000 5.25635000 5.25485000 5.25909000 5.24939338 0.00390088 833 1519996200 2018.03.02 13:10 5.25652000 5.26052000 5.25585000 5.26125000 5.25045306 0.00468089 1043 1519996500 2018.03.02 13:15 5.26052000 5.25816000 5.25744000 5.26100000 5.25118705 0.00510817 771 1519996800 2018.03.02 13:20 5.25816000 5.25868000 5.25666000 5.25935000 5.25190067 0.00556288 712 1519997100 2018.03.02 13:25 5.25870000 5.26125000 5.25808000 5.26177000 5.25279108 0.00620448 571 1519997400 2018.03.02 13:30 5.26130000 5.26493000 5.26105000 5.26585000 5.25394717 0.00711321 558 1519997700 2018.03.02 13:35 5.26481000 5.26191000 5.26149000 5.26493000 5.25470553 0.00743400 475 1519998000 2018.03.02 13:40 5.26206000 5.26145000 5.25961000 5.26227000 5.25534786 0.00753418 368 1519998300 2018.03.02 13:45 5.26140000 5.26223000 5.25940000 5.26252000 5.25600330 0.00750019 351 1519998600 2018.03.02 13:50 5.26242000 5.26130000 5.26035000 5.26390000 5.25650775 0.00719457 498 1519998900 2018.03.02 13:55 5.26125000 5.26205000 5.26054000 5.26305000 5.25703558 0.00678930 587 1519999200 2018.03.02 14:00 5.26205000 5.26690000 5.26137000 5.26805000 5.25797505 0.00662044 557 1519999500 2018.03.02 14:05 5.26685000 5.26375000 5.26375000 5.27154000 5.25852505 0.00630041 432 1519999800 2018.03.02 14:10 5.26393000 5.26684000 5.26393000 5.26730000 5.25931695 0.00595573 404 1520000100 2018.03.02 14:15 5.26690000 5.26718000 5.26510000 5.26746000 5.26006581 0.00571759 453 1520000400 2018.03.02 14:20 5.26718000 5.26992000 5.26527000 5.27066000 5.26100430 0.00547001 497 1520000700 2018.03.02 14:25 5.26990000 5.26986000 5.26949000 5.27330000 5.26184770 0.00526829 524 1520001000 2018.03.02 14:30 5.26986000 5.27149000 5.26957000 5.27277000 5.26276602 0.00492919 411 1520001300 2018.03.02 14:35 5.27155000 5.26837000 5.26744000 5.27205000 5.26329973 0.00451168 327 1520001600 2018.03.02 14:40 5.26840000 5.26881000 5.26691000 5.26980000 5.26382452 0.00425579 342 1520001900 2018.03.02 14:45 5.26869000 5.26979000 5.26745000 5.27214000 5.26439266 0.00404310 386 1520002200 2018.03.02 14:50 5.26979000 5.27196000 5.26875000 5.27315000 5.26511336 0.00419664 588 1520002500 2018.03.02 14:55 5.27220000 5.27255000 5.27045000 5.27307000 5.26582161 0.00413748 682 1520002800 2018.03.02 15:00 5.27250000 5.27225000 5.26859000 5.27260000 5.26643384 0.00398569 648 1520003100 2018.03.02 15:05 5.27245000 5.26190000 5.26011000 5.27345000 5.26600204 0.00400605 755 1520003400 2018.03.02 15:10 5.26181000 5.26610000 5.25885000 5.26742000 5.26601137 0.00399701 923 1520003700 2018.03.02 15:15 5.26605000 5.26610000 5.26556000 5.26925000 5.26601981 0.00388820 635 1520004000 2018.03.02 15:20 5.26610000 5.26966000 5.26592000 5.27068000 5.26636650 0.00372353 510 1520004300 2018.03.02 15:25 5.26985000 5.27012000 5.26736000 5.27103000 5.26672397 0.00357552 429 1520004600 2018.03.02 15:30 5.27012000 5.27385000 5.26864000 5.27388000 5.26740264 0.00345537 438 1520004900 2018.03.02 15:35 5.27380000 5.27217000 5.27162000 5.27395000 5.26785668 0.00322779 264 1520005200 2018.03.02 15:40 5.27217000 5.27270000 5.27130000 5.27397000 5.26831795 0.00323358 396 1520005500 2018.03.02 15:45 5.27281000 5.26823000 5.26654000 5.27313000 5.26830957 0.00307130 712 1520005800 2018.03.02 15:50 5.26831000 5.26504000 5.26504000 5.27034000 5.26799818 0.00326144 318 1520006100 2018.03.02 15:55 5.26515000 5.26572000 5.26436000 5.26791000 5.26778121 0.00338937 371 1520006400 2018.03.02 16:00 5.26572000 5.26866000 5.26485000 5.26970000 5.26786491 0.00332507 425 1520006700 2018.03.02 16:05 5.26872000 5.26627000 5.26612000 5.26985000 5.26771301 0.00337322 326 1520007000 2018.03.02 16:10 5.26636000 5.26625000 5.26372000 5.26765000 5.26757368 0.00333191 595 1520007300 2018.03.02 16:15 5.26625000 5.26051000 5.25978000 5.26625000 5.26690095 0.00389514 343 1520007600 2018.03.02 16:20 5.26039000 5.26065000 5.25935000 5.26173000 5.26630562 0.00431685 487 1520007900 2018.03.02 16:25 5.26071000 5.26321000 5.26071000 5.26368000 5.26601080 0.00440607 292 1520008200 2018.03.02 16:30 5.26338000 5.26290000 5.25977000 5.26357000 5.26571453 0.00435258 530 1520008500 2018.03.02 16:35 5.26290000 5.26000000 5.25931000 5.26354000 5.26517029 0.00441785 458 1520008800 2018.03.02 16:40 5.26000000 5.26430000 5.25975000 5.26435000 5.26508740 0.00415084 470 1520009100 2018.03.02 16:45 5.26410000 5.26198000 5.25992000 5.26410000 5.26479146 0.00423826 648 1520009400 2018.03.02 16:50 5.26202000 5.26052000 5.26010000 5.26228000 5.26438466 0.00445994 363 1520009700 2018.03.02 16:55 5.26052000 5.25770000 5.25750000 5.26074000 5.26374802 0.00488177 393 1520010000 2018.03.02 17:00 5.25825000 5.26530000 5.25825000 5.26592000 5.26389583 0.00466545 538 1520010300 2018.03.02 17:05 5.26522000 5.26456000 5.26439000 5.26671000 5.26395908 0.00443987 516 1520010600 2018.03.02 17:10 5.26456000 5.26552000 5.26348000 5.26759000 5.26410774 0.00384337 571 1520010900 2018.03.02 17:15 5.26532000 5.26228000 5.26131000 5.26560000 5.26393367 0.00342364 361 1520011200 2018.03.02 17:20 5.26239000 5.26125000 5.26017000 5.26255000 5.26367808 0.00284682 226 1520011500 2018.03.02 17:25 5.26130000 5.26358000 5.25999000 5.26375000 5.26366874 0.00265746 279 1520011800 2018.03.02 17:30 5.26364000 5.26500000 5.26244000 5.26667000 5.26379553 0.00267661 555 1520012100 2018.03.02 17:35 5.26500000 5.25972000 5.25972000 5.26570000 5.26340738 0.00271088 407 1520012400 2018.03.02 17:40 5.25980000 5.25933000 5.25703000 5.26116000 5.26301906 0.00250578 366 1520012700 2018.03.02 17:45 5.25933000 5.25641000 5.25641000 5.26094000 5.26238963 0.00266624 314 1520013000 2018.03.02 17:50 5.25629000 5.25758000 5.25497000 5.25813000 5.26193157 0.00264963 252 1520013300 2018.03.02 17:55 5.25758000 5.25867000 5.25746000 5.26143000 5.26162094 0.00270075 545 1520013600 2018.03.02 18:00 5.25867000 5.25912000 5.25730000 5.26040000 5.26138276 0.00274468 547 1520013900 2018.03.02 18:05 5.25948000 5.25811000 5.25731000 5.25948000 5.26107107 0.00280710 201 1520014200 2018.03.02 18:10 5.25811000 5.25755000 5.25670000 5.26064000 5.26073573 0.00288899 221 1520014500 2018.03.02 18:15 5.25761000 5.25949000 5.25724000 5.26043000 5.26061709 0.00290680 304 1520014800 2018.03.02 18:20 5.25937000 5.25963000 5.25835000 5.26081000 5.26052308 0.00279962 287 1520015100 2018.03.02 18:25 5.25961000 5.25613000 5.25613000 5.25961000 5.26010469 0.00295732 251 1520015400 2018.03.02 18:30 5.25633000 5.25364000 5.25307000 5.25670000 5.25948900 0.00333346 322 1520015700 2018.03.02 18:35 5.25384000 5.25611000 5.25280000 5.25660000 5.25916719 0.00345289 332 1520016000 2018.03.02 18:40 5.25608000 5.25547000 5.25507000 5.25759000 5.25881508 0.00332472 334 1520016300 2018.03.02 18:45 5.25534000 5.25359000 5.25249000 5.25621000 5.25831745 0.00333313 283 1520016600 2018.03.02 18:50 5.25347000 5.25020000 5.25010000 5.25362000 5.25754436 0.00348403 342 1520016900 2018.03.02 18:55 5.25025000 5.24795000 5.24730000 5.25141000 5.25663061 0.00402980 231 1520017200 2018.03.02 19:00 5.24783000 5.24850000 5.24570000 5.24865000 5.25585627 0.00439575 431 1520017500 2018.03.02 19:05 5.24845000 5.24759000 5.24635000 5.24845000 5.25506901 0.00453717 348 1520017800 2018.03.02 19:10 5.24759000 5.24575000 5.24453000 5.24815000 5.25418148 0.00455083 450 1520018100 2018.03.02 19:15 5.24580000 5.24450000 5.24230000 5.24783000 5.25325944 0.00498687 475 1520018400 2018.03.02 19:20 5.24466000 5.24523000 5.24466000 5.24652000 5.25249473 0.00522454 170 1520018700 2018.03.02 19:25 5.24550000 5.24610000 5.24451000 5.24624000 5.25188571 0.00544204 140 1520019000 2018.03.02 19:30 5.24605000 5.24600000 5.24537000 5.24795000 5.25132516 0.00554003 255 1520019300 2018.03.02 19:35 5.24605000 5.24690000 5.24595000 5.24735000 5.25090372 0.00544218 210 1520019600 2018.03.02 19:40 5.24700000 5.24685000 5.24679000 5.24835000 5.25051765 0.00524321 256 1520019900 2018.03.02 19:45 5.24695000 5.24801000 5.24695000 5.24825000 5.25027883 0.00500959 144 1520020200 2018.03.02 19:50 5.24801000 5.24679000 5.24509000 5.24810000 5.24994656 0.00480972 145 1520020500 2018.03.02 19:55 5.24679000 5.24751000 5.24630000 5.24793000 5.24971450 0.00433357 143 1520020800 2018.03.02 20:00 5.24751000 5.24702000 5.24666000 5.24910000 5.24945788 0.00373122 436 1520021100 2018.03.02 20:05 5.24702000 5.24790000 5.24667000 5.24840000 5.24930951 0.00340282 226 1520021400 2018.03.02 20:10 5.24790000 5.25155000 5.24715000 5.25160000 5.24952289 0.00336062 220 1520021700 2018.03.02 20:15 5.25155000 5.24995000 5.24995000 5.25190000 5.24956357 0.00304060 210 1520022000 2018.03.02 20:20 5.24990000 5.24809000 5.24797000 5.25047000 5.24942323 0.00267094 239 1520022300 2018.03.02 20:25 5.24809000 5.24995000 5.24799000 5.25005000 5.24947340 0.00254234 289 1520022600 2018.03.02 20:30 5.24980000 5.24910000 5.24871000 5.25078000 5.24943784 0.00251184 332 1520022900 2018.03.02 20:35 5.24897000 5.24669000 5.24601000 5.24897000 5.24917614 0.00237274 286 1520023200 2018.03.02 20:40 5.24669000 5.24796000 5.24572000 5.24840000 5.24906032 0.00230210 163 1520023500 2018.03.02 20:45 5.24810000 5.24821000 5.24790000 5.24900000 5.24897933 0.00223205 252 1520023800 2018.03.02 20:50 5.24821000 5.24832000 5.24821000 5.24929000 5.24891654 0.00207775 144 1520024100 2018.03.02 20:55 5.24832000 5.24906000 5.24690000 5.25094000 5.24893020 0.00183626 427 1520024400 2018.03.02 21:00 5.24906000 5.24940000 5.24866000 5.25034000 5.24897495 0.00166657 249 1520024700 2018.03.02 21:05 5.24940000 5.25010000 5.24895000 5.25085000 5.24908209 0.00160949 241 1520025000 2018.03.02 21:10 5.25015000 5.24945000 5.24916000 5.25070000 5.24911713 0.00147256 192 1520025300 2018.03.02 21:15 5.24940000 5.24880000 5.24860000 5.25000000 5.24908693 0.00137603 154 1520025600 2018.03.02 21:20 5.24880000 5.24941000 5.24875000 5.24968000 5.24911770 0.00129441 156 1520025900 2018.03.02 21:25 5.24941000 5.24980000 5.24902000 5.25007000 5.24918268 0.00129963 61 1520026200 2018.03.02 21:30 5.24975000 5.25208000 5.24942000 5.25330000 5.24945861 0.00141061 277 1520026500 2018.03.02 21:35 5.25178000 5.25343000 5.25168000 5.25420000 5.24983684 0.00168564 123 1520026800 2018.03.02 21:40 5.25319000 5.25320000 5.25315000 5.25380000 5.25015714 0.00180280 81 1520027100 2018.03.02 21:45 5.25325000 5.25523000 5.25325000 5.25530000 5.25064027 0.00216286 137 1520027400 2018.03.02 21:50 5.25515000 5.25459000 5.25436000 5.25540000 5.25101644 0.00243592 103 1520027700 2018.03.02 21:55 5.25464000 5.25555000 5.25417000 5.25582000 5.25144820 0.00275773 70 1520028000 2018.03.02 22:00 5.25585000 5.25396000 5.25396000 5.25629000 5.25168742 0.00278656 98 1520028300 2018.03.02 22:05 5.25401000 5.25412000 5.25378000 5.25473000 5.25191910 0.00288405 58 1520028600 2018.03.02 22:10 5.25412000 5.25514000 5.25390000 5.25588000 5.25222585 0.00299316 76 1520028900 2018.03.02 22:15 5.25544000 5.25406000 5.25375000 5.25613000 5.25240053 0.00280114 159 1520029200 2018.03.02 22:20 5.25410000 5.25234000 5.25234000 5.25440000 5.25239477 0.00261799 72 1520029500 2018.03.02 22:25 5.25226000 5.25331000 5.25176000 5.25341000 5.25248193 0.00246674 87 1520029800 2018.03.02 22:30 5.25360000 5.25200000 5.25121000 5.25360000 5.25243603 0.00228283 135 1520030100 2018.03.02 22:35 5.25205000 5.25129000 5.25117000 5.25265000 5.25232689 0.00216865 93 1520030400 2018.03.02 22:40 5.25122000 5.25131000 5.25095000 5.25234000 5.25223004 0.00208837 84 1520030700 2018.03.02 22:45 5.25135000 5.25289000 5.25106000 5.25289000 5.25229289 0.00202828 86 1520031000 2018.03.02 22:50 5.25302000 5.25291000 5.25257000 5.25351000 5.25235167 0.00191732 46 1520031300 2018.03.02 22:55 5.25306000 5.25324000 5.25229000 5.25434000 5.25243627 0.00172728 74 1520031600 2018.03.02 23:00 5.25312000 5.25275000 5.25220000 5.25365000 5.25246615 0.00157738 206 1520031900 2018.03.02 23:05 5.25280000 5.25245000 5.25235000 5.25380000 5.25246461 0.00146126 128 1520032200 2018.03.02 23:10 5.25235000 5.25280000 5.25185000 5.25325000 5.25249655 0.00144199 240 1520032500 2018.03.02 23:15 5.25285000 5.25275000 5.25195000 5.25290000 5.25252069 0.00141458 176 1520032800 2018.03.02 23:20 5.25275000 5.25095000 5.25065000 5.25285000 5.25237110 0.00152366 162 1520033100 2018.03.02 23:25 5.25090000 5.25250000 5.25080000 5.25350000 5.25238338 0.00137743 228 1520033400 2018.03.02 23:30 5.25235000 5.25150000 5.25080000 5.25250000 5.25229925 0.00133617 241 1520033700 2018.03.02 23:35 5.25145000 5.25160000 5.25134000 5.25225000 5.25223265 0.00115689 147 1520034000 2018.03.02 23:40 5.25160000 5.25295000 5.25120000 5.25295000 5.25230097 0.00107867 145 1520034300 2018.03.02 23:45 5.25295000 5.25282000 5.25084000 5.25299000 5.25235040 0.00099328 193 1520034600 2018.03.02 23:50 5.25281000 5.24974000 5.24848000 5.25281000 5.25210179 0.00098942 62 1520208000 2018.03.05 00:00 5.25110000 5.25195000 5.24975000 5.25485000 5.25208734 0.00088966 39 1520208300 2018.03.05 00:05 5.25205000 5.25505000 5.25065000 5.25540000 5.25236949 0.00107950 68 1520208600 2018.03.05 00:10 5.25515000 5.25860000 5.25400000 5.25865000 5.25296288 0.00177134 147 1520208900 2018.03.05 00:15 5.25855000 5.25750000 5.25600000 5.26040000 5.25339498 0.00209310 233 1520209200 2018.03.05 00:20 5.25730000 5.25520000 5.25495000 5.25845000 5.25356689 0.00211250 158 1520209500 2018.03.05 00:25 5.25540000 5.25795000 5.25540000 5.25870000 5.25398433 0.00234051 103 1520209800 2018.03.05 00:30 5.25775000 5.25495000 5.25462000 5.25850000 5.25407630 0.00235814 160 1520210100 2018.03.05 00:35 5.25495000 5.25655000 5.25485000 5.25770000 5.25431189 0.00245688 153 1520210400 2018.03.05 00:40 5.25655000 5.25635000 5.25500000 5.25845000 5.25450599 0.00253086 173 1520210700 2018.03.05 00:45 5.25645000 5.25350000 5.25210000 5.25645000 5.25441018 0.00248827 782 1520211000 2018.03.05 00:50 5.25335000 5.25465000 5.25255000 5.25565000 5.25443302 0.00245394 2129 1520211300 2018.03.05 00:55 5.25475000 5.25470000 5.25430000 5.25625000 5.25445845 0.00243110 223 1520211600 2018.03.05 01:00 5.25445000 5.25425000 5.25330000 5.25725000 5.25443860 0.00239899 313 1520211900 2018.03.05 01:05 5.25420000 5.25280000 5.25245000 5.25420000 5.25428254 0.00229087 126 1520212200 2018.03.05 01:10 5.25275000 5.25327000 5.25275000 5.25543000 5.25418611 0.00226980 58 1520212500 2018.03.05 01:15 5.25335000 5.25019000 5.25019000 5.25335000 5.25380553 0.00240141 41 1520212800 2018.03.05 01:20 5.25023000 5.25037000 5.24931000 5.25325000 5.25347833 0.00254112 62 1520213100 2018.03.05 01:25 5.25037000 5.24960000 5.24760000 5.25192000 5.25310897 0.00277792 257 1520213400 2018.03.05 01:30 5.24960000 5.25706000 5.24752000 5.25706000 5.25348526 0.00279375 173 1520213700 2018.03.05 01:35 5.25710000 5.25410000 5.25294000 5.25710000 5.25354380 0.00264867 114 1520214000 2018.03.05 01:40 5.25433000 5.25657000 5.25420000 5.25657000 5.25383201 0.00260494 24 1520214300 2018.03.05 01:45 5.25646000 5.25555000 5.25484000 5.25691000 5.25399563 0.00257033 31 1520214600 2018.03.05 01:50 5.25544000 5.25730000 5.25537000 5.25762000 5.25431033 0.00240796 22 1520214900 2018.03.05 01:55 5.25719000 5.25749000 5.25524000 5.25752000 5.25461316 0.00238731 27 1520215200 2018.03.05 02:00 5.25739000 5.25702000 5.25586000 5.25867000 5.25484238 0.00244527 39 1520215500 2018.03.05 02:05 5.25691000 5.25941000 5.25680000 5.25943000 5.25527739 0.00260378 29 1520215800 2018.03.05 02:10 5.25947000 5.26193000 5.25756000 5.26201000 5.25591097 0.00309380 31 1520216100 2018.03.05 02:15 5.26183000 5.26079000 5.25863000 5.26205000 5.25637564 0.00338870 76 1520216400 2018.03.05 02:20 5.26068000 5.25940000 5.25816000 5.26068000 5.25666368 0.00353969 84 1520216700 2018.03.05 02:25 5.25929000 5.25946000 5.25871000 5.25956000 5.25692999 0.00359907 52 1520217000 2018.03.05 02:30 5.25950000 5.25933000 5.25933000 5.26101000 5.25715857 0.00366678 35 1520217300 2018.03.05 02:35 5.25969000 5.26185000 5.25969000 5.26225000 5.25760537 0.00389007 131 1520217600 2018.03.05 02:40 5.26185000 5.26125000 5.26025000 5.26185000 5.25795248 0.00399465 133 1520217900 2018.03.05 02:45 5.26135000 5.26140000 5.26110000 5.26185000 5.25828081 0.00398092 55 1520218200 2018.03.05 02:50 5.26147000 5.26142000 5.26087000 5.26187000 5.25857978 0.00394927 70 1520218500 2018.03.05 02:55 5.26142000 5.26082000 5.26032000 5.26145000 5.25879314 0.00354625 60 1520218800 2018.03.05 03:00 5.26079000 5.26145000 5.26079000 5.26325000 5.25904617 0.00308428 127 1520219100 2018.03.05 03:05 5.26150000 5.26325000 5.26140000 5.26410000 5.25944654 0.00242031 178 1520219400 2018.03.05 03:10 5.26330000 5.26260000 5.26015000 5.26495000 5.25974687 0.00246103 185 1520219700 2018.03.05 03:15 5.26258000 5.26368000 5.26223000 5.26368000 5.26012145 0.00226112 146 1520220000 2018.03.05 03:20 5.26368000 5.26398000 5.26298000 5.26444000 5.26048893 0.00225966 140 1520220300 2018.03.05 03:25 5.26398000 5.26355000 5.26339000 5.26400000 5.26078046 0.00205385 69 1520220600 2018.03.05 03:30 5.26360000 5.26220000 5.26215000 5.26390000 5.26091566 0.00190826 210 1520220900 2018.03.05 03:35 5.26225000 5.26240000 5.26210000 5.26275000 5.26105702 0.00174910 146 1520221200 2018.03.05 03:40 5.26235000 5.26205000 5.26180000 5.26245000 5.26115159 0.00148255 79 1520221500 2018.03.05 03:45 5.26210000 5.26175000 5.26135000 5.26220000 5.26120858 0.00141483 89 1520221800 2018.03.05 03:50 5.26170000 5.26100000 5.26050000 5.26180000 5.26118872 0.00141318 136 1520222100 2018.03.05 03:55 5.26100000 5.26040000 5.26015000 5.26100000 5.26111360 0.00144809 84 1520222400 2018.03.05 04:00 5.26035000 5.25870000 5.25815000 5.26035000 5.26088373 0.00159069 136 1520222700 2018.03.05 04:05 5.25875000 5.25880000 5.25710000 5.25900000 5.26068528 0.00172259 156 1520223000 2018.03.05 04:10 5.25875000 5.25820000 5.25820000 5.25925000 5.26044859 0.00190887 134 1520223300 2018.03.05 04:15 5.25820000 5.25795000 5.25740000 5.25860000 5.26021063 0.00208321 155 1520223600 2018.03.05 04:20 5.25795000 5.25940000 5.25760000 5.25940000 5.26013343 0.00211780 162 1520223900 2018.03.05 04:25 5.25925000 5.26030000 5.25925000 5.26035000 5.26014929 0.00209113 134 1520224200 2018.03.05 04:30 5.26025000 5.26005000 5.25960000 5.26070000 5.26013983 0.00207633 129 1520224500 2018.03.05 04:35 5.26025000 5.26020000 5.26000000 5.26100000 5.26014556 0.00206816 138 1520224800 2018.03.05 04:40 5.26020000 5.25780000 5.25735000 5.26035000 5.25992218 0.00220455 213 1520225100 2018.03.05 04:45 5.25785000 5.25875000 5.25770000 5.25885000 5.25981054 0.00213506 143 1520225400 2018.03.05 04:50 5.25880000 5.25945000 5.25875000 5.26005000 5.25977620 0.00205586 239 1520225700 2018.03.05 04:55 5.25945000 5.25915000 5.25855000 5.25960000 5.25971657 0.00188433 153 1520226000 2018.03.05 05:00 5.25910000 5.25826000 5.25804000 5.25930000 5.25957785 0.00168843 161 1520226300 2018.03.05 05:05 5.25826000 5.25800000 5.25795000 5.25868000 5.25942757 0.00150261 115 1520226600 2018.03.05 05:10 5.25805000 5.25837000 5.25698000 5.25854000 5.25932685 0.00140145 97 1520226900 2018.03.05 05:15 5.25829000 5.25940000 5.25803000 5.25967000 5.25933382 0.00122113 132 1520227200 2018.03.05 05:20 5.25935000 5.26160000 5.25925000 5.26163000 5.25954965 0.00118626 117 1520227500 2018.03.05 05:25 5.26156000 5.26016000 5.26016000 5.26193000 5.25960777 0.00110295 122 1520227800 2018.03.05 05:30 5.26003000 5.25979000 5.25932000 5.26003000 5.25962513 0.00106510 84 1520228100 2018.03.05 05:35 5.25979000 5.25982000 5.25919000 5.26122000 5.25964369 0.00105932 164 1520228400 2018.03.05 05:40 5.25982000 5.25984000 5.25966000 5.25997000 5.25966239 0.00104599 99 1520228700 2018.03.05 05:45 5.25984000 5.25938000 5.25894000 5.25989000 5.25963549 0.00102067 175 1520229000 2018.03.05 05:50 5.25938000 5.25991000 5.25937000 5.26010000 5.25966163 