Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.05952000 1.06012000 0.00001000 5.00000000 60.00000000 0.00001000 0.11516126 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1520511180 2018.03.08 12:13 1.05118000 1.05116000 1.05116000 1.05120000 1.05116000 0.00000000 9 1520511240 2018.03.08 12:14 1.05115000 1.05118000 1.05115000 1.05136000 1.05116190 0.00000000 46 1520511300 2018.03.08 12:15 1.05124000 1.05140000 1.05118000 1.05173000 1.05118458 0.00000000 190 1520511360 2018.03.08 12:16 1.05141000 1.05125000 1.05125000 1.05174000 1.05119081 0.00000000 105 1520511420 2018.03.08 12:17 1.05126000 1.05135000 1.05124000 1.05146000 1.05120597 0.00000000 40 1520511480 2018.03.08 12:18 1.05136000 1.05153000 1.05136000 1.05154000 1.05123683 0.00000000 8 1520511540 2018.03.08 12:19 1.05154000 1.05166000 1.05154000 1.05166000 1.05127713 0.00000000 9 1520511600 2018.03.08 12:20 1.05165000 1.05158000 1.05158000 1.05170000 1.05130598 0.00000000 15 1520511660 2018.03.08 12:21 1.05157000 1.05144000 1.05144000 1.05157000 1.05131874 0.00000000 19 1520511720 2018.03.08 12:22 1.05142000 1.05162000 1.05142000 1.05162000 1.05134743 0.00000000 41 1520511780 2018.03.08 12:23 1.05159000 1.05164000 1.05159000 1.05172000 1.05137530 0.00000000 40 1520511840 2018.03.08 12:24 1.05165000 1.05165000 1.05165000 1.05179000 1.05140146 0.00000000 26 1520511900 2018.03.08 12:25 1.05167000 1.05171000 1.05160000 1.05172000 1.05143084 0.00000000 29 1520511960 2018.03.08 12:26 1.05172000 1.05194000 1.05170000 1.05196000 1.05147933 0.00000000 23 1520512020 2018.03.08 12:27 1.05193000 1.05176000 1.05176000 1.05208000 1.05150606 0.00000000 33 1520512080 2018.03.08 12:28 1.05177000 1.05187000 1.05175000 1.05192000 1.05154073 0.00000000 26 1520512140 2018.03.08 12:29 1.05183000 1.05176000 1.05176000 1.05188000 1.05156161 0.00000000 26 1520512200 2018.03.08 12:30 1.05179000 1.05168000 1.05168000 1.05191000 1.05157288 0.00000000 36 1520512260 2018.03.08 12:31 1.05166000 1.05164000 1.05160000 1.05167000 1.05157928 0.00000000 24 1520512320 2018.03.08 12:32 1.05161000 1.05172000 1.05161000 1.05184000 1.05159268 0.00021243 52 1520512380 2018.03.08 12:33 1.05173000 1.05166000 1.05162000 1.05175000 1.05159909 0.00018951 36 1520512440 2018.03.08 12:34 1.05162000 1.05140000 1.05133000 1.05162000 1.05158013 0.00017321 33 1520512500 2018.03.08 12:35 1.05138000 1.05150000 1.05132000 1.05154000 1.05157250 0.00017128 34 1520512560 2018.03.08 12:36 1.05147000 1.05144000 1.05141000 1.05151000 1.05155988 0.00016298 15 1520512620 2018.03.08 12:37 1.05145000 1.05166000 1.05143000 1.05166000 1.05156941 0.00015286 23 1520512680 2018.03.08 12:38 1.05167000 1.05154000 1.05143000 1.05174000 1.05156661 0.00015412 36 1520512740 2018.03.08 12:39 1.05153000 1.05147000 1.05147000 1.05155000 1.05155741 0.00015846 17 1520512800 2018.03.08 12:40 1.05148000 1.05152000 1.05148000 1.05159000 1.05155385 0.00016029 16 1520512860 2018.03.08 12:41 1.05153000 1.05152000 1.05152000 1.05156000 1.05155062 0.00016011 22 1520512920 2018.03.08 12:42 1.05153000 1.05151000 1.05151000 1.05155000 1.05154676 0.00016156 8 1520512980 2018.03.08 12:43 1.05152000 1.05155000 1.05148000 1.05155000 1.05154706 0.00016006 14 1520513040 2018.03.08 12:44 1.05153000 1.05148000 1.05148000 1.05157000 1.05154068 0.00016199 23 1520513100 2018.03.08 12:45 1.05152000 1.05187000 1.05151000 1.05187000 1.05157204 0.00016111 23 1520513160 2018.03.08 12:46 1.05188000 1.05185000 1.05184000 1.05196000 1.05159851 0.00014564 29 1520513220 2018.03.08 12:47 1.05186000 1.05167000 1.05167000 1.05186000 1.05160532 0.00014134 37 1520513280 2018.03.08 12:48 1.05168000 1.05148000 1.05148000 1.05168000 1.05159339 0.00013108 28 1520513340 2018.03.08 12:49 1.05149000 1.05135000 1.05121000 1.05151000 1.05157021 0.00013588 73 1520513400 2018.03.08 12:50 1.05132000 1.05112000 1.05111000 1.05137000 1.05152733 0.00016699 49 1520513460 2018.03.08 12:51 1.05113000 1.05097000 1.05092000 1.05113000 1.05147425 0.00021020 21 1520513520 2018.03.08 12:52 1.05098000 1.05091000 1.05089000 1.05103000 1.05142051 0.00024473 29 1520513580 2018.03.08 12:53 1.05090000 1.05097000 1.05083000 1.05105000 1.05137761 0.00026570 54 1520513640 2018.03.08 12:54 1.05100000 1.05136000 1.05096000 1.05143000 1.05137593 0.00026606 65 1520513700 2018.03.08 12:55 1.05134000 1.05137000 1.05127000 1.05150000 1.05137537 0.00026473 55 1520513760 2018.03.08 12:56 1.05138000 1.05119000 1.05098000 1.05138000 1.05135771 0.00027094 67 1520513820 2018.03.08 12:57 1.05115000 1.05080000 1.05066000 1.05116000 1.05130460 0.00029842 62 1520513880 2018.03.08 12:58 1.05082000 1.05087000 1.05081000 1.05088000 1.05126321 0.00031701 26 1520513940 2018.03.08 12:59 1.05088000 1.05075000 1.05074000 1.05094000 1.05121433 0.00034358 37 1520514000 2018.03.08 13:00 1.05073000 1.05061000 1.05061000 1.05084000 1.05115677 0.00037444 53 1520514060 2018.03.08 13:01 1.05062000 1.05042000 1.05041000 1.05062000 1.05108661 0.00041526 35 1520514120 2018.03.08 13:02 1.05043000 1.05045000 1.05032000 1.05045000 1.05102598 0.00044198 42 1520514180 2018.03.08 13:03 1.05044000 1.05031000 1.05031000 1.05045000 1.05095779 0.00046971 25 1520514240 2018.03.08 13:04 1.05032000 1.05044000 1.05027000 1.05044000 1.05090847 0.00048036 28 1520514300 2018.03.08 13:05 1.05045000 1.05050000 1.05045000 1.05055000 1.05086957 0.00044623 18 1520514360 2018.03.08 13:06 1.05051000 1.05066000 1.05039000 1.05067000 1.05084961 0.00039404 71 1520514420 2018.03.08 13:07 1.05065000 1.05057000 1.05054000 1.05068000 1.05082298 0.00035570 62 1520514480 2018.03.08 13:08 1.05059000 1.05064000 1.05057000 1.05070000 1.05080556 0.00032645 70 1520514540 2018.03.08 13:09 1.05061000 1.05067000 1.05058000 1.05067000 1.05079265 0.00030355 26 1520514600 2018.03.08 13:10 1.05061000 1.05065000 1.05061000 1.05068000 1.05077906 0.00029492 19 1520514660 2018.03.08 13:11 1.05064000 1.05068000 1.05064000 1.05069000 1.05076963 0.00029158 9 1520514720 2018.03.08 13:12 1.05069000 1.05067000 1.05062000 1.05069000 1.05076014 0.00028957 15 1520514780 2018.03.08 13:13 1.05068000 1.05057000 1.05055000 1.05069000 1.05074203 0.00028623 15 1520514840 2018.03.08 13:14 1.05058000 1.05067000 1.05056000 1.05070000 1.05073517 0.00024943 25 1520514900 2018.03.08 13:15 1.05068000 1.05080000 1.05056000 1.05080000 1.05074134 0.00020836 47 1520514960 2018.03.08 13:16 1.05081000 1.05099000 1.05081000 1.05100000 1.05076503 0.00020492 47 1520515020 2018.03.08 13:17 1.05101000 1.05113000 1.05098000 1.05113000 1.05079979 0.00024005 17 1520515080 2018.03.08 13:18 1.05115000 1.05121000 1.05104000 1.05121000 1.05083885 0.00027838 24 1520515140 2018.03.08 13:19 1.05122000 1.05132000 1.05117000 1.05133000 1.05088468 0.00032200 33 1520515200 2018.03.08 13:20 1.05133000 1.05142000 1.05133000 1.05142000 1.05093566 0.00036297 8 1520515260 2018.03.08 13:21 1.05143000 1.05140000 1.05135000 1.05148000 1.05097988 0.00037986 32 1520515320 2018.03.08 13:22 1.05138000 1.05130000 1.05128000 1.05140000 1.05101037 0.00038137 19 1520515380 2018.03.08 13:23 1.05131000 1.05129000 1.05126000 1.05131000 1.05103700 0.00036405 12 1520515440 2018.03.08 13:24 1.05128000 1.05137000 1.05126000 1.05138000 1.05106872 0.00035824 25 1520515500 2018.03.08 13:25 1.05140000 1.05147000 1.05139000 1.05150000 1.05110693 0.00035905 18 1520515560 2018.03.08 13:26 1.05146000 1.05158000 1.05146000 1.05163000 1.05115199 0.00037414 34 1520515620 2018.03.08 13:27 1.05159000 1.05158000 1.05153000 1.05165000 1.05119275 0.00037485 27 1520515680 2018.03.08 13:28 1.05159000 1.05151000 1.05148000 1.05166000 1.05122296 0.00036870 26 1520515740 2018.03.08 13:29 1.05152000 1.05169000 1.05147000 1.05172000 1.05126744 0.00037241 53 1520515800 2018.03.08 13:30 1.05168000 1.05175000 1.05165000 1.05187000 1.05131340 0.00037114 78 1520515860 2018.03.08 13:31 1.05174000 1.05176000 1.05173000 1.05177000 1.05135593 0.00036444 7 1520515920 2018.03.08 13:32 1.05177000 1.05184000 1.05177000 1.05184000 1.05140204 0.00035397 21 1520515980 2018.03.08 13:33 1.05186000 1.05187000 1.05182000 1.05187000 1.05144660 0.00032252 6 1520516040 2018.03.08 13:34 1.05186000 1.05199000 1.05186000 1.05205000 1.05149836 0.00029926 24 1520516100 2018.03.08 13:35 1.05198000 1.05204000 1.05195000 1.05208000 1.05154994 0.00028232 14 1520516160 2018.03.08 13:36 1.05203000 1.05200000 1.05200000 1.05208000 1.05159280 0.00027158 21 1520516220 2018.03.08 13:37 1.05201000 1.05209000 1.05199000 1.05210000 1.05164016 0.00027330 29 1520516280 2018.03.08 13:38 1.05210000 1.05204000 1.05199000 1.05210000 1.05167824 0.00027011 18 1520516340 2018.03.08 13:39 1.05205000 1.05203000 1.05201000 1.05209000 1.05171174 0.00026893 19 1520516400 2018.03.08 13:40 1.05204000 1.05209000 1.05198000 1.05210000 1.05174776 0.00027364 39 1520516460 2018.03.08 13:41 1.05208000 1.05209000 1.05207000 1.05210000 1.05178036 0.00027270 5 1520516520 2018.03.08 13:42 1.05210000 1.05210000 1.05210000 1.05219000 1.05181080 0.00025908 27 1520516580 2018.03.08 13:43 1.05212000 1.05218000 1.05207000 1.05220000 1.05184596 0.00024209 48 1520516640 2018.03.08 13:44 1.05213000 1.05221000 1.05213000 1.05226000 1.05188063 0.00022732 19 1520516700 2018.03.08 13:45 1.05225000 1.05221000 1.05218000 1.05227000 1.05191200 0.00021540 17 1520516760 2018.03.08 13:46 1.05222000 1.05228000 1.05221000 1.05228000 1.05194705 0.00021213 7 1520516820 2018.03.08 13:47 1.05227000 1.05235000 1.05222000 1.05235000 1.05198542 0.00020815 16 1520516880 2018.03.08 13:48 1.05232000 1.05245000 1.05230000 1.05245000 1.05202967 0.00019697 11 1520516940 2018.03.08 13:49 1.05244000 1.05246000 1.05237000 1.05258000 1.05207065 0.00019722 32 1520517000 2018.03.08 13:50 1.05248000 1.05244000 1.05244000 1.05248000 1.05210583 0.00019473 13 1520517060 2018.03.08 13:51 1.05245000 1.05260000 1.05243000 1.05260000 1.05215289 0.00020128 17 1520517120 2018.03.08 13:52 1.05259000 1.05254000 1.05253000 1.05259000 1.05218976 0.00020193 7 1520517180 2018.03.08 13:53 1.05255000 1.05244000 1.05239000 1.05257000 1.05221359 0.00019332 39 1520517240 2018.03.08 13:54 1.05243000 1.05248000 1.05240000 1.05249000 1.05223896 0.00019213 16 1520517300 2018.03.08 13:55 1.05249000 1.05262000 1.05249000 1.05263000 1.05227525 0.00020042 11 1520517360 2018.03.08 13:56 1.05261000 1.05261000 1.05257000 1.05261000 1.05230713 0.00020108 9 1520517420 2018.03.08 13:57 1.05260000 1.05258000 1.05249000 1.05269000 1.05233312 0.00020191 28 1520517480 2018.03.08 13:58 1.05259000 1.05255000 1.05253000 1.05259000 1.05235378 0.00019471 18 1520517540 2018.03.08 13:59 1.05252000 1.05244000 1.05244000 1.05260000 1.05236199 0.00018050 23 1520517600 2018.03.08 14:00 1.05245000 1.05241000 1.05238000 1.05250000 1.05236656 0.00016927 21 1520517660 2018.03.08 14:01 1.05244000 1.05258000 1.05244000 1.05260000 1.05238689 0.00015837 13 1520517720 2018.03.08 14:02 1.05257000 1.05257000 1.05247000 1.05258000 1.05240433 0.00014403 26 1520517780 2018.03.08 14:03 1.05255000 1.05234000 1.05233000 1.05255000 1.05239820 0.00013832 44 1520517840 2018.03.08 14:04 1.05233000 1.05249000 1.05233000 1.05249000 1.05240694 0.00012872 16 1520517900 2018.03.08 14:05 1.05248000 1.05238000 1.05235000 1.05251000 1.05240438 0.00012268 24 1520517960 2018.03.08 14:06 1.05240000 1.05212000 1.05212000 1.05240000 1.05237729 0.00015081 31 1520518020 2018.03.08 14:07 1.05213000 1.05216000 1.05213000 1.05228000 1.05235660 0.00017042 23 1520518080 2018.03.08 14:08 1.05218000 1.05214000 1.05212000 1.05219000 1.05233597 0.00018742 22 1520518140 2018.03.08 14:09 1.05212000 1.05218000 1.05211000 1.05226000 1.05232112 0.00019670 22 1520518200 2018.03.08 14:10 1.05220000 1.05214000 1.05214000 1.05223000 1.05230387 0.00020805 11 1520518260 2018.03.08 14:11 1.05213000 1.05213000 1.05211000 1.05217000 1.05228731 0.00020905 10 1520518320 2018.03.08 14:12 1.05215000 1.05213000 1.05211000 1.05235000 1.05227233 0.00021115 40 1520518380 2018.03.08 14:13 1.05216000 1.05221000 1.05216000 1.05234000 1.05226639 0.00021091 26 1520518440 2018.03.08 14:14 1.05222000 1.05220000 1.05220000 1.05225000 1.05226007 0.00020859 16 1520518500 2018.03.08 14:15 1.05217000 1.05236000 1.05217000 1.05236000 1.05226959 0.00019020 24 1520518560 2018.03.08 14:16 1.05237000 1.05235000 1.05234000 1.05237000 1.05227724 0.00017305 4 1520518620 2018.03.08 14:17 1.05236000 1.05243000 1.05236000 1.05249000 1.05229179 0.00016008 17 1520518680 2018.03.08 14:18 1.05242000 1.05246000 1.05235000 1.05247000 1.05230781 0.00015280 33 1520518740 2018.03.08 14:19 1.05245000 1.05248000 1.05240000 1.05252000 1.05232421 0.00015510 25 1520518800 2018.03.08 14:20 1.05250000 1.05231000 1.05231000 1.05252000 1.05232286 0.00015381 20 1520518860 2018.03.08 14:21 1.05233000 1.05232000 1.05231000 1.05233000 1.05232259 0.00014260 6 1520518920 2018.03.08 14:22 1.05229000 1.05224000 1.05215000 1.05232000 1.05231472 0.00013033 28 1520518980 2018.03.08 14:23 1.05225000 1.05238000 1.05225000 1.05247000 1.05232094 0.00013278 36 1520519040 2018.03.08 14:24 1.05237000 1.05235000 1.05234000 1.05242000 1.05232371 0.00012850 18 1520519100 2018.03.08 14:25 1.05233000 1.05239000 1.05230000 1.05249000 1.05233002 0.00013131 53 1520519160 2018.03.08 14:26 1.05238000 1.05239000 1.05228000 1.05239000 1.05233573 0.00012544 17 1520519220 2018.03.08 14:27 1.05240000 1.05234000 1.05226000 1.05240000 1.05233614 0.00011926 20 1520519280 2018.03.08 14:28 1.05232000 1.05226000 1.05220000 1.05238000 1.05232889 0.00011025 21 1520519340 2018.03.08 14:29 1.05227000 1.05231000 1.05221000 1.05231000 1.05232709 0.00010486 22 1520519400 2018.03.08 14:30 1.05229000 1.05220000 1.05218000 1.05230000 1.05231498 0.00009917 31 1520519460 2018.03.08 14:31 1.05222000 1.05208000 1.05205000 1.05223000 1.05229260 0.00010555 27 1520519520 2018.03.08 14:32 1.05209000 1.05213000 1.05204000 1.05213000 1.05227712 0.00010910 9 1520519580 2018.03.08 14:33 1.05210000 1.05207000 1.05192000 1.05211000 1.05225739 0.00012334 49 1520519640 2018.03.08 14:34 1.05208000 1.05211000 1.05208000 1.05214000 1.05224336 0.00013218 26 1520519700 2018.03.08 14:35 1.05212000 1.05214000 1.05208000 1.05216000 1.05223351 0.00013521 18 1520519760 2018.03.08 14:36 1.05213000 1.05242000 1.05213000 1.05242000 1.05225127 0.00013279 28 1520519820 2018.03.08 14:37 1.05241000 1.05237000 1.05237000 1.05247000 1.05226258 0.00012669 32 1520519880 2018.03.08 14:38 1.05232000 1.05229000 1.05229000 1.05238000 1.05226519 0.00011857 16 1520519940 2018.03.08 14:39 1.05228000 1.05222000 1.05219000 1.05229000 1.05226089 0.00010900 11 1520520000 2018.03.08 14:40 1.05225000 1.05225000 1.05222000 1.05227000 1.05225985 0.00010849 9 1520520060 2018.03.08 14:41 1.05224000 1.05227000 1.05224000 1.05229000 1.05226082 0.00010768 10 1520520120 2018.03.08 14:42 1.05226000 1.05220000 1.05210000 1.05227000 1.05225503 0.00010847 34 1520520180 2018.03.08 14:43 1.05224000 1.05227000 1.05221000 1.05230000 1.05225645 0.00010489 28 1520520240 2018.03.08 14:44 1.05225000 1.05214000 1.05154000 1.05236000 1.05224536 0.00010515 92 1520520300 2018.03.08 14:45 1.05214000 1.05210000 1.05164000 1.05236000 1.05223152 0.00010382 134 1520520360 2018.03.08 14:46 1.05211000 1.05135000 1.05135000 1.05220000 1.05214756 0.00021472 268 1520520420 2018.03.08 14:47 1.05131000 1.05160000 1.05123000 1.05176000 1.05209541 0.00024712 162 1520520480 2018.03.08 14:48 1.05162000 1.05147000 1.05145000 1.05175000 1.05203585 0.00028863 71 1520520540 2018.03.08 14:49 1.05152000 1.05155000 1.05134000 1.05159000 1.05198958 0.00030962 79 1520520600 2018.03.08 14:50 1.05156000 1.05167000 1.05143000 1.05171000 1.05195914 0.00032008 84 1520520660 2018.03.08 14:51 1.05164000 1.05153000 1.05153000 1.05168000 1.05191827 0.00034139 29 1520520720 2018.03.08 14:52 1.05154000 1.05162000 1.05151000 1.05166000 1.05188987 0.00035098 46 1520520780 2018.03.08 14:53 1.05160000 1.05194000 1.05153000 1.05194000 1.05189464 0.00034770 37 1520520840 2018.03.08 14:54 1.05193000 1.05206000 1.05177000 1.05207000 1.05191039 0.00034311 58 1520520900 2018.03.08 14:55 1.05207000 1.05208000 1.05196000 1.05219000 1.05192654 0.00033891 66 1520520960 2018.03.08 14:56 1.05209000 1.05243000 1.05206000 1.05248000 1.05197449 0.00033681 78 1520521020 2018.03.08 14:57 1.05241000 1.05244000 1.05238000 1.05251000 1.05201882 0.00034418 35 1520521080 2018.03.08 14:58 1.05245000 1.05172000 1.05162000 1.05248000 1.05199037 0.00034042 138 1520521140 2018.03.08 14:59 1.05177000 1.05196000 1.05177000 1.05224000 1.05198747 0.00033611 87 1520521200 2018.03.08 15:00 1.05195000 1.05191000 1.05174000 1.05205000 1.05198009 0.00032987 84 1520521260 2018.03.08 15:01 1.05190000 1.05172000 1.05171000 1.05195000 1.05195532 0.00032257 43 1520521320 2018.03.08 15:02 1.05174000 1.05186000 1.05172000 1.05194000 1.05194625 0.00031632 80 1520521380 2018.03.08 15:03 1.05187000 1.05200000 1.05180000 1.05200000 1.05195137 0.00030968 34 1520521440 2018.03.08 15:04 1.05199000 1.05215000 1.05196000 1.05242000 1.05197028 0.00031620 98 1520521500 2018.03.08 15:05 1.05213000 1.05232000 1.05208000 1.05248000 1.05200359 0.00033632 150 1520521560 2018.03.08 15:06 1.05237000 1.05236000 1.05222000 1.05254000 1.05203753 0.00032399 122 1520521620 2018.03.08 15:07 1.05231000 1.05254000 1.05227000 1.05256000 1.05208539 0.00034221 90 1520521680 2018.03.08 15:08 1.05255000 1.05198000 1.05172000 1.05256000 1.05207535 0.00031137 98 1520521740 2018.03.08 15:09 1.05197000 1.05196000 1.05192000 1.05209000 1.05206436 0.00028733 45 1520521800 2018.03.08 15:10 1.05197000 1.05195000 1.05195000 1.05198000 1.05205347 0.00027337 9 1520521860 2018.03.08 15:11 1.05193000 1.05191000 1.05184000 1.05198000 1.05203981 0.00024905 44 1520521920 2018.03.08 15:12 1.05187000 1.05197000 1.05184000 1.05197000 1.05203316 0.00023197 27 1520521980 2018.03.08 15:13 1.05195000 1.05183000 1.05183000 1.05198000 1.05201381 0.00023824 28 1520522040 2018.03.08 15:14 1.05182000 1.05165000 1.05164000 1.05183000 1.05197916 0.00025705 31 1520522100 2018.03.08 15:15 1.05166000 1.05169000 1.05166000 1.05172000 1.05195162 0.00026948 8 1520522160 2018.03.08 15:16 1.05171000 1.05166000 1.05165000 1.05173000 1.05192385 0.00026023 13 1520522220 2018.03.08 15:17 1.05167000 1.05182000 1.05167000 1.05186000 1.05191396 0.00023562 25 1520522280 2018.03.08 15:18 1.05183000 1.05210000 1.05180000 1.05210000 1.05193168 0.00023195 28 1520522340 2018.03.08 15:19 1.05212000 1.05224000 1.05207000 1.05238000 1.05196104 0.00023765 65 1520522400 2018.03.08 15:20 1.05223000 1.05205000 1.05205000 1.05241000 1.05196951 0.00023740 55 1520522460 2018.03.08 15:21 1.05204000 1.05190000 1.05178000 1.05204000 1.05196289 0.00023215 48 1520522520 2018.03.08 15:22 1.05193000 1.05195000 1.05180000 1.05206000 1.05196167 0.00023123 60 1520522580 2018.03.08 15:23 1.05197000 1.05168000 1.05168000 1.05207000 1.05193484 0.00024364 60 1520522640 2018.03.08 15:24 1.05171000 1.05182000 1.05171000 1.05193000 1.05192390 0.00024202 50 1520522700 2018.03.08 15:25 1.05181000 1.05192000 1.05181000 1.05193000 1.05192353 0.00022527 16 1520522760 2018.03.08 15:26 1.05191000 1.05142000 1.05142000 1.05193000 1.05187558 0.00023267 41 1520522820 2018.03.08 15:27 1.05144000 1.05157000 1.05144000 1.05157000 1.05184647 0.00019050 11 1520522880 2018.03.08 15:28 1.05159000 1.05163000 1.05159000 1.05166000 1.05182586 0.00019426 11 1520522940 2018.03.08 15:29 1.05161000 1.05185000 1.05123000 1.05220000 1.05182816 0.00019196 88 1520523000 2018.03.08 15:30 1.05145000 1.05167000 1.05135000 1.05185000 1.05181309 0.00019296 81 1520523060 2018.03.08 15:31 1.05166000 1.05219000 1.05163000 1.05224000 1.05184899 0.00020954 242 1520523120 2018.03.08 15:32 1.05220000 1.05220000 1.05198000 1.05237000 1.05188242 0.00022565 145 1520523180 2018.03.08 15:33 1.05222000 1.05251000 1.05222000 1.05256000 1.05194219 0.00027352 79 1520523240 2018.03.08 15:34 1.05250000 1.05242000 1.05239000 1.05255000 1.05198769 0.00029420 93 1520523300 2018.03.08 15:35 1.05243000 1.05223000 1.05220000 1.05246000 1.05201077 0.00029618 67 1520523360 2018.03.08 15:36 1.05221000 1.05202000 1.05193000 1.05225000 1.05201165 0.00028577 60 1520523420 2018.03.08 15:37 1.05201000 1.05192000 1.05192000 1.05204000 1.05200292 0.00028196 55 1520523480 2018.03.08 15:38 1.05191000 1.05201000 1.05191000 1.05205000 1.05200360 0.00028123 25 1520523540 2018.03.08 15:39 1.05199000 1.05190000 1.05181000 1.05202000 1.05199373 0.00027520 47 1520523600 2018.03.08 15:40 1.05185000 1.05207000 1.05181000 1.05211000 1.05200099 0.00027684 44 1520523660 2018.03.08 15:41 1.05208000 1.05202000 1.05197000 1.05208000 1.05200280 0.00027629 15 1520523720 2018.03.08 15:42 1.05204000 1.05192000 1.05190000 1.05204000 1.05199492 0.00027522 23 1520523780 2018.03.08 15:43 1.05191000 1.05195000 1.05180000 1.05196000 1.05199064 0.00026576 102 1520523840 2018.03.08 15:44 1.05197000 1.05210000 1.05193000 1.05215000 1.05200105 0.00026492 88 1520523900 2018.03.08 15:45 1.05211000 1.05182000 1.05180000 1.05218000 1.05198381 0.00026599 103 1520523960 2018.03.08 15:46 1.05183000 1.05161000 1.05156000 1.05183000 1.05194821 0.00025075 99 1520524020 2018.03.08 15:47 1.05160000 1.05164000 1.05147000 1.05167000 1.05191886 0.00025187 51 1520524080 2018.03.08 15:48 1.05162000 1.05200000 1.05151000 1.05200000 1.05192658 0.00024158 133 1520524140 2018.03.08 15:49 1.05199000 1.05174000 1.05167000 1.05204000 1.05190881 0.00025026 137 1520524200 2018.03.08 15:50 1.05175000 1.05179000 1.05169000 1.05184000 1.05189750 0.00025048 87 1520524260 2018.03.08 15:51 1.05183000 1.05180000 1.05160000 1.05186000 1.05188821 0.00024622 126 1520524320 2018.03.08 15:52 1.05181000 1.05197000 1.05179000 1.05197000 1.05189600 0.00023420 99 1520524380 2018.03.08 15:53 1.05198000 1.05197000 1.05194000 1.05207000 1.05190305 0.00018877 83 1520524440 2018.03.08 15:54 1.05198000 1.05209000 1.05195000 1.05221000 1.05192085 0.00015307 138 1520524500 2018.03.08 15:55 1.05208000 1.05209000 1.05204000 1.05217000 1.05193696 0.00014255 75 1520524560 2018.03.08 15:56 1.05208000 1.05202000 1.05192000 1.05209000 1.05194487 0.00014363 37 1520524620 2018.03.08 15:57 1.05201000 1.05197000 1.05192000 1.05210000 1.05194727 0.00014400 73 1520524680 2018.03.08 15:58 1.05196000 1.05210000 1.05190000 1.05216000 1.05196181 0.00014987 77 1520524740 2018.03.08 15:59 1.05207000 1.05208000 1.05196000 1.05211000 1.05197307 0.00015377 82 1520524800 2018.03.08 16:00 1.05203000 1.05234000 1.05203000 1.05236000 1.05200801 0.00018075 84 1520524860 2018.03.08 16:01 1.05233000 1.05256000 1.05227000 1.05267000 1.05206058 0.00023198 104 1520524920 2018.03.08 16:02 1.05253000 1.05255000 1.05243000 1.05257000 1.05210719 0.00026784 51 1520524980 2018.03.08 16:03 1.05256000 1.05268000 1.05252000 1.05271000 1.05216175 0.00031074 60 1520525040 2018.03.08 16:04 1.05267000 1.05267000 1.05259000 1.05286000 1.05221015 0.00034652 69 1520525100 2018.03.08 16:05 1.05266000 1.05267000 1.05264000 1.05268000 1.05225395 0.00036485 15 1520525160 2018.03.08 16:06 1.05265000 1.05250000 1.05232000 1.05265000 1.05227738 0.00034683 58 1520525220 2018.03.08 16:07 1.05252000 1.05239000 1.05239000 1.05255000 1.05228811 0.00032001 88 1520525280 2018.03.08 16:08 1.05242000 1.05261000 1.05242000 1.05271000 1.05231876 0.00032859 117 1520525340 2018.03.08 16:09 1.05262000 1.05277000 1.05261000 1.05281000 1.05236174 0.00032634 62 1520525400 2018.03.08 16:10 1.05279000 1.05262000 1.05253000 1.05285000 1.05238633 0.00030988 36 1520525460 2018.03.08 16:11 1.05259000 1.05281000 1.05259000 1.05289000 1.05242668 0.00030085 59 1520525520 2018.03.08 16:12 1.05279000 1.05275000 1.05265000 1.05290000 1.05245748 0.00029524 111 1520525580 2018.03.08 16:13 1.05272000 1.05264000 1.05259000 1.05278000 1.05247486 0.00027869 71 1520525640 2018.03.08 16:14 1.05266000 1.05275000 1.05262000 1.05275000 1.05250106 0.00027302 35 1520525700 2018.03.08 16:15 1.05276000 1.05285000 1.05263000 1.05288000 1.05253429 0.00026881 97 1520525760 2018.03.08 16:16 1.05287000 1.05311000 1.05272000 1.05313000 1.05258912 0.00027311 79 1520525820 2018.03.08 16:17 1.05310000 1.05284000 1.05276000 1.05317000 1.05261302 0.00024068 85 1520525880 2018.03.08 16:18 1.05285000 1.05288000 1.05275000 1.05299000 1.05263844 0.00021661 70 1520525940 2018.03.08 16:19 1.05290000 1.05306000 1.05286000 1.05308000 1.05267859 0.00019152 47 1520526000 2018.03.08 16:20 1.05307000 1.05303000 1.05294000 1.05317000 1.05271206 0.00018529 76 1520526060 2018.03.08 16:21 1.05304000 1.05314000 1.05296000 1.05319000 1.05275282 0.00019899 68 1520526120 2018.03.08 16:22 1.05316000 1.05314000 1.05306000 1.05318000 1.05278969 0.00020796 52 1520526180 2018.03.08 16:23 1.05315000 1.05316000 1.05303000 1.05318000 1.05282496 0.00022056 40 1520526240 2018.03.08 16:24 1.05315000 1.05296000 1.05293000 1.05316000 1.05283782 0.00021975 48 1520526300 2018.03.08 16:25 1.05295000 1.05295000 1.05287000 1.05301000 1.05284850 0.00021773 60 1520526360 2018.03.08 16:26 1.05294000 1.05321000 1.05294000 1.05321000 1.05288293 0.00021597 64 1520526420 2018.03.08 16:27 1.05322000 1.05328000 1.05311000 1.05329000 1.05292075 0.00020099 56 1520526480 2018.03.08 16:28 1.05329000 1.05338000 1.05325000 1.05338000 1.05296449 0.00020983 57 1520526540 2018.03.08 16:29 1.05340000 1.05317000 1.05304000 1.05349000 1.05298406 0.00020921 133 1520526600 2018.03.08 16:30 1.05316000 1.05297000 1.05291000 1.05318000 1.05298272 0.00019289 100 1520526660 2018.03.08 16:31 1.05298000 1.05312000 1.05295000 1.05315000 1.05299579 0.00018939 75 1520526720 2018.03.08 16:32 1.05313000 1.05320000 1.05313000 1.05326000 1.05301524 0.00018306 24 1520526780 2018.03.08 16:33 1.05319000 1.05331000 1.05319000 1.05348000 1.05304331 0.00016799 51 1520526840 2018.03.08 16:34 1.05327000 1.05325000 1.05315000 1.05329000 1.05306300 0.00015553 45 1520526900 2018.03.08 16:35 1.05326000 1.05323000 1.05320000 1.05334000 1.05307890 0.00014756 62 1520526960 2018.03.08 16:36 1.05322000 1.05299000 1.05297000 1.05324000 1.05307044 0.00015092 80 1520527020 2018.03.08 16:37 1.05298000 1.05322000 1.05289000 1.05338000 1.05308468 0.00014027 132 1520527080 2018.03.08 16:38 1.05324000 1.05319000 1.05311000 1.05324000 1.05309471 0.00013025 94 1520527140 2018.03.08 16:39 1.05321000 1.05319000 1.05314000 1.05339000 1.05310379 0.00012789 86 1520527200 2018.03.08 16:40 1.05320000 1.05317000 1.05312000 1.05325000 1.05311009 0.00012496 56 1520527260 2018.03.08 16:41 1.05319000 1.05306000 1.05290000 1.05320000 1.05310532 0.00012717 83 1520527320 2018.03.08 16:42 1.05310000 1.05316000 1.05297000 1.05319000 1.05311053 0.00012544 87 1520527380 2018.03.08 16:43 1.05318000 1.05321000 1.05315000 1.05330000 1.05312000 0.00012345 71 1520527440 2018.03.08 16:44 1.05323000 1.05297000 1.05297000 1.05328000 1.05310572 0.00012835 55 1520527500 2018.03.08 16:45 1.05300000 1.05299000 1.05289000 1.05316000 1.05309470 0.00013163 190 1520527560 2018.03.08 16:46 1.05297000 1.05283000 1.05282000 1.05301000 1.05306949 0.00015268 81 1520527620 2018.03.08 16:47 1.05289000 1.05279000 1.05273000 1.05293000 1.05304287 0.00016852 38 1520527680 2018.03.08 16:48 1.05281000 1.05279000 1.05273000 1.05290000 1.05301879 0.00016967 46 1520527740 2018.03.08 16:49 1.05280000 1.05280000 1.05274000 1.05286000 1.05299795 0.00018080 42 1520527800 2018.03.08 16:50 1.05281000 1.05296000 1.05279000 1.05296000 1.05299434 0.00018239 102 1520527860 2018.03.08 16:51 1.05295000 1.05290000 1.05279000 1.05295000 1.05298535 0.00018491 63 1520527920 2018.03.08 16:52 1.05286000 1.05281000 1.05281000 1.05294000 1.05296865 0.00018858 40 1520527980 2018.03.08 16:53 1.05282000 1.05275000 1.05275000 1.05290000 1.05294783 0.00018550 42 1520528040 2018.03.08 16:54 1.05276000 1.05268000 1.05248000 1.05277000 1.05292232 0.00018961 98 1520528100 2018.03.08 16:55 1.05265000 1.05258000 1.05252000 1.05277000 1.05288972 0.00020019 200 1520528160 2018.03.08 16:56 1.05259000 1.05246000 1.05240000 1.05270000 1.05284879 0.00023110 99 1520528220 2018.03.08 16:57 1.05245000 1.05215000 1.05212000 1.05247000 1.05278224 0.00028009 145 1520528280 2018.03.08 16:58 1.05214000 1.05166000 1.05157000 1.05215000 1.05267536 0.00038389 153 1520528340 2018.03.08 16:59 1.05165000 1.05217000 1.05165000 1.05217000 1.05262723 0.00039480 98 1520528400 2018.03.08 17:00 1.05216000 1.05239000 1.05215000 1.05247000 1.05260464 0.00038471 128 1520528460 2018.03.08 17:01 1.05238000 1.05213000 1.05206000 1.05250000 1.05255943 0.00039478 151 1520528520 2018.03.08 17:02 1.05212000 1.05218000 1.05199000 1.05224000 1.05252330 0.00038727 130 1520528580 2018.03.08 17:03 1.05217000 1.05203000 1.05194000 1.05221000 1.05247632 0.00037865 107 1520528640 2018.03.08 17:04 1.05202000 1.05208000 1.05188000 1.05216000 1.05243857 0.00037782 142 1520528700 2018.03.08 17:05 1.05213000 1.05237000 1.05206000 1.05240000 1.05243204 0.00035819 140 1520528760 2018.03.08 17:06 1.05239000 1.05250000 1.05237000 1.05257000 1.05243851 0.00034686 123 1520528820 2018.03.08 17:07 1.05248000 1.05248000 1.05236000 1.05256000 1.05244246 0.00033793 89 1520528880 2018.03.08 17:08 1.05253000 1.05242000 1.05234000 1.05255000 1.05244033 0.00032880 141 1520528940 2018.03.08 17:09 1.05244000 1.05210000 1.05210000 1.05246000 1.05240791 0.00032438 124 1520529000 2018.03.08 17:10 1.05208000 1.05223000 1.05199000 1.05231000 1.05239097 0.00030001 168 1520529060 2018.03.08 17:11 1.05225000 1.05216000 1.05201000 1.05227000 1.05236897 0.00027736 66 1520529120 2018.03.08 17:12 1.05214000 1.05215000 1.05200000 1.05227000 1.05234812 0.00025781 80 1520529180 2018.03.08 17:13 1.05219000 1.05224000 1.05214000 1.05234000 1.05233782 0.00023922 102 1520529240 2018.03.08 17:14 1.05221000 1.05230000 1.05215000 1.05230000 1.05233422 0.00022527 97 1520529300 2018.03.08 17:15 1.05226000 1.05244000 1.05225000 1.05245000 1.05234429 0.00022460 83 1520529360 2018.03.08 17:16 1.05243000 1.05235000 1.05228000 1.05244000 1.05234484 0.00022340 46 1520529420 2018.03.08 17:17 1.05236000 1.05231000 1.05231000 1.05242000 1.05234152 0.00021760 41 1520529480 2018.03.08 17:18 1.05234000 1.05246000 1.05233000 1.05246000 1.05235280 0.00016268 44 1520529540 2018.03.08 17:19 1.05248000 1.05267000 1.05246000 1.05273000 1.05238301 0.00018428 56 1520529600 2018.03.08 17:20 1.05265000 1.05253000 1.05250000 1.05267000 1.05239701 0.00019333 37 1520529660 2018.03.08 17:21 1.05254000 1.05267000 1.05252000 1.05278000 1.05242301 0.00020375 110 1520529720 2018.03.08 17:22 1.05268000 1.05287000 1.05268000 1.05298000 1.05246558 0.00023462 64 1520529780 2018.03.08 17:23 1.05288000 1.05290000 1.05285000 1.05307000 1.05250695 0.00024735 66 1520529840 2018.03.08 17:24 