0.00097806 135 1520229300 2018.03.05 05:55 5.25991000 5.25995000 5.25910000 5.26002000 5.25968910 0.00090833 159 1520229600 2018.03.05 06:00 5.25995000 5.25970000 5.25945000 5.26030000 5.25969014 0.00090625 269 1520229900 2018.03.05 06:05 5.25965000 5.25910000 5.25910000 5.25990000 5.25963393 0.00089133 222 1520230200 2018.03.05 06:10 5.25910000 5.25588000 5.25555000 5.25910000 5.25927642 0.00115161 178 1520230500 2018.03.05 06:15 5.25588000 5.25555000 5.25508000 5.25590000 5.25892152 0.00137936 172 1520230800 2018.03.05 06:20 5.25555000 5.25513000 5.25513000 5.25650000 5.25856042 0.00162608 117 1520231100 2018.03.05 06:25 5.25513000 5.25605000 5.25463000 5.25613000 5.25832133 0.00175871 111 1520231400 2018.03.05 06:30 5.25597000 5.25430000 5.25411000 5.25699000 5.25793835 0.00202390 135 1520231700 2018.03.05 06:35 5.25437000 5.25435000 5.25353000 5.25470000 5.25759660 0.00223174 139 1520232000 2018.03.05 06:40 5.25435000 5.25452000 5.25334000 5.25493000 5.25730359 0.00240367 140 1520232300 2018.03.05 06:45 5.25452000 5.25635000 5.25433000 5.25644000 5.25721277 0.00243431 231 1520232600 2018.03.05 06:50 5.25635000 5.25650000 5.25585000 5.25650000 5.25714489 0.00244486 162 1520232900 2018.03.05 06:55 5.25650000 5.25781000 5.25650000 5.25781000 5.25720823 0.00238079 123 1520233200 2018.03.05 07:00 5.25781000 5.25933000 5.25781000 5.25938000 5.25741031 0.00218694 124 1520233500 2018.03.05 07:05 5.25933000 5.25691000 5.25564000 5.25933000 5.25736266 0.00210447 161 1520233800 2018.03.05 07:10 5.25691000 5.25690000 5.25645000 5.25731000 5.25731860 0.00203641 92 1520234100 2018.03.05 07:15 5.25690000 5.25637000 5.25637000 5.25736000 5.25722825 0.00196578 57 1520234400 2018.03.05 07:20 5.25637000 5.25609000 5.25601000 5.25648000 5.25711985 0.00188445 71 1520234700 2018.03.05 07:25 5.25609000 5.25844000 5.25532000 5.25878000 5.25724558 0.00185462 113 1520235000 2018.03.05 07:30 5.25833000 5.25818000 5.25733000 5.25869000 5.25733457 0.00178969 157 1520235300 2018.03.05 07:35 5.25818000 5.25696000 5.25639000 5.25868000 5.25729890 0.00168092 121 1520235600 2018.03.05 07:40 5.25696000 5.25515000 5.25300000 5.25705000 5.25709424 0.00157491 193 1520235900 2018.03.05 07:45 5.25520000 5.25570000 5.25510000 5.25875000 5.25696146 0.00147964 357 1520236200 2018.03.05 07:50 5.25575000 5.25655000 5.25485000 5.25660000 5.25692227 0.00144689 146 1520236500 2018.03.05 07:55 5.25650000 5.25710000 5.25585000 5.25745000 5.25693920 0.00142046 221 1520236800 2018.03.05 08:00 5.25710000 5.25365000 5.25320000 5.25890000 5.25662594 0.00145964 238 1520237100 2018.03.05 08:05 5.25362000 5.25615000 5.25342000 5.25853000 5.25658061 0.00145043 222 1520237400 2018.03.05 08:10 5.25610000 5.25820000 5.25600000 5.25905000 5.25673484 0.00141591 234 1520237700 2018.03.05 08:15 5.25815000 5.25660000 5.25515000 5.25830000 5.25672200 0.00131145 208 1520238000 2018.03.05 08:20 5.25670000 5.25570000 5.25545000 5.25755000 5.25662466 0.00124141 243 1520238300 2018.03.05 08:25 5.25575000 5.25985000 5.25520000 5.25985000 5.25693184 0.00140655 325 1520238600 2018.03.05 08:30 5.25994000 5.25866000 5.25866000 5.26092000 5.25709643 0.00145537 263 1520238900 2018.03.05 08:35 5.25866000 5.25740000 5.25621000 5.25879000 5.25712534 0.00145051 337 1520239200 2018.03.05 08:40 5.25740000 5.25955000 5.25740000 5.26245000 5.25735626 0.00150452 421 1520239500 2018.03.05 08:45 5.25943000 5.25743000 5.25743000 5.26005000 5.25736328 0.00150283 247 1520239800 2018.03.05 08:50 5.25745000 5.25664000 5.25594000 5.25832000 5.25729440 0.00149371 185 1520240100 2018.03.05 08:55 5.25664000 5.25809000 5.25664000 5.26073000 5.25737017 0.00150153 221 1520240400 2018.03.05 09:00 5.25843000 5.27030000 5.25383000 5.27035000 5.25860158 0.00330946 621 1520240700 2018.03.05 09:05 5.27035000 5.26830000 5.26814000 5.27120000 5.25952524 0.00412912 353 1520241000 2018.03.05 09:10 5.26825000 5.26487000 5.26405000 5.26825000 5.26003426 0.00442101 836 1520241300 2018.03.05 09:15 5.26487000 5.27060000 5.26487000 5.27170000 5.26104053 0.00520533 777 1520241600 2018.03.05 09:20 5.27070000 5.26621000 5.26621000 5.27086000 5.26153286 0.00529946 641 1520241900 2018.03.05 09:25 5.26602000 5.26985000 5.26582000 5.27100000 5.26232497 0.00565429 627 1520242200 2018.03.05 09:30 5.26985000 5.26659000 5.26572000 5.27300000 5.26273116 0.00569067 701 1520242500 2018.03.05 09:35 5.26680000 5.26810000 5.26650000 5.26945000 5.26324248 0.00579826 524 1520242800 2018.03.05 09:40 5.26810000 5.27180000 5.26778000 5.27200000 5.26405748 0.00587218 623 1520243100 2018.03.05 09:45 5.27200000 5.27515000 5.27085000 5.27640000 5.26511391 0.00630982 669 1520243400 2018.03.05 09:50 5.27515000 5.27194000 5.27124000 5.27693000 5.26576401 0.00643339 898 1520243700 2018.03.05 09:55 5.27194000 5.27051000 5.26911000 5.27256000 5.26621601 0.00627072 818 1520244000 2018.03.05 10:00 5.27051000 5.27312000 5.27015000 5.27588000 5.26687354 0.00610111 848 1520244300 2018.03.05 10:05 5.27325000 5.27170000 5.27056000 5.27505000 5.26733320 0.00605171 938 1520244600 2018.03.05 10:10 5.27164000 5.26845000 5.26669000 5.27190000 5.26743956 0.00574827 709 1520244900 2018.03.05 10:15 5.26850000 5.26930000 5.26705000 5.27020000 5.26761675 0.00531156 759 1520245200 2018.03.05 10:20 5.26930000 5.27020000 5.26589000 5.27065000 5.26786277 0.00501852 875 1520245500 2018.03.05 10:25 5.27010000 5.26837000 5.26769000 5.27075000 5.26791108 0.00443808 809 1520245800 2018.03.05 10:30 5.26837000 5.26692000 5.26567000 5.26845000 5.26781669 0.00368942 592 1520246100 2018.03.05 10:35 5.26692000 5.26674000 5.26650000 5.26885000 5.26771415 0.00304714 558 1520246400 2018.03.05 10:40 5.26675000 5.27281000 5.26617000 5.27350000 5.26819947 0.00294567 781 1520246700 2018.03.05 10:45 5.27281000 5.27345000 5.27161000 5.27471000 5.26869952 0.00294452 1034 1520247000 2018.03.05 10:50 5.27358000 5.27602000 5.27219000 5.27729000 5.26939671 0.00295689 1119 1520247300 2018.03.05 10:55 5.27608000 5.27667000 5.27569000 5.27977000 5.27008940 0.00316181 868 1520247600 2018.03.05 11:00 5.27667000 5.27596000 5.27516000 5.27897000 5.27064851 0.00317144 870 1520247900 2018.03.05 11:05 5.27600000 5.27600000 5.27485000 5.27710000 5.27115817 0.00329547 906 1520248200 2018.03.05 11:10 5.27595000 5.27161000 5.27106000 5.27640000 5.27120120 0.00312707 646 1520248500 2018.03.05 11:15 5.27172000 5.27142000 5.26975000 5.27290000 5.27122204 0.00304485 740 1520248800 2018.03.05 11:20 5.27142000 5.27204000 5.27050000 5.27319000 5.27129994 0.00303073 388 1520249100 2018.03.05 11:25 5.27205000 5.26844000 5.26769000 5.27213000 5.27102757 0.00301361 422 1520249400 2018.03.05 11:30 5.26963000 5.27359000 5.26963000 5.27481000 5.27127161 0.00301935 385 1520249700 2018.03.05 11:35 5.27362000 5.27504000 5.27362000 5.27641000 5.27163050 0.00307906 585 1520250000 2018.03.05 11:40 5.27504000 5.27931000 5.27470000 5.28141000 5.27236188 0.00346661 693 1520250300 2018.03.05 11:45 5.27931000 5.28000000 5.27844000 5.28250000 5.27308932 0.00388208 539 1520250600 2018.03.05 11:50 5.27995000 5.27962000 5.27935000 5.28125000 5.27371129 0.00405049 538 1520250900 2018.03.05 11:55 5.27962000 5.27995000 5.27787000 5.28135000 5.27430545 0.00421148 385 1520251200 2018.03.05 12:00 5.27995000 5.27900000 5.27830000 5.28050000 5.27475255 0.00428210 323 1520251500 2018.03.05 12:05 5.27897000 5.28125000 5.27782000 5.28143000 5.27537136 0.00432949 448 1520251800 2018.03.05 12:10 5.28130000 5.28340000 5.28095000 5.28346000 5.27613599 0.00431355 427 1520252100 2018.03.05 12:15 5.28340000 5.28320000 5.28237000 5.28495000 5.27680875 0.00409053 462 1520252400 2018.03.05 12:20 5.28320000 5.28378000 5.28240000 5.28474000 5.27747268 0.00430886 401 1520252700 2018.03.05 12:25 5.28382000 5.28555000 5.28301000 5.28598000 5.27824195 0.00462891 569 1520253000 2018.03.05 12:30 5.28560000 5.28500000 5.28370000 5.28580000 5.27888557 0.00491282 441 1520253300 2018.03.05 12:35 5.28505000 5.28091000 5.28048000 5.28509000 5.27907838 0.00493722 458 1520253600 2018.03.05 12:40 5.28091000 5.28380000 5.28085000 5.28511000 5.27952805 0.00505926 460 1520253900 2018.03.05 12:45 5.28385000 5.28041000 5.28041000 5.28385000 5.27961205 0.00501308 458 1520254200 2018.03.05 12:50 5.28041000 5.27813000 5.27790000 5.28262000 5.27947090 0.00468406 595 1520254500 2018.03.05 12:55 5.27815000 5.27830000 5.27694000 5.27949000 5.27935939 0.00433533 617 1520254800 2018.03.05 13:00 5.27843000 5.27710000 5.27662000 5.27861000 5.27914421 0.00407466 744 1520255100 2018.03.05 13:05 5.27715000 5.27770000 5.27641000 5.27901000 5.27900666 0.00336182 557 1520255400 2018.03.05 13:10 5.27770000 5.27790000 5.27635000 5.28008000 5.27890127 0.00319610 480 1520255700 2018.03.05 13:15 5.27781000 5.27742000 5.27411000 5.27798000 5.27876019 0.00317407 657 1520256000 2018.03.05 13:20 5.27742000 5.27459000 5.27459000 5.27873000 5.27836303 0.00351427 388 1520256300 2018.03.05 13:25 5.27459000 5.27072000 5.27070000 5.27528000 5.27763513 0.00422902 390 1520256600 2018.03.05 13:30 5.27072000 5.27300000 5.27002000 5.27350000 5.27719368 0.00454447 513 1520256900 2018.03.05 13:35 5.27300000 5.27073000 5.26931000 5.27359000 5.27657810 0.00500804 461 1520257200 2018.03.05 13:40 5.27073000 5.26791000 5.26721000 5.27094000 5.27575256 0.00569778 407 1520257500 2018.03.05 13:45 5.26791000 5.27250000 5.26768000 5.27275000 5.27544279 0.00574756 448 1520257800 2018.03.05 13:50 5.27255000 5.27275000 5.27200000 5.27365000 5.27518634 0.00560250 493 1520258100 2018.03.05 13:55 5.27270000 5.27520000 5.27084000 5.27580000 5.27518764 0.00530772 582 1520258400 2018.03.05 14:00 5.27536000 5.27343000 5.27184000 5.27550000 5.27502025 0.00501531 531 1520258700 2018.03.05 14:05 5.27345000 5.27346000 5.27152000 5.27398000 5.27487165 0.00447870 498 1520259000 2018.03.05 14:10 5.27340000 5.27590000 5.27255000 5.27590000 5.27496959 0.00385367 477 1520259300 2018.03.05 14:15 5.27585000 5.27525000 5.27490000 5.27624000 5.27499629 0.00361564 348 1520259600 2018.03.05 14:20 5.27520000 5.27439000 5.27313000 5.27585000 5.27493855 0.00303334 506 1520259900 2018.03.05 14:25 5.27439000 5.27167000 5.27149000 5.27570000 5.27462726 0.00282872 709 1520260200 2018.03.05 14:30 5.27167000 5.27150000 5.27054000 5.27265000 5.27432943 0.00276307 494 1520260500 2018.03.05 14:35 5.27150000 5.27225000 5.27072000 5.27311000 5.27413139 0.00262289 422 1520260800 2018.03.05 14:40 5.27235000 5.27205000 5.26965000 5.27305000 5.27393316 0.00253985 454 1520261100 2018.03.05 14:45 5.27190000 5.27195000 5.27158000 5.27299000 5.27374429 0.00238904 278 1520261400 2018.03.05 14:50 5.27203000 5.27055000 5.26999000 5.27220000 5.27344007 0.00221570 414 1520261700 2018.03.05 14:55 5.27059000 5.27030000 5.26910000 5.27102000 5.27314101 0.00203482 307 1520262000 2018.03.05 15:00 5.27030000 5.26865000 5.26727000 5.27089000 5.27271330 0.00210447 507 1520262300 2018.03.05 15:05 5.26865000 5.26796000 5.26691000 5.27022000 5.27226060 0.00223211 624 1520262600 2018.03.05 15:10 5.26792000 5.27021000 5.26665000 5.27057000 5.27206531 0.00225265 623 1520262900 2018.03.05 15:15 5.27021000 5.27255000 5.27002000 5.27255000 5.27211147 0.00223678 410 1520263200 2018.03.05 15:20 5.27243000 5.27165000 5.27115000 5.27250000 5.27206752 0.00203511 417 1520263500 2018.03.05 15:25 5.27172000 5.27200000 5.27110000 5.27263000 5.27206109 0.00203325 366 1520263800 2018.03.05 15:30 5.27195000 5.26871000 5.26810000 5.27210000 5.27174194 0.00217323 513 1520264100 2018.03.05 15:35 5.26871000 5.26835000 5.26736000 5.26940000 5.27141890 0.00217672 623 1520264400 2018.03.05 15:40 5.26840000 5.27106000 5.26805000 5.27165000 5.27138472 0.00213318 566 1520264700 2018.03.05 15:45 5.27115000 5.27064000 5.26997000 5.27265000 5.27131379 0.00208977 419 1520265000 2018.03.05 15:50 5.27065000 5.27170000 5.27021000 5.27262000 5.27135057 0.00182617 557 1520265300 2018.03.05 15:55 5.27165000 5.27380000 5.27158000 5.27430000 5.27158385 0.00174566 563 1520265600 2018.03.05 16:00 5.27379000 5.27615000 5.27359000 5.27630000 5.27201872 0.00205720 735 1520265900 2018.03.05 16:05 5.27610000 5.27498000 5.27375000 5.27695000 5.27230075 0.00226294 721 1520266200 2018.03.05 16:10 5.27498000 5.27496000 5.27366000 5.27650000 5.27255401 0.00242905 566 1520266500 2018.03.05 16:15 5.27481000 5.27720000 5.27481000 5.27750000 5.27299649 0.00280422 622 1520266800 2018.03.05 16:20 5.27725000 5.27533000 5.27482000 5.27787000 5.27321873 0.00293467 669 1520267100 2018.03.05 16:25 5.27548000 5.27707000 5.27530000 5.27780000 5.27358551 0.00318777 467 1520267400 2018.03.05 16:30 5.27711000 5.27335000 5.27301000 5.27723000 5.27356308 0.00310615 798 1520267700 2018.03.05 16:35 5.27333000 5.27580000 5.27225000 5.27590000 5.27377612 0.00313355 772 1520268000 2018.03.05 16:40 5.27585000 5.27770000 5.27518000 5.27890000 5.27414983 0.00315454 766 1520268300 2018.03.05 16:45 5.27770000 5.28026000 5.27743000 5.28053000 5.27473175 0.00328560 666 1520268600 2018.03.05 16:50 5.28025000 5.27884000 5.27745000 5.28041000 5.27512301 0.00335563 605 1520268900 2018.03.05 16:55 5.27884000 5.27601000 5.27601000 5.28166000 5.27520748 0.00333444 781 1520269200 2018.03.05 17:00 5.27562000 5.28010000 5.27452000 5.28120000 5.27567344 0.00351740 744 1520269500 2018.03.05 17:05 5.28015000 5.27934000 5.27895000 5.28095000 5.27602263 0.00359370 837 1520269800 2018.03.05 17:10 5.27934000 5.27660000 5.27628000 5.27935000 5.27607762 0.00321284 726 1520270100 2018.03.05 17:15 5.27660000 5.27976000 5.27651000 5.27992000 5.27642832 0.00285817 705 1520270400 2018.03.05 17:20 5.27977000 5.27951000 5.27835000 5.28111000 5.27672182 0.00269695 520 1520270700 2018.03.05 17:25 5.27960000 5.27744000 5.27606000 5.28020000 5.27679022 0.00233336 486 1520271000 2018.03.05 17:30 5.27745000 5.28030000 5.27652000 5.28166000 5.27712448 0.00214150 394 1520271300 2018.03.05 17:35 5.28054000 5.28530000 5.27865000 5.29890000 5.27790310 0.00263243 1512 1520271600 2018.03.05 17:40 5.28522000 5.28408000 5.28173000 5.28679000 5.27849138 0.00294696 869 1520271900 2018.03.05 17:45 5.28408000 5.28440000 5.28223000 5.28506000 5.27905410 0.00315153 563 1520272200 2018.03.05 17:50 5.28440000 5.28642000 5.28319000 5.28666000 5.27975562 0.00346951 658 1520272500 2018.03.05 17:55 5.28642000 5.29025000 5.28557000 5.29155000 5.28075508 0.00423578 1062 1520272800 2018.03.05 18:00 5.29028000 5.28844000 5.28638000 5.29036000 5.28148698 0.00450125 1097 1520273100 2018.03.05 18:05 5.28844000 5.29171000 5.28682000 5.29429000 5.28246060 0.00508539 997 1520273400 2018.03.05 18:10 5.29186000 5.29370000 5.29105000 5.29721000 5.28353102 0.00543334 1033 1520273700 2018.03.05 18:15 5.29375000 5.29157000 5.28980000 5.29460000 5.28429664 0.00557053 995 1520274000 2018.03.05 18:20 5.29160000 5.29114000 5.28964000 5.29303000 5.28494839 0.00568532 734 1520274300 2018.03.05 18:25 5.29114000 5.28858000 5.28835000 5.29247000 5.28529425 0.00570423 645 1520274600 2018.03.05 18:30 5.28865000 5.29033000 5.28828000 5.29250000 5.28577385 0.00569880 266 1520274900 2018.03.05 18:35 5.29020000 5.28940000 5.28922000 5.29176000 5.28611920 0.00536021 182 1520275200 2018.03.05 18:40 5.28921000 5.28785000 5.28685000 5.28973000 5.28628403 0.00521541 124 1520275500 2018.03.05 18:45 5.28812000 5.28682000 5.28458000 5.28844000 5.28633508 0.00498168 221 1520275800 2018.03.05 18:50 5.28699000 5.28209000 5.28098000 5.28699000 5.28593079 0.00460864 228 1520276100 2018.03.05 18:55 5.28210000 5.28051000 5.27939000 5.28427000 5.28541452 0.00465305 276 1520276400 2018.03.05 19:00 5.28039000 5.27960000 5.27908000 5.28310000 5.28486076 0.00480657 645 1520276700 2018.03.05 19:05 5.27960000 5.27980000 5.27905000 5.28135000 5.28437878 0.00485316 557 1520277000 2018.03.05 19:10 5.27985000 5.27800000 5.27687000 5.28010000 5.28377128 0.00526322 409 1520277300 2018.03.05 19:15 5.27796000 5.27810000 5.27640000 5.27846000 5.28323116 0.00566064 270 1520277600 2018.03.05 19:20 5.27810000 5.28001000 5.27782000 5.28173000 5.28292438 0.00585485 434 1520277900 2018.03.05 19:25 5.28014000 5.27945000 5.27900000 5.28055000 5.28259349 0.00605910 265 1520278200 2018.03.05 19:30 5.27966000 5.27835000 5.27793000 5.28030000 5.28218934 0.00626257 479 1520278500 2018.03.05 19:35 5.27846000 5.27847000 5.27783000 5.27915000 5.28183512 0.00621000 312 1520278800 2018.03.05 19:40 5.27838000 5.27787000 5.27741000 5.27896000 5.28145749 0.00625085 326 1520279100 2018.03.05 19:45 5.27787000 5.27800000 5.27770000 5.27948000 5.28112821 0.00598806 354 1520279400 2018.03.05 19:50 5.27800000 5.27855000 5.27786000 5.28000000 5.28088266 0.00539730 441 1520279700 2018.03.05 19:55 5.27860000 5.27790000 5.27712000 5.27872000 5.28059860 0.00496019 525 1520280000 2018.03.05 20:00 5.27790000 5.27850000 5.27785000 5.27960000 5.28039873 0.00443075 348 1520280300 2018.03.05 20:05 5.27845000 5.27795000 5.27756000 5.27980000 5.28016552 0.00410639 332 1520280600 2018.03.05 20:10 5.27795000 5.27932000 5.27765000 5.28035000 5.28008499 0.00342999 316 1520280900 2018.03.05 20:15 5.27935000 5.27690000 5.27685000 5.27935000 5.27978166 0.00279163 164 1520281200 2018.03.05 20:20 5.27685000 5.27695000 5.27624000 5.27715000 5.27951198 0.00216218 240 1520281500 2018.03.05 20:25 5.27700000 5.27580000 5.27570000 5.27760000 5.27915846 0.00147581 417 1520281800 2018.03.05 20:30 5.27585000 5.27540000 5.27410000 5.27605000 5.27880051 0.00139563 360 1520282100 2018.03.05 20:35 5.27540000 5.27500000 5.27360000 5.27578000 5.27843856 0.00143961 325 1520282400 2018.03.05 20:40 5.27495000 5.27325000 5.26815000 5.27520000 5.27794441 0.00168645 590 1520282700 2018.03.05 20:45 5.27330000 5.27330000 5.27261000 5.27415000 5.27750208 0.00185024 353 1520283000 2018.03.05 20:50 5.27325000 5.27315000 5.27245000 5.27385000 5.27708760 0.00205076 263 1520283300 2018.03.05 20:55 5.27310000 5.27365000 5.27258000 5.27395000 5.27676021 0.00217303 241 1520283600 2018.03.05 21:00 5.27370000 5.27352000 5.27330000 5.27435000 5.27645162 0.00216635 164 1520283900 2018.03.05 21:05 5.27349000 5.27435000 5.27349000 5.27510000 5.27625146 0.00210888 265 1520284200 2018.03.05 21:10 5.27445000 5.27440000 5.27414000 5.27514000 5.27607513 0.00209292 192 1520284500 2018.03.05 21:15 5.27440000 5.27460000 5.27380000 5.27485000 5.27593464 0.00204399 270 1520284800 2018.03.05 21:20 5.27465000 5.27420000 5.27345000 5.27465000 5.27576944 0.00202540 357 1520285100 2018.03.05 21:25 5.27420000 5.27590000 5.27420000 5.27625000 5.27578187 0.00196417 322 1520285400 2018.03.05 21:30 5.27575000 5.27468000 5.27405000 5.27575000 5.27567693 0.00186386 383 1520285700 2018.03.05 21:35 5.27466000 5.27241000 5.27222000 5.27495000 5.27536580 0.00188058 385 1520286000 2018.03.05 21:40 5.27248000 5.26989000 5.26932000 5.27250000 5.27484429 0.00203826 505 1520286300 2018.03.05 21:45 5.26989000 5.27098000 5.26923000 5.27098000 5.27447627 0.00205290 173 1520286600 2018.03.05 21:50 5.27098000 5.27088000 5.26878000 5.27100000 5.27413376 0.00185795 142 1520286900 2018.03.05 21:55 5.27092000 5.26876000 5.26861000 5.27092000 5.27362198 0.00204480 221 1520287200 2018.03.05 22:00 5.26896000 5.26958000 5.26875000 5.26988000 5.27323703 0.00206302 136 1520287500 2018.03.05 22:05 5.26952000 5.27021000 5.26945000 5.27055000 5.27294874 0.00206827 159 1520287800 2018.03.05 22:10 5.27021000 5.27126000 5.26998000 5.27157000 5.27278791 0.00201625 230 1520288100 2018.03.05 22:15 5.27126000 5.26955000 5.26955000 5.27173000 5.27247953 0.00205346 186 1520288400 2018.03.05 22:20 5.26955000 5.27043000 5.26952000 5.27103000 5.27228434 0.00208787 266 1520288700 2018.03.05 22:25 5.27043000 5.27060000 5.26917000 5.27155000 5.27212393 0.00210526 425 1520289000 2018.03.05 22:30 5.27070000 5.27032000 5.26998000 5.27205000 5.27195212 0.00212885 