1.05292000 1.05295000 1.05286000 1.05301000 1.05254915 0.00026086 52 1520529900 2018.03.08 17:25 1.05297000 1.05317000 1.05292000 1.05320000 1.05260828 0.00030922 99 1520529960 2018.03.08 17:26 1.05318000 1.05317000 1.05311000 1.05328000 1.05266177 0.00034958 92 1520530020 2018.03.08 17:27 1.05319000 1.05355000 1.05315000 1.05358000 1.05274637 0.00042503 85 1520530080 2018.03.08 17:28 1.05356000 1.05346000 1.05342000 1.05370000 1.05281433 0.00046977 93 1520530140 2018.03.08 17:29 1.05347000 1.05353000 1.05344000 1.05362000 1.05288249 0.00049016 74 1520530200 2018.03.08 17:30 1.05354000 1.05336000 1.05335000 1.05367000 1.05292797 0.00049336 120 1520530260 2018.03.08 17:31 1.05337000 1.05338000 1.05325000 1.05353000 1.05297102 0.00048479 136 1520530320 2018.03.08 17:32 1.05335000 1.05353000 1.05328000 1.05357000 1.05302426 0.00047769 70 1520530380 2018.03.08 17:33 1.05355000 1.05351000 1.05343000 1.05365000 1.05307052 0.00046662 127 1520530440 2018.03.08 17:34 1.05349000 1.05352000 1.05327000 1.05357000 1.05311332 0.00045234 152 1520530500 2018.03.08 17:35 1.05350000 1.05340000 1.05337000 1.05350000 1.05314063 0.00043527 75 1520530560 2018.03.08 17:36 1.05338000 1.05345000 1.05335000 1.05347000 1.05317009 0.00040633 67 1520530620 2018.03.08 17:37 1.05344000 1.05336000 1.05332000 1.05348000 1.05318818 0.00036080 69 1520530680 2018.03.08 17:38 1.05335000 1.05332000 1.05326000 1.05342000 1.05320073 0.00032252 43 1520530740 2018.03.08 17:39 1.05333000 1.05336000 1.05321000 1.05338000 1.05321590 0.00029992 70 1520530800 2018.03.08 17:40 1.05334000 1.05337000 1.05325000 1.05337000 1.05323058 0.00025615 86 1520530860 2018.03.08 17:41 1.05336000 1.05327000 1.05308000 1.05341000 1.05323433 0.00022206 113 1520530920 2018.03.08 17:42 1.05330000 1.05357000 1.05328000 1.05360000 1.05326630 0.00020376 81 1520530980 2018.03.08 17:43 1.05356000 1.05347000 1.05334000 1.05360000 1.05328570 0.00018071 86 1520531040 2018.03.08 17:44 1.05346000 1.05363000 1.05344000 1.05364000 1.05331849 0.00015900 83 1520531100 2018.03.08 17:45 1.05362000 1.05370000 1.05361000 1.05378000 1.05335482 0.00015345 129 1520531160 2018.03.08 17:46 1.05368000 1.05335000 1.05334000 1.05370000 1.05335437 0.00014809 105 1520531220 2018.03.08 17:47 1.05333000 1.05304000 1.05304000 1.05334000 1.05332443 0.00017414 73 1520531280 2018.03.08 17:48 1.05305000 1.05293000 1.05272000 1.05317000 1.05328686 0.00021086 91 1520531340 2018.03.08 17:49 1.05292000 1.05304000 1.05291000 1.05308000 1.05326335 0.00022224 55 1520531400 2018.03.08 17:50 1.05305000 1.05312000 1.05304000 1.05319000 1.05324970 0.00023009 45 1520531460 2018.03.08 17:51 1.05311000 1.05305000 1.05302000 1.05315000 1.05323068 0.00024134 66 1520531520 2018.03.08 17:52 1.05304000 1.05300000 1.05295000 1.05305000 1.05320871 0.00024691 42 1520531580 2018.03.08 17:53 1.05301000 1.05302000 1.05298000 1.05307000 1.05319074 0.00024851 50 1520531640 2018.03.08 17:54 1.05303000 1.05306000 1.05301000 1.05316000 1.05317829 0.00024383 73 1520531700 2018.03.08 17:55 1.05304000 1.05342000 1.05304000 1.05343000 1.05320131 0.00023649 101 1520531760 2018.03.08 17:56 1.05343000 1.05357000 1.05332000 1.05357000 1.05323642 0.00023487 102 1520531820 2018.03.08 17:57 1.05356000 1.05355000 1.05344000 1.05368000 1.05326629 0.00023851 90 1520531880 2018.03.08 17:58 1.05354000 1.05344000 1.05326000 1.05356000 1.05328283 0.00023974 139 1520531940 2018.03.08 17:59 1.05341000 1.05341000 1.05317000 1.05345000 1.05329494 0.00024022 193 1520532000 2018.03.08 18:00 1.05339000 1.05316000 1.05316000 1.05356000 1.05328209 0.00024160 271 1520532060 2018.03.08 18:01 1.05315000 1.05333000 1.05309000 1.05336000 1.05328665 0.00024166 214 1520532120 2018.03.08 18:02 1.05338000 1.05362000 1.05337000 1.05363000 1.05331840 0.00024574 179 1520532180 2018.03.08 18:03 1.05363000 1.05341000 1.05337000 1.05365000 1.05332712 0.00024533 138 1520532240 2018.03.08 18:04 1.05342000 1.05357000 1.05338000 1.05361000 1.05335025 0.00024663 115 1520532300 2018.03.08 18:05 1.05351000 1.05372000 1.05344000 1.05372000 1.05338547 0.00025883 92 1520532360 2018.03.08 18:06 1.05367000 1.05365000 1.05356000 1.05373000 1.05341066 0.00027403 96 1520532420 2018.03.08 18:07 1.05364000 1.05365000 1.05358000 1.05373000 1.05343346 0.00027388 65 1520532480 2018.03.08 18:08 1.05364000 1.05356000 1.05353000 1.05366000 1.05344551 0.00025470 75 1520532540 2018.03.08 18:09 1.05354000 1.05355000 1.05346000 1.05363000 1.05345546 0.00024154 43 1520532600 2018.03.08 18:10 1.05354000 1.05337000 1.05332000 1.05354000 1.05344732 0.00022877 71 1520532660 2018.03.08 18:11 1.05336000 1.05339000 1.05328000 1.05339000 1.05344186 0.00021063 80 1520532720 2018.03.08 18:12 1.05340000 1.05337000 1.05327000 1.05346000 1.05343502 0.00018680 111 1520532780 2018.03.08 18:13 1.05334000 1.05339000 1.05330000 1.05341000 1.05343073 0.00016313 94 1520532840 2018.03.08 18:14 1.05337000 1.05311000 1.05311000 1.05356000 1.05340018 0.00016651 107 1520532900 2018.03.08 18:15 1.05314000 1.05304000 1.05304000 1.05325000 1.05336588 0.00019573 157 1520532960 2018.03.08 18:16 1.05305000 1.05313000 1.05303000 1.05323000 1.05334342 0.00020491 83 1520533020 2018.03.08 18:17 1.05309000 1.05322000 1.05309000 1.05325000 1.05333166 0.00020540 113 1520533080 2018.03.08 18:18 1.05321000 1.05316000 1.05314000 1.05325000 1.05331531 0.00021276 50 1520533140 2018.03.08 18:19 1.05315000 1.05312000 1.05308000 1.05324000 1.05329671 0.00022210 62 1520533200 2018.03.08 18:20 1.05313000 1.05325000 1.05305000 1.05334000 1.05329226 0.00022197 209 1520533260 2018.03.08 18:21 1.05324000 1.05333000 1.05317000 1.05335000 1.05329586 0.00022057 66 1520533320 2018.03.08 18:22 1.05334000 1.05335000 1.05331000 1.05342000 1.05330101 0.00020697 64 1520533380 2018.03.08 18:23 1.05334000 1.05354000 1.05331000 1.05354000 1.05332377 0.00020571 109 1520533440 2018.03.08 18:24 1.05353000 1.05327000 1.05327000 1.05353000 1.05331865 0.00019953 105 1520533500 2018.03.08 18:25 1.05330000 1.05354000 1.05329000 1.05360000 1.05333973 0.00018262 68 1520533560 2018.03.08 18:26 1.05350000 1.05360000 1.05342000 1.05371000 1.05336452 0.00017938 90 1520533620 2018.03.08 18:27 1.05361000 1.05372000 1.05355000 1.05384000 1.05339838 0.00019109 54 1520533680 2018.03.08 18:28 1.05371000 1.05384000 1.05368000 1.05395000 1.05344044 0.00022267 85 1520533740 2018.03.08 18:29 1.05381000 1.05399000 1.05375000 1.05399000 1.05349278 0.00026920 40 1520533800 2018.03.08 18:30 1.05397000 1.05400000 1.05389000 1.05405000 1.05354108 0.00030681 30 1520533860 2018.03.08 18:31 1.05405000 1.05390000 1.05390000 1.05408000 1.05357526 0.00032753 34 1520533920 2018.03.08 18:32 1.05391000 1.05390000 1.05389000 1.05398000 1.05360619 0.00034338 39 1520533980 2018.03.08 18:33 1.05395000 1.05387000 1.05386000 1.05396000 1.05363132 0.00035401 29 1520534040 2018.03.08 18:34 1.05385000 1.05400000 1.05384000 1.05408000 1.05366643 0.00035536 53 1520534100 2018.03.08 18:35 1.05392000 1.05390000 1.05390000 1.05398000 1.05368867 0.00033713 16 1520534160 2018.03.08 18:36 1.05389000 1.05389000 1.05385000 1.05395000 1.05370785 0.00032109 27 1520534220 2018.03.08 18:37 1.05391000 1.05394000 1.05391000 1.05399000 1.05372996 0.00031096 22 1520534280 2018.03.08 18:38 1.05392000 1.05388000 1.05387000 1.05396000 1.05374425 0.00028790 27 1520534340 2018.03.08 18:39 1.05387000 1.05378000 1.05377000 1.05387000 1.05374765 0.00025221 27 1520534400 2018.03.08 18:40 1.05373000 1.05387000 1.05348000 1.05390000 1.05375930 0.00022788 82 1520534460 2018.03.08 18:41 1.05382000 1.05355000 1.05355000 1.05392000 1.05373937 0.00021352 74 1520534520 2018.03.08 18:42 1.05352000 1.05359000 1.05344000 1.05360000 1.05372515 0.00020110 45 1520534580 2018.03.08 18:43 1.05354000 1.05395000 1.05350000 1.05395000 1.05374656 0.00019634 61 1520534640 2018.03.08 18:44 1.05398000 1.05388000 1.05380000 1.05405000 1.05375927 0.00016167 28 1520534700 2018.03.08 18:45 1.05386000 1.05383000 1.05373000 1.05390000 1.05376600 0.00015129 87 1520534760 2018.03.08 18:46 1.05382000 1.05390000 1.05373000 1.05390000 1.05377877 0.00014211 42 1520534820 2018.03.08 18:47 1.05391000 1.05391000 1.05380000 1.05398000 1.05379126 0.00013711 62 1520534880 2018.03.08 18:48 1.05389000 1.05394000 1.05382000 1.05394000 1.05380543 0.00013288 33 1520534940 2018.03.08 18:49 1.05389000 1.05390000 1.05389000 1.05415000 1.05381444 0.00012384 96 1520535000 2018.03.08 18:50 1.05387000 1.05408000 1.05376000 1.05408000 1.05383973 0.00012173 60 1520535060 2018.03.08 18:51 1.05403000 1.05415000 1.05400000 1.05415000 1.05386928 0.00013273 42 1520535120 2018.03.08 18:52 1.05416000 1.05432000 1.05416000 1.05432000 1.05391220 0.00016240 84 1520535180 2018.03.08 18:53 1.05431000 1.05429000 1.05427000 1.05438000 1.05394818 0.00018335 27 1520535240 2018.03.08 18:54 1.05432000 1.05425000 1.05420000 1.05432000 1.05397693 0.00019833 37 1520535300 2018.03.08 18:55 1.05424000 1.05425000 1.05415000 1.05426000 1.05400294 0.00021084 37 1520535360 2018.03.08 18:56 1.05427000 1.05426000 1.05423000 1.05430000 1.05402742 0.00022144 14 1520535420 2018.03.08 18:57 1.05425000 1.05428000 1.05425000 1.05430000 1.05405147 0.00023255 8 1520535480 2018.03.08 18:58 1.05430000 1.05424000 1.05414000 1.05435000 1.05406943 0.00023699 45 1520535540 2018.03.08 18:59 1.05422000 1.05449000 1.05422000 1.05454000 1.05410948 0.00025349 77 1520535600 2018.03.08 19:00 1.05448000 1.05460000 1.05439000 1.05467000 1.05415620 0.00027943 92 1520535660 2018.03.08 19:01 1.05458000 1.05481000 1.05458000 1.05490000 1.05421847 0.00029364 44 1520535720 2018.03.08 19:02 1.05486000 1.05470000 1.05466000 1.05486000 1.05426433 0.00028588 50 1520535780 2018.03.08 19:03 1.05475000 1.05430000 1.05430000 1.05479000 1.05426772 0.00027780 30 1520535840 2018.03.08 19:04 1.05438000 1.05441000 1.05431000 1.05448000 1.05428127 0.00026731 59 1520535900 2018.03.08 19:05 1.05446000 1.05426000 1.05426000 1.05446000 1.05427925 0.00024747 20 1520535960 2018.03.08 19:06 1.05421000 1.05404000 1.05404000 1.05426000 1.05425646 0.00023915 29 1520536020 2018.03.08 19:07 1.05403000 1.05389000 1.05389000 1.05403000 1.05422156 0.00024551 18 1520536080 2018.03.08 19:08 1.05388000 1.05392000 1.05377000 1.05394000 1.05419284 0.00025413 26 1520536140 2018.03.08 19:09 1.05391000 1.05392000 1.05390000 1.05393000 1.05416686 0.00026241 9 1520536200 2018.03.08 19:10 1.05393000 1.05389000 1.05385000 1.05393000 1.05414049 0.00027947 30 1520536260 2018.03.08 19:11 1.05390000 1.05394000 1.05387000 1.05395000 1.05412139 0.00029115 10 1520536320 2018.03.08 19:12 1.05392000 1.05382000 1.05382000 1.05398000 1.05409269 0.00030706 13 1520536380 2018.03.08 19:13 1.05377000 1.05389000 1.05371000 1.05389000 1.05407339 0.00031499 20 1520536440 2018.03.08 19:14 1.05387000 1.05386000 1.05386000 1.05390000 1.05405306 0.00032408 12 1520536500 2018.03.08 19:15 1.05387000 1.05375000 1.05375000 1.05387000 1.05402420 0.00033895 21 1520536560 2018.03.08 19:16 1.05376000 1.05394000 1.05375000 1.05394000 1.05401618 0.00033838 22 1520536620 2018.03.08 19:17 1.05392000 1.05392000 1.05385000 1.05392000 1.05400702 0.00033711 9 1520536680 2018.03.08 19:18 1.05390000 1.05394000 1.05390000 1.05394000 1.05400064 0.00033551 5 1520536740 2018.03.08 19:19 1.05396000 1.05408000 1.05391000 1.05408000 1.05400820 0.00031553 23 1520536800 2018.03.08 19:20 1.05410000 1.05414000 1.05410000 1.05415000 1.05402075 0.00028547 8 1520536860 2018.03.08 19:21 1.05413000 1.05415000 1.05409000 1.05415000 1.05403306 0.00022563 9 1520536980 2018.03.08 19:23 1.05417000 1.05424000 1.05415000 1.05426000 1.05405277 0.00017864 16 1520537040 2018.03.08 19:24 1.05425000 1.05426000 1.05414000 1.05426000 1.05407250 0.00018155 19 1520537100 2018.03.08 19:25 1.05427000 1.05428000 1.05427000 1.05428000 1.05409227 0.00018005 2 1520537160 2018.03.08 19:26 1.05431000 1.05432000 1.05427000 1.05433000 1.05411395 0.00019408 8 1520537220 2018.03.08 19:27 1.05433000 1.05435000 1.05426000 1.05435000 1.05413644 0.00021138 15 1520537280 2018.03.08 19:28 1.05430000 1.05436000 1.05430000 1.05436000 1.05415773 0.00021987 7 1520537340 2018.03.08 19:29 1.05437000 1.05440000 1.05437000 1.05440000 1.05418080 0.00023004 8 1520537400 2018.03.08 19:30 1.05441000 1.05452000 1.05441000 1.05453000 1.05421311 0.00024773 10 1520537460 2018.03.08 19:31 1.05451000 1.05484000 1.05451000 1.05484000 1.05427281 0.00029479 33 1520537520 2018.03.08 19:32 1.05482000 1.05475000 1.05470000 1.05482000 1.05431826 0.00031984 14 1520537580 2018.03.08 19:33 1.05476000 1.05469000 1.05465000 1.05476000 1.05435366 0.00032251 14 1520537640 2018.03.08 19:34 1.05471000 1.05470000 1.05469000 1.05472000 1.05438665 0.00032492 13 1520537700 2018.03.08 19:35 1.05471000 1.05472000 1.05470000 1.05472000 1.05441839 0.00032040 7 1520537760 2018.03.08 19:36 1.05470000 1.05472000 1.05470000 1.05472000 1.05444712 0.00029783 3 1520537820 2018.03.08 19:37 1.05471000 1.05449000 1.05445000 1.05471000 1.05445120 0.00027639 16 1520537880 2018.03.08 19:38 1.05445000 1.05449000 1.05445000 1.05450000 1.05445490 0.00025018 12 1520537940 2018.03.08 19:39 1.05448000 1.05451000 1.05448000 1.05460000 1.05446014 0.00022262 29 1520538000 2018.03.08 19:40 1.05452000 1.05451000 1.05441000 1.05452000 1.05446489 0.00020583 15 1520538060 2018.03.08 19:41 1.05452000 1.05450000 1.05449000 1.05452000 1.05446824 0.00019234 3 1520538120 2018.03.08 19:42 1.05449000 1.05450000 1.05446000 1.05450000 1.05447126 0.00017819 6 1520538180 2018.03.08 19:43 1.05446000 1.05448000 1.05446000 1.05449000 1.05447209 0.00017030 3 1520538240 2018.03.08 19:44 1.05449000 1.05449000 1.05449000 1.05449000 1.05447380 0.00016301 1 1520538300 2018.03.08 19:45 1.05447000 1.05449000 1.05447000 1.05449000 1.05447534 0.00015652 6 1520538360 2018.03.08 19:46 1.05448000 1.05447000 1.05446000 1.05448000 1.05447483 0.00015287 4 1520538420 2018.03.08 19:47 1.05448000 1.05460000 1.05442000 1.05460000 1.05448675 0.00014646 23 1520538480 2018.03.08 19:48 1.05462000 1.05475000 1.05462000 1.05475000 1.05451182 0.00014147 17 1520538540 2018.03.08 19:49 1.05476000 1.05480000 1.05476000 1.05480000 1.05453927 0.00013928 14 1520538600 2018.03.08 19:50 1.05479000 1.05477000 1.05473000 1.05479000 1.05456124 0.00013879 12 1520538660 2018.03.08 19:51 1.05476000 1.05478000 1.05472000 1.05480000 1.05458208 0.00012709 23 1520538720 2018.03.08 19:52 1.05477000 1.05466000 1.05466000 1.05478000 1.05458950 0.00012143 12 1520538780 2018.03.08 19:53 1.05467000 1.05473000 1.05467000 1.05478000 1.05460288 0.00012212 24 1520538840 2018.03.08 19:54 1.05475000 1.05470000 1.05470000 1.05477000 1.05461213 0.00012208 27 1520538900 2018.03.08 19:55 1.05475000 1.05470000 1.05467000 1.05476000 1.05462050 0.00012191 15 1520538960 2018.03.08 19:56 1.05469000 1.05468000 1.05468000 1.05479000 1.05462617 0.00012146 20 1520539020 2018.03.08 19:57 1.05469000 1.05471000 1.05469000 1.05480000 1.05463415 0.00012001 27 1520539080 2018.03.08 19:58 1.05476000 1.05480000 1.05463000 1.05480000 1.05464994 0.00012277 37 1520539140 2018.03.08 19:59 1.05478000 1.05463000 1.05459000 1.05480000 1.05464805 0.00011862 57 1520539200 2018.03.08 20:00 1.05465000 1.05469000 1.05463000 1.05475000 1.05465204 0.00011504 26 1520539260 2018.03.08 20:01 1.05468000 1.05469000 1.05465000 1.05469000 1.05465566 0.00011015 9 1520539320 2018.03.08 20:02 1.05468000 1.05469000 1.05468000 1.05469000 1.05465893 0.00010454 2 1520539380 2018.03.08 20:03 1.05474000 1.05480000 1.05472000 1.05481000 1.05467236 0.00009948 20 1520539440 2018.03.08 20:04 1.05472000 1.05479000 1.05462000 1.05495000 1.05468357 0.00009225 71 1520539500 2018.03.08 20:05 1.05478000 1.05452000 1.05447000 1.05481000 1.05466799 0.00009310 37 1520539560 2018.03.08 20:06 1.05455000 1.05466000 1.05455000 1.05482000 1.05466723 0.00008228 18 1520539620 2018.03.08 20:07 1.05467000 1.05471000 1.05467000 1.05480000 1.05467130 0.00007925 62 1520539680 2018.03.08 20:08 1.05472000 1.05478000 1.05470000 1.05478000 1.05468165 0.00007598 11 1520539740 2018.03.08 20:09 1.05476000 1.05476000 1.05470000 1.05477000 1.05468911 0.00007054 9 1520539800 2018.03.08 20:10 1.05477000 1.05469000 1.05469000 1.05479000 1.05468920 0.00006816 10 1520539860 2018.03.08 20:11 1.05470000 1.05469000 1.05468000 1.05470000 1.05468928 0.00006504 8 1520539920 2018.03.08 20:12 1.05467000 1.05420000 1.05409000 1.05467000 1.05464268 0.00013251 129 1520539980 2018.03.08 20:13 1.05419000 1.05385000 1.05385000 1.05419000 1.05456718 0.00023116 33 1520540040 2018.03.08 20:14 1.05380000 1.05374000 1.05374000 1.05388000 1.05448841 0.00031050 32 1520540100 2018.03.08 20:15 1.05378000 1.05366000 1.05364000 1.05378000 1.05440951 0.00037733 57 1520540160 2018.03.08 20:16 1.05367000 1.05376000 1.05366000 1.05378000 1.05434765 0.00041679 39 1520540220 2018.03.08 20:17 1.05373000 1.05373000 1.05363000 1.05376000 1.05428883 0.00044809 21 1520540280 2018.03.08 20:18 1.05374000 1.05374000 1.05367000 1.05374000 1.05423656 0.00046474 10 1520540340 2018.03.08 20:19 1.05373000 1.05371000 1.05369000 1.05373000 1.05418641 0.00048508 5 1520540400 2018.03.08 20:20 1.05367000 1.05350000 1.05345000 1.05367000 1.05412104 0.00051298 32 1520540460 2018.03.08 20:21 1.05345000 1.05353000 1.05345000 1.05356000 1.05406475 0.00052854 16 1520540520 2018.03.08 20:22 1.05354000 1.05361000 1.05353000 1.05361000 1.05402144 0.00053035 12 1520540580 2018.03.08 20:23 1.05362000 1.05367000 1.05347000 1.05372000 1.05398797 0.00051432 124 1520540640 2018.03.08 20:24 1.05368000 1.05353000 1.05349000 1.05370000 1.05394435 0.00050033 108 1520540700 2018.03.08 20:25 1.05352000 1.05360000 1.05348000 1.05360000 1.05391156 0.00049479 20 1520540760 2018.03.08 20:26 1.05358000 1.05358000 1.05354000 1.05363000 1.05387998 0.00047524 16 1520540820 2018.03.08 20:27 1.05356000 1.05335000 1.05335000 1.05358000 1.05382951 0.00045651 21 1520540880 2018.03.08 20:28 1.05340000 1.05345000 1.05335000 1.05345000 1.05379336 0.00041337 32 1520540940 2018.03.08 20:29 1.05344000 1.05344000 1.05338000 1.05345000 1.05375971 0.00035876 23 1520541000 2018.03.08 20:30 1.05345000 1.05344000 1.05344000 1.05345000 1.05372926 0.00029525 4 1520541060 2018.03.08 20:31 1.05345000 1.05364000 1.05344000 1.05367000 1.05372076 0.00019978 24 1520541120 2018.03.08 20:32 1.05365000 1.05364000 1.05364000 1.05365000 1.05371307 0.00016458 2 1520541180 2018.03.08 20:33 1.05365000 1.05364000 1.05364000 1.05365000 1.05370611 0.00015768 2 1520541240 2018.03.08 20:34 1.05366000 1.05364000 1.05364000 1.05366000 1.05369981 0.00015375 2 1520541300 2018.03.08 20:35 1.05365000 1.05365000 1.05364000 1.05365000 1.05369507 0.00015063 5 1520541360 2018.03.08 20:36 1.05367000 1.05366000 1.05366000 1.05367000 1.05369173 0.00014776 4 1520541420 2018.03.08 20:37 1.05365000 1.05365000 1.05365000 1.05365000 1.05368775 0.00014492 1 1520541480 2018.03.08 20:38 1.05364000 1.05384000 1.05362000 1.05385000 1.05370225 0.00015847 21 1520541540 2018.03.08 20:39 1.05385000 1.05385000 1.05383000 1.05385000 1.05371633 0.00017147 3 1520541600 2018.03.08 20:40 1.05387000 1.05387000 1.05378000 1.05393000 1.05373096 0.00017735 33 1520541660 2018.03.08 20:41 1.05391000 1.05394000 1.05377000 1.05394000 1.05375087 0.00018936 29 1520541720 2018.03.08 20:42 1.05391000 1.05422000 1.05391000 1.05423000 1.05379555 0.00023566 39 1520541780 2018.03.08 20:43 1.05423000 1.05447000 1.05422000 1.05459000 1.05385978 0.00030537 49 1520541840 2018.03.08 20:44 1.05446000 1.05442000 1.05439000 1.05458000 1.05391314 0.00034369 41 1520541900 2018.03.08 20:45 1.05441000 1.05410000 1.05408000 1.05441000 1.05393093 0.00034672 28 1520541960 2018.03.08 20:46 1.05411000 1.05421000 1.05410000 1.05421000 1.05395751 0.00035398 22 1520542020 2018.03.08 20:47 1.05419000 1.05432000 1.05418000 1.05432000 1.05399203 0.00034888 23 1520542080 2018.03.08 20:48 1.05431000 1.05425000 1.05422000 1.05431000 1.05401660 0.00034023 12 1520542140 2018.03.08 20:49 1.05426000 1.05395000 1.05394000 1.05427000 1.05401026 0.00031332 43 1520542200 2018.03.08 20:50 1.05396000 1.05359000 1.05359000 1.05396000 1.05397023 0.00029277 28 1520542260 2018.03.08 20:51 1.05357000 1.05348000 1.05345000 1.05357000 1.05392355 0.00029953 24 1520542320 2018.03.08 20:52 1.05347000 1.05359000 1.05347000 1.05359000 1.05389178 0.00030308 18 1520542380 2018.03.08 20:53 1.05360000 1.05367000 1.05360000 1.05370000 1.05387066 0.00030450 31 1520542440 2018.03.08 20:54 1.05360000 1.05358000 1.05358000 1.05367000 1.05384298 0.00031231 8 1520542500 2018.03.08 20:55 1.05359000 1.05368000 1.05359000 1.05368000 1.05382745 0.00031550 13 1520542560 2018.03.08 20:56 1.05369000 1.05381000 1.05369000 1.05381000 1.05382579 0.00031381 36 1520542620 2018.03.08 20:57 1.05382000 1.05383000 1.05382000 1.05388000 1.05382619 0.00031120 6 1520542680 2018.03.08 20:58 1.05387000 1.05392000 1.05384000 1.05392000 1.05383513 0.00030882 12 1520542740 2018.03.08 20:59 1.05393000 1.05399000 1.05392000 1.05401000 1.05384988 0.00030586 10 1520542800 2018.03.08 21:00 1.05397000 1.05414000 1.05396000 1.05414000 1.05387751 0.00030418 9 1520542860 2018.03.08 21:01 1.05418000 1.05434000 1.05418000 1.05435000 1.05392155 0.00031002 26 1520542920 2018.03.08 21:02 1.05427000 1.05422000 1.05420000 1.05432000 1.05394998 0.00030612 19 1520542980 2018.03.08 21:03 1.05423000 1.05425000 1.05413000 1.05425000 1.05397855 0.00029075 18 1520543040 2018.03.08 21:04 1.05428000 1.05422000 1.05419000 1.05431000 1.05400155 0.00028147 19 1520543100 2018.03.08 21:05 1.05423000 1.05424000 1.05416000 1.05427000 1.05402426 0.00028949 17 1520543160 2018.03.08 21:06 1.05425000 1.05433000 1.05425000 1.05439000 1.05405337 0.00030127 24 1520543220 2018.03.08 21:07 1.05432000 1.05430000 1.05425000 1.05432000 1.05407686 0.00030784 15 1520543280 2018.03.08 21:08 1.05431000 1.05425000 1.05425000 1.05431000 1.05409335 0.00031399 11 1520543340 2018.03.08 21:09 1.05423000 1.05423000 1.05423000 1.05423000 1.05410637 0.00031865 1 1520543400 2018.03.08 21:10 1.05422000 1.05419000 1.05419000 1.05423000 1.05411433 0.00030018 4 1520543460 2018.03.08 21:11 1.05420000 1.05427000 1.05419000 1.05427000 1.05412916 0.00027066 13 1520543520 2018.03.08 21:12 1.05429000 1.05419000 1.05405000 1.05429000 1.05413495 0.00024389 31 1520543580 2018.03.08 21:13 1.05420000 1.05390000 1.05388000 1.05425000 1.05411258 0.00022383 40 1520543640 2018.03.08 21:14 1.05393000 1.05388000 1.05378000 1.05407000 1.05409043 0.00019737 56 1520543700 2018.03.08 21:15 1.05386000 1.05391000 1.05380000 1.05399000 1.05407324 0.00018300 50 1520543760 2018.03.08 21:16 1.05390000 1.05378000 1.05366000 1.05390000 1.05404531 0.00019406 40 1520543820 2018.03.08 21:17 1.05377000 1.05387000 1.05377000 1.05388000 1.05402862 0.00019921 14 1520543880 2018.03.08 21:18 1.05386000 1.05381000 1.05368000 1.05388000 1.05400780 0.00021339 32 1520543940 2018.03.08 21:19 1.05378000 1.05372000 1.05372000 1.05383000 1.05398039 0.00023574 13 1520544000 2018.03.08 21:20 1.05374000 1.05383000 1.05368000 1.05383000 1.05396606 0.00024223 24 1520544060 2018.03.08 21:21 1.05384000 1.05380000 1.05374000 1.05384000 1.05395025 0.00023721 21 1520544120 2018.03.08 21:22 1.05382000 1.05380000 1.05376000 1.05383000 1.05393594 0.00023768 26 1520544180 2018.03.08 21:23 1.05378000 1.05390000 1.05375000 1.05399000 1.05393252 0.00022851 64 1520544240 2018.03.08 21:24 1.05389000 1.05400000 1.05388000 1.05401000 1.05393894 0.00021762 20 1520544300 2018.03.08 21:25 1.05399000 1.05414000 1.05389000 1.05414000 1.05395809 0.00020660 16 1520544360 2018.03.08 21:26 1.05415000 1.05398000 1.05392000 1.05415000 1.05396018 0.00018888 28 1520544420 2018.03.08 21:27 1.05394000 1.05394000 1.05392000 1.05402000 1.05395826 0.00017309 16 1520544480 2018.03.08 21:28 1.05398000 1.05400000 1.05393000 1.05401000 1.05396223 0.00016068 19 1520544540 2018.03.08 21:29 1.05398000 1.05400000 1.05393000 1.05401000 1.05396583 0.00014979 12 1520544600 2018.03.08 21:30 1.05401000 1.05406000 1.05398000 1.05406000 1.05397480 0.00014467 11 1520544660 2018.03.08 21:31 1.05405000 1.05397000 1.05391000 1.05407000 1.05397434 0.00012856 53 1520544720 2018.03.08 21:32 1.05396000 1.05394000 1.05390000 1.05415000 1.05397107 0.00011773 21 1520544780 2018.03.08 21:33 1.05396000 1.05376000 1.05368000 1.05396000 1.05395097 0.00011646 49 1520544840 2018.03.08 21:34 1.05378000 1.05365000 1.05363000 1.05378000 1.05392230 0.00012385 17 1520544900 2018.03.08 21:35 1.05364000 1.05374000 1.05363000 1.05375000 1.05390494 0.00012642 18 1520544960 2018.03.08 21:36 1.05369000 1.05366000 1.05365000 1.05374000 1.05388161 0.00013233 11 1520545020 2018.03.08 21:37 1.05365000 1.05359000 1.05355000 1.05366000 1.05385384 0.00014690 37 1520545080 2018.03.08 21:38 1.05360000 1.05355000 1.05355000 1.05368000 1.05382490 0.00016371 30 1520545140 2018.03.08 21:39 1.05357000 1.05361000 1.05353000 1.05367000 1.05380444 0.00017275 32 1520545200 2018.03.08 21:40 1.05358000 1.05393000 1.05357000 1.05395000 1.05381640 0.00017212 88 1520545260 2018.03.08 21:41 1.05388000 1.05394000 1.05388000 1.05405000 1.05382817 0.00017186 37 1520545320 2018.03.08 21:42 1.05395000 1.05393000 1.05385000 1.05395000 1.05383787 0.00017148 29 1520545380 2018.03.08 21:43 1.05392000 1.05418000 1.05378000 1.05418000 1.05387045 0.00018297 61 1520545440 2018.03.08 21:44 1.05416000 1.05388000 1.05388000 1.05424000 1.05387136 0.00018067 28 1520545500 2018.03.08 21:45 1.05381000 1.05380000 1.05370000 1.05388000 1.05386456 0.00017064 46 1520545560 2018.03.08 21:46 1.05379000 1.05401000 1.05373000 1.05410000 1.05387841 0.00017294 47 1520545620 2018.03.08 21:47 1.05402000 1.05410000 1.05400000 1.05420000 1.05389952 0.00018217 36 1520545680 2018.03.08 21:48 1.05400000 1.05402000 1.05400000 1.05410000 1.05391099 0.00018523 16 1520545740 2018.03.08 21:49 1.05410000 1.05400000 1.05400000 1.05411000 1.05391947 0.00018746 13 1520545800 2018.03.08 21:50 1.05401000 1.05410000 1.05390000 1.05420000 1.05393666 0.00019455 54 1520545860 2018.03.08 21:51 1.05400000 1.05370000 1.05367000 1.05410000 1.05391412 0.00019339 43 1520545920 2018.03.08 21:52 1.05378000 1.05391000 1.05370000 1.05400000 1.05391373 0.00019318 36 1520545980 2018.03.08 21:53 1.05400000 1.05436000 1.05400000 1.05436000 1.05395623 0.00022475 26 1520546040 2018.03.08 21:54 1.05438000 1.05481000 1.05438000 1.05494000 1.05403754 0.00030226 92 1520546100 2018.03.08 21:55 1.05490000 1.05451000 1.05440000 1.05496000 1.05408254 0.00032456 21 1520546160 2018.03.08 21:56 1.05454000 1.05462000 1.05453000 1.05469000 1.05413373 0.00034513 25 1520546220 2018.03.08 21:57 1.05467000 1.05463000 1.05462000 1.05478000 1.05418099 0.00035214 20 1520546280 2018.03.08 21:58 1.05468000 1.05464000 1.05463000 1.05481000 1.05422471 0.00034735 24 1520546340 2018.03.08 21:59 1.05463000 1.05485000 1.05463000 1.05485000 1.05428426 0.00035815 37 1520546400 2018.03.08 22:00 1.05483000 1.05484000 1.05476000 1.05497000 1.05433719 0.00038048 36 1520546460 2018.03.08 22:01 1.05489000 1.05491000 1.05482000 1.05496000 1.05439174 0.00040176 9 1520546520 2018.03.08 22:02 1.05490000 1.05515000 1.05490000 1.05523000 1.05446395 0.00043657 21 1520546580 2018.03.08 22:03 1.05510000 1.05490000 1.05490000 1.05518000 1.05450548 0.00045187 27 1520546640 2018.03.08 22:04 1.05485000 1.05470000 1.05460000 1.05485000 1.05452401 0.00043558 40 1520546700 2018.03.08 22:05 1.05472000 1.05473000 1.05469000 1.05497000 1.05454363 0.00040985 29 1520546760 2018.03.08 22:06 1.05471000 1.05463000 1.05457000 1.05477000 1.05455185 0.00039345 37 1520546820 2018.03.08 22:07 1.05469000 1.05473000 1.05469000 1.05473000 1.05456882 0.00038337 4 1520546880 2018.03.08 22:08 1.05474000 1.05479000 1.05473000 1.05480000 1.05458988 0.00036677 10 1520546940 2018.03.08 22:09 1.05480000 1.05479000 1.05475000 1.05482000 1.05460894 0.00034428 18 1520547000 2018.03.08 22:10 1.05480000 1.05478000 1.05477000 1.05480000 1.05462523 0.00032558 8 1520547060 2018.03.08 22:11 1.05479000 1.05479000 1.05478000 1.05479000 1.05464093 0.00024970 3 1520547120 2018.03.08 22:12 1.05478000 1.05487000 1.05477000 1.05487000 1.05466274 0.00018415 15 1520547180 2018.03.08 22:13 1.05488000 1.05498000 1.05488000 1.05498000 1.05469296 0.00016744 11 1520547240 2018.03.08 22:14 1.05494000 1.05504000 1.05488000 1.05534000 1.05472601 0.00016669 59 1520547300 2018.03.08 22:15 1.05505000 1.05510000 1.05504000 1.05511000 1.05476163 0.00016362 13 1520547360 2018.03.08 22:16 1.05509000 1.05514000 1.05476000 1.05521000 1.05479766 0.00016701 36 1520547420 2018.03.08 22:17 1.05515000 1.05517000 1.05515000 1.05522000 1.05483312 0.00017054 7 1520547480 2018.03.08 22:18 1.05522000 1.05518000 1.05518000 1.05524000 1.05486616 0.00017227 7 1520547540 2018.03.08 22:19 1.05517000 1.05511000 1.05506000 1.05529000 1.05488938 0.00017561 41 1520547600 2018.03.08 22:20 1.05506000 1.05510000 1.05502000 1.05511000 1.05490944 0.00017812 12 1520547660 2018.03.08 22:21 1.05503000 1.05509000 1.05500000 1.05510000 1.05492664 0.00018070 79 1520547720 2018.03.08 22:22 1.05502000 1.05485000 1.05484000 1.05510000 1.05491934 0.00017453 17 1520547780 2018.03.08 22:23 1.05484000 1.05471000 1.05470000 1.05484000 1.05489940 0.00018115 10 1520547840 2018.03.08 22:24 1.05469000 1.05484000 1.05469000 1.05485000 1.05489374 0.00017687 14 1520547900 2018.03.08 22:25 1.05482000 1.05480000 1.05459000 1.05482000 1.05488482 0.00017610 24 1520547960 2018.03.08 22:26 1.05475000 1.05484000 1.05475000 1.05489000 1.05488055 0.00016826 9 1520548020 2018.03.08 22:27 1.05489000 1.05483000 1.05483000 1.05489000 1.05487573 0.00016703 6 1520548080 2018.03.08 22:28 1.05479000 1.05476000 1.05472000 1.05482000 1.05486471 0.00017236 18 1520548140 2018.03.08 22:29 1.05477000 1.05476000 1.05476000 1.05483000 1.05485474 0.00017753 25 1520548200 2018.03.08 22:30 1.05475000 1.05465000 1.05462000 1.05481000 1.05483524 0.00019149 24 1520548260 2018.03.08 22:31 1.05461000 1.05423000 1.05421000 1.05461000 1.05477760 0.00025683 54 1520548320 2018.03.08 22:32 1.05421000 1.05417000 1.05415000 1.05427000 1.05471973 0.00031264 21 1520548380 2018.03.08 22:33 1.05419000 1.05417000 1.05409000 1.05420000 1.05466738 0.00035134 25 1520548440 2018.03.08 22:34 1.05415000 1.05420000 1.05413000 1.05421000 1.05462286 0.00037400 10 1520548500 2018.03.08 22:35 1.05421000 1.05416000 1.05415000 1.05424000 1.05457878 0.00038897 12 1520548560 2018.03.08 22:36 1.05415000 1.05427000 1.05415000 1.05428000 1.05454937 0.00038469 11 1520548620 2018.03.08 22:37 1.05429000 1.05425000 1.05424000 1.05434000 1.05452086 0.00037373 12 1520548680 2018.03.08 22:38 1.05426000 1.05422000 1.05416000 1.05428000 1.05449221 0.00035758 