482 1520289300 2018.03.05 22:35 5.27032000 5.27105000 5.26998000 5.27110000 5.27186621 0.00210317 183 1520289600 2018.03.05 22:40 5.27110000 5.27180000 5.27064000 5.27210000 5.27185990 0.00207024 167 1520289900 2018.03.05 22:45 5.27180000 5.27175000 5.27120000 5.27225000 5.27184944 0.00199310 260 1520290200 2018.03.05 22:50 5.27170000 5.27205000 5.27135000 5.27225000 5.27186854 0.00191342 242 1520290500 2018.03.05 22:55 5.27205000 5.27365000 5.27160000 5.27385000 5.27203820 0.00189776 325 1520290800 2018.03.05 23:00 5.27360000 5.27340000 5.27260000 5.27420000 5.27216790 0.00190473 171 1520291100 2018.03.05 23:05 5.27325000 5.27225000 5.27225000 5.27370000 5.27217571 0.00171637 99 1520291400 2018.03.05 23:10 5.27225000 5.27231000 5.27219000 5.27535000 5.27218850 0.00163080 111 1520291700 2018.03.05 23:15 5.27231000 5.27290000 5.27231000 5.27315000 5.27225627 0.00168032 82 1520292000 2018.03.05 23:20 5.27290000 5.27244000 5.27244000 5.27290000 5.27227376 0.00160583 59 1520292300 2018.03.05 23:25 5.27256000 5.27310000 5.27214000 5.27434000 5.27235245 0.00163418 82 1520292600 2018.03.05 23:30 5.27298000 5.27384000 5.27290000 5.27399000 5.27249412 0.00170783 86 1520292900 2018.03.05 23:35 5.27384000 5.27377000 5.27369000 5.27396000 5.27261564 0.00157518 93 1520293200 2018.03.05 23:40 5.27380000 5.27366000 5.27340000 5.27468000 5.27271510 0.00148457 178 1520293500 2018.03.05 23:45 5.27360000 5.27282000 5.27258000 5.27360000 5.27272509 0.00137919 69 1520293800 2018.03.05 23:50 5.27279000 5.27432000 5.27263000 5.27480000 5.27287699 0.00144017 122 1520294100 2018.03.05 23:55 5.27432000 5.27481000 5.27385000 5.27484000 5.27306108 0.00136264 75 1520294400 2018.03.06 00:00 5.26708000 5.26704000 5.26395000 5.26708000 5.27248765 0.00169914 22 1520294700 2018.03.06 00:05 5.26702000 5.27725000 5.26664000 5.27805000 5.27294120 0.00195754 35 1520295000 2018.03.06 00:10 5.27720000 5.27815000 5.27675000 5.27815000 5.27343728 0.00221714 48 1520295300 2018.03.06 00:15 5.27805000 5.27785000 5.27775000 5.27815000 5.27385754 0.00240074 24 1520295600 2018.03.06 00:20 5.27785000 5.27760000 5.27710000 5.27790000 5.27421396 0.00254112 41 1520295900 2018.03.06 00:25 5.27760000 5.27720000 5.27715000 5.27785000 5.27449835 0.00260586 63 1520296200 2018.03.06 00:30 5.27720000 5.27450000 5.27375000 5.27750000 5.27449851 0.00254772 163 1520296500 2018.03.06 00:35 5.27445000 5.27395000 5.27395000 5.27450000 5.27444627 0.00253714 79 1520296800 2018.03.06 00:40 5.27395000 5.27560000 5.27355000 5.27560000 5.27455615 0.00254954 45 1520297100 2018.03.06 00:45 5.27555000 5.27415000 5.27405000 5.27600000 5.27451747 0.00249580 54 1520297400 2018.03.06 00:50 5.27410000 5.27240000 5.27240000 5.27425000 5.27431580 0.00248792 117 1520297700 2018.03.06 00:55 5.27240000 5.27350000 5.27215000 5.27480000 5.27423811 0.00247821 183 1520298000 2018.03.06 01:00 5.27360000 5.27535000 5.27360000 5.27545000 5.27434400 0.00244711 306 1520298300 2018.03.06 01:05 5.27540000 5.27640000 5.27540000 5.27640000 5.27453981 0.00245318 276 1520298600 2018.03.06 01:10 5.27640000 5.27625000 5.27595000 5.27655000 5.27470269 0.00246421 94 1520298900 2018.03.06 01:15 5.27635000 5.27767000 5.27595000 5.27795000 5.27498529 0.00252342 107 1520299200 2018.03.06 01:20 5.27757000 5.27740000 5.27635000 5.27775000 5.27521526 0.00255356 53 1520299500 2018.03.06 01:25 5.27740000 5.27703000 5.27650000 5.27755000 5.27538809 0.00252135 68 1520299800 2018.03.06 01:30 5.27709000 5.27803000 5.27684000 5.27806000 5.27563970 0.00256954 62 1520300100 2018.03.06 01:35 5.27803000 5.27790000 5.27760000 5.27803000 5.27585497 0.00261107 11 1520300400 2018.03.06 01:40 5.27786000 5.27722000 5.27710000 5.27788000 5.27598497 0.00171309 24 1520300700 2018.03.06 01:45 5.27715000 5.27725000 5.27685000 5.27725000 5.27610545 0.00169721 29 1520301000 2018.03.06 01:50 5.27720000 5.27693000 5.27550000 5.27770000 5.27618398 0.00164177 54 1520301300 2018.03.06 01:55 5.27710000 5.27682000 5.27676000 5.27755000 5.27624455 0.00160739 23 1520301600 2018.03.06 02:00 5.27690000 5.27603000 5.27603000 5.27714000 5.27622412 0.00157728 25 1520301900 2018.03.06 02:05 5.27620000 5.27694000 5.27620000 5.27709000 5.27629230 0.00157861 32 1520302200 2018.03.06 02:10 5.27683000 5.27677000 5.27614000 5.27707000 5.27633779 0.00153465 27 1520302500 2018.03.06 02:15 5.27673000 5.27755000 5.27590000 5.27755000 5.27645324 0.00146692 91 1520302800 2018.03.06 02:20 5.27760000 5.27875000 5.27750000 5.27946000 5.27667198 0.00154893 80 1520303100 2018.03.06 02:25 5.27889000 5.27873000 5.27847000 5.27947000 5.27686798 0.00151734 25 1520303400 2018.03.06 02:30 5.27873000 5.27993000 5.27805000 5.27993000 5.27715960 0.00130751 36 1520303700 2018.03.06 02:35 5.27950000 5.27910000 5.27910000 5.28026000 5.27734440 0.00108285 49 1520304000 2018.03.06 02:40 5.27913000 5.27858000 5.27709000 5.27913000 5.27746208 0.00100608 91 1520304300 2018.03.06 02:45 5.27847000 5.27635000 5.27625000 5.27855000 5.27735617 0.00102465 143 1520304600 2018.03.06 02:50 5.27630000 5.27640000 5.27555000 5.27710000 5.27726510 0.00103995 172 1520304900 2018.03.06 02:55 5.27645000 5.27760000 5.27625000 5.27840000 5.27729700 0.00102993 118 1520305200 2018.03.06 03:00 5.27765000 5.27880000 5.27715000 5.27940000 5.27744014 0.00104726 338 1520305500 2018.03.06 03:05 5.27885000 5.27845000 5.27783000 5.27940000 5.27753632 0.00104755 242 1520305800 2018.03.06 03:10 5.27845000 5.27825000 5.27775000 5.27880000 5.27760429 0.00104433 171 1520306100 2018.03.06 03:15 5.27825000 5.27910000 5.27796000 5.27995000 5.27774674 0.00108123 230 1520306400 2018.03.06 03:20 5.27915000 5.27880000 5.27815000 5.27935000 5.27784705 0.00109485 194 1520306700 2018.03.06 03:25 5.27885000 5.27810000 5.27760000 5.27920000 5.27787114 0.00108727 187 1520307000 2018.03.06 03:30 5.27810000 5.27845000 5.27735000 5.27905000 5.27792627 0.00107061 289 1520307300 2018.03.06 03:35 5.27845000 5.27831000 5.27800000 5.27895000 5.27796281 0.00104149 197 1520307600 2018.03.06 03:40 5.27831000 5.27560000 5.27547000 5.27831000 5.27773778 0.00112117 284 1520307900 2018.03.06 03:45 5.27560000 5.27635000 5.27535000 5.27650000 5.27760561 0.00118655 147 1520308200 2018.03.06 03:50 5.27630000 5.27540000 5.27461000 5.27630000 5.27739556 0.00134038 211 1520308500 2018.03.06 03:55 5.27545000 5.27435000 5.27420000 5.27590000 5.27710550 0.00160017 124 1520308800 2018.03.06 04:00 5.27435000 5.27365000 5.27345000 5.27460000 5.27677641 0.00184396 179 1520309100 2018.03.06 04:05 5.27365000 5.27380000 5.27345000 5.27460000 5.27649294 0.00200291 191 1520309400 2018.03.06 04:10 5.27390000 5.27230000 5.27185000 5.27420000 5.27609361 0.00218499 294 1520309700 2018.03.06 04:15 5.27230000 5.27150000 5.27145000 5.27305000 5.27565613 0.00243525 179 1520310000 2018.03.06 04:20 5.27155000 5.27210000 5.27115000 5.27230000 5.27531745 0.00257038 174 1520310300 2018.03.06 04:25 5.27205000 5.27250000 5.27185000 5.27250000 5.27504912 0.00271729 53 1520310600 2018.03.06 04:30 5.27245000 5.27245000 5.27130000 5.27285000 5.27480158 0.00283897 161 1520310900 2018.03.06 04:35 5.27245000 5.27150000 5.27076000 5.27265000 5.27448715 0.00295698 149 1520311200 2018.03.06 04:40 5.27150000 5.27130000 5.27115000 5.27195000 5.27418361 0.00296541 99 1520311500 2018.03.06 04:45 5.27130000 5.27192000 5.27075000 5.27225000 5.27396803 0.00290623 121 1520311800 2018.03.06 04:50 5.27198000 5.27344000 5.27196000 5.27526000 5.27391774 0.00275754 135 1520312100 2018.03.06 04:55 5.27344000 5.27412000 5.27344000 5.27430000 5.27393700 0.00249981 81 1520312400 2018.03.06 05:00 5.27412000 5.27566000 5.27261000 5.27586000 5.27410110 0.00227494 134 1520312700 2018.03.06 05:05 5.27566000 5.27565000 5.27500000 5.27585000 5.27424861 0.00213123 147 1520313000 2018.03.06 05:10 5.27565000 5.27605000 5.27505000 5.27660000 5.27442017 0.00199292 135 1520313300 2018.03.06 05:15 5.27605000 5.27230000 5.27229000 5.27625000 5.27421825 0.00177434 144 1520313600 2018.03.06 05:20 5.27235000 5.27205000 5.27073000 5.27235000 5.27401175 0.00173224 127 1520313900 2018.03.06 05:25 5.27200000 5.27140000 5.27125000 5.27255000 5.27376301 0.00164696 93 1520314200 2018.03.06 05:30 5.27140000 5.27070000 5.26977000 5.27145000 5.27347130 0.00162811 141 1520314500 2018.03.06 05:35 5.27070000 5.27130000 5.27060000 5.27240000 5.27326451 0.00161449 134 1520314800 2018.03.06 05:40 5.27140000 5.27180000 5.27070000 5.27180000 5.27312503 0.00160192 139 1520315100 2018.03.06 05:45 5.27175000 5.27120000 5.27110000 5.27220000 5.27294169 0.00159869 82 1520315400 2018.03.06 05:50 5.27120000 5.27150000 5.27095000 5.27200000 5.27280439 0.00159460 83 1520315700 2018.03.06 05:55 5.27150000 5.27070000 5.27055000 5.27150000 5.27260397 0.00160936 101 1520316000 2018.03.06 06:00 5.27075000 5.27005000 5.27000000 5.27090000 5.27236074 0.00168922 111 1520316300 2018.03.06 06:05 5.27005000 5.27025000 5.26945000 5.27045000 5.27215971 0.00175441 154 1520316600 2018.03.06 06:10 5.27020000 5.27045000 5.27010000 5.27070000 5.27199688 0.00180244 135 1520316900 2018.03.06 06:15 5.27040000 5.27040000 5.27010000 5.27165000 5.27184480 0.00184989 163 1520317200 2018.03.06 06:20 5.27045000 5.27020000 5.26924000 5.27080000 5.27168815 0.00190619 152 1520317500 2018.03.06 06:25 5.27020000 5.27060000 5.26985000 5.27060000 5.27158452 0.00193999 100 1520317800 2018.03.06 06:30 5.27060000 5.27075000 5.27000000 5.27075000 5.27150504 0.00191724 91 1520318100 2018.03.06 06:35 5.27070000 5.27040000 5.27035000 5.27080000 5.27139980 0.00185496 68 1520318400 2018.03.06 06:40 5.27040000 5.27025000 5.26990000 5.27040000 5.27129029 0.00161602 54 1520318700 2018.03.06 06:45 5.27025000 5.26960000 5.26955000 5.27040000 5.27112931 0.00132962 100 1520319000 2018.03.06 06:50 5.26965000 5.26941000 5.26940000 5.27020000 5.27096557 0.00078275 100 1520319300 2018.03.06 06:55 5.26941000 5.26885000 5.26880000 5.26975000 5.27076409 0.00079869 145 1520319600 2018.03.06 07:00 5.26885000 5.26905000 5.26796000 5.26915000 5.27060084 0.00078990 168 1520319900 2018.03.06 07:05 5.26910000 5.27085000 5.26908000 5.27125000 5.27062457 0.00077748 112 1520320200 2018.03.06 07:10 5.27095000 5.27277000 5.27042000 5.27757000 5.27082890 0.00095876 226 1520320500 2018.03.06 07:15 5.27272000 5.27493000 5.27267000 5.27515000 5.27121948 0.00141490 53 1520320800 2018.03.06 07:20 5.27485000 5.27501000 5.27464000 5.27519000 5.27158048 0.00175859 63 1520321100 2018.03.06 07:25 5.27509000 5.27479000 5.27462000 5.27562000 5.27188615 0.00200599 108 1520321400 2018.03.06 07:30 5.27465000 5.27560000 5.26910000 5.27675000 5.27223985 0.00229880 265 1520321700 2018.03.06 07:35 5.27575000 5.27425000 5.27395000 5.27705000 5.27243129 0.00239110 207 1520322000 2018.03.06 07:40 5.27425000 5.27400000 5.27310000 5.27510000 5.27258069 0.00241277 240 1520322300 2018.03.06 07:45 5.27395000 5.27442000 5.27150000 5.27455000 5.27275586 0.00245215 205 1520322600 2018.03.06 07:50 5.27445000 5.27640000 5.27400000 5.27650000 5.27310293 0.00263979 176 1520322900 2018.03.06 07:55 5.27640000 5.27595000 5.27570000 5.27650000 5.27337408 0.00273149 143 1520323200 2018.03.06 08:00 5.27590000 5.27605000 5.27456000 5.27675000 5.27362893 0.00277950 221 1520323500 2018.03.06 08:05 5.27600000 5.27690000 5.27530000 5.27740000 5.27394046 0.00287813 207 1520323800 2018.03.06 08:10 5.27690000 5.27665000 5.27530000 5.27740000 5.27419851 0.00292157 195 1520324100 2018.03.06 08:15 5.27660000 5.27250000 5.27225000 5.27675000 5.27403675 0.00278027 236 1520324400 2018.03.06 08:20 5.27250000 5.27250000 5.27100000 5.27350000 5.27389039 0.00264620 223 1520324700 2018.03.06 08:25 5.27250000 5.27035000 5.26997000 5.27420000 5.27355321 0.00256917 364 1520325000 2018.03.06 08:30 5.27035000 5.27014000 5.26825000 5.27150000 5.27322814 0.00254157 147 1520325300 2018.03.06 08:35 5.27005000 5.26904000 5.26867000 5.27205000 5.27282927 0.00261533 114 1520325600 2018.03.06 08:40 5.26907000 5.26700000 5.26674000 5.26945000 5.27227410 0.00298049 183 1520325900 2018.03.06 08:45 5.26710000 5.26690000 5.26580000 5.26765000 5.27176228 0.00339790 421 1520326200 2018.03.06 08:50 5.26690000 5.26830000 5.26690000 5.26885000 5.27143254 0.00361590 266 1520326500 2018.03.06 08:55 5.26835000 5.27010000 5.26757000 5.27067000 5.27130563 0.00359526 285 1520326800 2018.03.06 09:00 5.27015000 5.26767000 5.26697000 5.27065000 5.27095938 0.00371896 419 1520327100 2018.03.06 09:05 5.26767000 5.26465000 5.26367000 5.26880000 5.27035849 0.00408182 480 1520327400 2018.03.06 09:10 5.26470000 5.26449000 5.26411000 5.26552000 5.26979958 0.00430123 324 1520327700 2018.03.06 09:15 5.26450000 5.26689000 5.26426000 5.26690000 5.26952248 0.00432442 470 1520328000 2018.03.06 09:20 5.26690000 5.26500000 5.26455000 5.26875000 5.26909177 0.00445312 722 1520328300 2018.03.06 09:25 5.26495000 5.26318000 5.26284000 5.26500000 5.26852874 0.00464059 335 1520328600 2018.03.06 09:30 5.26299000 5.26149000 5.26135000 5.26365000 5.26785839 0.00473086 552 1520328900 2018.03.06 09:35 5.26149000 5.26170000 5.26092000 5.26245000 5.26727187 0.00471044 581 1520329200 2018.03.06 09:40 5.26170000 5.26500000 5.26125000 5.26505000 5.26705550 0.00435490 401 1520329500 2018.03.06 09:45 5.26495000 5.26468000 5.26455000 5.26626000 5.26682927 0.00382281 371 1520329800 2018.03.06 09:50 5.26470000 5.26620000 5.26470000 5.26705000 5.26676934 0.00313402 371 1520330100 2018.03.06 09:55 5.26625000 5.26476000 5.26278000 5.26673000 5.26657797 0.00288379 752 1520330400 2018.03.06 10:00 5.26476000 5.26445000 5.26300000 5.26545000 5.26637531 0.00257610 1051 1520330700 2018.03.06 10:05 5.26435000 5.26135000 5.26045000 5.26565000 5.26589671 0.00257747 726 1520331000 2018.03.06 10:10 5.26135000 5.26319000 5.26130000 5.26334000 5.26563892 0.00242265 370 1520331300 2018.03.06 10:15 5.26325000 5.26459000 5.26197000 5.26494000 5.26553903 0.00229000 740 1520331600 2018.03.06 10:20 5.26459000 5.26523000 5.26418000 5.26630000 5.26550960 0.00226070 452 1520331900 2018.03.06 10:25 5.26523000 5.26555000 5.26447000 5.26694000 5.26551344 0.00224025 476 1520332200 2018.03.06 10:30 5.26560000 5.26694000 5.26545000 5.26874000 5.26564931 0.00222024 761 1520332500 2018.03.06 10:35 5.26690000 5.26690000 5.26600000 5.26825000 5.26576842 0.00206365 529 1520332800 2018.03.06 10:40 5.26690000 5.26625000 5.26453000 5.26712000 5.26581428 0.00204853 508 1520333100 2018.03.06 10:45 5.26630000 5.26649000 5.26480000 5.26738000 5.26587864 0.00207291 524 1520333400 2018.03.06 10:50 5.26649000 5.26571000 5.26488000 5.26746000 5.26586258 0.00204129 646 1520333700 2018.03.06 10:55 5.26575000 5.26675000 5.26436000 5.26724000 5.26594709 0.00208451 590 1520334000 2018.03.06 11:00 5.26671000 5.26647000 5.26472000 5.26671000 5.26599689 0.00210389 458 1520334300 2018.03.06 11:05 5.26647000 5.26840000 5.26541000 5.26875000 5.26622576 0.00218609 493 1520334600 2018.03.06 11:10 5.26845000 5.26947000 5.26738000 5.27003000 5.26653474 0.00217379 539 1520334900 2018.03.06 11:15 5.26947000 5.26983000 5.26910000 5.27106000 5.26684857 0.00214240 500 1520335200 2018.03.06 11:20 5.26983000 5.27312000 5.26930000 5.27325000 5.26744585 0.00271623 432 1520335500 2018.03.06 11:25 5.27312000 5.27328000 5.27162000 5.27375000 5.26800148 0.00312780 560 1520335800 2018.03.06 11:30 5.27318000 5.27071000 5.27005000 5.27328000 5.26825944 0.00325351 483 1520336100 2018.03.06 11:35 5.27071000 5.27096000 5.27060000 5.27291000 5.26851663 0.00330252 454 1520336400 2018.03.06 11:40 5.27095000 5.27353000 5.27095000 5.27449000 5.26899410 0.00350854 636 1520336700 2018.03.06 11:45 5.27353000 5.27295000 5.27262000 5.27379000 5.26937085 0.00328992 344 1520337000 2018.03.06 11:50 5.27295000 5.27120000 5.27111000 5.27391000 5.26954505 0.00305599 558 1520337300 2018.03.06 11:55 5.27115000 5.27262000 5.27092000 5.27265000 5.26983791 0.00298665 404 1520337600 2018.03.06 12:00 5.27262000 5.27006000 5.26987000 5.27379000 5.26985906 0.00280742 546 1520337900 2018.03.06 12:05 5.27006000 5.27027000 5.26990000 5.27230000 5.26989820 0.00264269 488 1520338200 2018.03.06 12:10 5.27035000 5.27141000 5.26915000 5.27165000 5.27004218 0.00258923 488 1520338500 2018.03.06 12:15 5.27128000 5.26893000 5.26825000 5.27198000 5.26993626 0.00250154 541 1520338800 2018.03.06 12:20 5.26890000 5.26833000 5.26785000 5.26954000 5.26978328 0.00239952 476 1520339100 2018.03.06 12:25 5.26825000 5.26477000 5.26477000 5.26905000 5.26930582 0.00261691 495 1520339400 2018.03.06 12:30 5.26477000 5.26425000 5.26385000 5.26592000 5.26882432 0.00287239 499 1520339700 2018.03.06 12:35 5.26421000 5.26089000 5.26035000 5.26463000 5.26806867 0.00358955 611 1520340000 2018.03.06 12:40 5.26089000 5.26555000 5.26062000 5.26630000 5.26782879 0.00371904 704 1520340300 2018.03.06 12:45 5.26555000 5.26609000 5.26496000 5.26667000 5.26766319 0.00381019 474 1520340600 2018.03.06 12:50 5.26605000 5.26465000 5.26465000 5.26745000 5.26737622 0.00396931 575 1520340900 2018.03.06 12:55 5.26470000 5.26502000 5.26349000 5.26507000 5.26715182 0.00405949 376 1520341200 2018.03.06 13:00 5.26521000 5.26767000 5.26490000 5.26812000 5.26720117 0.00381652 463 1520341500 2018.03.06 13:05 5.26765000 5.26700000 5.26668000 5.26860000 5.26718201 0.00357272 488 1520341800 2018.03.06 13:10 5.26705000 5.26499000 5.26478000 5.26782000 5.26697325 0.00357647 474 1520342100 2018.03.06 13:15 5.26497000 5.26449000 5.26370000 5.26654000 5.26673675 0.00356655 604 1520342400 2018.03.06 13:20 5.26449000 5.26808000 5.26330000 5.26899000 5.26686468 0.00321468 1168 1520342700 2018.03.06 13:25 5.26808000 5.26603000 5.26364000 5.26924000 5.26678519 0.00292636 1579 1520343000 2018.03.06 13:30 5.26603000 5.26460000 5.26264000 5.26747000 5.26657707 0.00280553 1697 1520343300 2018.03.06 13:35 5.26459000 5.26631000 5.26350000 5.26720000 5.26655164 0.00245844 1241 1520343600 2018.03.06 13:40 5.26636000 5.26520000 5.26399000 5.26776000 5.26642291 0.00233510 1093 1520343900 2018.03.06 13:45 5.26520000 5.26463000 5.26270000 5.26609000 5.26625216 0.00217697 871 1520344200 2018.03.06 13:50 5.26496000 5.26806000 5.26469000 5.26869000 5.26642433 0.00194054 675 1520344500 2018.03.06 13:55 5.26806000 5.26974000 5.26728000 5.27130000 5.26674011 0.00211765 1202 1520344800 2018.03.06 14:00 5.26968000 5.27105000 5.26924000 5.27230000 5.26715058 0.00247003 824 1520345100 2018.03.06 14:05 5.27105000 5.27316000 5.27080000 5.27461000 5.26772290 0.00297337 877 1520345400 2018.03.06 14:10 5.27320000 5.27495000 5.27240000 5.27566000 5.26841120 0.00352774 706 1520345700 2018.03.06 14:15 5.27495000 5.27497000 5.27275000 5.27595000 5.26903584 0.00362713 633 1520346000 2018.03.06 14:20 5.27506000 5.27561000 5.27325000 5.27576000 5.26966195 0.00403170 580 1520346300 2018.03.06 14:25 5.27561000 5.27852000 5.27505000 5.27852000 5.27050558 0.00467045 466 1520346600 2018.03.06 14:30 5.27869000 5.27667000 5.27550000 5.27904000 5.27109267 0.00486979 648 1520346900 2018.03.06 14:35 5.27667000 5.27679000 5.27556000 5.27781000 5.27163527 0.00500545 847 1520347200 2018.03.06 14:40 5.27679000 5.27691000 5.27637000 5.27835000 5.27213762 0.00521200 378 1520347500 2018.03.06 14:45 5.27692000 5.27673000 5.27492000 5.27760000 5.27257499 0.00530998 468 1520347800 2018.03.06 14:50 5.27673000 5.27764000 5.27315000 5.27938000 5.27305738 0.00527874 1151 1520348100 2018.03.06 14:55 5.27758000 5.27535000 5.27476000 5.27812000 5.27327572 0.00499454 385 1520348400 2018.03.06 15:00 5.27526000 5.27788000 5.27446000 5.27882000 5.27371422 0.00504908 1415 1520348700 2018.03.06 15:05 5.27791000 5.27641000 5.27555000 5.27852000 5.27397096 0.00482768 798 1520349000 2018.03.06 15:10 5.27641000 5.27316000 5.27230000 5.27730000 5.27389373 0.00434510 817 1520349300 2018.03.06 15:15 5.27316000 