13 1520548740 2018.03.08 22:39 1.05424000 1.05416000 1.05405000 1.05425000 1.05446057 0.00034517 15 1520548800 2018.03.08 22:40 1.05419000 1.05430000 1.05417000 1.05430000 1.05444528 0.00031910 20 1520548860 2018.03.08 22:41 1.05432000 1.05411000 1.05409000 1.05432000 1.05441335 0.00029813 15 1520548920 2018.03.08 22:42 1.05410000 1.05415000 1.05407000 1.05417000 1.05438827 0.00029022 15 1520548980 2018.03.08 22:43 1.05416000 1.05406000 1.05396000 1.05418000 1.05435700 0.00029314 25 1520549040 2018.03.08 22:44 1.05407000 1.05422000 1.05407000 1.05423000 1.05434395 0.00027495 12 1520549100 2018.03.08 22:45 1.05421000 1.05397000 1.05378000 1.05422000 1.05430834 0.00026840 40 1520549160 2018.03.08 22:46 1.05400000 1.05380000 1.05379000 1.05400000 1.05425993 0.00026392 20 1520549220 2018.03.08 22:47 1.05379000 1.05384000 1.05379000 1.05390000 1.05421993 0.00024663 9 1520549280 2018.03.08 22:48 1.05389000 1.05374000 1.05374000 1.05389000 1.05417423 0.00023541 31 1520549340 2018.03.08 22:49 1.05375000 1.05377000 1.05374000 1.05377000 1.05413573 0.00020951 9 1520549400 2018.03.08 22:50 1.05382000 1.05408000 1.05382000 1.05408000 1.05413042 0.00017437 38 1520549460 2018.03.08 22:51 1.05409000 1.05410000 1.05404000 1.05417000 1.05412752 0.00017237 16 1520549520 2018.03.08 22:52 1.05408000 1.05408000 1.05408000 1.05417000 1.05412300 0.00017131 12 1520549580 2018.03.08 22:53 1.05407000 1.05364000 1.05362000 1.05407000 1.05407700 0.00019198 33 1520549640 2018.03.08 22:54 1.05369000 1.05362000 1.05357000 1.05379000 1.05403347 0.00020996 28 1520549700 2018.03.08 22:55 1.05361000 1.05390000 1.05356000 1.05390000 1.05402076 0.00020938 14 1520549760 2018.03.08 22:56 1.05385000 1.05390000 1.05385000 1.05391000 1.05400926 0.00020252 6 1520549820 2018.03.08 22:57 1.05389000 1.05397000 1.05386000 1.05397000 1.05400552 0.00019494 11 1520549880 2018.03.08 22:58 1.05399000 1.05405000 1.05399000 1.05442000 1.05400976 0.00018998 70 1520549940 2018.03.08 22:59 1.05400000 1.05410000 1.05383000 1.05410000 1.05401835 0.00019007 42 1520550000 2018.03.08 23:00 1.05417000 1.05420000 1.05410000 1.05421000 1.05403565 0.00018962 39 1520550060 2018.03.08 23:01 1.05411000 1.05410000 1.05410000 1.05420000 1.05404178 0.00019183 7 1520550120 2018.03.08 23:02 1.05409000 1.05412000 1.05409000 1.05419000 1.05404923 0.00019428 10 1520550180 2018.03.08 23:03 1.05417000 1.05409000 1.05409000 1.05417000 1.05405311 0.00019621 8 1520550240 2018.03.08 23:04 1.05408000 1.05400000 1.05398000 1.05408000 1.05404805 0.00019043 13 1520550300 2018.03.08 23:05 1.05397000 1.05390000 1.05390000 1.05399000 1.05403395 0.00018571 14 1520550360 2018.03.08 23:06 1.05387000 1.05413000 1.05387000 1.05441000 1.05404310 0.00018311 128 1520550420 2018.03.08 23:07 1.05414000 1.05400000 1.05400000 1.05435000 1.05403900 0.00017611 37 1520550480 2018.03.08 23:08 1.05395000 1.05413000 1.05395000 1.05414000 1.05404766 0.00016677 36 1520550540 2018.03.08 23:09 1.05418000 1.05402000 1.05402000 1.05443000 1.05404503 0.00015423 87 1520550600 2018.03.08 23:10 1.05403000 1.05428000 1.05395000 1.05436000 1.05406741 0.00016812 51 1520550660 2018.03.08 23:11 1.05423000 1.05420000 1.05400000 1.05434000 1.05408003 0.00017438 27 1520550720 2018.03.08 23:12 1.05419000 1.05416000 1.05409000 1.05419000 1.05408765 0.00017781 11 1520550780 2018.03.08 23:13 1.05424000 1.05428000 1.05420000 1.05432000 1.05410597 0.00015776 19 1520550840 2018.03.08 23:14 1.05430000 1.05446000 1.05428000 1.05446000 1.05413969 0.00014464 42 1520550900 2018.03.08 23:15 1.05448000 1.05438000 1.05438000 1.05450000 1.05416257 0.00014899 17 1520550960 2018.03.08 23:16 1.05440000 1.05436000 1.05431000 1.05440000 1.05418138 0.00014717 12 1520551020 2018.03.08 23:17 1.05434000 1.05435000 1.05434000 1.05435000 1.05419744 0.00014702 2 1520551080 2018.03.08 23:18 1.05434000 1.05434000 1.05434000 1.05434000 1.05421101 0.00014900 1 1520551140 2018.03.08 23:19 1.05435000 1.05430000 1.05429000 1.05436000 1.05421949 0.00014970 12 1520551200 2018.03.08 23:20 1.05434000 1.05450000 1.05434000 1.05464000 1.05424620 0.00016677 24 1520551260 2018.03.08 23:21 1.05454000 1.05427000 1.05427000 1.05458000 1.05424847 0.00016409 17 1520551320 2018.03.08 23:22 1.05425000 1.05430000 1.05421000 1.05430000 1.05425338 0.00016283 14 1520551380 2018.03.08 23:23 1.05431000 1.05439000 1.05431000 1.05439000 1.05426639 0.00016338 5 1520551440 2018.03.08 23:24 1.05443000 1.05447000 1.05439000 1.05447000 1.05428578 0.00016063 41 1520551500 2018.03.08 23:25 1.05442000 1.05450000 1.05442000 1.05454000 1.05430618 0.00014443 20 1520551560 2018.03.08 23:26 1.05453000 1.05452000 1.05445000 1.05457000 1.05432655 0.00014776 27 1520551620 2018.03.08 23:27 1.05451000 1.05466000 1.05449000 1.05466000 1.05435830 0.00014830 16 1520551680 2018.03.08 23:28 1.05463000 1.05461000 1.05456000 1.05466000 1.05438227 0.00015062 5 1520551740 2018.03.08 23:29 1.05466000 1.05461000 1.05461000 1.05468000 1.05440396 0.00013620 10 1520551800 2018.03.08 23:30 1.05466000 1.05462000 1.05449000 1.05466000 1.05442454 0.00014186 117 1520551860 2018.03.08 23:31 1.05461000 1.05451000 1.05445000 1.05461000 1.05443268 0.00013400 44 1520551920 2018.03.08 23:32 1.05446000 1.05456000 1.05444000 1.05457000 1.05444480 0.00012160 80 1520551980 2018.03.08 23:33 1.05451000 1.05450000 1.05445000 1.05457000 1.05445006 0.00011595 42 1520552040 2018.03.08 23:34 1.05455000 1.05451000 1.05449000 1.05457000 1.05445577 0.00011620 29 1520552100 2018.03.08 23:35 1.05443000 1.05446000 1.05440000 1.05451000 1.05445617 0.00011493 38 1520552160 2018.03.08 23:36 1.05441000 1.05441000 1.05440000 1.05447000 1.05445177 0.00011397 46 1520552220 2018.03.08 23:37 1.05440000 1.05439000 1.05439000 1.05440000 1.05444589 0.00011370 2 1520552280 2018.03.08 23:38 1.05440000 1.05443000 1.05438000 1.05443000 1.05444438 0.00011169 12 1520552340 2018.03.08 23:39 1.05439000 1.05446000 1.05439000 1.05446000 1.05444587 0.00010643 6 1520552400 2018.03.08 23:40 1.05445000 1.05445000 1.05445000 1.05445000 1.05444626 0.00010562 1 1520552460 2018.03.08 23:41 1.05445000 1.05445000 1.05445000 1.05445000 1.05444662 0.00009783 3 1520552520 2018.03.08 23:42 1.05446000 1.05446000 1.05445000 1.05446000 1.05444789 0.00009151 5 1520552580 2018.03.08 23:43 1.05446000 1.05447000 1.05446000 1.05447000 1.05445000 0.00008947 3 1520552640 2018.03.08 23:44 1.05446000 1.05451000 1.05446000 1.05451000 1.05445571 0.00008704 6 1520552700 2018.03.08 23:45 1.05451000 1.05452000 1.05451000 1.05453000 1.05446183 0.00008433 7 1520552760 2018.03.08 23:46 1.05451000 1.05454000 1.05449000 1.05455000 1.05446928 0.00008148 10 1520552820 2018.03.08 23:47 1.05454000 1.05456000 1.05452000 1.05460000 1.05447792 0.00006891 7 1520552880 2018.03.08 23:48 1.05453000 1.05452000 1.05447000 1.05454000 1.05448193 0.00006187 8 1520552940 2018.03.08 23:49 1.05451000 1.05450000 1.05450000 1.05451000 1.05448365 0.00005472 5 1520553000 2018.03.08 23:50 1.05452000 1.05450000 1.05450000 1.05452000 1.05448520 0.00004555 2 1520553060 2018.03.08 23:51 1.05449000 1.05472000 1.05448000 1.05492000 1.05450757 0.00006941 14 1520553120 2018.03.08 23:52 1.05472000 1.05449000 1.05449000 1.05472000 1.05450589 0.00006818 9 1520553180 2018.03.08 23:53 1.05445000 1.05408000 1.05406000 1.05445000 1.05446533 0.00011212 12 1520553240 2018.03.08 23:54 1.05409000 1.05415000 1.05408000 1.05415000 1.05443530 0.00013279 6 1520553300 2018.03.08 23:55 1.05415000 1.05414000 1.05410000 1.05415000 1.05440718 0.00015126 5 1520553360 2018.03.08 23:56 1.05419000 1.05414000 1.05414000 1.05419000 1.05438173 0.00016718 5 1520553420 2018.03.08 23:57 1.05414000 1.05411000 1.05411000 1.05418000 1.05435585 0.00018377 7 1520553480 2018.03.08 23:58 1.05410000 1.05387000 1.05387000 1.05410000 1.05430958 0.00022329 9 1520553600 2018.03.09 00:00 1.05245000 1.05265000 1.05245000 1.05265000 1.05415153 0.00045355 4 1520553660 2018.03.09 00:01 1.05194000 1.05235000 1.05194000 1.05265000 1.05397995 0.00063637 5 1520553720 2018.03.09 00:02 1.05235000 1.05235000 1.05235000 1.05235000 1.05382472 0.00076314 2 1520553780 2018.03.09 00:03 1.05235000 1.05235000 1.05235000 1.05235000 1.05368427 0.00085625 3 1520553840 2018.03.09 00:04 1.05235000 1.05235000 1.05235000 1.05235000 1.05355720 0.00092448 3 1520553900 2018.03.09 00:05 1.05235000 1.05235000 1.05235000 1.05235000 1.05344222 0.00097079 7 1520553960 2018.03.09 00:06 1.05294000 1.05369000 1.05235000 1.05388000 1.05346582 0.00093534 12 1520554020 2018.03.09 00:07 1.05371000 1.05380000 1.05371000 1.05380000 1.05349765 0.00089995 3 1520554140 2018.03.09 00:09 1.05379000 1.05378000 1.05378000 1.05383000 1.05352454 0.00086619 3 1520554200 2018.03.09 00:10 1.05365000 1.05326000 1.05326000 1.05365000 1.05349934 0.00084127 5 1520554260 2018.03.09 00:11 1.05351000 1.05351000 1.05351000 1.05351000 1.05350036 0.00081094 2 1520554320 2018.03.09 00:12 1.05353000 1.05343000 1.05343000 1.05353000 1.05349366 0.00077952 3 1520554380 2018.03.09 00:13 1.05348000 1.05351000 1.05348000 1.05351000 1.05349522 0.00072987 3 1520554440 2018.03.09 00:14 1.05367000 1.05363000 1.05350000 1.05367000 1.05350805 0.00069813 4 1520554500 2018.03.09 00:15 1.05348000 1.05354000 1.05348000 1.05360000 1.05351109 0.00068707 5 1520554560 2018.03.09 00:16 1.05365000 1.05354000 1.05354000 1.05365000 1.05351385 0.00067288 3 1520554620 2018.03.09 00:17 1.05359000 1.05357000 1.05312000 1.05359000 1.05351920 0.00066012 7 1520554680 2018.03.09 00:18 1.05373000 1.05335000 1.05335000 1.05374000 1.05350308 0.00063991 6 1520554740 2018.03.09 00:19 1.05334000 1.05334000 1.05334000 1.05334000 1.05348755 0.00061933 1 1520554800 2018.03.09 00:20 1.05335000 1.05332000 1.05332000 1.05355000 1.05347159 0.00060680 6 1520554860 2018.03.09 00:21 1.05334000 1.05359000 1.05329000 1.05385000 1.05348287 0.00058372 9 1520554920 2018.03.09 00:22 1.05350000 1.05342000 1.05341000 1.05363000 1.05347688 0.00052384 7 1520554980 2018.03.09 00:23 1.05341000 1.05286000 1.05265000 1.05361000 1.05341813 0.00046230 14 1520555040 2018.03.09 00:24 1.05258000 1.05306000 1.05258000 1.05310000 1.05338402 0.00039908 9 1520555100 2018.03.09 00:25 1.05332000 1.05309000 1.05303000 1.05332000 1.05335602 0.00033287 8 1520555160 2018.03.09 00:26 1.05304000 1.05305000 1.05304000 1.05323000 1.05332688 0.00026322 3 1520555220 2018.03.09 00:27 1.05325000 1.05317000 1.05310000 1.05370000 1.05331194 0.00025702 10 1520555280 2018.03.09 00:28 1.05316000 1.05316000 1.05312000 1.05354000 1.05329747 0.00023849 8 1520555340 2018.03.09 00:29 1.05322000 1.05309000 1.05309000 1.05335000 1.05327771 0.00022101 6 1520555400 2018.03.09 00:30 1.05330000 1.05275000 1.05235000 1.05330000 1.05322745 0.00025965 22 1520555460 2018.03.09 00:31 1.05275000 1.05275000 1.05275000 1.05275000 1.05318198 0.00028274 6 1520555520 2018.03.09 00:32 1.05275000 1.05275000 1.05275000 1.05275000 1.05314084 0.00030265 7 1520555580 2018.03.09 00:33 1.05275000 1.05275000 1.05275000 1.05275000 1.05310361 0.00031207 6 1520555640 2018.03.09 00:34 1.05275000 1.05284000 1.05275000 1.05287000 1.05307851 0.00029991 6 1520555700 2018.03.09 00:35 1.05289000 1.05275000 1.05275000 1.05289000 1.05304722 0.00029604 6 1520555760 2018.03.09 00:36 1.05312000 1.05355000 1.05312000 1.05355000 1.05309511 0.00029047 8 1520555820 2018.03.09 00:37 1.05355000 1.05355000 1.05355000 1.05355000 1.05313843 0.00028995 6 1520556000 2018.03.09 00:40 1.05355000 1.05355000 1.05355000 1.05355000 1.05317763 0.00030549 15 1520556060 2018.03.09 00:41 1.05359000 1.05357000 1.05355000 1.05359000 1.05321500 0.00032339 5 1520556120 2018.03.09 00:42 1.05355000 1.05357000 1.05355000 1.05357000 1.05324881 0.00034105 3 1520556180 2018.03.09 00:43 1.05366000 1.05355000 1.05355000 1.05366000 1.05327749 0.00034929 6 1520556240 2018.03.09 00:44 1.05358000 1.05357000 1.05355000 1.05358000 1.05330535 0.00036497 4 1520556300 2018.03.09 00:45 1.05356000 1.05360000 1.05356000 1.05361000 1.05333341 0.00036758 5 1520556360 2018.03.09 00:46 1.05363000 1.05361000 1.05359000 1.05364000 1.05335975 0.00037711 5 1520556420 2018.03.09 00:47 1.05359000 1.05355000 1.05355000 1.05359000 1.05337787 0.00038102 6 1520556480 2018.03.09 00:48 1.05355000 1.05362000 1.05355000 1.05380000 1.05340093 0.00038532 17 1520556540 2018.03.09 00:49 1.05355000 1.05399000 1.05355000 1.05399000 1.05345703 0.00042066 14 1520556600 2018.03.09 00:50 1.05400000 1.05398000 1.05398000 1.05401000 1.05350684 0.00044683 3 1520556660 2018.03.09 00:51 1.05399000 1.05365000 1.05365000 1.05399000 1.05352047 0.00044247 6 1520556720 2018.03.09 00:52 1.05365000 1.05365000 1.05365000 1.05365000 1.05353281 0.00041178 5 1520556780 2018.03.09 00:53 1.05365000 1.05351000 1.05351000 1.05369000 1.05353064 0.00037233 9 1520556840 2018.03.09 00:54 1.05371000 1.05355000 1.05340000 1.05371000 1.05353248 0.00032910 8 1520556900 2018.03.09 00:55 1.05355000 1.05355000 1.05355000 1.05363000 1.05353415 0.00027873 8 1520556960 2018.03.09 00:56 1.05355000 1.05355000 1.05355000 1.05355000 1.05353566 0.00023129 5 1520557020 2018.03.09 00:57 1.05355000 1.05364000 1.05355000 1.05378000 1.05354560 0.00014710 11 1520557080 2018.03.09 00:58 1.05362000 1.05366000 1.05362000 1.05367000 1.05355649 0.00014392 6 1520557140 2018.03.09 00:59 1.05365000 1.05385000 1.05359000 1.05385000 1.05358445 0.00014565 4 1520557200 2018.03.09 01:00 1.05385000 1.05395000 1.05375000 1.05413000 1.05361926 0.00015457 39 1520557260 2018.03.09 01:01 1.05395000 1.05390000 1.05386000 1.05405000 1.05364600 0.00015952 13 1520557320 2018.03.09 01:02 1.05386000 1.05380000 1.05372000 1.05400000 1.05366066 0.00015928 9 1520557380 2018.03.09 01:03 1.05396000 1.05380000 1.05380000 1.05396000 1.05367393 0.00015776 8 1520557440 2018.03.09 01:04 1.05393000 1.05391000 1.05386000 1.05406000 1.05369642 0.00016046 13 1520557500 2018.03.09 01:05 1.05404000 1.05400000 1.05399000 1.05408000 1.05372533 0.00016864 20 1520557560 2018.03.09 01:06 1.05402000 1.05401000 1.05396000 1.05405000 1.05375244 0.00017577 10 1520557620 2018.03.09 01:07 1.05403000 1.05415000 1.05397000 1.05419000 1.05379030 0.00018879 8 1520557680 2018.03.09 01:08 1.05415000 1.05418000 1.05415000 1.05435000 1.05382742 0.00020348 18 1520557740 2018.03.09 01:09 1.05414000 1.05422000 1.05408000 1.05425000 1.05386481 0.00022210 8 1520557800 2018.03.09 01:10 1.05425000 1.05403000 1.05398000 1.05443000 1.05388054 0.00022680 21 1520557860 2018.03.09 01:11 1.05403000 1.05402000 1.05401000 1.05403000 1.05389382 0.00022546 4 1520557920 2018.03.09 01:12 1.05402000 1.05407000 1.05400000 1.05407000 1.05391060 0.00022489 6 1520557980 2018.03.09 01:13 1.05408000 1.05407000 1.05407000 1.05414000 1.05392578 0.00021098 6 1520558040 2018.03.09 01:14 1.05402000 1.05398000 1.05396000 1.05403000 1.05393094 0.00019420 8 1520558100 2018.03.09 01:15 1.05393000 1.05425000 1.05393000 1.05430000 1.05396133 0.00018760 20 1520558160 2018.03.09 01:16 1.05428000 1.05440000 1.05427000 1.05440000 1.05400311 0.00018796 6 1520558220 2018.03.09 01:17 1.05438000 1.05409000 1.05409000 1.05438000 1.05401138 0.00017015 6 1520558280 2018.03.09 01:18 1.05407000 1.05384000 1.05384000 1.05413000 1.05399506 0.00015809 9 1520558340 2018.03.09 01:19 1.05391000 1.05379000 1.05375000 1.05391000 1.05397553 0.00016587 9 1520558400 2018.03.09 01:20 1.05379000 1.05375000 