5.27415000 5.27112000 5.27464000 5.27391814 0.00400110 797 1520349600 2018.03.06 15:20 5.27420000 5.27720000 5.27415000 5.27732000 5.27423069 0.00353471 744 1520349900 2018.03.06 15:25 5.27732000 5.27471000 5.27327000 5.27732000 5.27427634 0.00279828 625 1520350200 2018.03.06 15:30 5.27480000 5.27313000 5.27225000 5.27480000 5.27416717 0.00248707 534 1520350500 2018.03.06 15:35 5.27313000 5.27329000 5.27224000 5.27466000 5.27408363 0.00233651 564 1520350800 2018.03.06 15:40 5.27329000 5.27028000 5.26958000 5.27329000 5.27372138 0.00260571 419 1520351100 2018.03.06 15:45 5.27029000 5.26902000 5.26720000 5.27129000 5.27327363 0.00306194 707 1520351400 2018.03.06 15:50 5.26886000 5.27100000 5.26878000 5.27365000 5.27305709 0.00320553 628 1520351700 2018.03.06 15:55 5.27107000 5.27065000 5.26816000 5.27152000 5.27282784 0.00334861 614 1520352000 2018.03.06 16:00 5.27065000 5.27075000 5.26970000 5.27154000 5.27262995 0.00342750 513 1520352300 2018.03.06 16:05 5.27067000 5.27140000 5.27035000 5.27200000 5.27251282 0.00323419 390 1520352600 2018.03.06 16:10 5.27140000 5.27365000 5.27116000 5.27406000 5.27262112 0.00305762 486 1520352900 2018.03.06 16:15 5.27365000 5.26872000 5.26855000 5.27385000 5.27224958 0.00317924 761 1520353200 2018.03.06 16:20 5.26872000 5.26909000 5.26840000 5.27223000 5.27194867 0.00319211 732 1520353500 2018.03.06 16:25 5.26909000 5.27065000 5.26830000 5.27136000 5.27182499 0.00306318 924 1520353800 2018.03.06 16:30 5.27065000 5.27150000 5.26974000 5.27213000 5.27179404 0.00278326 847 1520354100 2018.03.06 16:35 5.27150000 5.27051000 5.26975000 5.27233000 5.27167175 0.00271100 889 1520354400 2018.03.06 16:40 5.27051000 5.27041000 5.26929000 5.27110000 5.27155158 0.00236463 656 1520354700 2018.03.06 16:45 5.27041000 5.27165000 5.26974000 5.27215000 5.27156095 0.00209957 679 1520355000 2018.03.06 16:50 5.27165000 5.27106000 5.27106000 5.27342000 5.27151324 0.00207432 544 1520355300 2018.03.06 16:55 5.27106000 5.26796000 5.26796000 5.27380000 5.27117484 0.00213962 796 1520355600 2018.03.06 17:00 5.26796000 5.27232000 5.26796000 5.27269000 5.27128390 0.00169096 801 1520355900 2018.03.06 17:05 5.27215000 5.26805000 5.26804000 5.27334000 5.27097591 0.00160128 943 1520356200 2018.03.06 17:10 5.26805000 5.26915000 5.26785000 5.26983000 5.27080202 0.00154364 698 1520356500 2018.03.06 17:15 5.26915000 5.26949000 5.26735000 5.27015000 5.27067706 0.00143733 671 1520356800 2018.03.06 17:20 5.26966000 5.26956000 5.26919000 5.27111000 5.27057068 0.00143450 629 1520357100 2018.03.06 17:25 5.26956000 5.27015000 5.26956000 5.27150000 5.27053061 0.00139040 445 1520357400 2018.03.06 17:30 5.27015000 5.27147000 5.26840000 5.27192000 5.27062008 0.00141280 455 1520357700 2018.03.06 17:35 5.27147000 5.27093000 5.27040000 5.27212000 5.27064959 0.00141888 460 1520358000 2018.03.06 17:40 5.27072000 5.27084000 5.27038000 5.27270000 5.27066773 0.00142229 543 1520358300 2018.03.06 17:45 5.27084000 5.27210000 5.27036000 5.27360000 5.27080413 0.00147415 623 1520358600 2018.03.06 17:50 5.27220000 5.26933000 5.26876000 5.27271000 5.27066374 0.00131913 780 1520358900 2018.03.06 17:55 5.26933000 5.27310000 5.26933000 5.27404000 5.27089576 0.00141194 791 1520359200 2018.03.06 18:00 5.27315000 5.27152000 5.27035000 5.27377000 5.27095522 0.00137484 818 1520359500 2018.03.06 18:05 5.27152000 5.27063000 5.27063000 5.27286000 5.27092424 0.00136709 634 1520359800 2018.03.06 18:10 5.27063000 5.26895000 5.26809000 5.27063000 5.27073622 0.00138118 683 1520360100 2018.03.06 18:15 5.26894000 5.27180000 5.26881000 5.27256000 5.27083753 0.00141952 845 1520360400 2018.03.06 18:20 5.27183000 5.27027000 5.27027000 5.27321000 5.27078348 0.00141075 709 1520360700 2018.03.06 18:25 5.27027000 5.26912000 5.26860000 5.27168000 5.27062505 0.00141119 579 1520361000 2018.03.06 18:30 5.26919000 5.26779000 5.26774000 5.26962000 5.27035505 0.00149718 381 1520361300 2018.03.06 18:35 5.26779000 5.26810000 5.26720000 5.26945000 5.27014028 0.00148422 309 1520361600 2018.03.06 18:40 5.26807000 5.26888000 5.26565000 5.26888000 5.27002026 0.00142838 284 1520361900 2018.03.06 18:45 5.26888000 5.26893000 5.26815000 5.27080000 5.26991642 0.00139072 341 1520362200 2018.03.06 18:50 5.26903000 5.26767000 5.26683000 5.26903000 5.26970248 0.00150069 276 1520362500 2018.03.06 18:55 5.26770000 5.26918000 5.26646000 5.26968000 5.26965272 0.00151563 356 1520362800 2018.03.06 19:00 5.26900000 5.26946000 5.26832000 5.27100000 5.26963436 0.00152054 459 1520363100 2018.03.06 19:05 5.26946000 5.27104000 5.26946000 5.27234000 5.26976823 0.00151747 363 1520363400 2018.03.06 19:10 5.27096000 5.27165000 5.27013000 5.27260000 5.26994745 0.00150362 510 1520363700 2018.03.06 19:15 5.27165000 5.27310000 5.26945000 5.27325000 5.27024769 0.00163225 474 1520364000 2018.03.06 19:20 5.27305000 5.27232000 5.27110000 5.27305000 5.27044505 0.00170313 367 1520364300 2018.03.06 19:25 5.27235000 5.27484000 5.27220000 5.27488000 5.27086362 0.00198892 517 1520364600 2018.03.06 19:30 5.27484000 5.27442000 5.27442000 5.27837000 5.27120232 0.00217665 481 1520364900 2018.03.06 19:35 5.27430000 5.27225000 5.27206000 5.27481000 5.27130210 0.00217798 485 1520365200 2018.03.06 19:40 5.27230000 5.27300000 5.27212000 5.27380000 5.27146381 0.00226184 415 1520365500 2018.03.06 19:45 5.27301000 5.27455000 5.27301000 5.27500000 5.27175773 0.00244851 322 1520365800 2018.03.06 19:50 5.27460000 5.27345000 5.27310000 5.27460000 5.27191890 0.00244645 305 1520366100 2018.03.06 19:55 5.27340000 5.27044000 5.27010000 5.27380000 5.27177805 0.00242100 813 1520366400 2018.03.06 20:00 5.27044000 5.27040000 5.27035000 5.27300000 5.27164681 0.00237975 547 1520366700 2018.03.06 20:05 5.27038000 5.26967000 5.26810000 5.27038000 5.27145854 0.00231360 411 1520367000 2018.03.06 20:10 5.26967000 5.26930000 5.26900000 5.27020000 5.27125297 0.00219568 290 1520367300 2018.03.06 20:15 5.26935000 5.27020000 5.26810000 5.27020000 5.27115268 0.00209435 260 1520367600 2018.03.06 20:20 5.27010000 5.27000000 5.26978000 5.27085000 5.27104290 0.00205851 248 1520367900 2018.03.06 20:25 5.27010000 5.27231000 5.26951000 5.27270000 5.27116358 0.00200195 275 1520368200 2018.03.06 20:30 5.27231000 5.27404000 5.27231000 5.27589000 5.27143752 0.00188362 294 1520368500 2018.03.06 20:35 5.27404000 5.27325000 5.27217000 5.27434000 5.27161014 0.00181616 258 1520368800 2018.03.06 20:40 5.27330000 5.27374000 5.27273000 5.27464000 5.27181298 0.00175970 404 1520369100 2018.03.06 20:45 5.27374000 5.27397000 5.27313000 5.27486000 5.27201841 0.00176718 292 1520369400 2018.03.06 20:50 5.27393000 5.27359000 5.27278000 5.27505000 5.27216809 0.00177066 435 1520369700 2018.03.06 20:55 5.27370000 5.27267000 5.27258000 5.27667000 5.27221589 0.00175572 433 1520370000 2018.03.06 21:00 5.27267000 5.27405000 5.27236000 5.27418000 5.27239057 0.00178298 341 1520370300 2018.03.06 21:05 5.27405000 5.27350000 5.27320000 5.27534000 5.27249623 0.00171502 264 1520370600 2018.03.06 21:10 5.27355000 5.27260000 5.27230000 5.27410000 5.27250611 0.00166126 338 1520370900 2018.03.06 21:15 5.27265000 5.27160000 5.27127000 5.27375000 5.27241981 0.00166502 310 1520371200 2018.03.06 21:20 5.27180000 5.27185000 5.27150000 5.27285000 5.27236555 0.00166048 236 1520371500 2018.03.06 21:25 5.27180000 5.27215000 5.27150000 5.27215000 5.27234502 0.00158494 209 1520371800 2018.03.06 21:30 5.27215000 5.27086000 5.27086000 5.27265000 5.27220359 0.00157681 328 1520372100 2018.03.06 21:35 5.27086000 5.27045000 5.27045000 5.27145000 5.27203658 0.00156455 286 1520372400 2018.03.06 21:40 5.27050000 5.27220000 5.26995000 5.27220000 5.27205214 0.00152102 331 1520372700 2018.03.06 21:45 5.27220000 5.27140000 5.27124000 5.27229000 5.27199003 0.00143930 226 1520373000 2018.03.06 21:50 5.27140000 5.27110000 5.27055000 5.27140000 5.27190527 0.00134355 319 1520373300 2018.03.06 21:55 5.27105000 5.26985000 5.26955000 5.27170000 5.27170953 0.00143099 435 1520373600 2018.03.06 22:00 5.26995000 5.26885000 5.26835000 5.27040000 5.27143719 0.00162867 213 1520373900 2018.03.06 22:05 5.26885000 5.26850000 5.26823000 5.26905000 5.27115746 0.00185610 230 1520374200 2018.03.06 22:10 5.26845000 5.26793000 5.26790000 5.26880000 5.27085008 0.00199547 202 1520374500 2018.03.06 22:15 5.26793000 5.26927000 5.26793000 5.26927000 5.27069960 0.00200971 121 1520374800 2018.03.06 22:20 5.26927000 5.26895000 5.26895000 5.26967000 5.27053297 0.00198662 124 1520375100 2018.03.06 22:25 5.26895000 5.26895000 5.26882000 5.26982000 5.27038221 0.00191041 228 1520375400 2018.03.06 22:30 5.26895000 5.26826000 5.26798000 5.26935000 5.27018010 0.00188406 180 1520375700 2018.03.06 22:35 5.26826000 5.26790000 5.26764000 5.26856000 5.26996294 0.00192107 171 1520376000 2018.03.06 22:40 5.26785000 5.26876000 5.26783000 5.26943000 5.26984838 0.00173371 242 1520376300 2018.03.06 22:45 5.26890000 5.26957000 5.26878000 5.26957000 5.26982187 0.00153437 189 1520376600 2018.03.06 22:50 5.26957000 5.26918000 5.26848000 5.26966000 5.26976074 0.00141411 138 1520376900 2018.03.06 22:55 5.26918000 5.26864000 5.26830000 5.26937000 5.26965400 0.00137783 301 1520377200 2018.03.06 23:00 5.26864000 5.27042000 5.26864000 5.27086000 5.26972695 0.00130044 140 1520377500 2018.03.06 23:05 5.27042000 5.27027000 5.26953000 5.27072000 5.26977867 0.00119654 119 1520377800 2018.03.06 23:10 5.27060000 5.27082000 5.27002000 5.27168000 5.26987784 0.00121655 92 1520378100 2018.03.06 23:15 5.27082000 5.27210000 5.27064000 5.27230000 5.27008948 0.00136141 109 1520378400 2018.03.06 23:20 5.27216000 5.27030000 5.27025000 5.27238000 5.27010953 0.00128644 70 1520378700 2018.03.06 23:25 5.27035000 5.27095000 5.27030000 5.27150000 5.27018957 0.00130630 83 1520379000 2018.03.06 23:30 5.27105000 5.26915000 5.26780000 5.27160000 5.27009057 0.00125642 223 1520379300 2018.03.06 23:35 5.26935000 5.26940000 5.26820000 5.27015000 5.27002480 0.00123051 331 1520379600 2018.03.06 23:40 5.26930000 5.26975000 5.26835000 5.27000000 5.26999863 0.00119151 457 1520379900 2018.03.06 23:45 5.26975000 5.26860000 5.26820000 5.26975000 5.26986542 0.00113096 140 1520380200 2018.03.06 23:50 5.26860000 5.26710000 5.26710000 5.26860000 5.26960205 0.00114338 61 1520380500 2018.03.06 23:55 5.26715000 5.26800000 5.26705000 5.26835000 5.26944947 0.00117370 77 1520380800 2018.03.07 00:00 5.26200000 5.26213000 5.26158000 5.26360000 5.26875238 0.00198004 35 1520381100 2018.03.07 00:05 5.26257000 5.26720000 5.26255000 5.26910000 5.26860454 0.00202780 32 1520381400 2018.03.07 00:10 5.26720000 5.26790000 5.26720000 5.27005000 5.26853744 0.00204352 54 1520381700 2018.03.07 00:15 5.26790000 5.26655000 5.26635000 5.26885000 5.26834816 0.00212210 86 1520382000 2018.03.07 00:20 5.26655000 5.26800000 5.26635000 5.26860000 5.26831500 0.00212886 93 1520382300 2018.03.07 00:25 5.26800000 5.26985000 5.26790000 5.26985000 5.26846119 0.00210859 44 1520382600 2018.03.07 00:30 5.26955000 5.26795000 5.26404000 5.27080000 5.26841251 0.00211288 285 1520382900 2018.03.07 00:35 5.26795000 5.27265000 5.26700000 5.27385000 5.26881608 0.00225497 453 1520383200 2018.03.07 00:40 5.27265000 5.27460000 5.27195000 5.27750000 5.26936693 0.00255923 259 1520383500 2018.03.07 00:45 5.27460000 5.27585000 5.26860000 5.27790000 5.26998436 0.00298300 245 1520383800 2018.03.07 00:50 5.27575000 5.27348000 5.26925000 5.28040000 5.27031728 0.00313965 509 1520384100 2018.03.07 00:55 5.27348000 5.27650000 5.27065000 5.27730000 5.27090611 0.00354556 518 1520384400 2018.03.07 01:00 5.27640000 5.27675000 5.27440000 5.28285000 5.27146267 0.00393029 879 1520384700 2018.03.07 01:05 5.27675000 5.28145000 5.27520000 5.28365000 5.27241385 0.00478387 464 1520385000 2018.03.07 01:10 5.28145000 5.28400000 5.28085000 5.28400000 5.27351729 0.00570542 274 1520385300 2018.03.07 01:15 5.28395000 5.28210000 5.28195000 5.28470000 5.27433469 0.00620503 215 1520385600 2018.03.07 01:20 5.28215000 5.27575000 5.27575000 5.28220000 5.27446948 0.00617355 138 1520385900 2018.03.07 01:25 5.27560000 5.27755000 5.27560000 5.27825000 5.27476286 0.00616029 138 1520386200 2018.03.07 01:30 5.27750000 5.27925000 5.27540000 5.27925000 5.27519021 0.00611460 192 1520386500 2018.03.07 01:35 5.27930000 5.28070000 5.27855000 5.28155000 5.27571495 0.00615099 170 1520386800 2018.03.07 01:40 5.28065000 5.27703000 5.27625000 5.28180000 5.27584019 0.00538048 206 1520387100 2018.03.07 01:45 5.27700000 5.28180000 5.27700000 5.28240000 5.27640780 0.00526476 213 1520387400 2018.03.07 01:50 5.28185000 5.27875000 5.27865000 5.28185000 5.27663086 0.00495904 137 1520387700 2018.03.07 01:55 5.27870000 5.28020000 5.27845000 5.28035000 5.27697078 0.00449547 129 1520388000 2018.03.07 02:00 5.28005000 5.28170000 5.27745000 5.28305000 5.27742118 0.00413812 653 1520388300 2018.03.07 02:05 5.28150000 5.28150000 5.28085000 5.28320000 5.27780964 0.00384812 310 1520388600 2018.03.07 02:10 5.28160000 5.28235000 5.28140000 5.28285000 5.27824206 0.00322442 282 1520388900 2018.03.07 02:15 5.28230000 5.28155000 5.28045000 5.28445000 5.27855710 0.00298530 353 1520389200 2018.03.07 02:20 5.28150000 5.28266000 5.28145000 5.28325000 5.27894785 0.00288975 387 1520389500 2018.03.07 02:25 5.28266000 5.28300000 5.28260000 5.28370000 5.27933377 0.00284660 268 1520389800 2018.03.07 02:30 5.28290000 5.28220000 5.28190000 5.28355000 5.27960674 0.00251515 367 1520390100 2018.03.07 02:35 5.28245000 5.28265000 5.28185000 5.28355000 5.27989658 0.00240572 311 1520390400 2018.03.07 02:40 5.28260000 5.28230000 5.28180000 5.28340000 5.28012548 0.00227224 311 1520390700 2018.03.07 02:45 5.28235000 5.28150000 5.28065000 5.28370000 5.28025638 0.00223094 291 1520391000 2018.03.07 02:50 5.28155000 5.27985000 5.27985000 5.28165000 5.28021768 0.00207893 197 1520391300 2018.03.07 02:55 5.27990000 5.28060000 5.27970000 5.28125000 5.28025409 0.00203036 225 1520391600 2018.03.07 03:00 5.28055000 5.27960000 5.27960000 5.28250000 5.28019180 0.00179051 478 1520391900 2018.03.07 03:05 5.27970000 5.27890000 5.27860000 5.28050000 5.28006877 0.00176944 419 1520392200 2018.03.07 03:10 5.27890000 5.27810000 5.27770000 5.27890000 5.27988127 0.00190215 399 1520392500 2018.03.07 03:15 5.27810000 5.27818000 5.27730000 5.27860000 5.27971924 0.00200693 187 1520392800 2018.03.07 03:20 5.27820000 5.27769000 5.27635000 5.27840000 5.27952598 0.00207590 252 1520393100 2018.03.07 03:25 5.27780000 5.27695000 5.27671000 5.27830000 5.27928065 0.00221953 251 1520393400 2018.03.07 03:30 5.27695000 5.27880000 5.27635000 5.27880000 5.27923487 0.00224473 321 1520393700 2018.03.07 03:35 5.27875000 5.27625000 5.27625000 5.27885000 5.27895060 0.00247658 313 1520394000 2018.03.07 03:40 5.27620000 5.27685000 5.27546000 5.27715000 5.27875054 0.00254276 174 1520394300 2018.03.07 03:45 5.27680000 5.27560000 5.27525000 5.27680000 5.27845049 0.00270022 111 1520394600 2018.03.07 03:50 5.27565000 5.27550000 5.27535000 5.27605000 5.27816949 0.00275667 139 1520394900 2018.03.07 03:55 5.27545000 5.27610000 5.27540000 5.27620000 5.27797240 0.00276999 127 1520395200 2018.03.07 04:00 5.27615000 5.27465000 5.27440000 5.27660000 5.27765598 0.00277972 246 1520395500 2018.03.07 04:05 5.27470000 5.27430000 5.27425000 5.27520000 5.27733636 0.00271921 317 1520395800 2018.03.07 04:10 5.27430000 5.27454000 5.27430000 5.27551000 5.27707004 0.00264532 243 1520396100 2018.03.07 04:15 5.27454000 5.27394000 5.27344000 5.27454000 5.27677194 0.00250638 229 1520396400 2018.03.07 04:20 5.27390000 5.27405000 5.27313000 5.27412000 5.27651271 0.00231526 247 1520396700 2018.03.07 04:25 5.27405000 5.27261000 5.27215000 5.27435000 5.27614102 0.00226291 331 1520397000 2018.03.07 04:30 5.27260000 5.27569000 5.27260000 5.27604000 5.27609807 0.00211449 349 1520397300 2018.03.07 04:35 5.27569000 5.27682000 5.27569000 5.27714000 5.27616682 0.00186192 170 1520397600 2018.03.07 04:40 5.27682000 5.27762000 5.27653000 5.27766000 5.27630522 0.00173346 130 1520397900 2018.03.07 04:45 5.27762000 5.27662000 5.27640000 5.27762000 5.27633520 0.00164006 122 1520398200 2018.03.07 04:50 5.27662000 5.27625000 5.27612000 5.27713000 5.27632709 0.00159005 184 1520398500 2018.03.07 04:55 5.27636000 5.27595000 5.27537000 5.27636000 5.27629117 0.00152642 108 1520398800 2018.03.07 05:00 5.27623000 5.27724000 5.27623000 5.27724000 5.27638154 0.00153983 94 1520399100 2018.03.07 05:05 5.27743000 5.27672000 5.27672000 5.27744000 5.27641377 0.00154882 145 1520399400 2018.03.07 05:10 5.27672000 5.27776000 5.27635000 5.27797000 5.27654198 0.00154617 142 1520399700 2018.03.07 05:15 5.27776000 5.27812000 5.27735000 5.28042000 5.27669227 0.00165606 190 1520400000 2018.03.07 05:20 5.27812000 5.27722000 5.27722000 5.27819000 5.27674253 0.00168549 199 1520400300 2018.03.07 05:25 5.27722000 5.27886000 5.27681000 5.27886000 5.27694419 0.00182446 202 1520400600 2018.03.07 05:30 5.27886000 5.27970000 5.27819000 5.28126000 5.27720665 0.00201089 292 1520400900 2018.03.07 05:35 5.27970000 5.28043000 5.27943000 5.28074000 5.27751364 0.00224899 223 1520401200 2018.03.07 05:40 5.28043000 5.28004000 5.27987000 5.28069000 5.27775424 0.00232486 114 1520401500 2018.03.07 05:45 5.28004000 5.27908000 5.27837000 5.28004000 5.27788051 0.00226097 139 1520401800 2018.03.07 05:50 5.27908000 5.27814000 5.27784000 5.27908000 5.27790522 0.00214347 122 1520402100 2018.03.07 05:55 5.27810000 5.27769000 5.27738000 5.27810000 5.27788472 0.00194615 122 1520402400 2018.03.07 06:00 5.27769000 5.27896000 5.27738000 5.27896000 5.27798713 0.00178432 95 1520402700 2018.03.07 06:05 5.27899000 5.27922000 5.27899000 5.27951000 5.27810455 0.00135898 119 1520403000 2018.03.07 06:10 5.27922000 5.27908000 5.27864000 5.28261000 5.27819745 0.00127155 198 1520403300 2018.03.07 06:15 5.27897000 5.27796000 5.27772000 5.28222000 5.27817483 0.00123385 247 1520403600 2018.03.07 06:20 5.27796000 5.27895000 5.27755000 5.28160000 5.27824866 0.00124050 244 1520403900 2018.03.07 06:25 5.27895000 5.28016000 5.27880000 5.28160000 5.27843069 0.00125518 128 1520404200 2018.03.07 06:30 5.28016000 5.27829000 5.27770000 5.28016000 5.27841729 0.00115765 67 1520404500 2018.03.07 06:35 5.27829000 5.27818000 5.27763000 5.28120000 5.27839469 0.00102318 187 1520404800 2018.03.07 06:40 5.27818000 5.27872000 5.27818000 5.28212000 5.27842567 0.00098479 117 1520405100 2018.03.07 06:45 5.27872000 5.27922000 5.27725000 5.28100000 5.27850132 0.00089813 155 1520405400 2018.03.07 06:50 5.27927000 5.27941000 5.27924000 5.27977000 5.27858786 0.00087399 56 1520405700 2018.03.07 06:55 5.27954000 5.27868000 5.27853000 5.27966000 5.27859664 0.00086484 78 1520406000 2018.03.07 07:00 5.27868000 5.27981000 5.27853000 5.28123000 5.27871220 0.00080015 134 1520406300 2018.03.07 07:05 5.27981000 5.28085000 5.27947000 5.28200000 5.27891580 0.00085999 199 1520406600 2018.03.07 07:10 5.28085000 5.28111000 5.28048000 5.28111000 5.27912477 0.00093534 158 1520406900 2018.03.07 07:15 5.28111000 5.28035000 5.28035000 5.28115000 5.27924146 0.00092843 157 1520407200 2018.03.07 07:20 5.28035000 5.27755000 5.27745000 5.28039000 5.27908037 0.00097160 278 1520407500 2018.03.07 07:25 5.27765000 5.27660000 5.27570000 5.27920000 5.27884414 0.00111543 372 1520407800 2018.03.07 07:30 5.27660000 5.27653000 5.27595000 5.27820000 5.27862375 0.00124313 166 1520408100 2018.03.07 07:35 5.27630000 5.27725000 5.27555000 5.27735000 5.27849291 0.00129262 170 1520408400 2018.03.07 07:40 5.27730000 5.27780000 5.27630000 5.27850000 5.27842692 0.00131416 160 1520408700 2018.03.07 07:45 5.27785000 5.27660000 5.27600000 5.27790000 5.27825293 0.00140431 173 1520409000 2018.03.07 07:50 5.27660000 5.27700000 5.27435000 5.27730000 5.27813360 0.00144974 277 1520409300 2018.03.07 07:55 5.27700000 5.27655000 5.27600000 5.27805000 5.27798278 0.00153395 268 1520409600 2018.03.07 08:00 5.27650000 5.27610000 5.27605000 5.27695000 5.27780347 0.00162574 313 1520409900 2018.03.07 08:05 5.27610000 5.27765000 5.27493000 5.27820000 5.27778885 0.00154231 237 1520410200 2018.03.07 08:10 5.27770000 5.27935000 5.27760000 5.27970000 5.27793754 0.00153896 393 1520410500 2018.03.07 08:15 5.27940000 5.27695000 5.27525000 5.28040000 5.27784348 0.00157263 618 1520410800 2018.03.07 08:20 5.27685000 5.27465000 5.27359000 5.27695000 5.27753934 0.00176994 580 1520411100 2018.03.07 08:25 5.27465000 5.27655000 5.27435000 5.27755000 5.27744512 0.00176381 757 1520411400 2018.03.07 08:30 5.27650000 5.27820000 5.27578000 5.27835000 5.27751701 0.00170285 546 1520411700 2018.03.07 08:35 5.27825000 5.27795000 5.27582000 5.27870000 5.27755825 0.00167996 711 1520412000 2018.03.07 08:40 5.27795000 5.27725000 5.27710000 5.27950000 5.27752889 0.00160601 581 1520412300 2018.03.07 08:45 5.27715000 5.27585000 5.27515000 5.27730000 5.27736900 0.00146646 283 1520412600 2018.03.07 08:50 5.27585000 5.27375000 5.27250000 5.27620000 5.27702433 0.00140947 639 1520412900 2018.03.07 08:55 5.27380000 5.27465000 5.27284000 5.27540000 5.27679820 0.00127967 699 1520413200 2018.03.07 09:00 5.27465000 5.27466000 5.27218000 5.27488000 5.27659457 0.00134030 403 1520413500 2018.03.07 09:05 5.27475000 5.27495000 5.27359000 5.27590000 5.27643794 0.00138935 373 1520413800 2018.03.07 09:10 5.27495000 5.27405000 5.27352000 5.27523000 5.27621052 0.00149799 405 1520414100 2018.03.07 09:15 5.27405000 5.27195000 5.27153000 5.27470000 5.27580475 0.00178639 635 1520414400 2018.03.07 09:20 5.27185000 5.27395000 5.27085000 5.27455000 5.27562811 0.00179993 698 1520414700 2018.03.07 09:25 5.27410000 5.27130000 5.27030000 5.27540000 5.27521591 0.00208084 446 1520415000 2018.03.07 09:30 5.27125000 5.27120000 5.26985000 5.27170000 5.27483344 0.00229030 553 1520415300 2018.03.07 09:35 5.27117000 5.27374000 5.27105000 5.27575000 5.27472931 0.00229181 450 1520415600 2018.03.07 09:40 5.27354000 5.27279000 5.27240000 5.27444000 5.27454461 0.00234655 405 1520415900 2018.03.07 09:45 5.27298000 5.27161000 5.27150000 5.27325000 5.27426512 0.00237853 368 1520416200 2018.03.07 09:50 5.27161000 5.27181000 5.27101000 5.27310000 5.27403130 0.00218616 510 1520416500 2018.03.07 09:55 5.27181000 5.27340000 5.27142000 5.27507000 5.27397118 0.00209732 505 1520416800 2018.03.07 10:00 5.27332000 5.27173000 5.27060000 5.27340000 5.27375773 0.00217102 535 1520417100 2018.03.07 10:05 5.27173000 5.27208000 5.27087000 5.27260000 5.27359795 0.00212536 359 1520417400 2018.03.07 10:10 5.27208000 5.27240000 5.27162000 5.27295000 5.27348386 0.00187959 496 1520417700 2018.03.07 10:15 5.27245000 5.27210000 5.27104000 5.27274000 5.27335206 0.00160932 334 1520418000 2018.03.07 10:20 5.27215000 5.26995000 5.26995000 5.27230000 5.27302806 0.00148942 380 1520418300 2018.03.07 10:25 5.26995000 5.26940000 5.26895000 5.27030000 5.27268253 0.00151116 348 1520418600 2018.03.07 10:30 5.26945000 5.27306000 5.26930000 5.27346000 5.27271848 0.00149845 294 1520418900 2018.03.07 10:35 5.27306000 5.27010000 5.26920000 5.27355000 5.27246910 0.00150361 331 1520419200 2018.03.07 10:40 5.27010000 5.27009000 5.26990000 5.27077000 5.27224252 0.00147656 243 1520419500 2018.03.07 10:45 5.27009000 5.27213000 5.26991000 5.27225000 5.27223180 0.00134462 337 1520419800 2018.03.07 10:50 5.27220000 5.27207000 5.27087000 5.27366000 5.27221639 0.00127761 307 1520420100 2018.03.07 10:55 5.27207000 5.27332000 5.27077000 5.27332000 5.27232150 0.00132845 244 1520420400 2018.03.07 11:00 5.27332000 5.27462000 5.27206000 5.27465000 5.27254040 0.00145227 398 1520420700 2018.03.07 11:05 5.27462000 5.27479000 5.27382000 5.27739000 5.27275465 0.00158475 307 1520421000 2018.03.07 11:10 5.27479000 5.26999000 5.26914000 5.27498000 5.27249135 0.00157345 472 1520421300 2018.03.07 11:15 5.26999000 5.26696000 5.26526000 5.27136000 5.27196455 0.00184185 586 1520421600 2018.03.07 11:20 5.26696000 5.26868000 5.26696000 5.26941000 5.27165174 0.00192719 398 1520421900 2018.03.07 11:25 5.26850000 5.26411000 5.26342000 5.26850000 5.27093348 0.00251752 471 1520422200 2018.03.07 11:30 5.26403000 5.26730000 5.26184000 5.26746000 5.27058743 0.00265817 613 1520422500 2018.03.07 11:35 5.26746000 5.26880000 5.26710000 5.27138000 5.27041720 0.00262525 673 1520422800 2018.03.07 11:40 5.26880000 5.27242000 5.26861000 5.27294000 5.27060794 0.00263207 428 1520423100 2018.03.07 11:45 5.27242000 5.27481000 5.27144000 5.27625000 5.27100814 0.00276852 293 1520423400 2018.03.07 11:50 5.27481000 5.27322000 5.27313000 5.27778000 5.27121879 0.00281142 440 1520423700 2018.03.07 11:55 5.27322000 5.27844000 5.27322000 5.27882000 5.27190653 0.00330961 337 1520424000 2018.03.07 12:00 5.27844000 5.27781000 5.27664000 5.28173000 5.27246876 0.00362749 471 1520424300 2018.03.07 12:05 5.27781000 5.27805000 5.27719000 5.28030000 5.27300031 0.00387108 399 1520424600 2018.03.07 12:10 5.27805000 5.27746000 5.27652000 5.27853000 5.27342504 0.00409757 556 1520424900 2018.03.07 12:15 5.27746000 5.27685000 5.27564000 5.27840000 5.27375123 0.00417984 472 1520425200 2018.03.07 12:20 5.27686000 5.27867000 5.27575000 5.27897000 5.27421968 0.00434861 418 1520425500 2018.03.07 12:25 5.27867000 5.27920000 5.27766000 5.27980000 5.27469400 0.00457768 338 1520425800 2018.03.07 12:30 5.27910000 5.27878000 5.27858000 5.28185000 5.27508314 0.00472862 482 1520426100 2018.03.07 12:35 5.27878000 5.28060000 5.27820000 5.28105000 5.27560856 0.00500584 458 1520426400 2018.03.07 12:40 5.28015000 5.27476000 5.27369000 5.28155000 5.27552774 0.00498055 579 1520426700 2018.03.07 12:45 5.27476000 5.27296000 5.27263000 5.27646000 5.27528319 0.00494143 639 1520427000 2018.03.07 12:50 5.27300000 5.27255000 5.27051000 5.27335000 5.27502289 0.00478052 526 1520427300 2018.03.07 12:55 5.27260000 5.27063000 5.26888000 5.27470000 5.27460452 0.00448799 388 1520427600 2018.03.07 13:00 5.27056000 5.27284000 5.26937000 5.27679000 5.27443647 0.00430584 474 1520427900 2018.03.07 13:05 5.27296000 5.27206000 5.27057000 5.27330000 5.27421014 0.00370899 478 1520428200 2018.03.07 13:10 5.27206000 5.27105000 5.26986000 5.27228000 5.27390917 0.00353461 375 1520428500 2018.03.07 13:15 5.27105000 5.27324000 5.27068000 5.27438000 5.27384544 0.00337558 421 1520428800 2018.03.07 13:20 5.27345000 5.27875000 5.27278000 5.27908000 5.27431254 0.00332275 446 1520429100 2018.03.07 13:25 5.27882000 5.27807000 5.27725000 5.27995000 5.27467040 0.00328604 545 1520429400 2018.03.07 13:30 5.27788000 5.28008000 5.27781000 5.28150000 5.27518560 0.00330221 429 1520429700 2018.03.07 13:35 5.28008000 5.27523000 5.27461000 5.28008000 5.27518983 0.00322001 442 1520430000 2018.03.07 13:40 5.27520000 5.27429000 5.27429000 5.27725000 5.27510413 0.00319039 358 1520430300 2018.03.07 13:45 5.27415000 5.27491000 5.27347000 5.27540000 5.27508564 0.00312523 325 1520430600 2018.03.07 13:50 5.27495000 5.27464000 5.27325000 5.27580000 5.27504320 0.00308752 257 1520430900 2018.03.07 13:55 5.27432000 5.27388000 5.27223000 5.27508000 5.27493242 0.00308538 322 1520431200 2018.03.07 14:00 5.27375000 5.27195000 5.27195000 5.27512000 5.27464838 0.00306566 594 1520431500 2018.03.07 14:05 5.27195000 5.26958000 5.26878000 5.27280000 5.27416567 0.00312691 540 1520431800 2018.03.07 14:10 5.26958000 5.27123000 5.26824000 5.27331000 5.27388609 0.00303672 530 1520432100 2018.03.07 14:15 5.27123000 5.26682000 5.26682000 5.27209000 5.27321313 0.00306027 496 1520432400 2018.03.07 14:20 5.26700000 5.26663000 5.26540000 5.26807000 5.27258616 0.00340962 431 1520432700 2018.03.07 14:25 5.26663000 5.26679000 5.26450000 5.26799000 5.27203415 0.00371430 423 1520433000 2018.03.07 14:30 5.26679000 5.26810000 5.26538000 5.26840000 5.27165947 0.00388265 627 1520433300 2018.03.07 14:35 5.26810000 5.26935000 5.26758000 5.27026000 5.27143952 0.00396176 405 1520433600 2018.03.07 14:40 5.26935000 5.27125000 5.26885000 5.27128000 5.27142147 0.00395400 304 1520433900 2018.03.07 14:45 5.27120000 5.27265000 5.27052000 5.27305000 5.27153847 0.00393295 408 1520434200 2018.03.07 14:50 5.27270000 5.27125000 5.26994000 5.27270000 5.27151100 0.00393832 363 1520434500 2018.03.07 14:55 5.27135000 5.26905000 5.26796000 5.27344000 5.27127662 0.00400666 556 1520434800 2018.03.07 15:00 5.26916000 5.27156000 5.26788000 5.27176000 5.27130361 0.00363782 489 1520435100 2018.03.07 15:05 5.27164000 5.26952000 5.26898000 5.27211000 5.27113374 0.00334337 397 1520435400 2018.03.07 15:10 5.26957000 5.26742000 5.26678000 5.27135000 5.27078005 0.00278540 694 1520435700 2018.03.07 15:15 5.26742000 5.26407000 5.26407000 5.27058000 5.27014100 0.00295748 720 1520436000 2018.03.07 15:20 5.26418000 5.26250000 5.26215000 5.26450000 5.26941328 0.00326054 767 1520436300 2018.03.07 15:25 5.26248000 5.26165000 5.26158000 5.26382000 5.26867392 0.00347293 586 1520436600 2018.03.07 15:30 5.26165000 5.26160000 5.25987000 5.26359000 5.26800022 0.00357643 802 1520436900 2018.03.07 15:35 5.26152000 5.26351000 5.25929000 5.26376000 5.26757258 0.00347887 637 1520437200 2018.03.07 15:40 5.26365000 5.26381000 5.26310000 5.26530000 5.26721424 0.00344517 600 1520437500 2018.03.07 15:45 5.26382000 5.26699000 5.26333000 5.26779000 5.26719288 0.00340521 714 1520437800 2018.03.07 15:50 5.26700000 5.26742000 5.26522000 5.26807000 5.26721451 0.00328447 635 1520438100 2018.03.07 15:55 5.26742000 5.27023000 5.26599000 5.27074000 5.26750170 0.00335956 732 1520438400 2018.03.07 16:00 5.27029000 5.26877000 5.26877000 5.27274000 5.26762249 0.00337259 615 1520438700 2018.03.07 16:05 5.26877000 5.26961000 5.26700000 5.26961000 5.26781178 0.00340787 609 1520439000 2018.03.07 16:10 5.26965000 5.27321000 5.26960000 5.27356000 5.26832589 0.00365687 492 1520439300 2018.03.07 16:15 5.27325000 5.27329000 5.27117000 5.27403000 5.26879867 0.00388771 375 1520439600 2018.03.07 16:20 5.27332000 5.27641000 5.27332000 5.27685000 5.26952355 0.00436648 367 1520439900 2018.03.07 16:25 5.27651000 5.27472000 5.27419000 5.27663000 5.27001845 0.00462108 251 1520440200 2018.03.07 16:30 5.27483000 5.27494000 5.27292000 5.27567000 5.27048717 0.00491118 576 1520440500 2018.03.07 16:35 5.27503000 5.27333000 5.27257000 5.27549000 5.27075792 0.00504444 480 1520440800 2018.03.07 16:40 5.27336000 5.27505000 5.27208000 5.27539000 5.27116669 0.00529332 598 1520441100 2018.03.07 16:45 5.27505000 5.27423000 5.27377000 5.27661000 5.27145843 0.00544258 641 1520441400 2018.03.07 16:50 5.27423000 5.27413000 5.27232000 5.27526000 5.27171287 0.00549890 462 1520441700 2018.03.07 16:55 5.27418000 5.27645000 5.27248000 5.27666000 5.27216402 0.00548679 369 1520442000 2018.03.07 17:00 5.27653000 5.27674000 5.27560000 5.27809000 5.27259983 0.00527798 630 1520442300 2018.03.07 17:05 5.27690000 5.27713000 5.27612000 5.28163000 5.27303127 0.00489446 442 1520442600 2018.03.07 17:10 5.27713000 5.27373000 5.27340000 5.27873000 5.27309782 0.00419088 419 1520442900 2018.03.07 17:15 5.27375000 5.27141000 5.27114000 5.27419000 5.27293708 0.00360125 473 1520443200 2018.03.07 17:20 5.27149000 5.27317000 5.27055000 5.27356000 5.27295926 0.00296684 328 1520443500 2018.03.07 17:25 5.27322000 5.27534000 5.27224000 5.27557000 5.27318600 0.00266941 500 1520443800 2018.03.07 17:30 5.27534000 5.27627000 5.27434000 5.27798000 5.27347971 0.00236667 459 1520444100 2018.03.07 17:35 5.27625000 5.27453000 5.27437000 5.27752000 5.27357974 0.00223820 498 1520444400 2018.03.07 17:40 5.27459000 5.27433000 5.27391000 5.27625000 5.27365119 0.00194133 414 1520444700 2018.03.07 17:45 5.27433000 5.27422000 5.27319000 5.27509000 5.27370536 0.00169266 578 1520445000 2018.03.07 17:50 5.27442000 5.27760000 5.27207000 5.27815000 5.27407628 0.00170263 451 1520445300 2018.03.07 17:55 5.27759000 5.27422000 5.27361000 5.28023000 5.27408997 0.00168724 880 1520445600 2018.03.07 18:00 5.27410000 5.27323000 5.27013000 5.27410000 5.27400807 0.00165153 770 1520445900 2018.03.07 18:05 5.27343000 5.27655000 5.27285000 5.27725000 5.27425016 0.00163888 331 1520446200 2018.03.07 18:10 5.27650000 5.27550000 5.27397000 5.27660000 5.27436919 0.00161546 347 1520446500 2018.03.07 18:15 5.27550000 5.27597000 5.27495000 5.27745000 5.27452165 0.00158675 190 1520446800 2018.03.07 18:20 5.27626000 5.27576000 5.27459000 5.27716000 5.27463959 0.00157339 399 1520447100 2018.03.07 18:25 5.27576000 5.27752000 5.27479000 5.27752000 5.27491391 0.00162950 274 1520447400 2018.03.07 18:30 5.27739000 5.27472000 5.27429000 5.27750000 5.27489544 0.00162421 156 1520447700 2018.03.07 18:35 5.27457000 5.27704000 5.27443000 5.27734000 5.27509969 0.00162619 120 1520448000 2018.03.07 18:40 5.27705000 5.27367000 5.27356000 5.27760000 5.27496353 0.00162159 121 1520448300 2018.03.07 18:45 5.27354000 5.27336000 5.27333000 5.27598000 5.27481081 0.00159044 196 1520448600 2018.03.07 18:50 5.27336000 5.27590000 5.27207000 5.27607000 5.27491454 0.00158073 181 1520448900 2018.03.07 18:55 5.27591000 5.27733000 5.27585000 5.27851000 5.27514459 0.00143060 272 1520449200 2018.03.07 19:00 5.27733000 5.27665000 5.27665000 5.27806000 5.27528796 0.00137396 444 1520449500 2018.03.07 19:05 5.27670000 5.27380000 5.27377000 5.27715000 5.27514625 0.00143269 431 1520449800 2018.03.07 19:10 5.27390000 5.27598000 5.27299000 5.27598000 5.27522565 0.00141109 463 1520450100 2018.03.07 19:15 5.27598000 5.27770000 5.27548000 5.27875000 5.27546130 0.00147464 383 1520450400 2018.03.07 19:20 5.27765000 5.27695000 5.27640000 5.27882000 5.27560309 0.00147597 443 1520450700 2018.03.07 19:25 5.27690000 5.27715000 5.27560000 5.27750000 5.27575041 0.00146879 403 1520451000 2018.03.07 19:30 5.27715000 5.27700000 5.27655000 5.27805000 5.27586942 0.00143761 295 1520451300 2018.03.07 19:35 5.27705000 5.27555000 5.27555000 5.27760000 5.27583900 0.00139160 370 1520451600 2018.03.07 19:40 5.27550000 5.27635000 5.27540000 5.27680000 5.27588767 0.00126244 255 1520451900 2018.03.07 19:45 5.27630000 5.27780000 5.27590000 5.27855000 5.27606979 0.00130995 232 1520452200 2018.03.07 19:50 5.27775000 5.27840000 5.27701000 5.27850000 5.27629172 0.00139620 367 1520452500 2018.03.07 19:55 5.27835000 5.27645000 5.27511000 5.27850000 5.27630679 0.00139528 133 1520452800 2018.03.07 20:00 5.27674000 5.27829000 5.27571000 5.27829000 5.27649567 0.00146163 151 1520453100 2018.03.07 20:05 5.27809000 5.27967000 5.27563000 5.27967000 5.27679799 0.00163821 105 1520453400 2018.03.07 20:10 5.27967000 5.27897000 5.27841000 5.27968000 5.27700484 0.00166938 138 1520453700 2018.03.07 20:15 5.27891000 5.27907000 5.27891000 5.27983000 5.27720153 0.00176593 96 1520454000 2018.03.07 20:20 5.27907000 5.27953000 5.27829000 5.28071000 5.27742329 0.00169187 172 1520454300 2018.03.07 20:25 5.27955000 5.27742000 5.27684000 5.27965000 5.27742297 0.00142718 190 1520454600 2018.03.07 20:30 5.27745000 5.27516000 5.27516000 5.27781000 5.27720745 0.00146750 179 1520454900 2018.03.07 20:35 5.27507000 5.27490000 5.27479000 5.27592000 5.27698769 0.00156123 135 1520455200 2018.03.07 20:40 5.27498000 5.27758000 5.27460000 5.27785000 5.27704410 0.00155887 336 1520455500 2018.03.07 20:45 5.27723000 5.27531000 5.27501000 5.27730000 5.27687895 0.00146742 79 1520455800 2018.03.07 20:50 5.27531000 5.27514000 5.27479000 5.27561000 5.27671334 0.00155059 37 1520456100 2018.03.07 20:55 5.27502000 5.27518000 5.27452000 5.27545000 5.27656730 0.00161418 56 1520456400 2018.03.07 21:00 5.27518000 5.27369000 5.27296000 5.27584000 5.27629328 0.00181283 205 1520456700 2018.03.07 21:05 5.27364000 5.27420000 5.27364000 5.27473000 5.27609392 0.00192451 27 1520457000 2018.03.07 21:10 5.27438000 5.27312000 5.27269000 5.27459000 5.27581069 0.00211319 130 1520457300 2018.03.07 21:15 5.27321000 5.27325000 5.27321000 5.27430000 5.27556681 0.00227443 79 1520457600 2018.03.07 21:20 5.27325000 5.27325000 5.27270000 5.27380000 5.27534616 0.00240652 165 1520457900 2018.03.07 21:25 5.27320000 5.27534000 5.27275000 5.27538000 5.27534558 0.00234335 179 1520458200 2018.03.07 21:30 5.27564000 5.27467000 5.27408000 5.27606000 5.27528124 0.00226654 146 1520458500 2018.03.07 21:35 5.27467000 5.27355000 5.27337000 5.27485000 5.27511636 0.00233202 129 1520458800 2018.03.07 21:40 5.27360000 5.27408000 5.27257000 5.27408000 5.27501765 0.00225926 94 1520459100 2018.03.07 21:45 5.27408000 5.27560000 5.27403000 5.27560000 5.27507312 0.00199852 177 1520459400 2018.03.07 21:50 5.27560000 5.27561000 5.27460000 5.27695000 5.27512425 0.00179733 349 1520459700 2018.03.07 21:55 5.27565000 5.27659000 5.27444000 5.27719000 5.27526384 0.00160290 408 1520460000 2018.03.07 22:00 5.27661000 5.27585000 5.27538000 5.27770000 5.27531967 0.00130839 283 1520460300 2018.03.07 22:05 5.27581000 5.27680000 5.27581000 5.27764000 5.27546065 0.00131409 397 1520460600 2018.03.07 22:10 5.27685000 5.27715000 5.27585000 5.27835000 5.27562154 0.00142313 344 1520460900 2018.03.07 22:15 5.27730000 5.27720000 5.27715000 5.27875000 5.27577187 0.00151189 252 1520461200 2018.03.07 22:20 5.27715000 5.27855000 5.27710000 5.27858000 5.27603646 0.00169630 161 1520461500 2018.03.07 22:25 5.27864000 5.27618000 5.27588000 5.27864000 5.27605013 0.00169521 202 1520461800 2018.03.07 22:30 5.27618000 5.27594000 5.27565000 5.27656000 5.27603964 0.00167842 130 1520462100 2018.03.07 22:35 5.27594000 5.27692000 5.27528000 5.27709000 5.27612348 0.00171378 270 1520462400 2018.03.07 22:40 5.27692000 5.27579000 5.27521000 5.27692000 5.27609172 0.00161455 303 1520462700 2018.03.07 22:45 5.27578000 5.27553000 5.27460000 5.27600000 5.27603822 0.00154544 156 1520463000 2018.03.07 22:50 5.27553000 5.27587000 5.27525000 5.27695000 5.27602220 0.00139748 194 1520463300 2018.03.07 22:55 5.27587000 5.27563000 5.27501000 5.27620000 5.27598485 0.00124962 285 1520463600 2018.03.07 23:00 5.27563000 5.27632000 5.27530000 5.27632000 5.27601677 0.00109358 168 1520463900 2018.03.07 23:05 5.27632000 5.27525000 5.27500000 5.27632000 5.27594374 0.00109479 97 1520464200 2018.03.07 23:10 5.27525000 5.27473000 5.27440000 5.27530000 5.27582815 0.00109888 167 1520464500 2018.03.07 23:15 5.27473000 5.27601000 5.27473000 5.27631000 5.27584547 0.00097019 62 1520464800 2018.03.07 23:20 5.27637000 5.27753000 5.27637000 5.27753000 5.27600590 0.00090688 81 1520465100 2018.03.07 23:25 5.27757000 5.27642000 5.27642000 5.27757000 5.27604534 0.00089535 109 1520465400 2018.03.07 23:30 5.27630000 5.27680000 5.27575000 5.27895000 5.27611721 0.00088407 169 1520465700 2018.03.07 23:35 5.27690000 5.28560000 5.27690000 5.29072000 5.27702033 0.00220059 550 1520466000 2018.03.07 23:40 5.28560000 5.28915000 5.28540000 5.29095000 5.27817554 0.00352556 345 1520466300 2018.03.07 23:45 5.28910000 5.28460000 5.28220000 5.28995000 5.27878739 0.00389371 354 1520466600 2018.03.07 23:50 5.28480000 5.28355000 5.28340000 5.28480000 5.27924097 0.00411329 88 1520466900 2018.03.07 23:55 5.28355000 5.28560000 5.28325000 5.28715000 5.27984660 0.00445845 172 1520467200 2018.03.08 00:00 5.27855000 5.28256000 5.27796000 5.28336000 5.28010502 0.00455741 64 1520467500 2018.03.08 00:05 5.28249000 5.28845000 5.28249000 5.28930000 5.28089978 0.00502136 72 1520467800 2018.03.08 00:10 5.28850000 5.28740000 5.28740000 5.28935000 5.28151884 0.00525471 52 1520468100 2018.03.08 00:15 5.28715000 5.28870000 5.28690000 5.28870000 5.28220276 0.00555810 79 1520468400 2018.03.08 00:20 5.28875000 5.29285000 5.28805000 5.29285000 5.28321679 0.00609138 94 1520468700 2018.03.08 00:25 5.29290000 5.29230000 5.29140000 5.29305000 5.28408185 0.00637724 74 1520469000 2018.03.08 00:30 5.29230000 5.29090000 5.28840000 5.29300000 5.28473120 0.00643628 97 1520469300 2018.03.08 00:35 5.29095000 5.29065000 5.29060000 5.29125000 5.28529490 0.00635916 