1.05375000 1.05382000 1.05395405 0.00017915 10 1520558460 2018.03.09 01:21 1.05379000 1.05365000 1.05365000 1.05385000 1.05392510 0.00020025 12 1520558520 2018.03.09 01:22 1.05360000 1.05357000 1.05357000 1.05360000 1.05389128 0.00022603 3 1520558580 2018.03.09 01:23 1.05362000 1.05385000 1.05353000 1.05395000 1.05388735 0.00022707 13 1520558640 2018.03.09 01:24 1.05385000 1.05385000 1.05385000 1.05385000 1.05388379 0.00022877 7 1520558700 2018.03.09 01:25 1.05385000 1.05385000 1.05385000 1.05395000 1.05388057 0.00022881 9 1520558760 2018.03.09 01:26 1.05385000 1.05385000 1.05381000 1.05395000 1.05387766 0.00022828 14 1520558820 2018.03.09 01:27 1.05385000 1.05395000 1.05385000 1.05395000 1.05388455 0.00021803 12 1520558880 2018.03.09 01:28 1.05395000 1.05395000 1.05395000 1.05395000 1.05389078 0.00020637 6 1520558940 2018.03.09 01:29 1.05395000 1.05395000 1.05371000 1.05395000 1.05389642 0.00019195 18 1520559000 2018.03.09 01:30 1.05395000 1.05395000 1.05375000 1.05395000 1.05390152 0.00018905 22 1520559060 2018.03.09 01:31 1.05395000 1.05405000 1.05395000 1.05405000 1.05391567 0.00018809 8 1520559120 2018.03.09 01:32 1.05395000 1.05395000 1.05395000 1.05405000 1.05391894 0.00018484 6 1520559180 2018.03.09 01:33 1.05395000 1.05395000 1.05395000 1.05405000 1.05392189 0.00018181 7 1520559240 2018.03.09 01:34 1.05395000 1.05405000 1.05395000 1.05405000 1.05393409 0.00018366 8 1520559300 2018.03.09 01:35 1.05395000 1.05396000 1.05395000 1.05405000 1.05393656 0.00016996 9 1520559360 2018.03.09 01:36 1.05398000 1.05401000 1.05398000 1.05401000 1.05394356 0.00013812 4 1520559420 2018.03.09 01:37 1.05405000 1.05395000 1.05395000 1.05405000 1.05394417 0.00013445 5 1520559480 2018.03.09 01:38 1.05400000 1.05401000 1.05400000 1.05401000 1.05395044 0.00013570 4 1520559540 2018.03.09 01:39 1.05397000 1.05405000 1.05395000 1.05405000 1.05395992 0.00013611 6 1520559600 2018.03.09 01:40 1.05405000 1.05423000 1.05397000 1.05424000 1.05398564 0.00014864 8 1520559660 2018.03.09 01:41 1.05429000 1.05405000 1.05401000 1.05429000 1.05399177 0.00013086 20 1520559720 2018.03.09 01:42 1.05404000 1.05396000 1.05395000 1.05410000 1.05398875 0.00009035 15 1520559780 2018.03.09 01:43 1.05393000 1.05397000 1.05393000 1.05397000 1.05398696 0.00008474 6 1520559840 2018.03.09 01:44 1.05392000 1.05403000 1.05392000 1.05403000 1.05399106 0.00007975 6 1520559900 2018.03.09 01:45 1.05404000 1.05410000 1.05404000 1.05412000 1.05400144 0.00007689 7 1520559960 2018.03.09 01:46 1.05409000 1.05405000 1.05405000 1.05409000 1.05400606 0.00006956 4 1520560020 2018.03.09 01:47 1.05409000 1.05404000 1.05404000 1.05409000 1.05400929 0.00006859 4 1520560080 2018.03.09 01:48 1.05401000 1.05390000 1.05390000 1.05401000 1.05399888 0.00007252 6 1520560140 2018.03.09 01:49 1.05389000 1.05389000 1.05387000 1.05393000 1.05398851 0.00007758 5 1520560200 2018.03.09 01:50 1.05388000 1.05396000 1.05388000 1.05402000 1.05398580 0.00007810 9 1520560260 2018.03.09 01:51 1.05403000 1.05404000 1.05399000 1.05410000 1.05399096 0.00007643 7 1520560320 2018.03.09 01:52 1.05407000 1.05408000 1.05407000 1.05408000 1.05399944 0.00007639 5 1520560380 2018.03.09 01:53 1.05410000 1.05403000 1.05403000 1.05412000 1.05400235 0.00007524 6 1520560440 2018.03.09 01:54 1.05404000 1.05411000 1.05404000 1.05412000 1.05401260 0.00007648 6 1520560500 2018.03.09 01:55 1.05411000 1.05411000 1.05409000 1.05411000 1.05402188 0.00007731 4 1520560560 2018.03.09 01:56 1.05409000 1.05415000 1.05408000 1.05416000 1.05403408 0.00008128 6 1520560620 2018.03.09 01:57 1.05416000 1.05414000 1.05414000 1.05416000 1.05404417 0.00008183 5 1520560680 2018.03.09 01:58 1.05417000 1.05419000 1.05416000 1.05422000 1.05405806 0.00008730 6 1520560740 2018.03.09 01:59 1.05422000 1.05416000 1.05414000 1.05422000 1.05406777 0.00009057 5 1520560800 2018.03.09 02:00 1.05422000 1.05456000 1.05422000 1.05456000 1.05411465 0.00014292 11 1520560860 2018.03.09 02:01 1.05456000 1.05454000 1.05451000 1.05456000 1.05415516 0.00017903 9 1520560920 2018.03.09 02:02 1.05463000 1.05454000 1.05450000 1.05469000 1.05419181 0.00020193 31 1520560980 2018.03.09 02:03 1.05455000 1.05464000 1.05455000 1.05464000 1.05423449 0.00022944 6 1520561040 2018.03.09 02:04 1.05456000 1.05445000 1.05445000 1.05456000 1.05425502 0.00023530 9 1520561100 2018.03.09 02:05 1.05446000 1.05436000 1.05436000 1.05459000 1.05426502 0.00023659 16 1520561160 2018.03.09 02:06 1.05431000 1.05435000 1.05426000 1.05438000 1.05427311 0.00023441 9 1520561220 2018.03.09 02:07 1.05434000 1.05439000 1.05434000 1.05439000 1.05428424 0.00023240 5 1520561280 2018.03.09 02:08 1.05437000 1.05440000 1.05433000 1.05440000 1.05429527 0.00021926 7 1520561340 2018.03.09 02:09 1.05441000 1.05441000 1.05441000 1.05442000 1.05430619 0.00020240 4 1520561400 2018.03.09 02:10 1.05439000 1.05434000 1.05434000 1.05439000 1.05430941 0.00018730 5 1520561460 2018.03.09 02:11 1.05433000 1.05427000 1.05427000 1.05433000 1.05430566 0.00017764 5 1520561520 2018.03.09 02:12 1.05427000 1.05426000 1.05426000 1.05431000 1.05430131 0.00017105 14 1520561580 2018.03.09 02:13 1.05430000 1.05425000 1.05425000 1.05430000 1.05429642 0.00016132 6 1520561640 2018.03.09 02:14 1.05425000 1.05425000 1.05425000 1.05425000 1.05429200 0.00015742 2 1520561700 2018.03.09 02:15 1.05425000 1.05425000 1.05425000 1.05425000 1.05428800 0.00015380 4 1520561760 2018.03.09 02:16 1.05425000 1.05422000 1.05422000 1.05425000 1.05428153 0.00015414 5 1520561820 2018.03.09 02:17 1.05421000 1.05425000 1.05419000 1.05425000 1.05427852 0.00015248 7 1520561880 2018.03.09 02:18 1.05425000 1.05425000 1.05425000 1.05425000 1.05427581 0.00015275 3 1520561940 2018.03.09 02:19 1.05425000 1.05427000 1.05425000 1.05432000 1.05427525 0.00015087 7 1520562000 2018.03.09 02:20 1.05429000 1.05431000 1.05429000 1.05431000 1.05427856 0.00013522 4 1520562060 2018.03.09 02:21 1.05431000 1.05431000 1.05430000 1.05431000 1.05428156 0.00012069 3 1520562120 2018.03.09 02:22 1.05430000 1.05426000 1.05426000 1.05430000 1.05427950 0.00010691 5 1520562180 2018.03.09 02:23 1.05427000 1.05426000 1.05425000 1.05427000 1.05427765 0.00007107 3 1520562240 2018.03.09 02:24 1.05425000 1.05425000 1.05425000 1.05425000 1.05427501 0.00006086 1 1520562360 2018.03.09 02:26 1.05424000 1.05425000 1.05424000 1.05426000 1.05427263 0.00005875 3 1520562420 2018.03.09 02:27 1.05426000 1.05425000 1.05425000 1.05426000 1.05427048 0.00005689 2 1520562540 2018.03.09 02:29 1.05426000 1.05426000 1.05426000 1.05426000 1.05426948 0.00005044 1 1520562600 2018.03.09 02:30 1.05427000 1.05425000 1.05425000 1.05428000 1.05426762 0.00004148 3 1520562780 2018.03.09 02:33 1.05426000 1.05426000 1.05426000 1.05426000 1.05426690 0.00002654 1 1520562840 2018.03.09 02:34 1.05427000 1.05425000 1.05425000 1.05431000 1.05426529 0.00002070 10 1520562900 2018.03.09 02:35 1.05426000 1.05425000 1.05422000 1.05427000 1.05426383 0.00002049 4 1520563020 2018.03.09 02:37 1.05420000 1.05425000 1.05419000 1.05425000 1.05426251 0.00002034 4 1520563080 2018.03.09 02:38 1.05422000 1.05424000 1.05422000 1.05424000 1.05426037 0.00002031 2 1520563140 2018.03.09 02:39 1.05425000 1.05425000 1.05425000 1.05425000 1.05425938 0.00002017 1 1520563260 2018.03.09 02:41 1.05425000 1.05425000 1.05425000 1.05425000 1.05425849 0.00002008 2 1520563320 2018.03.09 02:42 1.05419000 1.05425000 1.05419000 1.05425000 1.05425768 0.00001826 6 1520563380 2018.03.09 02:43 1.05421000 1.05425000 1.05421000 1.05426000 1.05425695 0.00001831 5 1520563440 2018.03.09 02:44 1.05431000 1.05439000 1.05431000 1.05439000 1.05426962 0.00003408 4 1520563500 2018.03.09 02:45 1.05441000 1.05447000 1.05441000 1.05447000 1.05428870 0.00005752 7 1520563560 2018.03.09 02:46 1.05448000 1.05448000 1.05448000 1.05448000 1.05430692 0.00007496 1 1520563620 2018.03.09 02:47 1.05450000 1.05450000 1.05450000 1.05450000 1.05432531 0.00009119 1 1520563680 2018.03.09 02:48 1.05449000 1.05407000 1.05407000 1.05449000 1.05430100 0.00009971 17 1520563740 2018.03.09 02:49 1.05407000 1.05405000 1.05405000 1.05407000 1.05427709 0.00011075 2 1520563800 2018.03.09 02:50 1.05405000 1.05415000 1.05405000 1.05415000 1.05426499 0.00011391 4 1520563920 2018.03.09 02:52 1.05415000 1.05415000 1.05415000 1.05415000 1.05425404 0.00011710 2 1520563980 2018.03.09 02:53 1.05415000 1.05415000 1.05407000 1.05415000 1.05424413 0.00012016 9 1520564040 2018.03.09 02:54 1.05415000 1.05415000 1.05413000 1.05425000 1.05423516 0.00012292 15 1520564100 2018.03.09 02:55 1.05424000 1.05425000 1.05415000 1.05425000 1.05423658 0.00012272 5 1520564160 2018.03.09 02:56 1.05427000 1.05430000 1.05427000 1.05430000 1.05424262 0.00012267 3 1520564220 2018.03.09 02:57 1.05427000 1.05428000 1.05425000 1.05428000 1.05424618 0.00012259 6 1520564280 2018.03.09 02:58 1.05432000 1.05432000 1.05431000 1.05433000 1.05425321 0.00012311 4 1520564340 2018.03.09 02:59 1.05431000 1.05432000 1.05431000 1.05432000 1.05425957 0.00012365 4 1520564400 2018.03.09 03:00 1.05430000 1.05425000 1.05425000 1.05430000 1.05425866 0.00012362 8 1520564460 2018.03.09 03:01 1.05425000 1.05425000 1.05420000 1.05425000 1.05425783 0.00012366 8 1520564520 2018.03.09 03:02 1.05428000 1.05427000 1.05426000 1.05428000 1.05425899 0.00012362 4 1520564580 2018.03.09 03:03 1.05425000 1.05422000 1.05420000 1.05427000 1.05425528 0.00012410 8 1520564640 2018.03.09 03:04 1.05417000 1.05415000 1.05415000 1.05424000 1.05424525 0.00012696 8 1520564700 2018.03.09 03:05 1.05425000 1.05425000 1.05415000 1.05435000 1.05424570 0.00012275 44 1520564760 2018.03.09 03:06 1.05425000 1.05432000 1.05419000 1.05432000 1.05425278 0.00011358 9 1520564820 2018.03.09 03:07 1.05436000 1.05436000 1.05434000 1.05438000 1.05426299 0.00010630 6 1520564880 2018.03.09 03:08 1.05437000 1.05434000 1.05434000 1.05437000 1.05427033 0.00009657 5 1520564940 2018.03.09 03:09 1.05435000 1.05439000 1.05432000 1.05439000 1.05428172 0.00009338 5 1520565000 2018.03.09 03:10 1.05442000 1.05435000 1.05415000 1.05444000 1.05428823 0.00008112 20 1520565060 2018.03.09 03:11 1.05426000 1.05429000 1.05425000 1.05429000 1.05428839 0.00007505 6 1520565120 2018.03.09 03:12 1.05425000 1.05426000 1.05425000 1.05430000 1.05428569 0.00006813 6 1520565180 2018.03.09 03:13 1.05428000 1.05466000 1.05426000 1.05466000 1.05432134 0.00010511 9 1520565240 2018.03.09 03:14 1.05466000 1.05466000 1.05464000 1.05468000 1.05435359 0.00012709 7 1520565300 2018.03.09 03:15 1.05465000 1.05461000 1.05461000 1.05466000 1.05437801 0.00014156 7 1520565360 2018.03.09 03:16 1.05459000 1.05456000 1.05453000 1.05459000 1.05439534 0.00014991 6 1520565420 2018.03.09 03:17 1.05459000 1.05452000 1.05452000 1.05459000 1.05440722 0.00015293 7 1520565480 2018.03.09 03:18 1.05448000 1.05440000 1.05440000 1.05449000 1.05440653 0.00015152 8 1520565540 2018.03.09 03:19 1.05439000 1.05441000 1.05439000 1.05446000 1.05440686 0.00015035 8 1520565600 2018.03.09 03:20 1.05440000 1.05440000 1.05435000 1.05442000 1.05440621 0.00014611 8 1520565660 2018.03.09 03:21 1.05439000 1.05438000 1.05434000 1.05440000 1.05440371 0.00014173 8 1520565720 2018.03.09 03:22 1.05440000 1.05446000 1.05438000 1.05448000 1.05440907 0.00013938 7 1520565780 2018.03.09 03:23 1.05443000 1.05443000 1.05442000 1.05443000 1.05441106 0.00013290 3 1520565840 2018.03.09 03:24 1.05441000 1.05441000 1.05441000 1.05446000 1.05441096 0.00011940 6 1520565900 2018.03.09 03:25 1.05443000 1.05441000 1.05436000 1.05443000 1.05441087 0.00011386 7 1520565960 2018.03.09 03:26 1.05442000 1.05442000 1.05442000 1.05444000 1.05441174 0.00011186 3 1520566020 2018.03.09 03:27 1.05441000 1.05443000 1.05441000 1.05444000 1.05441348 0.00011091 5 1520566080 2018.03.09 03:28 1.05441000 1.05436000 1.05436000 1.05441000 1.05440839 0.00011170 4 1520566140 2018.03.09 03:29 1.05441000 1.05443000 1.05436000 1.05444000 1.05441044 0.00011111 6 1520566200 2018.03.09 03:30 1.05441000 1.05437000 1.05437000 1.05447000 1.05440659 0.00011187 11 1520566260 2018.03.09 03:31 1.05442000 1.05443000 1.05438000 1.05445000 1.05440882 0.00010804 7 1520566320 2018.03.09 03:32 1.05444000 1.05440000 1.05439000 1.05444000 1.05440798 0.00010320 5 1520566380 2018.03.09 03:33 1.05447000 1.05440000 1.05434000 1.05447000 1.05440722 0.00008680 13 1520566440 2018.03.09 03:34 1.05436000 1.05425000 1.05425000 1.05436000 1.05439225 0.00007939 7 1520566500 2018.03.09 03:35 1.05425000 1.05425000 1.05413000 1.05425000 1.05437870 0.00007416 7 1520566620 2018.03.09 03:37 1.05425000 1.05425000 1.05425000 1.05425000 1.05436644 0.00007158 4 1520566680 2018.03.09 03:38 1.05425000 1.05425000 1.05425000 1.05425000 1.05435535 0.00007057 6 1520566740 2018.03.09 03:39 1.05425000 1.05425000 1.05425000 1.05425000 1.05434532 0.00007629 3 1520566800 2018.03.09 03:40 1.05425000 1.05425000 1.05425000 1.05425000 1.05433624 0.00008025 3 1520566860 2018.03.09 03:41 1.05425000 1.05425000 1.05425000 1.05425000 1.05432803 0.00008348 4 1520566920 2018.03.09 03:42 1.05425000 1.05425000 1.05425000 1.05425000 1.05432060 0.00008650 4 1520566980 2018.03.09 03:43 1.05425000 1.05425000 1.05425000 1.05425000 1.05431387 0.00008382 5 1520567040 2018.03.09 03:44 1.05425000 1.05425000 1.05425000 1.05425000 1.05430779 0.00008225 3 1520567100 2018.03.09 03:45 1.05429000 1.05435000 1.05429000 1.05435000 1.05431181 0.00007880 2 1520567160 2018.03.09 03:46 1.05426000 1.05446000 1.05426000 1.05446000 1.05432592 0.00008112 7 1520567220 2018.03.09 03:47 1.05445000 1.05435000 1.05435000 1.05445000 1.05432822 0.00007862 5 1520567340 2018.03.09 03:49 1.05431000 1.05425000 1.05425000 1.05431000 1.05432077 0.00007634 5 1520567400 2018.03.09 03:50 1.05426000 1.05431000 1.05426000 1.05431000 1.05431974 0.00007577 3 1520567460 2018.03.09 03:51 1.05430000 1.05435000 1.05427000 1.05435000 1.05432262 0.00007247 3 1520567820 2018.03.09 03:57 1.05434000 1.05434000 1.05432000 1.05436000 1.05432428 0.00007218 8 1520567880 2018.03.09 03:58 1.05432000 1.05425000 1.05425000 1.05435000 1.05431720 0.00006786 6 1520567940 2018.03.09 03:59 1.05435000 1.05436000 1.05435000 1.05436000 1.05432128 0.00006740 2 1520568000 2018.03.09 04:00 1.05433000 1.05434000 1.05433000 1.05434000 1.05432306 0.00006599 2 1520568060 2018.03.09 04:01 1.05433000 1.05433000 1.05433000 1.05435000 1.05432372 0.00006423 5 1520568120 2018.03.09 04:02 1.05433000 1.05432000 1.05432000 1.05435000 1.05432337 0.00006195 7 1520568180 2018.03.09 04:03 1.05432000 1.05435000 1.05430000 1.05435000 1.05432591 0.00006084 4 1520568360 2018.03.09 04:06 1.05433000 1.05437000 1.05433000 1.05437000 1.05433010 0.00006041 2 1520568420 2018.03.09 04:07 1.05443000 1.05439000 1.05434000 1.05443000 1.05433581 0.00006060 12 1520568480 2018.03.09 04:08 1.05437000 1.05432000 1.05432000 1.05437000 1.05433430 0.00005725 6 1520568540 2018.03.09 04:09 1.05434000 1.05454000 1.05434000 1.05454000 1.05435389 0.00007304 11 1520568600 2018.03.09 04:10 1.05452000 1.05450000 1.05450000 1.05454000 1.05436781 0.00007869 7 1520568660 2018.03.09 04:11 1.05448000 1.05446000 1.05446000 1.05448000 1.05437659 0.00007840 4 1520568720 2018.03.09 04:12 1.05447000 1.05446000 1.05445000 1.05448000 1.05438453 0.00007656 9 1520568780 2018.03.09 04:13 1.05445000 1.05446000 1.05445000 1.05447000 1.05439172 0.00007917 4 1520568840 2018.03.09 04:14 1.05447000 1.05448000 1.05447000 