30 1520469600 2018.03.08 00:40 5.29055000 5.28895000 5.28865000 5.29075000 5.28564300 0.00615009 125 1520469900 2018.03.08 00:45 5.28955000 5.29140000 5.28955000 5.29145000 5.28619129 0.00590409 111 1520470200 2018.03.08 00:50 5.29125000 5.29075000 5.29070000 5.29150000 5.28662545 0.00544761 94 1520470500 2018.03.08 00:55 5.29090000 5.28985000 5.28970000 5.29105000 5.28693255 0.00496087 96 1520470800 2018.03.08 01:00 5.28985000 5.29037000 5.28840000 5.29086000 5.28725993 0.00454085 153 1520471100 2018.03.08 01:05 5.29042000 5.29079000 5.29037000 5.29103000 5.28759612 0.00386544 66 1520471400 2018.03.08 01:10 5.29082000 5.28953000 5.28888000 5.29090000 5.28778030 0.00298815 71 1520471700 2018.03.08 01:15 5.28953000 5.28902000 5.28886000 5.28953000 5.28789837 0.00291979 66 1520472000 2018.03.08 01:20 5.28900000 5.29120000 5.28829000 5.29160000 5.28821281 0.00290107 176 1520472300 2018.03.08 01:25 5.29120000 5.29137000 5.28735000 5.29269000 5.28851349 0.00277360 168 1520472600 2018.03.08 01:30 5.29175000 5.29166000 5.29125000 5.29421000 5.28881316 0.00251511 214 1520472900 2018.03.08 01:35 5.29166000 5.29406000 5.29092000 5.29517000 5.28931286 0.00247218 270 1520473200 2018.03.08 01:40 5.29406000 5.29367000 5.29309000 5.29685000 5.28972783 0.00195120 435 1520473500 2018.03.08 01:45 5.29367000 5.29720000 5.29277000 5.29755000 5.29043946 0.00224200 350 1520473800 2018.03.08 01:50 5.29710000 5.29694000 5.29544000 5.29750000 5.29105856 0.00236936 81 1520474100 2018.03.08 01:55 5.29694000 5.29720000 5.29640000 5.29725000 5.29164346 0.00253453 100 1520474400 2018.03.08 02:00 5.29720000 5.29715000 5.29699000 5.29775000 5.29216789 0.00274009 178 1520474700 2018.03.08 02:05 5.29705000 5.29639000 5.29500000 5.29760000 5.29257000 0.00288640 293 1520475000 2018.03.08 02:10 5.29635000 5.29780000 5.29625000 5.29800000 5.29306809 0.00309532 233 1520475300 2018.03.08 02:15 5.29775000 5.29770000 5.29695000 5.29775000 5.29350923 0.00323785 97 1520475600 2018.03.08 02:20 5.29770000 5.29269000 5.29269000 5.29885000 5.29343121 0.00307525 234 1520475900 2018.03.08 02:25 5.29269000 5.29252000 5.29202000 5.29296000 5.29334442 0.00304848 40 1520476200 2018.03.08 02:30 5.29267000 5.29565000 5.29267000 5.29575000 5.29356400 0.00302354 105 1520476500 2018.03.08 02:35 5.29570000 5.29470000 5.29470000 5.29585000 5.29367219 0.00290858 95 1520476800 2018.03.08 02:40 5.29470000 5.29755000 5.29460000 5.29755000 5.29404151 0.00289549 123 1520477100 2018.03.08 02:45 5.29750000 5.29635000 5.29505000 5.29750000 5.29426136 0.00282148 159 1520477400 2018.03.08 02:50 5.29630000 5.29590000 5.29525000 5.29785000 5.29441742 0.00261164 259 1520477700 2018.03.08 02:55 5.29580000 5.29765000 5.29515000 5.29765000 5.29472529 0.00233622 136 1520478000 2018.03.08 03:00 5.29785000 5.29780000 5.29700000 5.29870000 5.29501812 0.00221001 128 1520478300 2018.03.08 03:05 5.29785000 5.29805000 5.29700000 5.29845000 5.29530687 0.00205773 218 1520478600 2018.03.08 03:10 5.29800000 5.29615000 5.29595000 5.29800000 5.29538717 0.00186410 236 1520478900 2018.03.08 03:15 5.29620000 5.29535000 5.29520000 5.29640000 5.29538363 0.00184195 181 1520479200 2018.03.08 03:20 5.29535000 5.29595000 5.29510000 5.29630000 5.29543757 0.00177829 161 1520479500 2018.03.08 03:25 5.29595000 5.29510000 5.29510000 5.29600000 5.29540542 0.00175062 94 1520479800 2018.03.08 03:30 5.29510000 5.29580000 5.29500000 5.29580000 5.29544300 0.00170249 218 1520480100 2018.03.08 03:35 5.29585000 5.29450000 5.29310000 5.29645000 5.29535319 0.00170395 212 1520480400 2018.03.08 03:40 5.29460000 5.29460000 5.29394000 5.29565000 5.29528146 0.00168979 198 1520480700 2018.03.08 03:45 5.29460000 5.29248000 5.29248000 5.29510000 5.29501465 0.00186779 213 1520481000 2018.03.08 03:50 5.29248000 5.29285000 5.29229000 5.29325000 5.29480849 0.00188786 287 1520481300 2018.03.08 03:55 5.29290000 5.29364000 5.29235000 5.29375000 5.29469721 0.00182428 224 1520481600 2018.03.08 04:00 5.29364000 5.29373000 5.29314000 5.29384000 5.29460509 0.00181544 128 1520481900 2018.03.08 04:05 5.29381000 5.29345000 5.29293000 5.29392000 5.29449508 0.00182316 131 1520482200 2018.03.08 04:10 5.29345000 5.29285000 5.29265000 5.29345000 5.29433841 0.00190919 234 1520482500 2018.03.08 04:15 5.29275000 5.29345000 5.29265000 5.29349000 5.29425380 0.00195554 180 1520482800 2018.03.08 04:20 5.29345000 5.29350000 5.29178000 5.29355000 5.29418201 0.00184810 326 1520483100 2018.03.08 04:25 5.29350000 5.29390000 5.29320000 5.29425000 5.29415515 0.00179450 209 1520483400 2018.03.08 04:30 5.29385000 5.29345000 5.29310000 5.29385000 5.29408799 0.00178108 153 1520483700 2018.03.08 04:35 5.29355000 5.29440000 5.29345000 5.29445000 5.29411771 0.00158624 149 1520484000 2018.03.08 04:40 5.29445000 5.29325000 5.29263000 5.29450000 5.29403507 0.00138438 147 1520484300 2018.03.08 04:45 5.29330000 5.29307000 5.29288000 5.29475000 5.29394316 0.00108287 113 1520484600 2018.03.08 04:50 5.29307000 5.29255000 5.29224000 5.29319000 5.29381048 0.00101517 138 1520484900 2018.03.08 04:55 5.29260000 5.29216000 5.29200000 5.29265000 5.29365329 0.00102417 139 1520485200 2018.03.08 05:00 5.29215000 5.29137000 5.29090000 5.29215000 5.29343583 0.00101422 155 1520485500 2018.03.08 05:05 5.29144000 5.29165000 5.29110000 5.29205000 5.29326575 0.00102148 221 1520485800 2018.03.08 05:10 5.29170000 5.29103000 5.29103000 5.29206000 5.29305282 0.00097181 185 1520486100 2018.03.08 05:15 5.29103000 5.29190000 5.29050000 5.29190000 5.29294303 0.00094800 282 1520486400 2018.03.08 05:20 5.29190000 5.29229000 5.29167000 5.29229000 5.29288084 0.00088026 151 1520486700 2018.03.08 05:25 5.29229000 5.29230000 5.29170000 5.29274000 5.29282552 0.00088441 214 1520487000 2018.03.08 05:30 5.29210000 5.29210000 5.29140000 5.29270000 5.29275642 0.00090000 697 1520487300 2018.03.08 05:35 5.29214000 5.29251000 5.29194000 5.29263000 5.29273295 0.00087979 245 1520487600 2018.03.08 05:40 5.29251000 5.29160000 5.29150000 5.29251000 5.29262505 0.00088310 229 1520487900 2018.03.08 05:45 5.29160000 5.29113000 5.29080000 5.29186000 5.29248267 0.00092131 252 1520488200 2018.03.08 05:50 5.29113000 5.29129000 5.29113000 5.29216000 5.29236908 0.00095788 186 1520488500 2018.03.08 05:55 5.29130000 5.29297000 5.29130000 5.29300000 5.29242631 0.00093515 199 1520488800 2018.03.08 06:00 5.29297000 5.29324000 5.29295000 5.29347000 5.29250380 0.00092672 149 1520489100 2018.03.08 06:05 5.29324000 5.29674000 5.29324000 5.29735000 5.29290725 0.00133571 178 1520489400 2018.03.08 06:10 5.29678000 5.29698000 5.29620000 5.29721000 5.29329513 0.00169983 150 1520489700 2018.03.08 06:15 5.29698000 5.29678000 5.29661000 5.29698000 5.29362702 0.00196066 77 1520490000 2018.03.08 06:20 5.29678000 5.29524000 5.29410000 5.29682000 5.29378064 0.00204947 169 1520490300 2018.03.08 06:25 5.29526000 5.29490000 5.29490000 5.29542000 5.29388725 0.00209946 56 1520490600 2018.03.08 06:30 5.29490000 5.29340000 5.29340000 5.29565000 5.29384084 0.00206333 106 1520490900 2018.03.08 06:35 5.29340000 5.29380000 5.29220000 5.29390000 5.29383695 0.00202753 197 1520491200 2018.03.08 06:40 5.29380000 5.29365000 5.29340000 5.29380000 5.29381915 0.00194645 118 1520491500 2018.03.08 06:45 5.29370000 5.29365000 5.29340000 5.29465000 5.29380304 0.00188169 131 1520491800 2018.03.08 06:50 5.29370000 5.29330000 5.29330000 5.29390000 5.29375513 0.00177231 106 1520492100 2018.03.08 06:55 5.29330000 5.29480000 5.29320000 5.29485000 5.29385464 0.00174863 162 1520492400 2018.03.08 07:00 5.29480000 5.29440000 5.29420000 5.29480000 5.29390658 0.00172189 142 1520492700 2018.03.08 07:05 5.29445000 5.29565000 5.29430000 5.29625000 5.29407262 0.00173649 233 1520493000 2018.03.08 07:10 5.29570000 5.29800000 5.29555000 5.29860000 5.29444666 0.00190671 287 1520493300 2018.03.08 07:15 5.29795000 5.29736000 5.29686000 5.29800000 5.29472412 0.00198768 126 1520493600 2018.03.08 07:20 5.29745000 5.29744000 5.29642000 5.29786000 5.29498277 0.00197292 173 1520493900 2018.03.08 07:25 5.29744000 5.29120000 5.29083000 5.29770000 5.29462251 0.00195453 310 1520494200 2018.03.08 07:30 5.29120000 5.29375000 5.28905000 5.29520000 5.29453941 0.00183024 425 1520494500 2018.03.08 07:35 5.29375000 5.29404000 5.29325000 5.29575000 5.29449185 0.00181029 177 1520494800 2018.03.08 07:40 5.29392000 5.29073000 5.28930000 5.29450000 5.29413358 0.00206125 220 1520495100 2018.03.08 07:45 5.29089000 5.29295000 5.29075000 5.29305000 5.29402086 0.00202415 241 1520495400 2018.03.08 07:50 5.29295000 5.29260000 5.29180000 5.29360000 5.29388554 0.00196885 271 1520495700 2018.03.08 07:55 5.29265000 5.29300000 5.29250000 5.29548000 5.29380120 0.00188564 350 1520496000 2018.03.08 08:00 5.29315000 5.29600000 5.29200000 5.29665000 5.29401061 0.00188619 336 1520496300 2018.03.08 08:05 5.29600000 5.29345000 5.29330000 5.29685000 5.29395722 0.00188481 214 1520496600 2018.03.08 08:10 5.29360000 5.29360000 5.29295000 5.29475000 5.29392320 0.00188651 224 1520496900 2018.03.08 08:15 5.29355000 5.29265000 5.29260000 5.29395000 5.29380194 0.00192340 223 1520497200 2018.03.08 08:20 5.29265000 5.29295000 5.29250000 5.29370000 5.29372080 0.00194567 141 1520497500 2018.03.08 08:25 5.29290000 5.29340000 5.29215000 5.29380000 5.29369025 0.00195254 208 1520497800 2018.03.08 08:30 5.29330000 5.29430000 5.29320000 5.29430000 5.29374832 0.00194361 88 1520498100 2018.03.08 08:35 5.29435000 5.29419000 5.29358000 5.29470000 5.29379039 0.00192501 152 1520498400 2018.03.08 08:40 5.29419000 5.29431000 5.29315000 5.29466000 5.29383987 0.00191691 185 1520498700 2018.03.08 08:45 5.29431000 5.29310000 5.29270000 5.29438000 5.29376941 0.00188645 242 1520499000 2018.03.08 08:50 5.29310000 5.29100000 5.29090000 5.29335000 5.29350566 0.00174012 361 1520499300 2018.03.08 08:55 5.29100000 5.29055000 5.28920000 5.29125000 5.29322417 0.00163194 421 1520499600 2018.03.08 09:00 5.29060000 5.29041000 5.28970000 5.29169000 5.29295615 0.00143994 278 1520499900 2018.03.08 09:05 5.29041000 5.29181000 5.29020000 5.29331000 5.29284699 0.00141180 540 1520500200 2018.03.08 09:10 5.29181000 5.29125000 5.29085000 5.29440000 5.29269490 0.00144679 434 1520500500 2018.03.08 09:15 5.29130000 5.29026000 5.28980000 5.29311000 5.29246300 0.00152340 463 1520500800 2018.03.08 09:20 5.29025000 5.29119000 5.28980000 5.29195000 5.29234176 0.00152029 401 1520501100 2018.03.08 09:25 5.29119000 5.29345000 5.29101000 5.29347000 5.29244731 0.00151503 251 1520501400 2018.03.08 09:30 5.29345000 5.29469000 5.29265000 5.29475000 5.29266090 0.00156524 287 1520501700 2018.03.08 09:35 5.29485000 5.29745000 5.29411000 5.29745000 5.29311700 0.00186796 361 1520502000 2018.03.08 09:40 5.29740000 5.29847000 5.29605000 5.29906000 5.29362681 0.00218155 340 1520502300 2018.03.08 09:45 5.29850000 5.29826000 5.29745000 5.29885000 5.29406807 0.00250143 425 1520502600 2018.03.08 09:50 5.29826000 5.29685000 5.29585000 5.29866000 5.29433302 0.00264387 381 1520502900 2018.03.08 09:55 5.29690000 5.29790000 5.29605000 5.29895000 5.29467273 0.00282299 426 1520503200 2018.03.08 10:00 5.29798000 5.29632000 5.29565000 5.29835000 5.29482961 0.00286451 530 1520503500 2018.03.08 10:05 5.29632000 5.29564000 5.29564000 5.29724000 5.29490679 0.00287390 565 1520503800 2018.03.08 10:10 5.29566000 5.29965000 5.29487000 5.29995000 5.29535853 0.00317556 868 1520504100 2018.03.08 10:15 5.29960000 5.30093000 5.29850000 5.30140000 5.29588914 0.00354619 947 1520504400 2018.03.08 10:20 5.30093000 5.30139000 5.30049000 5.30330000 5.29641303 0.00389101 670 1520504700 2018.03.08 10:25 5.30139000 5.30557000 5.30077000 5.30557000 5.29728513 0.00456854 751 1520505000 2018.03.08 10:30 5.30498000 5.30197000 5.30175000 5.30680000 5.29773130 0.00460008 742 1520505300 2018.03.08 10:35 5.30197000 5.30135000 5.30135000 5.30360000 5.29807594 0.00447646 574 1520505600 2018.03.08 10:40 5.30135000 5.30054000 5.29947000 5.30285000 5.29831061 0.00422470 743 1520505900 2018.03.08 10:45 5.30054000 5.30015000 5.29835000 5.30120000 5.29848579 0.00402014 1092 1520506200 2018.03.08 10:50 5.30020000 5.30325000 5.30009000 5.30487000 5.29893953 0.00388404 1205 1520506500 2018.03.08 10:55 5.30325000 5.30880000 5.30288000 5.30951000 5.29987862 0.00407309 645 1520506800 2018.03.08 11:00 5.30875000 5.30292000 5.30280000 5.30879000 5.30016828 0.00366339 936 1520507100 2018.03.08 11:05 5.30296000 5.30166000 5.30049000 5.30370000 5.30031034 0.00335999 937 1520507400 2018.03.08 11:10 5.30167000 5.30600000 5.30167000 5.30723000 5.30085222 0.00333798 945 1520507700 2018.03.08 11:15 5.30600000 5.30249000 5.30151000 5.30625000 5.30100820 0.00326710 686 1520508000 2018.03.08 11:20 5.30249000 5.30270000 5.30020000 5.30295000 5.30116932 0.00323320 678 1520508300 2018.03.08 11:25 5.30265000 5.30176000 5.30157000 5.30482000 5.30122558 0.00316638 604 1520508600 2018.03.08 11:30 5.30176000 5.30099000 5.30010000 5.30195000 5.30120314 0.00301475 612 1520508900 2018.03.08 11:35 5.30088000 5.30245000 5.30002000 5.30355000 5.30132189 0.00291324 563 1520509200 2018.03.08 11:40 5.30245000 5.30179000 5.30130000 5.30275000 5.30136647 0.00267947 575 1520509500 2018.03.08 11:45 5.30175000 5.29812000 5.29800000 5.30315000 5.30105728 0.00258705 771 1520509800 2018.03.08 11:50 5.29820000 5.29646000 5.29633000 5.29930000 5.30061945 0.00295368 741 1520510100 2018.03.08 11:55 5.29647000 5.29359000 5.29304000 5.29670000 5.29994998 0.00361686 906 1520510400 2018.03.08 12:00 5.29359000 5.29420000 5.29186000 5.29469000 5.29940236 0.00405601 658 1520510700 2018.03.08 12:05 5.29430000 5.29535000 5.29315000 5.29626000 5.29901642 0.00407663 585 1520511000 2018.03.08 12:10 5.29535000 5.29322000 5.29251000 5.29586000 5.29846438 0.00443660 740 1520511300 2018.03.08 12:15 5.29334000 5.29310000 5.29282000 5.29432000 5.29795349 0.00474473 629 1520511600 2018.03.08 12:20 5.29310000 5.29369000 5.29195000 5.29390000 5.29754744 0.00496154 552 1520511900 2018.03.08 12:25 5.29373000 5.29429000 5.29301000 5.29497000 5.29723721 0.00510080 610 1520512200 2018.03.08 12:30 5.29433000 5.29095000 5.29085000 5.29459000 5.29663843 0.00532250 659 1520512500 2018.03.08 12:35 5.29095000 5.29339000 5.28947000 5.29422000 5.29632905 0.00472994 712 1520512800 2018.03.08 12:40 5.29335000 5.28994000 5.28958000 5.29408000 5.29572057 0.00487870 586 1520513100 2018.03.08 12:45 5.28995000 5.29026000 5.28895000 5.29132000 5.29520052 0.00498562 511 1520513400 2018.03.08 12:50 5.29019000 5.29175000 5.28989000 5.29278000 5.29487190 0.00450220 336 1520513700 2018.03.08 12:55 5.29175000 5.29364000 5.29175000 5.29407000 5.29475457 0.00419813 416 1520514000 2018.03.08 13:00 5.29360000 5.29305000 5.29192000 5.29505000 5.29459223 0.00384076 669 1520514300 2018.03.08 13:05 5.29299000 5.29392000 5.29270000 5.29491000 5.29452821 0.00349629 601 1520514600 2018.03.08 13:10 5.29392000 5.29536000 5.29379000 5.29652000 5.29460743 0.00319270 503 1520514900 2018.03.08 13:15 5.29536000 5.29521000 5.29495000 5.29637000 5.29466482 0.00268363 353 1520515200 2018.03.08 13:20 5.29521000 5.29421000 5.29417000 5.29524000 5.29462150 0.00214261 343 1520515500 2018.03.08 13:25 5.29421000 5.29398000 5.29342000 5.29467000 5.29456040 0.00196555 505 1520515800 2018.03.08 13:30 5.29398000 5.29403000 5.29197000 5.29409000 5.29450989 0.00189155 536 1520516100 2018.03.08 13:35 5.29403000 5.29426000 5.29356000 5.29574000 5.29448609 0.00186710 665 1520516400 2018.03.08 13:40 5.29426000 5.29145000 5.29116000 5.29470000 5.29419694 0.00182018 714 1520516700 2018.03.08 13:45 5.29145000 5.29205000 5.29120000 5.29296000 5.29399247 0.00175076 759 1520517000 2018.03.08 13:50 5.29205000 5.29090000 5.29038000 5.29233000 5.29369795 0.00173172 454 1520517300 2018.03.08 13:55 5.29090000 5.29068000 5.28880000 5.29130000 5.29341052 0.00174122 705 1520517600 2018.03.08 14:00 5.29070000 5.29088000 5.28913000 5.29131000 5.29316952 0.00175172 909 1520517900 2018.03.08 14:05 5.29088000 5.29098000 5.28850000 5.29165000 5.29296100 0.00174019 564 1520518200 2018.03.08 14:10 5.29074000 5.29151000 5.29009000 5.29243000 5.29282281 0.00168614 456 1520518500 2018.03.08 14:15 5.29151000 5.29447000 5.29151000 5.29454000 5.29297968 0.00174609 556 1520518800 2018.03.08 14:20 5.29447000 5.29483000 5.29405000 5.29538000 5.29315590 0.00168149 535 1520519100 2018.03.08 14:25 5.29483000 5.29265000 5.29265000 5.29560000 5.29310772 0.00155154 518 1520519400 2018.03.08 14:30 5.29245000 5.29180000 5.29090000 5.29305000 5.29298318 0.00154517 581 1520519700 2018.03.08 14:35 5.29185000 5.29335000 5.29145000 5.29464000 5.29301811 0.00154086 476 1520520000 2018.03.08 14:40 5.29330000 5.29235000 5.29095000 5.29378000 5.29295448 0.00154631 567 1520520300 2018.03.08 14:45 5.29254000 5.29374000 5.29142000 5.29599000 5.29302929 0.00154399 1244 1520520600 2018.03.08 14:50 5.29374000 5.29106000 5.29063000 5.29599000 5.29284174 0.00149170 847 1520520900 2018.03.08 14:55 5.29106000 5.29215000 5.28968000 5.29335000 5.29277586 0.00139166 832 1520521200 2018.03.08 15:00 5.29215000 5.29220000 5.29055000 5.29431000 5.29272102 0.00134888 909 1520521500 2018.03.08 15:05 5.29220000 5.29252000 5.29187000 5.29547000 5.29270187 0.00131532 974 1520521800 2018.03.08 15:10 5.29252000 5.29325000 5.29164000 5.29525000 5.29275408 0.00130228 891 1520522100 2018.03.08 15:15 5.29325000 5.29440000 5.29147000 5.29672000 5.29291083 0.00136594 827 1520522400 2018.03.08 15:20 5.29440000 5.29718000 5.29438000 5.29821000 5.29331742 0.00174638 953 1520522700 2018.03.08 15:25 5.29718000 5.29488000 5.29450000 5.29946000 5.29346624 0.00180860 663 1520523000 2018.03.08 15:30 5.29526000 5.29470000 5.29295000 5.29841000 5.29358374 0.00177374 1827 1520523300 2018.03.08 15:35 5.29474000 5.29561000 5.29321000 5.29680000 5.29377671 0.00176221 1349 1520523600 2018.03.08 15:40 5.29578000 5.29925000 5.29532000 5.30193000 5.29429798 0.00214330 1240 1520523900 2018.03.08 15:45 5.29915000 5.29558000 5.29460000 5.30054000 5.29442008 0.00206008 1726 1520524200 2018.03.08 15:50 5.29558000 5.29544000 5.29386000 5.29631000 5.29451721 0.00198742 1429 1520524500 2018.03.08 15:55 5.29537000 5.29304000 5.29274000 5.29556000 5.29437653 0.00198313 1088 1520524800 2018.03.08 16:00 5.29307000 5.29175000 5.29100000 5.29438000 5.29412638 0.00201597 1164 1520525100 2018.03.08 16:05 5.29170000 5.29001000 5.28930000 5.29187000 5.29373434 0.00215220 1227 1520525400 2018.03.08 16:10 5.29000000 5.29195000 5.28949000 5.29250000 5.29356441 0.00215133 1066 1520525700 2018.03.08 16:15 5.29200000 5.29421000 5.29067000 5.29474000 5.29362589 0.00215083 1012 1520526000 2018.03.08 16:20 5.29428000 5.29483000 5.29264000 5.29565000 5.29374057 0.00213783 772 1520526300 2018.03.08 16:25 5.29485000 5.29351000 5.29245000 5.29550000 5.29371861 0.00213995 912 1520526600 2018.03.08 16:30 5.29351000 5.29566000 5.29305000 5.29585000 5.29390350 0.00207494 759 1520526900 2018.03.08 16:35 5.29585000 5.29484000 5.29288000 5.29585000 5.29399269 0.00203552 960 1520527200 2018.03.08 16:40 5.29466000 5.29339000 5.29288000 5.29471000 5.29393529 0.00200982 1056 1520527500 2018.03.08 16:45 5.29339000 5.29805000 5.29083000 5.29805000 5.29432717 0.00210637 1037 1520527800 2018.03.08 16:50 5.29815000 5.29937000 5.29715000 5.30215000 5.29480744 0.00231247 747 1520528100 2018.03.08 16:55 5.29945000 5.29819000 5.29758000 5.30016000 5.29512959 0.00241757 962 1520528400 2018.03.08 17:00 5.29819000 5.29681000 5.29620000 5.29965000 5.29528963 0.00241362 933 1520528700 2018.03.08 17:05 5.29681000 5.28908000 5.28870000 5.29682000 5.29469824 0.00273361 705 1520529000 2018.03.08 17:10 5.28928000 5.28940000 5.28819000 5.29020000 5.29419364 0.00298818 669 1520529300 2018.03.08 17:15 5.28940000 5.29121000 5.28871000 5.29300000 5.29390949 0.00306643 447 1520529600 