1.05448000 1.05440013 0.00008216 2 1520568900 2018.03.09 04:15 1.05453000 1.05447000 1.05447000 1.05461000 1.05440678 0.00008455 14 1520568960 2018.03.09 04:16 1.05445000 1.05436000 1.05436000 1.05445000 1.05440233 0.00007669 7 1520569020 2018.03.09 04:17 1.05437000 1.05435000 1.05429000 1.05437000 1.05439734 0.00007412 8 1520569080 2018.03.09 04:18 1.05436000 1.05435000 1.05434000 1.05437000 1.05439283 0.00007381 6 1520569140 2018.03.09 04:19 1.05434000 1.05428000 1.05428000 1.05436000 1.05438209 0.00007704 10 1520569200 2018.03.09 04:20 1.05425000 1.05405000 1.05399000 1.05425000 1.05435046 0.00010609 13 1520569260 2018.03.09 04:21 1.05405000 1.05405000 1.05395000 1.05405000 1.05432185 0.00013121 7 1520569320 2018.03.09 04:22 1.05405000 1.05395000 1.05395000 1.05405000 1.05428643 0.00016369 6 1520569380 2018.03.09 04:23 1.05395000 1.05429000 1.05395000 1.05433000 1.05428677 0.00016329 19 1520569440 2018.03.09 04:24 1.05429000 1.05405000 1.05390000 1.05429000 1.05426422 0.00017808 15 1520569500 2018.03.09 04:25 1.05405000 1.05405000 1.05405000 1.05405000 1.05424382 0.00018969 5 1520569560 2018.03.09 04:26 1.05405000 1.05405000 1.05405000 1.05405000 1.05422536 0.00019828 5 1520569620 2018.03.09 04:27 1.05405000 1.05405000 1.05405000 1.05405000 1.05420866 0.00020384 4 1520569680 2018.03.09 04:28 1.05405000 1.05415000 1.05405000 1.05415000 1.05420307 0.00020450 4 1520569740 2018.03.09 04:29 1.05415000 1.05415000 1.05415000 1.05416000 1.05419802 0.00019180 5 1520569800 2018.03.09 04:30 1.05415000 1.05415000 1.05415000 1.05415000 1.05419345 0.00018079 4 1520569860 2018.03.09 04:31 1.05425000 1.05453000 1.05415000 1.05453000 1.05422550 0.00018183 18 1520569920 2018.03.09 04:32 1.05457000 1.05450000 1.05450000 1.05457000 1.05425164 0.00018462 6 1520569980 2018.03.09 04:33 1.05452000 1.05451000 1.05450000 1.05452000 1.05427625 0.00019074 3 1520570040 2018.03.09 04:34 1.05453000 1.05455000 1.05453000 1.05457000 1.05430232 0.00020097 5 1520570100 2018.03.09 04:35 1.05456000 1.05456000 1.05452000 1.05456000 1.05432686 0.00021336 4 1520570160 2018.03.09 04:36 1.05455000 1.05466000 1.05455000 1.05466000 1.05435859 0.00023667 5 1520570220 2018.03.09 04:37 1.05467000 1.05466000 1.05466000 1.05467000 1.05438729 0.00025674 2 1520570280 2018.03.09 04:38 1.05467000 1.05466000 1.05466000 1.05467000 1.05441327 0.00027392 4 1520570340 2018.03.09 04:39 1.05467000 1.05467000 1.05466000 1.05467000 1.05443772 0.00028787 3 1520570400 2018.03.09 04:40 1.05466000 1.05467000 1.05466000 1.05467000 1.05445984 0.00028743 2 1520570460 2018.03.09 04:41 1.05468000 1.05461000 1.05454000 1.05468000 1.05447414 0.00027932 7 1520570520 2018.03.09 04:42 1.05463000 1.05461000 1.05460000 1.05463000 1.05448708 0.00025909 3 1520570580 2018.03.09 04:43 1.05458000 1.05457000 1.05456000 1.05460000 1.05449498 0.00025815 5 1520570640 2018.03.09 04:44 1.05456000 1.05450000 1.05450000 1.05456000 1.05449545 0.00023831 5 1520570700 2018.03.09 04:45 1.05447000 1.05441000 1.05439000 1.05447000 1.05448732 0.00021620 6 1520570760 2018.03.09 04:46 1.05443000 1.05437000 1.05437000 1.05443000 1.05447614 0.00019432 5 1520570820 2018.03.09 04:47 1.05438000 1.05437000 1.05436000 1.05438000 1.05446603 0.00017230 4 1520570880 2018.03.09 04:48 1.05439000 1.05453000 1.05439000 1.05453000 1.05447213 0.00015613 10 1520570940 2018.03.09 04:49 1.05452000 1.05454000 1.05449000 1.05454000 1.05447859 0.00013672 6 1520571000 2018.03.09 04:50 1.05449000 1.05446000 1.05446000 1.05449000 1.05447682 0.00011643 8 1520571060 2018.03.09 04:51 1.05447000 1.05447000 1.05446000 1.05447000 1.05447617 0.00011621 3 1520571120 2018.03.09 04:52 1.05448000 1.05447000 1.05447000 1.05448000 1.05447558 0.00011643 2 1520571180 2018.03.09 04:53 1.05448000 1.05451000 1.05448000 1.05452000 1.05447886 0.00011458 5 1520571240 2018.03.09 04:54 1.05450000 1.05448000 1.05447000 1.05450000 1.05447897 0.00011341 4 1520571300 2018.03.09 04:55 1.05447000 1.05447000 1.05444000 1.05447000 1.05447811 0.00011240 6 1520571360 2018.03.09 04:56 1.05446000 1.05447000 1.05446000 1.05447000 1.05447734 0.00010515 4 1520571420 2018.03.09 04:57 1.05446000 1.05447000 1.05446000 1.05447000 1.05447664 0.00009718 2 1520571480 2018.03.09 04:58 1.05448000 1.05455000 1.05448000 1.05455000 1.05448363 0.00008727 4 1520571540 2018.03.09 04:59 1.05455000 1.05442000 1.05442000 1.05460000 1.05447757 0.00007928 16 1520571600 2018.03.09 05:00 1.05446000 1.05451000 1.05443000 1.05451000 1.05448066 0.00006651 10 1520571660 2018.03.09 05:01 1.05451000 1.05453000 1.05451000 1.05456000 1.05448536 0.00006070 8 1520571720 2018.03.09 05:02 1.05451000 1.05457000 1.05451000 1.05457000 1.05449342 0.00005798 7 1520571780 2018.03.09 05:03 1.05455000 1.05458000 1.05455000 1.05458000 1.05450166 0.00006055 7 1520571840 2018.03.09 05:04 1.05457000 1.05456000 1.05456000 1.05457000 1.05450722 0.00006348 5 1520571900 2018.03.09 05:05 1.05458000 1.05458000 1.05455000 1.05458000 1.05451415 0.00006350 7 1520571960 2018.03.09 05:06 1.05457000 1.05457000 1.05455000 1.05458000 1.05451947 0.00005718 4 1520572020 2018.03.09 05:07 1.05456000 1.05456000 1.05455000 1.05457000 1.05452333 0.00004780 6 1520572080 2018.03.09 05:08 1.05458000 1.05454000 1.05454000 1.05458000 1.05452492 0.00004820 3 1520572140 2018.03.09 05:09 1.05455000 1.05455000 1.05453000 1.05457000 1.05452731 0.00004891 4 1520572200 2018.03.09 05:10 1.05452000 1.05437000 1.05434000 1.05452000 1.05451233 0.00005616 10 1520572260 2018.03.09 05:11 1.05438000 1.05438000 1.05436000 1.05439000 1.05449972 0.00006296 5 1520572320 2018.03.09 05:12 1.05437000 1.05437000 1.05437000 1.05439000 1.05448737 0.00007050 5 1520572380 2018.03.09 05:13 1.05438000 1.05438000 1.05436000 1.05439000 1.05447714 0.00007610 8 1520572440 2018.03.09 05:14 1.05437000 1.05440000 1.05437000 1.05440000 1.05446980 0.00007971 3 1520572500 2018.03.09 05:15 1.05444000 1.05440000 1.05440000 1.05447000 1.05446315 0.00008297 4 1520572560 2018.03.09 05:16 1.05441000 1.05437000 1.05435000 1.05441000 1.05445428 0.00008801 6 1520572620 2018.03.09 05:17 1.05439000 1.05436000 1.05436000 1.05439000 1.05444530 0.00009314 4 1520572680 2018.03.09 05:18 1.05437000 1.05438000 1.05436000 1.05438000 1.05443908 0.00009314 4 1520572740 2018.03.09 05:19 1.05436000 1.05436000 1.05436000 1.05437000 1.05443155 0.00009711 3 1520572800 2018.03.09 05:20 1.05437000 1.05438000 1.05437000 1.05438000 1.05442664 0.00009775 4 1520572860 2018.03.09 05:21 1.05437000 1.05437000 1.05435000 1.05444000 1.05442124 0.00009736 9 1520572920 2018.03.09 05:22 1.05435000 1.05436000 1.05435000 1.05436000 1.05441541 0.00009393 2 1520572980 2018.03.09 05:23 1.05433000 1.05437000 1.05433000 1.05437000 1.05441109 0.00008787 4 1520573040 2018.03.09 05:24 1.05434000 1.05437000 1.05434000 1.05437000 1.05440717 0.00008240 2 1520573100 2018.03.09 05:25 1.05438000 1.05439000 1.05438000 1.05440000 1.05440554 0.00007300 4 1520573160 2018.03.09 05:26 1.05434000 1.05425000 1.05416000 1.05434000 1.05439073 0.00007147 10 1520573220 2018.03.09 05:27 1.05425000 1.05429000 1.05425000 1.05429000 1.05438113 0.00006408 5 1520573340 2018.03.09 05:29 1.05427000 1.05425000 1.05385000 1.05427000 1.05436864 0.00005933 27 1520573400 2018.03.09 05:30 1.05417000 1.05425000 1.05406000 1.05425000 1.05435734 0.00004840 19 1520573580 2018.03.09 05:33 1.05428000 1.05385000 1.05385000 1.05450000 1.05430903 0.00012066 18 1520573640 2018.03.09 05:34 1.05385000 1.05431000 1.05335000 1.05445000 1.05430912 0.00011960 86 1520573700 2018.03.09 05:35 1.05431000 1.05415000 1.05405000 1.05431000 1.05429396 0.00012530 17 1520573760 2018.03.09 05:36 1.05425000 1.05425000 1.05417000 1.05445000 1.05428978 0.00012467 24 1520573820 2018.03.09 05:37 1.05418000 1.05438000 1.05418000 1.05438000 1.05429837 0.00012314 14 1520573880 2018.03.09 05:38 1.05441000 1.05463000 1.05441000 1.05464000 1.05432995 0.00014152 14 1520573940 2018.03.09 05:39 1.05467000 1.05467000 1.05466000 1.05467000 1.05436234 0.00016344 3 1520574000 2018.03.09 05:40 1.05463000 1.05464000 1.05463000 1.05466000 1.05438878 0.00017939 5 1520574060 2018.03.09 05:41 1.05463000 1.05466000 1.05462000 1.05466000 1.05441461 0.00019509 6 1520574120 2018.03.09 05:42 1.05465000 1.05462000 1.05462000 1.05465000 1.05443417 0.00020511 3 1520574180 2018.03.09 05:43 1.05465000 1.05456000 1.05456000 1.05465000 1.05444616 0.00021008 7 1520574240 2018.03.09 05:44 1.05458000 1.05441000 1.05441000 1.05458000 1.05444271 0.00020853 6 1520574300 2018.03.09 05:45 1.05443000 1.05438000 1.05438000 1.05443000 1.05443674 0.00020658 6 1520574360 2018.03.09 05:46 1.05440000 1.05439000 1.05437000 1.05441000 1.05443229 0.00020523 8 1520574420 2018.03.09 05:47 1.05434000 1.05434000 1.05433000 1.05438000 1.05442350 0.00020389 5 1520574480 2018.03.09 05:48 1.05438000 1.05440000 1.05437000 1.05440000 1.05442126 0.00020340 5 1520574540 2018.03.09 05:49 1.05444000 1.05446000 1.05444000 1.05447000 1.05442495 0.00020048 7 1520574600 2018.03.09 05:50 1.05445000 1.05445000 1.05445000 1.05445000 1.05442734 0.00019856 1 1520574660 2018.03.09 05:51 1.05446000 1.05454000 1.05446000 1.05454000 1.05443807 0.00019704 7 1520574720 2018.03.09 05:52 1.05452000 1.05454000 1.05451000 1.05454000 1.05444777 0.00019442 6 1520574780 2018.03.09 05:53 1.05455000 1.05454000 1.05453000 1.05455000 1.05445656 0.00014182 5 1520574840 2018.03.09 05:54 1.05456000 1.05459000 1.05456000 1.05459000 1.05446927 0.00013963 3 1520574900 2018.03.09 05:55 1.05460000 1.05458000 1.05456000 1.05460000 1.05447981 0.00012018 5 1520574960 2018.03.09 05:56 1.05457000 1.05459000 1.05457000 1.05459000 1.05449031 0.00010820 5 1520575020 2018.03.09 05:57 1.05457000 1.05454000 1.05454000 1.05459000 1.05449504 0.00010442 6 1520575080 2018.03.09 05:58 1.05453000 1.05454000 1.05453000 1.05454000 1.05449932 0.00009940 3 1520575140 2018.03.09 05:59 1.05452000 1.05451000 1.05451000 1.05454000 1.05450034 0.00009165 5 1520575200 2018.03.09 06:00 1.05451000 1.05455000 1.05451000 1.05456000 1.05450507 0.00008651 7 1520575260 2018.03.09 06:01 1.05457000 1.05459000 1.05456000 1.05459000 1.05451316 0.00008182 4 1520575320 2018.03.09 06:02 1.05458000 1.05456000 1.05456000 1.05458000 1.05451762 0.00007965 3 1520575380 2018.03.09 06:03 1.05458000 1.05462000 1.05458000 1.05462000 1.05452737 0.00008427 3 1520575440 2018.03.09 06:04 1.05460000 1.05460000 1.05459000 1.05460000 1.05453429 0.00008299 5 1520575500 2018.03.09 06:05 1.05461000 1.05461000 1.05461000 1.05461000 1.05454150 0.00007837 1 1520575560 2018.03.09 06:06 1.05460000 1.05460000 1.05458000 1.05460000 1.05454707 0.00007239 4 1520575620 2018.03.09 06:07 1.05461000 1.05458000 1.05457000 1.05461000 1.05455020 0.00005608 4 1520575680 2018.03.09 06:08 1.05456000 1.05456000 1.05454000 1.05456000 1.05455114 0.00004482 5 1520575740 2018.03.09 06:09 1.05458000 1.05455000 1.05454000 1.05458000 1.05455103 0.00003995 4 1520575800 2018.03.09 06:10 1.05456000 1.05457000 1.05454000 1.05459000 1.05455284 0.00003234 7 1520575860 2018.03.09 06:11 1.05460000 1.05458000 1.05458000 1.05460000 1.05455542 0.00003150 3 1520575920 2018.03.09 06:12 1.05460000 1.05455000 1.05455000 1.05460000 1.05455491 0.00003159 4 1520575980 2018.03.09 06:13 1.05457000 1.05457000 1.05457000 1.05458000 1.05455634 0.00003084 3 1520576040 2018.03.09 06:14 1.05456000 1.05456000 1.05455000 1.05457000 1.05455669 0.00002976 4 1520576100 2018.03.09 06:15 1.05455000 1.05457000 1.05455000 1.05459000 1.05455796 0.00002890 4 1520576160 2018.03.09 06:16 1.05460000 1.05457000 1.05457000 1.05460000 1.05455911 0.00002769 6 1520576220 2018.03.09 06:17 1.05458000 1.05464000 1.05455000 1.05464000 1.05456681 0.00003009 7 1520576280 2018.03.09 06:18 1.05465000 1.05467000 1.05465000 1.05467000 1.05457664 0.00003507 5 1520576340 2018.03.09 06:19 1.05468000 1.05470000 1.05468000 1.05474000 1.05458839 0.00003991 6 1520576400 2018.03.09 06:20 1.05471000 1.05469000 1.05469000 1.05477000 1.05459806 0.00004430 8 1520576460 2018.03.09 06:21 1.05470000 1.05447000 1.05447000 1.05470000 1.05458587 0.00005249 15 1520576520 2018.03.09 06:22 1.05445000 1.05447000 1.05445000 1.05449000 1.05457483 0.00005940 5 1520576580 2018.03.09 06:23 1.05447000 1.05445000 1.05445000 1.05449000 1.05456294 0.00006650 7 1520576640 2018.03.09 06:24 1.05446000 1.05447000 1.05445000 1.05448000 1.05455409 0.00007082 5 1520576700 2018.03.09 06:25 1.05446000 1.05448000 1.05446000 1.05451000 1.05454704 0.00007306 6 1520576760 2018.03.09 06:26 1.05447000 1.05449000 1.05447000 1.05451000 1.05454160 0.00007433 6 1520576820 2018.03.09 06:27 1.05450000 1.05446000 1.05446000 1.05450000 1.05453383 0.00007765 5 1520576880 2018.03.09 06:28 1.05448000 1.05447000 1.05446000 1.05448000 1.05452775 0.00008013 4 1520576940 2018.03.09 06:29 1.05446000 1.05448000 1.05446000 1.05448000 1.05452320 0.00008180 3 1520577000 2018.03.09 06:30 1.05447000 1.05438000 1.05438000 1.05447000 1.05450957 0.00009024 5 1520577060 2018.03.09 06:31 1.05437000 1.05436000 1.05436000 1.05437000 1.05449532 0.00009826 2 1520577120 2018.03.09 06:32 1.05431000 1.05435000 1.05425000 1.05435000 1.05448148 0.00010629 6 1520577180 2018.03.09 06:33 1.05427000 1.05435000 1.05427000 1.05435000 1.05446896 0.00011177 2 1520577300 2018.03.09 06:35 1.05426000 1.05434000 1.05425000 1.05434000 1.05445668 0.00011683 5 1520577360 2018.03.09 06:36 1.05435000 1.05435000 1.05425000 1.05435000 1.05444652 0.00011914 5 1520577420 2018.03.09 06:37 1.05430000 1.05430000 1.05430000 1.05430000 1.05443256 0.00012375 1 1520577960 2018.03.09 06:46 1.05431000 1.05430000 1.05430000 1.05431000 1.05441994 0.00012116 2 1520578260 2018.03.09 06:51 1.05425000 1.05430000 1.05425000 1.05430000 1.05440852 0.00011270 2 1520579280 2018.03.09 07:08 1.05424000 1.05430000 1.05424000 1.05430000 1.05439818 0.00009613 2 1520579580 2018.03.09 07:13 1.05431000 1.05430000 1.05430000 1.05431000 1.05438883 0.00007392 2 1520579880 2018.03.09 07:18 1.05431000 1.05430000 1.05430000 1.05431000 1.05438037 0.00007441 2 1520580240 2018.03.09 07:24 1.05431000 1.05430000 1.05430000 1.05431000 1.05437272 0.00007387 2 1520580660 2018.03.09 07:31 1.05432000 1.05430000 1.05430000 1.05432000 1.05436579 0.00007362 3 1520580840 2018.03.09 07:34 1.05431000 1.05430000 1.05430000 1.05431000 1.05435953 0.00007117 2 1520580900 2018.03.09 07:35 1.05431000 1.05430000 1.05430000 1.05431000 1.05435386 0.00006677 2 1520581020 2018.03.09 07:37 1.05431000 1.05430000 1.05430000 1.05431000 1.05434873 0.00005984 2 1520581080 2018.03.09 07:38 1.05431000 1.05431000 1.05431000 1.05431000 1.05434504 0.00005428 1 1520581140 2018.03.09 07:39 1.05430000 1.05430000 1.05430000 1.05430000 1.05434075 0.00004606 1 1520581200 2018.03.09 07:40 1.05431000 1.05430000 1.05430000 1.05431000 1.05433687 0.00003265 2 1520581320 2018.03.09 07:42 1.05435000 1.05431000 1.05430000 1.05435000 1.05433431 0.00002993 3 1520581380 2018.03.09 07:43 1.05430000 1.05430000 1.05430000 1.05431000 1.05433104 0.00002787 5 1520581440 2018.03.09 07:44 1.05431000 1.05430000 1.05430000 1.05431000 1.05432809 0.00002607 4 1520581620 2018.03.09 07:47 1.05421000 1.05421000 1.05395000 1.05426000 1.05431684 0.00002949 32 1520581680 2018.03.09 07:48 1.05420000 1.05414000 1.05414000 1.05420000 1.05430000 0.00004266 8 1520581800 2018.03.09 07:50 1.05413000 1.05430000 1.05413000 1.05430000 