2018.03.08 17:20 5.29126000 5.29250000 5.29036000 5.29328000 5.29377525 0.00284653 496 1520529900 2018.03.08 17:25 5.29250000 5.29571000 5.29157000 5.29599000 5.29395951 0.00284562 827 1520530200 2018.03.08 17:30 5.29571000 5.29564000 5.29168000 5.29606000 5.29411956 0.00285577 755 1520530500 2018.03.08 17:35 5.29566000 5.29507000 5.29316000 5.30074000 5.29421008 0.00285683 584 1520530800 2018.03.08 17:40 5.29528000 5.29557000 5.29347000 5.29689000 5.29433959 0.00282095 438 1520531100 2018.03.08 17:45 5.29557000 5.29234000 5.29164000 5.29795000 5.29414915 0.00269572 776 1520531400 2018.03.08 17:50 5.29235000 5.29289000 5.29226000 5.29465000 5.29402924 0.00267996 649 1520531700 2018.03.08 17:55 5.29294000 5.29196000 5.29113000 5.29450000 5.29383217 0.00274601 1328 1520532000 2018.03.08 18:00 5.29193000 5.29100000 5.29040000 5.29293000 5.29356244 0.00284854 1097 1520532300 2018.03.08 18:05 5.29085000 5.29020000 5.28966000 5.29209000 5.29324220 0.00300438 597 1520532600 2018.03.08 18:10 5.29021000 5.29298000 5.29021000 5.29367000 5.29321723 0.00296081 343 1520532900 2018.03.08 18:15 5.29300000 5.29191000 5.29152000 5.29333000 5.29309273 0.00297436 460 1520533200 2018.03.08 18:20 5.29191000 5.29073000 5.28945000 5.29191000 5.29286771 0.00306091 596 1520533500 2018.03.08 18:25 5.29091000 5.29081000 5.28892000 5.29172000 5.29267174 0.00289730 333 1520533800 2018.03.08 18:30 5.29081000 5.29168000 5.29001000 5.29271000 5.29257729 0.00249607 302 1520534100 2018.03.08 18:35 5.29168000 5.29129000 5.29092000 5.29266000 5.29245469 0.00217237 309 1520534400 2018.03.08 18:40 5.29129000 5.28897000 5.28867000 5.29140000 5.29212281 0.00205364 466 1520534700 2018.03.08 18:45 5.28917000 5.28778000 5.28737000 5.29053000 5.29170921 0.00217993 495 1520535000 2018.03.08 18:50 5.28771000 5.28815000 5.28752000 5.28928000 5.29137024 0.00231869 448 1520535300 2018.03.08 18:55 5.28804000 5.28997000 5.28804000 5.29098000 5.29123688 0.00237083 296 1520535600 2018.03.08 19:00 5.28997000 5.28630000 5.28566000 5.29076000 5.29076670 0.00269682 597 1520535900 2018.03.08 19:05 5.28630000 5.28910000 5.28477000 5.28945000 5.29060797 0.00252153 409 1520536200 2018.03.08 19:10 5.28915000 5.28955000 5.28895000 5.28990000 5.29050721 0.00228463 328 1520536500 2018.03.08 19:15 5.28950000 5.29000000 5.28905000 5.29050000 5.29045891 0.00205145 474 1520536800 2018.03.08 19:20 5.29000000 5.29130000 5.28905000 5.29180000 5.29053901 0.00171645 370 1520537100 2018.03.08 19:25 5.29135000 5.29175000 5.29129000 5.29249000 5.29065434 0.00170265 457 1520537400 2018.03.08 19:30 5.29180000 5.29060000 5.29025000 5.29205000 5.29064917 0.00162654 380 1520537700 2018.03.08 19:35 5.29060000 5.29145000 5.29015000 5.29180000 5.29072544 0.00162927 204 1520538000 2018.03.08 19:40 5.29155000 5.29110000 5.29080000 5.29180000 5.29076111 0.00164035 189 1520538300 2018.03.08 19:45 5.29115000 5.29115000 5.29090000 5.29225000 5.29079815 0.00164803 309 1520538600 2018.03.08 19:50 5.29110000 5.29060000 5.28958000 5.29145000 5.29077928 0.00156782 285 1520538900 2018.03.08 19:55 5.29065000 5.29211000 5.29065000 5.29284000 5.29090601 0.00162500 328 1520539200 2018.03.08 20:00 5.29211000 5.29270000 5.29184000 5.29327000 5.29107687 0.00174073 469 1520539500 2018.03.08 20:05 5.29280000 5.29100000 5.29019000 5.29284000 5.29106955 0.00173665 268 1520539800 2018.03.08 20:10 5.29100000 5.29116000 5.29043000 5.29140000 5.29107816 0.00173523 170 1520540100 2018.03.08 20:15 5.29116000 5.29126000 5.29089000 5.29210000 5.29109548 0.00174290 258 1520540400 2018.03.08 20:20 5.29126000 5.28927000 5.28830000 5.29157000 5.29092162 0.00165447 437 1520540700 2018.03.08 20:25 5.28927000 5.28928000 5.28850000 5.28975000 5.29076528 0.00149557 432 1520541000 2018.03.08 20:30 5.28928000 5.28994000 5.28800000 5.29025000 5.29068668 0.00137479 440 1520541300 2018.03.08 20:35 5.28994000 5.28784000 5.28784000 5.29065000 5.29041557 0.00147410 198 1520541600 2018.03.08 20:40 5.28792000 5.28760000 5.28725000 5.28905000 5.29014742 0.00134402 201 1520541900 2018.03.08 20:45 5.28750000 5.28815000 5.28735000 5.28940000 5.28995719 0.00144211 193 1520542200 2018.03.08 20:50 5.28820000 5.28790000 5.28710000 5.28855000 5.28976127 0.00156807 297 1520542500 2018.03.08 20:55 5.28790000 5.28800000 5.28760000 5.28870000 5.28959353 0.00167006 206 1520542800 2018.03.08 21:00 5.28805000 5.28720000 5.28663000 5.28810000 5.28936557 0.00178006 377 1520543100 2018.03.08 21:05 5.28725000 5.28565000 5.28555000 5.28760000 5.28901171 0.00198370 287 1520543400 2018.03.08 21:10 5.28555000 5.28465000 5.28454000 5.28585000 5.28859631 0.00229254 240 1520543700 2018.03.08 21:15 5.28460000 5.28440000 5.28430000 5.28505000 5.28819666 0.00249995 266 1520544000 2018.03.08 21:20 5.28445000 5.28474000 5.28380000 5.28500000 5.28786745 0.00262398 216 1520544300 2018.03.08 21:25 5.28474000 5.28489000 5.28418000 5.28508000 5.28758389 0.00267990 332 1520544600 2018.03.08 21:30 5.28471000 5.28450000 5.28355000 5.28471000 5.28729018 0.00275663 443 1520544900 2018.03.08 21:35 5.28455000 5.28680000 5.28455000 5.28685000 5.28724350 0.00255021 196 1520545200 2018.03.08 21:40 5.28680000 5.28300000 5.28300000 5.28690000 5.28683936 0.00248475 214 1520545500 2018.03.08 21:45 5.28300000 5.27723000 5.27293000 5.28425000 5.28592418 0.00323396 945 1520545800 2018.03.08 21:50 5.27711000 5.27727000 5.27163000 5.28021000 5.28509997 0.00368801 1527 1520546100 2018.03.08 21:55 5.27727000 5.27825000 5.27627000 5.27925000 5.28444759 0.00384361 611 1520546400 2018.03.08 22:00 5.27825000 5.28004000 5.27795000 5.28061000 5.28402782 0.00388713 601 1520546700 2018.03.08 22:05 5.28001000 5.27869000 5.27869000 5.28149000 5.28351946 0.00396584 461 1520547000 2018.03.08 22:10 5.27870000 5.28064000 5.27862000 5.28163000 5.28324522 0.00378812 335 1520547300 2018.03.08 22:15 5.28053000 5.27960000 5.27900000 5.28076000 5.28289806 0.00377204 370 1520547600 2018.03.08 22:20 5.27970000 5.27950000 5.27895000 5.28030000 5.28257444 0.00372915 296 1520547900 2018.03.08 22:25 5.27960000 5.28010000 5.27910000 5.28060000 5.28233877 0.00357081 299 1520548200 2018.03.08 22:30 5.28027000 5.28056000 5.27975000 5.28100000 5.28216937 0.00337241 181 1520548500 2018.03.08 22:35 5.28048000 5.28055000 5.27982000 5.28100000 5.28201514 0.00312237 214 1520548800 2018.03.08 22:40 5.28060000 5.28031000 5.27977000 5.28130000 5.28185275 0.00290374 366 1520549100 2018.03.08 22:45 5.28031000 5.28260000 5.28026000 5.28370000 5.28192391 0.00279391 411 1520549400 2018.03.08 22:50 5.28255000 5.28350000 5.28095000 5.28365000 5.28207402 0.00278403 590 1520549700 2018.03.08 22:55 5.28350000 5.28425000 5.28330000 5.28470000 5.28228125 0.00283896 239 1520550000 2018.03.08 23:00 5.28410000 5.28443000 5.28190000 5.28460000 5.28248590 0.00290124 278 1520550300 2018.03.08 23:05 5.28445000 5.28475000 5.28410000 5.28498000 5.28270153 0.00298834 84 1520550600 2018.03.08 23:10 5.28494000 5.28585000 5.28472000 5.28764000 5.28300138 0.00318386 106 1520550900 2018.03.08 23:15 5.28582000 5.28472000 5.28437000 5.28582000 5.28316506 0.00318583 36 1520551200 2018.03.08 23:20 5.28473000 5.28595000 5.28458000 5.28618000 5.28343029 0.00339435 71 1520551500 2018.03.08 23:25 5.28595000 5.28584000 5.28569000 5.28658000 5.28365979 0.00326476 154 1520551800 2018.03.08 23:30 5.28523000 5.28495000 5.28460000 5.28598000 5.28378266 0.00301014 212 1520552100 2018.03.08 23:35 5.28495000 5.28425000 5.28405000 5.28515000 5.28382717 0.00276636 270 1520552400 2018.03.08 23:40 5.28420000 5.28415000 5.28380000 5.28435000 5.28385792 0.00264715 170 1520552700 2018.03.08 23:45 5.28405000 5.28370000 5.28305000 5.28405000 5.28384288 0.00237655 226 1520553000 2018.03.08 23:50 5.28370000 5.28455000 5.28285000 5.28610000 5.28391022 0.00229139 223 1520553300 2018.03.08 23:55 5.28445000 5.28405000 5.28310000 5.28535000 5.28392354 0.00208220 118 1520553600 2018.03.09 00:00 5.27341000 5.26810000 5.26460000 5.27341000 5.28241653 0.00386470 29 1520553900 2018.03.09 00:05 5.26628000 5.26640000 5.26495000 5.26690000 5.28089115 0.00539239 66 1520554200 2018.03.09 00:10 5.26635000 5.26580000 5.26564000 5.26748000 5.27945390 0.00663992 51 1520554500 2018.03.09 00:15 5.26575000 5.26737000 5.26565000 5.26742000 5.27830305 0.00746304 28 1520554800 2018.03.09 00:20 5.26738000 5.26685000 5.26668000 5.26738000 5.27721228 0.00819577 37 1520555100 2018.03.09 00:25 5.26685000 5.27428000 5.26685000 5.27443000 5.27693302 0.00822249 60 1520555400 2018.03.09 00:30 5.27428000 5.27955000 5.27428000 5.28015000 5.27718225 0.00803638 120 1520555700 2018.03.09 00:35 5.27960000 5.27729000 5.27729000 5.28010000 5.27719252 0.00787694 25 1520556000 2018.03.09 00:40 5.27736000 5.27744000 5.27733000 5.27744000 5.27721609 0.00770424 7 1520556300 2018.03.09 00:45 5.27748000 5.27614000 5.27580000 5.27851000 5.27711360 0.00753794 118 1520556600 2018.03.09 00:50 5.27618000 5.27640000 5.27576000 5.27659000 5.27704564 0.00728970 101 1520556900 2018.03.09 00:55 5.27636000 5.27590000 5.27587000 5.27651000 5.27693653 0.00709650 196 1520557200 2018.03.09 01:00 5.27583000 5.27619000 5.27493000 5.27626000 5.27686543 0.00680694 446 1520557500 2018.03.09 01:05 5.27623000 5.27618000 5.27600000 5.27659000 5.27680015 0.00650264 219 1520557800 2018.03.09 01:10 5.27622000 5.27950000 5.27586000 5.28019000 5.27705728 0.00630081 34 1520558100 2018.03.09 01:15 5.27973000 5.27990000 5.27966000 5.28072000 5.27732802 0.00617821 34 1520558400 2018.03.09 01:20 5.27980000 5.27870000 5.27822000 5.28005000 5.27745868 0.00603127 35 1520558700 2018.03.09 01:25 5.27880000 5.27918000 5.27804000 5.28147000 5.27762262 0.00593713 50 1520559000 2018.03.09 01:30 5.27912000 5.28083000 5.27851000 5.28250000 5.27792808 0.00590552 36 1520559300 2018.03.09 01:35 5.28130000 5.28006000 5.27960000 5.28130000 5.27813112 0.00586660 27 1520559600 2018.03.09 01:40 5.28032000 5.27913000 5.27860000 5.28032000 5.27822625 0.00546955 28 1520559900 2018.03.09 01:45 5.27915000 5.27887000 5.27830000 5.27969000 5.27828756 0.00481522 27 1520560200 2018.03.09 01:50 5.27877000 5.27945000 5.27870000 5.27983000 5.27839827 0.00397026 43 1520560500 2018.03.09 01:55 5.27935000 5.27972000 5.27892000 5.27972000 5.27852415 0.00316094 19 1520560800 2018.03.09 02:00 5.27989000 5.27863000 5.27863000 5.28025000 5.27853423 0.00178469 37 1520561100 2018.03.09 02:05 5.27858000 5.27946000 5.27828000 5.27952000 5.27862240 0.00153294 44 1520561400 2018.03.09 02:10 5.27935000 5.27843000 5.27816000 5.27993000 5.27860408 0.00151652 67 1520561700 2018.03.09 02:15 5.27832000 5.27989000 5.27775000 5.28003000 5.27872654 0.00152861 51 1520562000 2018.03.09 02:20 5.27997000 5.28030000 5.27995000 5.28068000 5.27887640 0.00155730 36 1520562300 2018.03.09 02:25 5.28035000 5.28035000 5.27987000 5.28050000 5.27901674 0.00147834 52 1520562600 2018.03.09 02:30 5.28040000 5.27829000 5.27776000 5.28040000 5.27894753 0.00136558 132 1520562900 2018.03.09 02:35 5.27829000 5.27776000 5.27705000 5.27880000 5.27883443 0.00122674 91 1520563200 2018.03.09 02:40 5.27788000 5.27857000 5.27780000 5.27880000 5.27880925 0.00108432 43 1520563500 2018.03.09 02:45 5.27860000 5.27992000 5.27860000 5.27998000 5.27891503 0.00088838 95 1520563800 2018.03.09 02:50 5.27992000 5.27870000 5.27828000 5.28000000 5.27889455 0.00088932 128 1520564100 2018.03.09 02:55 5.27861000 5.27634000 5.27634000 5.27960000 5.27865126 0.00111351 256 1520564400 2018.03.09 03:00 5.27634000 5.27550000 5.27528000 5.27655000 5.27835114 0.00142025 332 1520564700 2018.03.09 03:05 5.27550000 5.27845000 5.27510000 5.27875000 5.27836056 0.00140441 416 1520565000 2018.03.09 03:10 5.27850000 5.27915000 5.27795000 5.28025000 5.27843574 0.00127707 356 1520565300 2018.03.09 03:15 5.27915000 5.27925000 5.27810000 5.28020000 5.27851329 0.00121673 317 1520565600 2018.03.09 03:20 5.27930000 5.27955000 5.27910000 5.28005000 5.27861202 0.00120936 250 1520565900 2018.03.09 03:25 5.27955000 5.27935000 5.27887000 5.28180000 5.27868231 0.00120728 225 1520566200 2018.03.09 03:30 5.27935000 5.27715000 5.27706000 5.28030000 5.27853637 0.00125818 309 1520566500 2018.03.09 03:35 5.27715000 5.27872000 5.27644000 5.27872000 5.27855386 0.00122868 353 1520566800 2018.03.09 03:40 5.27868000 5.27860000 5.27742000 5.27901000 5.27855826 0.00122814 334 1520567100 2018.03.09 03:45 5.27855000 5.27805000 5.27764000 5.27900000 5.27850985 0.00122005 346 1520567400 2018.03.09 03:50 5.27805000 5.27880000 5.27775000 5.27945000 5.27853748 0.00121913 360 1520567700 2018.03.09 03:55 5.27880000 5.28010000 5.27860000 5.28015000 5.27868630 0.00122761 228 1520568000 2018.03.09 04:00 5.27995000 5.28055000 5.27895000 5.28055000 5.27886379 0.00126183 308 1520568300 2018.03.09 04:05 5.28055000 5.28140000 5.27990000 5.28140000 5.27910533 0.00139142 313 1520568600 2018.03.09 04:10 5.28140000 5.28215000 5.28105000 5.28220000 5.27939530 0.00160241 239 1520568900 2018.03.09 04:15 5.28205000 5.28265000 5.28085000 5.28290000 5.27970527 0.00179259 286 1520569200 2018.03.09 04:20 5.28275000 5.28190000 5.28190000 5.28340000 5.27991430 0.00189658 178 1520569500 2018.03.09 04:25 5.28195000 5.28190000 5.28150000 5.28230000 5.28010341 0.00200488 188 1520569800 2018.03.09 04:30 5.28190000 5.28115000 5.28115000 5.28320000 5.28020309 0.00202459 163 1520570100 2018.03.09 04:35 5.28115000 5.27955000 5.27955000 5.28130000 5.28014089 0.00182069 88 1520570400 2018.03.09 04:40 5.27950000 5.27940000 5.27850000 5.27950000 5.28007033 0.00149506 93 1520570700 2018.03.09 04:45 5.27940000 5.28040000 5.27921000 5.28060000 5.28010172 0.00145447 81 1520571000 2018.03.09 04:50 5.28030000 5.27990000 5.27965000 5.28030000 5.28008251 0.00143864 92 1520571300 2018.03.09 04:55 5.27995000 5.27935000 5.27875000 5.28030000 5.28001275 0.00143511 74 1520571600 2018.03.09 05:00 5.27935000 5.28005000 5.27925000 5.28030000 5.28001630 0.00143130 109 1520571900 2018.03.09 05:05 5.28000000 5.28030000 5.27955000 5.28150000 5.28004332 0.00142354 126 1520572200 2018.03.09 05:10 5.28025000 5.27980000 5.27980000 5.28055000 5.28002014 0.00127292 174 1520572500 2018.03.09 05:15 5.28000000 5.27925000 5.27880000 5.28010000 5.27994680 0.00126743 141 1520572800 2018.03.09 05:20 5.27925000 5.27910000 5.27910000 5.28050000 5.27986615 0.00127004 153 1520573100 2018.03.09 05:25 5.27915000 5.28060000 5.27915000 5.28060000 5.27993604 0.00118456 70 1520573400 2018.03.09 05:30 5.28055000 5.27990000 5.27975000 5.28115000 5.27993261 0.00115862 164 1520573700 2018.03.09 05:35 5.27995000 5.28065000 5.27995000 5.28100000 5.28000093 0.00113763 150 1520574000 2018.03.09 05:40 5.28070000 5.28180000 5.28055000 5.28205000 5.28017227 0.00113081 134 1520574300 2018.03.09 05:45 5.28190000 5.28270000 5.28175000 5.28315000 5.28041301 0.00116740 104 1520574600 2018.03.09 05:50 5.28275000 5.28310000 5.28270000 5.28315000 5.28066891 0.00122704 57 1520574900 2018.03.09 05:55 5.28305000 5.28330000 5.28255000 5.28380000 5.28091949 0.00130393 133 1520575200 2018.03.09 06:00 5.28335000 5.28295000 5.28285000 5.28340000 5.28111287 0.00139941 81 1520575500 2018.03.09 06:05 5.28290000 5.28365000 5.28270000 5.28365000 5.28135450 0.00156111 66 1520575800 2018.03.09 06:10 5.28370000 5.28350000 5.28310000 5.28405000 5.28155884 0.00169325 147 1520576100 2018.03.09 06:15 5.28345000 5.28405000 5.28275000 5.28540000 5.28179609 0.00179112 221 1520576400 2018.03.09 06:20 5.28410000 5.28330000 5.28320000 5.28425000 5.28193932 0.00178132 258 1520576700 2018.03.09 06:25 5.28330000 5.28345000 5.28290000 5.28355000 5.28208319 0.00181818 173 1520577000 2018.03.09 06:30 5.28340000 5.28135000 5.28085000 5.28340000 5.28201337 0.00174149 184 1520577300 2018.03.09 06:35 5.28125000 5.27800000 5.27800000 5.28155000 5.28163114 0.00180768 222 1520577600 2018.03.09 06:40 5.27805000 5.27955000 5.27790000 5.28010000 5.28143294 0.00183099 144 1520577900 2018.03.09 06:45 5.27950000 5.27930000 5.27910000 5.27965000 5.28122980 0.00188947 93 1520578200 2018.03.09 06:50 5.27935000 5.27960000 5.27910000 5.27985000 5.28107458 0.00192216 106 1520578500 2018.03.09 06:55 5.27955000 5.28125000 5.27955000 5.28135000 5.28109129 0.00187457 114 1520578800 2018.03.09 07:00 5.28135000 5.28145000 5.28080000 5.28185000 5.28112545 0.00181208 108 1520579100 2018.03.09 07:05 5.28150000 5.28175000 5.28125000 5.28180000 5.28118493 0.00179470 110 1520579400 2018.03.09 07:10 5.28175000 5.28195000 5.28130000 5.28255000 5.28125780 0.00175460 142 1520579700 2018.03.09 07:15 5.28195000 5.28230000 5.28170000 5.28230000 5.28135705 0.00173027 70 1520580000 2018.03.09 07:20 5.28230000 5.28165000 5.28146000 5.28230000 5.28138495 0.00171999 134 1520580300 2018.03.09 07:25 5.28180000 5.28285000 5.28140000 5.28315000 5.28152448 0.00168843 151 1520580600 2018.03.09 07:30 5.28280000 5.28125000 5.28120000 5.28285000 5.28149834 0.00165732 171 1520580900 2018.03.09 07:35 5.28130000 5.27957000 5.27771000 5.28273000 5.28131469 0.00168956 310 1520581200 2018.03.09 07:40 5.27957000 5.27742000 5.27660000 5.28030000 5.28094377 0.00191054 220 1520581500 2018.03.09 07:45 5.27719000 5.27710000 5.27591000 5.27735000 5.28057769 0.00205458 260 1520581800 2018.03.09 07:50 5.27705000 5.27740000 5.27600000 5.27780000 5.28027506 0.00211688 279 1520582100 2018.03.09 07:55 5.27735000 5.27830000 5.27665000 5.27850000 5.28008695 0.00201518 227 1520582400 2018.03.09 08:00 5.27835000 5.27765000 5.27720000 5.27870000 5.27985486 0.00198194 162 1520582700 2018.03.09 08:05 5.27765000 5.27810000 5.27730000 5.27830000 5.27968773 0.00186422 108 1520583000 2018.03.09 08:10 5.27810000 5.27810000 5.27785000 5.27815000 5.27953652 0.00187028 68 1520583300 2018.03.09 08:15 5.27790000 5.27585000 5.27585000 5.27820000 5.27918542 0.00205936 263 1520583600 2018.03.09 08:20 5.27610000 5.27875000 5.27585000 5.27885000 5.27914396 0.00206838 198 1520583900 2018.03.09 08:25 5.27880000 5.27810000 5.27810000 5.28015000 5.27904453 0.00210144 174 1520584200 2018.03.09 08:30 5.27847000 5.27685000 5.27685000 5.27864000 5.27883553 0.00219685 276 1520584500 2018.03.09 08:35 5.27711000 5.27803000 5.27667000 5.27895000 5.27875881 0.00215224 222 1520584800 2018.03.09 08:40 5.27815000 5.27537000 5.27512000 5.27860000 5.27843607 0.00224733 202 1520585100 2018.03.09 08:45 5.27537000 5.27455000 5.27380000 5.27565000 5.27806597 0.00234157 480 1520585400 2018.03.09 08:50 5.27450000 5.27380000 5.27360000 5.27505000 5.27765968 0.00242312 128 1520585700 2018.03.09 08:55 5.27375000 5.27336000 5.27265000 5.27380000 5.27725019 0.00243352 126 1520586000 2018.03.09 09:00 5.27321000 5.27199000 5.27001000 5.27390000 5.27674922 0.00256082 304 1520586300 2018.03.09 09:05 5.27205000 5.27396000 5.27185000 5.27396000 5.27648358 0.00227378 80 1520586600 2018.03.09 09:10 5.27384000 5.27937000 5.27351000 5.28031000 5.27675848 0.00210184 217 1520586900 2018.03.09 09:15 5.27937000 5.27931000 5.27810000 5.27997000 5.27700148 0.00210975 235 1520587200 2018.03.09 09:20 5.27942000 5.27963000 5.27820000 5.27996000 5.27725181 0.00222756 257 1520587500 2018.03.09 09:25 5.27963000 5.28030000 5.27863000 5.28140000 5.27754212 0.00238572 371 1520587800 2018.03.09 09:30 5.28030000 5.28160000 5.28023000 5.28182000 5.27792858 0.00263961 275 1520588100 2018.03.09 09:35 5.28162000 5.28213000 5.28141000 5.28389000 5.27832872 0.00291108 279 1520588400 2018.03.09 09:40 5.28233000 5.28233000 5.28233000 5.28414000 5.27870979 0.00315789 324 1520588700 2018.03.09 09:45 5.28233000 5.28525000 5.28175000 5.28535000 5.27933267 0.00366742 283 1520589000 2018.03.09 09:50 5.28525000 5.28523000 5.28425000 5.28584000 5.27989432 0.00407453 348 1520589300 2018.03.09 09:55 5.28523000 5.28545000 5.28469000 5.28612000 5.28042343 0.00433580 279 1520589600 2018.03.09 10:00 5.28545000 5.28674000 5.28508000 5.28774000 5.28102501 0.00474627 561 1520589900 2018.03.09 10:05 5.28674000 5.28767000 5.28617000 5.28866000 5.28165787 0.00514325 483 1520590200 2018.03.09 10:10 5.28767000 5.28640000 5.28591000 5.28799000 5.28210950 0.00529259 438 1520590500 2018.03.09 10:15 5.28636000 5.28550000 5.28497000 5.28713000 5.28243240 0.00537585 475 1520590800 2018.03.09 10:20 5.28560000 5.28267000 5.28235000 5.28666000 5.28245503 0.00514591 397 1520591100 2018.03.09 10:25 5.28267000 5.28200000 5.28178000 5.28283000 5.28241169 0.00482310 290 1520591400 2018.03.09 10:30 5.28200000 5.28160000 5.28148000 5.28417000 5.28233439 0.00441265 456 1520591700 2018.03.09 10:35 5.28160000 5.28020000 5.28013000 5.28240000 5.28213112 0.00394512 189 1520592000 2018.03.09 10:40 5.28020000 5.27889000 5.27861000 5.28075000 5.28182244 0.00333973 475 1520592300 2018.03.09 10:45 5.27895000 5.27919000 5.27824000 5.28060000 5.28157173 0.00297466 397 1520592600 2018.03.09 10:50 5.27919000 5.28241000 5.27912000 5.28241000 5.28165156 0.00290922 440 1520592900 2018.03.09 10:55 5.28241000 5.28118000 5.28112000 5.28325000 5.28160665 0.00288225 351 1520593200 2018.03.09 11:00 5.28118000 5.28133000 5.28059000 5.28269000 5.28158031 0.00286092 328 1520593500 2018.03.09 11:05 5.28133000 5.28301000 5.28117000 5.28455000 5.28171647 0.00279757 482 1520593800 2018.03.09 11:10 5.28305000 5.28207000 5.28058000 5.28305000 5.28175014 0.00278253 452 1520594100 2018.03.09 11:15 5.28205000 5.27958000 5.27939000 5.28271000 5.28154346 0.00291603 280 1520594400 2018.03.09 11:20 5.27958000 5.27907000 5.27885000 5.28027000 5.28130789 0.00306798 284 1520594700 2018.03.09 11:25 5.27903000 5.27997000 5.27896000 5.28146000 5.28118047 0.00300783 367 1520595000 2018.03.09 11:30 5.27997000 5.28080000 5.27632000 5.28123000 5.28114424 0.00288372 743 1520595300 2018.03.09 11:35 5.28080000 5.28019000 5.27939000 5.28148000 5.28105336 0.00275725 434 1520595600 2018.03.09 11:40 5.28019000 5.28091000 5.28001000 5.28233000 5.28103970 0.00245057 379 1520595900 2018.03.09 11:45 5.28091000 5.27950000 5.27924000 5.28179000 5.28089307 0.00200761 265 1520596200 2018.03.09 11:50 5.27946000 5.27946000 5.27858000 5.28000000 5.28075658 0.00163043 306 1520596500 2018.03.09 11:55 5.27936000 5.28040000 5.27865000 5.28085000 5.28072262 0.00124033 351 1520596800 2018.03.09 12:00 5.28067000 5.27725000 5.27710000 5.28109000 5.28039190 0.00137155 277 1520597100 2018.03.09 12:05 5.27725000 5.27842000 5.27552000 5.27890000 5.28020410 0.00139151 434 1520597400 2018.03.09 12:10 5.27846000 5.27915000 5.27768000 5.27958000 5.28010371 0.00137603 322 1520597700 2018.03.09 12:15 5.27910000 5.28220000 5.27910000 5.28256000 5.28030335 0.00144726 302 1520598000 2018.03.09 12:20 5.28215000 5.28084000 5.27970000 5.28215000 5.28035446 0.00141678 289 1520598300 2018.03.09 12:25 5.28084000 5.28095000 5.28020000 5.28215000 5.28041118 0.00139691 399 1520598600 2018.03.09 12:30 5.28105000 5.28218000 5.27965000 5.28232000 5.28057964 0.00139011 407 1520598900 2018.03.09 12:35 5.28222000 5.28239000 5.28219000 5.28411000 5.28075205 0.00146327 288 1520599200 2018.03.09 12:40 5.28239000 5.28329000 5.28217000 5.28358000 5.28099376 0.00160853 313 1520599500 2018.03.09 12:45 5.28329000 5.28096000 5.28095000 5.28329000 5.28099055 0.00154301 398 1520599800 2018.03.09 12:50 5.28100000 5.28165000 5.27942000 5.28227000 5.28105335 0.00155409 335 1520600100 2018.03.09 12:55 5.28160000 5.28358000 5.28140000 5.28485000 5.28129399 0.00169529 427 1520600400 2018.03.09 13:00 5.28358000 5.28244000 5.28211000 5.28373000 5.28140313 0.00167522 317 1520600700 2018.03.09 13:05 5.28244000 5.28006000 5.28006000 5.28288000 5.28127521 0.00163213 283 1520601000 2018.03.09 13:10 5.28006000 5.28444000 5.27975000 5.28549000 5.28157662 0.00184452 384 1520601300 2018.03.09 13:15 5.28444000 5.28435000 5.28331000 5.28520000 5.28184075 0.00198704 307 1520601600 2018.03.09 13:20 5.28440000 5.28360000 5.28350000 5.28520000 5.28200830 0.00206166 291 1520601900 2018.03.09 13:25 5.28380000 5.28464000 5.28333000 5.28590000 5.28225894 0.00213152 287 1520602200 2018.03.09 13:30 5.28449000 5.28407000 5.28362000 5.28509000 5.28243142 0.00211870 155 1520602500 2018.03.09 13:35 5.28426000 5.28300000 5.28270000 5.28481000 5.28248557 0.00208598 328 1520602800 2018.03.09 13:40 5.28305000 5.28505000 5.28300000 5.28513000 5.28272980 0.00185178 248 1520603100 2018.03.09 13:45 5.28495000 5.28095000 5.28095000 5.28495000 5.28256030 0.00161432 243 1520603400 2018.03.09 13:50 5.28135000 5.28164000 5.27975000 5.28235000 5.28247265 0.00144359 351 1520603700 2018.03.09 13:55 5.28164000 5.28320000 5.28164000 5.28340000 5.28254192 0.00144395 401 1520604000 2018.03.09 14:00 5.28320000 5.28540000 5.28320000 5.28588000 5.28281412 0.00149402 406 1520604300 2018.03.09 14:05 5.28545000 5.28280000 5.28237000 5.28550000 5.28281277 0.00143486 326 1520604600 2018.03.09 14:10 5.28285000 5.28073000 5.27926000 5.28295000 5.28261442 0.00152788 542 1520604900 2018.03.09 14:15 5.28080000 5.28253000 5.27973000 5.28286000 5.28260638 0.00152879 393 1520605200 2018.03.09 14:20 5.28253000 5.28134000 5.28115000 5.28271000 5.28248577 0.00156859 250 1520605500 2018.03.09 14:25 5.28134000 5.28210000 5.28072000 5.28275000 5.28244903 0.00154328 405 1520605800 2018.03.09 14:30 5.28212000 5.28180000 5.28119000 5.28264000 5.28238722 0.00155843 322 1520606100 2018.03.09 14:35 5.28185000 5.28269000 5.28096000 5.28269000 5.28241605 0.00152865 405 1520606400 2018.03.09 14:40 5.28269000 5.28322000 5.28244000 5.28405000 5.28249262 0.00151783 287 1520606700 2018.03.09 14:45 5.28320000 5.28332000 5.28076000 5.28351000 5.28257142 0.00140055 397 1520607000 2018.03.09 14:50 5.28365000 5.28730000 5.28351000 5.28730000 5.28302176 0.00159805 424 1520607300 2018.03.09 14:55 5.28730000 5.28752000 5.28684000 5.28864000 5.28345016 0.00183952 402 1520607600 2018.03.09 15:00 5.28752000 5.28756000 5.28593000 5.29105000 5.28384158 0.00207552 677 1520607900 2018.03.09 15:05 5.28756000 5.28575000 5.28553000 5.28776000 5.28402333 0.00213995 518 1520608200 2018.03.09 15:10 5.28595000 5.28430000 5.28404000 5.28624000 5.28404968 0.00214606 318 1520608500 2018.03.09 15:15 5.28444000 5.28359000 5.28280000 5.28503000 5.28400590 0.00212769 365 1520608800 2018.03.09 15:20 5.28359000 5.28571000 5.28334000 5.28645000 5.28416820 0.00217998 509 1520609100 2018.03.09 15:25 5.28571000 5.27789000 5.27789000 5.28900000 5.28357027 0.00240563 617 1520609400 2018.03.09 15:30 5.27789000 5.27838000 5.27430000 5.29160000 5.28307596 0.00264210 1309 1520609700 2018.03.09 15:35 5.27819000 5.27206000 5.26692000 5.27866000 5.28202682 0.00368349 934 1520610000 2018.03.09 15:40 5.27215000 5.27619000 5.27036000 5.27862000 5.28147093 0.00391901 780 1520610300 2018.03.09 15:45 5.27619000 5.27937000 5.27500000 5.28228000 5.28127084 0.00397616 926 1520610600 2018.03.09 15:50 5.27937000 5.27710000 5.27611000 5.28032000 5.28087362 0.00417025 974 1520610900 2018.03.09 15:55 5.27718000 5.27970000 5.27706000 5.28197000 5.28076185 0.00418953 639 1520611200 2018.03.09 16:00 5.27974000 5.27805000 5.27758000 5.28055000 5.28050358 0.00429466 618 1520611500 2018.03.09 16:05 5.27798000 5.27793000 5.27509000 5.27921000 5.28025847 0.00437977 554 1520611800 2018.03.09 16:10 5.27793000 5.27755000 5.27605000 5.27900000 5.28000052 0.00447360 581 1520612100 2018.03.09 16:15 5.27742000 5.28020000 5.27479000 5.28033000 5.28001952 0.00442840 652 1520612400 2018.03.09 16:20 5.28022000 5.28038000 5.27860000 5.28234000 5.28005385 0.00436342 548 1520612700 2018.03.09 16:25 5.28057000 5.28210000 5.28002000 5.28339000 5.28024872 0.00429084 544 1520613000 2018.03.09 16:30 5.28210000 5.28142000 5.27983000 5.28518000 5.28036027 0.00398993 676 1520613300 2018.03.09 16:35 5.28142000 5.28057000 5.27966000 5.28253000 5.28038025 0.00365539 718 1520613600 2018.03.09 16:40 5.28057000 5.28100000 5.27917000 5.28302000 5.28043927 0.00329492 850 1520613900 2018.03.09 16:45 5.28100000 5.28256000 5.27887000 5.28265000 5.28064125 0.00315741 608 1520614200 2018.03.09 16:50 5.28256000 5.28582000 5.28219000 5.28606000 5.28113446 0.00341123 751 1520614500 2018.03.09 16:55 5.28582000 5.28315000 5.28255000 5.28599000 5.28132642 0.00347356 785 1520614800 2018.03.09 17:00 5.28325000 5.28535000 5.28217000 5.28620000 5.28170962 0.00363338 876 1520615100 2018.03.09 17:05 5.28539000 5.28920000 5.28391000 5.29101000 5.28242299 0.00420107 1074 1520615400 2018.03.09 17:10 5.28920000 5.28780000 5.28627000 5.29110000 5.28293508 0.00448609 641 1520615700 2018.03.09 17:15 5.28768000 5.28680000 5.28576000 5.28937000 5.28330317 0.00400849 542 1520616000 2018.03.09 17:20 5.28696000 5.29239000 5.28682000 5.29254000 5.28416858 0.00446551 667 1520616300 2018.03.09 17:25 5.29257000 5.29336000 5.29170000 5.29480000 5.28504396 0.00506093 365 1520616600 2018.03.09 17:30 5.29340000 5.29398000 5.29177000 5.29429000 5.28589501 0.00538612 358 1520616900 2018.03.09 17:35 5.29400000 5.29143000 5.29054000 5.29464000 5.28642215 0.00550608 648 1520617200 2018.03.09 17:40 5.29130000 5.29183000 5.28995000 5.29267000 5.28693718 0.00545495 622 1520617500 2018.03.09 17:45 5.29183000 5.29532000 5.29085000 5.29555000 5.28773555 0.00558309 417 1520617800 2018.03.09 17:50 5.29532000 5.29417000 5.29417000 5.29878000 5.28834835 0.00542241 443 1520618100 2018.03.09 17:55 5.29437000 5.29025000 5.28944000 5.29661000 5.28852946 0.00515984 841 1520618400 2018.03.09 18:00 5.29030000 5.29139000 5.28755000 5.29202000 5.28880189 0.00490694 1020 1520618700 2018.03.09 18:05 5.29164000 5.29248000 5.29164000 5.29440000 5.28915219 0.00477844 389 1520619000 2018.03.09 18:10 5.29255000 5.29216000 5.29170000 5.29360000 5.28943865 0.00452071 193 1520619300 2018.03.09 18:15 5.29203000 5.29207000 5.29105000 5.29280000 5.28968925 0.00410116 214 1520619600 2018.03.09 18:20 5.29214000 5.29112000 5.29076000 5.29253000 5.28982551 0.00361175 425 1520619900 2018.03.09 18:25 5.29112000 5.29096000 5.29073000 5.29308000 5.28993356 0.00321318 268 1520620200 2018.03.09 18:30 5.29112000 5.28971000 5.28923000 5.29169000 5.28991227 0.00308480 326 1520620500 2018.03.09 18:35 5.28980000 5.29075000 5.28971000 5.29188000 5.28999205 0.00266033 325 1520620800 2018.03.09 18:40 5.29073000 5.28984000 5.28797000 5.29115000 5.28997757 0.00245777 231 1520621100 2018.03.09 18:45 5.28982000 5.28659000 5.28659000 5.29041000 5.28965495 0.00273678 284 1520621400 2018.03.09 18:50 5.28680000 5.28716000 5.28653000 5.28847000 5.28941733 0.00290072 308 1520621700 2018.03.09 18:55 5.28716000 5.28573000 5.28559000 5.28732000 5.28906616 0.00317503 162 1520622000 2018.03.09 19:00 5.28543000 5.28570000 5.28315000 5.28585000 5.28874557 0.00336295 478 1520622300 2018.03.09 19:05 5.28570000 5.28865000 5.28551000 5.28880000 5.28873647 0.00320600 262 1520622600 2018.03.09 19:10 5.28878000 5.29006000 5.28800000 5.29006000 5.28886252 0.00293185 174 1520622900 2018.03.09 19:15 5.29015000 5.28704000 5.28701000 5.29067000 5.28868895 0.00298479 274 1520623200 2018.03.09 19:20 5.28704000 5.28694000 5.28609000 5.28737000 5.28852238 0.00300021 278 1520623500 2018.03.09 19:25 5.28694000 5.28619000 5.28554000 5.28698000 5.28830025 0.00272460 221 1520623800 2018.03.09 19:30 5.28620000 5.28513000 5.28513000 5.28760000 5.28799832 0.00259125 377 1520624100 2018.03.09 19:35 5.28513000 5.28776000 5.28476000 5.28846000 5.28797562 0.00255031 337 1520624400 2018.03.09 19:40 5.28776000 5.28914000 5.28711000 5.28948000 5.28808652 0.00241402 324 1520624700 2018.03.09 19:45 5.28905000 5.28970000 5.28763000 5.29004000 5.28824018 0.00220277 218 1520625000 2018.03.09 19:50 5.28965000 5.28862000 5.28854000 5.29079000 5.28827635 0.00201936 211 1520625300 2018.03.09 19:55 5.28862000 5.28839000 5.28703000 5.28900000 5.28828718 0.00183285 421 1520625600 2018.03.09 20:00 5.28835000 5.28725000 5.28588000 5.28903000 5.28818840 0.00172565 248 1520625900 2018.03.09 20:05 5.28744000 5.28722000 5.28722000 5.29004000 5.28809617 0.00160997 192 1520626200 2018.03.09 20:10 5.28738000 5.28899000 5.28692000 5.28899000 5.28818130 0.00159755 128 1520626500 2018.03.09 20:15 5.28899000 5.28735000 5.28695000 5.28933000 5.28810213 0.00147733 242 1520626800 2018.03.09 20:20 5.28745000 5.28890000 5.28735000 5.28915000 5.28817811 0.00146340 260 1520627100 2018.03.09 20:25 5.28885000 5.28720000 5.28700000 5.28900000 5.28808496 0.00140523 249 1520627400 2018.03.09 20:30 5.28715000 5.28707000 5.28650000 5.28860000 5.28798830 0.00138165 276 1520627700 2018.03.09 20:35 5.28695000 5.28635000 5.28555000 5.28745000 5.28783227 0.00131037 242 1520628000 2018.03.09 20:40 5.28635000 5.28662000 5.28600000 5.28760000 5.28771681 0.00124603 268 1520628300 2018.03.09 20:45 5.28658000 5.28655000 5.28520000 5.28670000 5.28760569 0.00125249 146 1520628600 2018.03.09 20:50 5.28645000 5.28590000 5.28545000 5.28655000 5.28744324 0.00117372 127 1520628900 2018.03.09 20:55 5.28585000 5.28560000 5.28505000 5.28630000 5.28726770 0.00123902 144 1520629200 2018.03.09 21:00 5.28570000 5.28559000 5.28509000 5.28605000 5.28710792 0.00130334 131 1520629500 2018.03.09 21:05 5.28559000 5.28452000 5.28440000 5.28572000 5.28686145 0.00144703 88 1520629800 2018.03.09 21:10 5.28454000 5.28465000 5.28414000 5.28505000 5.28665083 0.00153695 166 1520630100 2018.03.09 21:15 5.28458000 5.28447000 5.28402000 5.28490000 5.28644313 0.00165177 84 1520630400 2018.03.09 21:20 5.28459000 5.28449000 5.28226000 5.28532000 5.28625712 0.00164687 217 1520630700 2018.03.09 21:25 5.28446000 5.28245000 5.28221000 5.28451000 5.28589454 0.00175665 190 1520631000 2018.03.09 21:30 5.28245000 5.28185000 5.28150000 5.28250000 5.28550934 0.00195353 124 1520631300 2018.03.09 21:35 5.28190000 5.28137000 5.28117000 5.28236000 5.28511512 0.00213990 119 1520631600 2018.03.09 21:40 5.28137000 5.28050000 5.27770000 5.28232000 5.28467559 0.00241745 240 1520631900 2018.03.09 21:45 5.28050000 5.27830000 5.27755000 5.28050000 5.28406839 0.00287014 170 1520632200 2018.03.09 21:50 5.27835000 5.27948000 5.27770000 5.27965000 5.28363140 0.00293478 216 1520632500 2018.03.09 21:55 5.27948000 5.27803000 5.27803000 5.27971000 5.28309793 0.00318783 178 1520632800 2018.03.09 22:00 5.27803000 5.27645000 5.27573000 5.27815000 5.28246480 0.00338182 236 1520633100 2018.03.09 22:05 5.27655000 5.27543000 5.27520000 5.27760000 5.28179481 0.00369675 474 1520633400 2018.03.09 22:10 5.27545000 5.27654000 5.27515000 5.27660000 5.28129436 0.00379056 296 1520633700 2018.03.09 22:15 5.27654000 5.27678000 5.27612000 5.27729000 5.28086442 0.00383542 125 1520634000 2018.03.09 22:20 5.27678000 5.27641000 5.27589000 5.27678000 5.28044019 0.00381688 66 1520634300 2018.03.09 22:25 5.27658000 5.27730000 5.27658000 5.27734000 5.28014112 0.00367466 195 1520634600 2018.03.09 22:30 5.27730000 5.27798000 5.27719000 5.27828000 5.27993530 0.00349732 168 1520634900 2018.03.09 22:35 5.27818000 5.27849000 5.27767000 5.27849000 5.27979765 0.00328373 183 1520635200 2018.03.09 22:40 5.27849000 5.27788000 5.27757000 5.27849000 5.27961502 0.00304554 98 1520635500 2018.03.09 22:45 5.27792000 5.27878000 5.27788000 5.27986000 5.27953549 0.00284191 123 1520635800 2018.03.09 22:50 5.27887000 5.27843000 5.27803000 5.27999000 5.27943021 0.00259669 211 1520636100 2018.03.09 22:55 5.27839000 5.27780000 5.27750000 5.27876000 5.27927495 0.00232692 98 1520636400 2018.03.09 23:00 5.27758000 5.27680000 5.27655000 5.27839000 5.27903924 0.00199542 178 1520636700 2018.03.09 23:05 5.27675000 5.27825000 5.27620000 5.27825000 5.27896408 0.00181715 161 1520637000 2018.03.09 23:10 5.27820000 5.27795000 5.27750000 5.27825000 5.27886750 0.00165831 148 1520637300 2018.03.09 23:15 5.27800000 5.27970000 5.27800000 5.27985000 5.27894678 0.00162386 226 1520637600 2018.03.09 23:20 5.27975000 5.27955000 5.27945000 5.27985000 5.27900423 0.00163330 48 1520637900 2018.03.09 23:25 5.27965000 5.27990000 5.27895000 5.27995000 5.27908954 0.00169684 88 1520638200 2018.03.09 23:30 5.27975000 5.27905000 5.27895000 5.27975000 5.27908578 0.00169192 211 1520638500 2018.03.09 23:35 5.27905000 5.27945000 5.27865000 5.27975000 5.27912047 0.00170111 158 1520638800 2018.03.09 23:40 5.27945000 5.27830000 5.27825000 5.27945000 5.27904233 0.00155173 165 1520639100 2018.03.09 23:45 5.27835000 5.27688000 5.27647000 5.27845000 5.27883639 0.00128376 132 1520639400 2018.03.09 23:50 5.27684000 5.27690000 5.27640000 5.27713000 5.27865197 0.00115971 165 1520812800 2018.03.12 00:00 5.27150000 5.27150000 5.27150000 5.27150000 5.27797083 0.00176611 1 1520813100 2018.03.12 00:05 5.27150000 5.27410000 5.27150000 5.27423000 5.27760218 0.00192852 10 1520813400 2018.03.12 00:10 5.27436000 5.27232000 5.27205000 5.27436000 5.27709912 0.00229357 11 1520813700 2018.03.12 00:15 5.27232000 5.27656000 5.27220000 5.27676000 5.27704777 0.00229625 28 1520814000 2018.03.12 00:20 5.27618000 5.27723000 5.27618000 5.27724000 5.27706513 0.00227149 15 1520814300 2018.03.12 00:25 5.27746000 5.27719000 5.27719000 5.27856000 5.27707702 0.00226297 32 1520814600 2018.03.12 00:30 5.27708000 5.27662000 5.27625000 5.27741000 5.27703349 0.00223633 66 1520814900 2018.03.12 00:35 5.27658000 5.27651000 5.27651000 5.27666000 5.27698364 0.00222020 18 1520815200 2018.03.12 00:40 5.27655000 5.27651000 5.27598000 5.27662000 5.27693853 0.00221730 43 1520815500 2018.03.12 00:45 5.27659000 5.27594000 5.27590000 5.27693000 5.27684343 0.00223382 34 1520815800 2018.03.12 00:50 5.27596000 5.27675000 5.27577000 5.27675000 5.27683453 0.00221209 28 1520816100 2018.03.12 00:55 5.27660000 5.27620000 5.27605000 5.27670000 5.27677410 0.00220403 14 1520816400 2018.03.12 01:00 5.27713000 5.28126000 5.27713000 5.28126000 5.27720133 0.00234095 190 1520816700 2018.03.12 01:05 5.28126000 5.28104000 5.28096000 5.28150000 5.27756692 0.00249283 40 1520817000 2018.03.12 01:10 5.28136000 5.28286000 5.28136000 5.28331000 5.27807102 0.00282998 150 1520817300 2018.03.12 01:15 5.28283000 5.28267000 5.28215000 5.28289000 5.27850902 0.00313863 71 1520817600 2018.03.12 01:20 5.28279000 5.28050000 5.28050000 5.28279000 5.27869864 0.00323489 44 1520817900 2018.03.12 01:25 5.28052000 5.27988000 5.27988000 5.28052000 5.27881115 0.00328866 15 1520818200 2018.03.12 01:30 5.27996000 5.28008000 5.27937000 5.28029000 5.27893199 0.00331800 15 1520818500 2018.03.12 01:35 5.28010000 5.27870000 5.27870000 5.28010000 5.27890990 0.00327908 13 1520818800 2018.03.12 01:40 5.27823000 5.27814000 5.27806000 5.27842000 5.27883657 0.00281360 22 1520819100 2018.03.12 01:45 5.27860000 5.27831000 5.27831000 5.27934000 5.27878642 0.00259875 50 1520819400 2018.03.12 01:50 5.27831000 5.27953000 5.27831000 5.27961000 5.27885724 0.00217220 39 1520819700 2018.03.12 01:55 5.27943000 5.28124000 5.27919000 5.28124000 5.27908417 0.00218852 25 1520820000 2018.03.12 02:00 5.28129000 5.28211000 5.28110000 5.28221000 5.27937234 0.00226898 20 1520855700 2018.03.12 11:55 5.29127000 5.29113000 5.29100000 5.29195000 5.28049212 0.00348147 130 1520856000 2018.03.12 12:00 5.29115000 5.28915000 5.28911000 5.29133000 5.28131668 0.00398857 319 1520856300 2018.03.12 12:05 5.28915000 5.29015000 5.28897000 5.29071000 5.28215795 0.00444010 454 1520856600 2018.03.12 12:10 5.29015000 5.28814000 5.28746000 5.29100000 5.28272767 0.00455716 391 1520856900 2018.03.12 12:15 5.28814000 5.28875000 5.28730000 5.28903000 5.28330122 0.00458947 342 1520857200 2018.03.12 12:20 5.28865000 5.29025000 5.28841000 5.29125000 5.28396301 0.00470768 291 1520857500 2018.03.12 12:25 5.29025000 5.28864000 5.28858000 5.29048000 5.28440844 0.00455423 450 1520857800 2018.03.12 12:30 5.28868000 5.28949000 5.28868000 5.29035000 5.28489240 0.00470417 196 1520858100 2018.03.12 12:35 5.28949000 5.28997000 5.28949000 5.29003000 5.28537598 0.00482749 47