1.05430000 0.00004117 8 1520581920 2018.03.09 07:52 1.05420000 1.05425000 1.05420000 1.05425000 1.05429524 0.00004134 2 1520581980 2018.03.09 07:53 1.05430000 1.05425000 1.05425000 1.05430000 1.05429093 0.00004157 2 1520582040 2018.03.09 07:54 1.05430000 1.05425000 1.05425000 1.05430000 1.05428703 0.00004178 4 1520582100 2018.03.09 07:55 1.05430000 1.05424000 1.05424000 1.05430000 1.05428255 0.00004227 5 1520582160 2018.03.09 07:56 1.05425000 1.05424000 1.05424000 1.05425000 1.05427850 0.00004263 2 1520582220 2018.03.09 07:57 1.05423000 1.05423000 1.05423000 1.05423000 1.05427388 0.00004323 1 1520582340 2018.03.09 07:59 1.05422000 1.05422000 1.05422000 1.05423000 1.05426875 0.00004405 3 1520582400 2018.03.09 08:00 1.05423000 1.05414000 1.05405000 1.05423000 1.05425649 0.00005142 10 1520582460 2018.03.09 08:01 1.05413000 1.05415000 1.05413000 1.05415000 1.05424634 0.00005593 4 1520582520 2018.03.09 08:02 1.05415000 1.05415000 1.05415000 1.05415000 1.05423717 0.00005915 3 1520582640 2018.03.09 08:04 1.05414000 1.05420000 1.05414000 1.05421000 1.05423363 0.00005830 5 1520582700 2018.03.09 08:05 1.05421000 1.05420000 1.05420000 1.05421000 1.05423043 0.00005636 2 1520582760 2018.03.09 08:06 1.05421000 1.05415000 1.05415000 1.05422000 1.05422277 0.00005707 6 1520582820 2018.03.09 08:07 1.05420000 1.05420000 1.05414000 1.05420000 1.05422060 0.00005462 7 1520582880 2018.03.09 08:08 1.05415000 1.05415000 1.05415000 1.05420000 1.05421387 0.00005275 5 1520582940 2018.03.09 08:09 1.05412000 1.05420000 1.05412000 1.05430000 1.05421255 0.00004908 19 1520583000 2018.03.09 08:10 1.05424000 1.05430000 1.05420000 1.05430000 1.05422088 0.00005046 6 1520583120 2018.03.09 08:12 1.05433000 1.05415000 1.05415000 1.05463000 1.05421413 0.00005128 25 1520583180 2018.03.09 08:13 1.05425000 1.05425000 1.05415000 1.05449000 1.05421755 0.00004952 31 1520583240 2018.03.09 08:14 1.05432000 1.05447000 1.05432000 1.05450000 1.05424159 0.00007604 27 1520583300 2018.03.09 08:15 1.05446000 1.05447000 1.05445000 1.05448000 1.05426334 0.00009666 14 1520583360 2018.03.09 08:16 1.05446000 1.05444000 1.05444000 1.05447000 1.05428017 0.00010938 8 1520583420 2018.03.09 08:17 1.05446000 1.05439000 1.05438000 1.05446000 1.05429063 0.00011543 7 1520583480 2018.03.09 08:18 1.05438000 1.05437000 1.05436000 1.05438000 1.05429819 0.00011887 6 1520583540 2018.03.09 08:19 1.05435000 1.05436000 1.05435000 1.05437000 1.05430407 0.00012100 6 1520583600 2018.03.09 08:20 1.05437000 1.05436000 1.05436000 1.05442000 1.05430940 0.00012230 9 1520583660 2018.03.09 08:21 1.05437000 1.05439000 1.05434000 1.05442000 1.05431708 0.00012441 17 1520583720 2018.03.09 08:22 1.05437000 1.05439000 1.05437000 1.05440000 1.05432402 0.00012100 4 1520583780 2018.03.09 08:23 1.05443000 1.05438000 1.05438000 1.05443000 1.05432935 0.00011655 4 1520583840 2018.03.09 08:24 1.05439000 1.05438000 1.05438000 1.05439000 1.05433418 0.00011097 2 1520583900 2018.03.09 08:25 1.05443000 1.05445000 1.05443000 1.05445000 1.05434521 0.00011164 3 1520583960 2018.03.09 08:26 1.05443000 1.05441000 1.05441000 1.05445000 1.05435138 0.00010867 11 1520584020 2018.03.09 08:27 1.05443000 1.05439000 1.05439000 1.05444000 1.05435506 0.00009958 11 1520584080 2018.03.09 08:28 1.05446000 1.05450000 1.05446000 1.05454000 1.05436886 0.00009909 9 1520584140 2018.03.09 08:29 1.05451000 1.05460000 1.05450000 1.05460000 1.05439087 0.00009989 4 1520584200 2018.03.09 08:30 1.05451000 1.05458000 1.05451000 1.05460000 1.05440889 0.00009943 6 1520584260 2018.03.09 08:31 1.05457000 1.05459000 1.05457000 1.05459000 1.05442613 0.00010482 2 1520584320 2018.03.09 08:32 1.05457000 1.05457000 1.05457000 1.05457000 1.05443984 0.00008999 1 1520584380 2018.03.09 08:33 1.05460000 1.05450000 1.05450000 1.05460000 1.05444557 0.00008000 5 1520584440 2018.03.09 08:34 1.05455000 1.05479000 1.05455000 1.05485000 1.05447837 0.00010987 12 1520584500 2018.03.09 08:35 1.05480000 1.05490000 1.05480000 1.05510000 1.05451852 0.00014790 27 1520584560 2018.03.09 08:36 1.05483000 1.05510000 1.05483000 1.05516000 1.05457390 0.00020341 32 1520584680 2018.03.09 08:38 1.05520000 1.05523000 1.05520000 1.05528000 1.05463639 0.00025807 5 1520584740 2018.03.09 08:39 1.05522000 1.05520000 1.05503000 1.05540000 1.05469007 0.00029214 34 1520584800 2018.03.09 08:40 1.05511000 1.05510000 1.05499000 1.05520000 1.05472911 0.00030610 21 1520584860 2018.03.09 08:41 1.05500000 1.05500000 1.05500000 1.05510000 1.05475491 0.00030682 7 1520584920 2018.03.09 08:42 1.05490000 1.05490000 1.05490000 1.05500000 1.05476872 0.00030050 5 1520584980 2018.03.09 08:43 1.05480000 1.05480000 1.05470000 1.05490000 1.05477170 0.00028893 16 1520585040 2018.03.09 08:44 1.05485000 1.05489000 1.05481000 1.05500000 1.05478297 0.00027796 26 1520585100 2018.03.09 08:45 1.05487000 1.05425000 1.05419000 1.05487000 1.05473221 0.00028514 24 1520585160 2018.03.09 08:46 1.05425000 1.05365000 1.05365000 1.05487000 1.05462914 0.00037330 81 1520585220 2018.03.09 08:47 1.05366000 1.05370000 1.05366000 1.05389000 1.05454065 0.00044018 23 1520585280 2018.03.09 08:48 1.05360000 1.05350000 1.05346000 1.05370000 1.05444154 0.00052137 19 1520585340 2018.03.09 08:49 1.05355000 1.05378000 1.05350000 1.05381000 1.05437854 0.00056138 13 1520585400 2018.03.09 08:50 1.05377000 1.05380000 1.05376000 1.05400000 1.05432344 0.00059197 16 1520585460 2018.03.09 08:51 1.05379000 1.05365000 1.05359000 1.05379000 1.05425930 0.00062923 12 1520585520 2018.03.09 08:52 1.05360000 1.05380000 1.05348000 1.05388000 1.05421556 0.00064814 37 1520585580 2018.03.09 08:53 1.05390000 1.05380000 1.05380000 1.05390000 1.05417598 0.00066329 11 1520585640 2018.03.09 08:54 1.05378000 1.05350000 1.05350000 1.05378000 1.05411160 0.00069734 23 1520585700 2018.03.09 08:55 1.05345000 1.05370000 1.05335000 1.05400000 1.05407240 0.00069931 36 1520585760 2018.03.09 08:56 1.05362000 1.05345000 1.05337000 1.05382000 1.05401313 0.00070537 84 1520585820 2018.03.09 08:57 1.05350000 1.05350000 1.05340000 1.05364000 1.05396426 0.00068439 31 1520585880 2018.03.09 08:58 1.05351000 1.05328000 1.05328000 1.05365000 1.05389909 0.00065478 32 1520585940 2018.03.09 08:59 1.05319000 1.05209000 1.05148000 1.05414000 1.05372680 0.00073497 283 1520586000 2018.03.09 09:00 1.05183000 1.05831000 1.05140000 1.05882000 1.05416329 0.00117867 620 1520586060 2018.03.09 09:01 1.05810000 1.05755000 1.05669000 1.05868000 1.05448584 0.00141822 196 1520586120 2018.03.09 09:02 1.05744000 1.05727000 1.05710000 1.05798000 1.05475099 0.00159751 188 1520586180 2018.03.09 09:03 1.05735000 1.05710000 1.05705000 1.05745000 1.05497471 0.00173844 71 1520586240 2018.03.09 09:04 1.05715000 1.05771000 1.05715000 1.05771000 1.05523521 0.00191699 51 1520586300 2018.03.09 09:05 1.05782000 1.05760000 1.05750000 1.05800000 1.05546043 0.00204477 110 1520586360 2018.03.09 09:06 1.05751000 1.05801000 1.05750000 1.05820000 1.05570325 0.00215560 170 1520586420 2018.03.09 09:07 1.05806000 1.05760000 1.05732000 1.05806000 1.05588389 0.00220417 77 1520586480 2018.03.09 09:08 1.05752000 1.05750000 1.05730000 1.05760000 1.05603780 0.00221198 81 1520586540 2018.03.09 09:09 1.05760000 1.05760000 1.05749000 1.05761000 1.05618659 0.00222035 30 1520586600 2018.03.09 09:10 1.05753000 1.05775000 1.05750000 1.05786000 1.05633548 0.00221878 54 1520586660 2018.03.09 09:11 1.05774000 1.05794000 1.05774000 1.05806000 1.05648829 0.00219804 39 1520586720 2018.03.09 09:12 1.05793000 1.05797000 1.05780000 1.05833000 1.05662941 0.00216609 88 1520586780 2018.03.09 09:13 1.05799000 1.05806000 1.05790000 1.05815000 1.05676566 0.00211708 41 1520586840 2018.03.09 09:14 1.05805000 1.05810000 1.05805000 1.05830000 1.05689274 0.00202359 34 1520586900 2018.03.09 09:15 1.05805000 1.05798000 1.05792000 1.05826000 1.05699628 0.00191584 66 1520586960 2018.03.09 09:16 1.05803000 1.05730000 1.05710000 1.05803000 1.05702521 0.00174535 91 1520587020 2018.03.09 09:17 1.05731000 1.05699000 1.05699000 1.05740000 1.05702186 0.00155757 61 1520587080 2018.03.09 09:18 1.05700000 1.05699000 1.05696000 1.05709000 1.05701882 0.00131459 12 1520587140 2018.03.09 09:19 1.05700000 1.05694000 1.05693000 1.05709000 1.05701132 0.00072303 20 1520587200 2018.03.09 09:20 1.05696000 1.05694000 1.05673000 1.05699000 1.05700452 0.00066782 30 1520587260 2018.03.09 09:21 1.05696000 1.05714000 1.05677000 1.05714000 1.05701743 0.00064713 53 1520587320 2018.03.09 09:22 1.05716000 1.05714000 1.05702000 1.05725000 1.05702910 0.00063623 43 1520587380 2018.03.09 09:23 1.05716000 1.05725000 1.05715000 1.05739000 1.05705014 0.00062172 54 1520587440 2018.03.09 09:24 1.05724000 1.05727000 1.05724000 1.05727000 1.05707108 0.00059045 4 1520587500 2018.03.09 09:25 1.05728000 1.05694000 1.05694000 1.05728000 1.05705859 0.00058790 54 1520587560 2018.03.09 09:26 1.05693000 1.05667000 1.05656000 1.05695000 1.05702158 0.00057864 65 1520587620 2018.03.09 09:27 1.05668000 1.05673000 1.05668000 1.05673000 1.05699381 0.00058473 4 1520587680 2018.03.09 09:28 1.05671000 1.05658000 1.05654000 1.05676000 1.05695440 0.00060370 58 1520587740 2018.03.09 09:29 1.05655000 1.05638000 1.05621000 1.05655000 1.05689970 0.00062910 110 1520587800 2018.03.09 09:30 1.05636000 1.05635000 1.05626000 1.05641000 1.05684735 0.00063807 35 1520587860 2018.03.09 09:31 1.05636000 1.05649000 1.05632000 1.05653000 1.05681331 0.00061065 67 1520587920 2018.03.09 09:32 1.05651000 1.05648000 1.05643000 1.05659000 1.05678157 0.00057158 73 1520587980 2018.03.09 09:33 1.05650000 1.05647000 1.05643000 1.05655000 1.05675190 0.00051098 38 1520588040 2018.03.09 09:34 1.05650000 1.05661000 1.05645000 1.05663000 1.05673838 0.00041825 61 1520588100 2018.03.09 09:35 1.05658000 1.05667000 1.05656000 1.05674000 1.05673187 0.00031487 70 1520588160 2018.03.09 09:36 1.05671000 1.05672000 1.05660000 1.05675000 1.05673074 0.00028834 49 1520588220 2018.03.09 09:37 1.05671000 1.05669000 1.05666000 1.05678000 1.05672686 0.00028320 28 1520588280 2018.03.09 09:38 1.05668000 1.05667000 1.05666000 1.05670000 1.05672144 0.00027794 9 1520588340 2018.03.09 09:39 1.05670000 1.05662000 1.05660000 1.05675000 1.05671178 0.00027539 29 1520588400 2018.03.09 09:40 1.05661000 1.05675000 1.05661000 1.05679000 1.05671542 0.00027052 36 1520588460 2018.03.09 09:41 1.05677000 1.05678000 1.05675000 1.05683000 1.05672157 0.00025386 33 1520588520 2018.03.09 09:42 1.05679000 1.05691000 1.05678000 1.05692000 1.05673952 0.00024188 17 1520588580 2018.03.09 09:43 1.05693000 1.05708000 1.05691000 1.05713000 1.05677194 0.00023525 38 1520588640 2018.03.09 09:44 1.05706000 1.05695000 1.05692000 1.05713000 1.05678890 0.00021916 38 1520588700 2018.03.09 09:45 1.05694000 1.05688000 1.05688000 1.05697000 1.05679758 0.00022221 31 1520588760 2018.03.09 09:46 1.05687000 1.05687000 1.05685000 1.05692000 1.05680448 0.00022459 12 1520588820 2018.03.09 09:47 1.05689000 1.05709000 1.05689000 1.05713000 1.05683167 0.00024607 34 1520588880 2018.03.09 09:48 1.05708000 1.05740000 1.05706000 1.05744000 1.05688580 0.00029336 34 1520588940 2018.03.09 09:49 1.05737000 1.05786000 1.05737000 1.05796000 1.05697858 0.00037696 93 1520589000 2018.03.09 09:50 1.05790000 1.05789000 1.05784000 1.05826000 1.05706538 0.00043139 92 1520589060 2018.03.09 09:51 1.05792000 1.05787000 1.05783000 1.05797000 1.05714201 0.00047273 72 1520589120 2018.03.09 09:52 1.05788000 1.05780000 1.05776000 1.05794000 1.05720468 0.00049122 78 1520589180 2018.03.09 09:53 1.05781000 1.05776000 1.05767000 1.05789000 1.05725756 0.00049426 47 1520589240 2018.03.09 09:54 1.05778000 1.05782000 1.05774000 1.05785000 1.05731113 0.00050309 41 1520589300 2018.03.09 09:55 1.05780000 1.05784000 1.05772000 1.05797000 1.05736150 0.00050893 146 1520589360 2018.03.09 09:56 1.05787000 1.05777000 1.05769000 1.05794000 1.05740040 0.00050577 51 1520589420 2018.03.09 09:57 1.05779000 1.05768000 1.05767000 1.05782000 1.05742703 0.00048965 34 1520589480 2018.03.09 09:58 1.05772000 1.05796000 1.05772000 1.05797000 1.05747779 0.00048245 25 1520589540 2018.03.09 09:59 1.05794000 1.05789000 1.05778000 1.05811000 1.05751705 0.00045692 124 1520589600 2018.03.09 10:00 1.05794000 1.05815000 1.05777000 1.05820000 1.05757733 0.00045119 118 1520589660 2018.03.09 10:01 1.05814000 1.05811000 1.05798000 1.05822000 1.05762806 0.00043402 64 1520589720 2018.03.09 10:02 1.05812000 1.05810000 1.05810000 1.05826000 1.05767301 0.00041811 50 1520589780 2018.03.09 10:03 1.05812000 1.05797000 1.05789000 1.05816000 1.05770129 0.00040234 52 1520589840 2018.03.09 10:04 1.05798000 1.05826000 1.05798000 1.05826000 1.05775450 0.00038350 42 1520589900 2018.03.09 10:05 1.05825000 1.05829000 1.05824000 1.05845000 1.05780550 0.00034524 54 1520589960 2018.03.09 10:06 1.05827000 1.05857000 1.05825000 1.05859000 1.05787831 0.00030922 46 1520590020 2018.03.09 10:07 1.05856000 1.05860000 1.05854000 1.05865000 1.05794704 0.00028530 20 1520590080 2018.03.09 10:08 1.05863000 1.05857000 1.05834000 1.05870000 1.05800637 0.00028030 73 1520590140 2018.03.09 10:09 1.05855000 1.05850000 1.05832000 1.05862000 1.05805338 0.00029310 77 1520590200 2018.03.09 10:10 1.05837000 1.05796000 1.05794000 1.05845000 1.05804449 0.00029231 92 1520590260 2018.03.09 10:11 1.05800000 1.05796000 1.05791000 1.05818000 1.05803644 0.00029135 71 1520590320 2018.03.09 10:12 1.05800000 1.05738000 1.05738000 1.05800000 1.05797393 0.00033183 123 1520590380 2018.03.09 10:13 1.05743000 1.05719000 1.05701000 1.05753000 1.05789927 0.00039022 158 1520590440 2018.03.09 10:14 1.05713000 1.05731000 1.05713000 1.05734000 1.05784315 0.00042909 47 1520590500 2018.03.09 10:15 1.05732000 1.05712000 1.05696000 1.05736000 1.05777427 0.00048173 55 1520590560 2018.03.09 10:16 1.05710000 1.05685000 1.05678000 1.05710000 1.05768625 0.00055530 102 1520590620 2018.03.09 10:17 1.05687000 1.05705000 1.05674000 1.05705000 1.05762565 0.00059741 45 1520590680 2018.03.09 10:18 1.05701000 1.05682000 1.05682000 1.05712000 1.05754892 0.00064915 61 1520590740 2018.03.09 10:19 1.05688000 1.05693000 1.05688000 1.05698000 1.05748998 0.00068263 9 1520590800 2018.03.09 10:20 1.05694000 1.05686000 1.05682000 1.05699000 1.05742998 0.00070373 30 1520590860 2018.03.09 10:21 1.05685000 1.05683000 1.05677000 1.05692000 1.05737284 0.00072056 45 1520590920 2018.03.09 10:22 1.05682000 1.05711000 1.05679000 1.05725000 1.05734781 0.00071313 65 1520590980 2018.03.09 10:23 1.05710000 1.05698000 1.05696000 1.05718000 1.05731278 0.00071543 37 1520591040 2018.03.09 10:24 1.05705000 1.05707000 1.05697000 1.05710000 1.05728966 0.00069210 58 1520591100 2018.03.09 10:25 1.05708000 1.05698000 1.05690000 1.05728000 1.05726017 0.00066561 70 1520591160 2018.03.09 10:26 1.05702000 1.05703000 1.05693000 1.05717000 1.05723825 0.00060377 67 1520591220 2018.03.09 10:27 1.05702000 1.05720000 1.05696000 1.05721000 1.05723460 0.00052177 65 1520591280 2018.03.09 10:28 1.05719000 1.05728000 1.05718000 1.05739000 1.05723893 0.00042816 29 1520591340 2018.03.09 10:29 1.05727000 1.05743000 1.05713000 1.05744000 1.05725712 0.00032952 61 1520591400 2018.03.09 10:30 1.05741000 1.05725000 1.05717000 1.05741000 1.05725645 0.00028933 63 1520591460 2018.03.09 10:31 1.05727000 1.05757000 1.05726000 1.05757000 1.05728631 0.00027092 56 1520591520 2018.03.09 10:32 1.05755000 1.05768000 1.05750000 1.05768000 1.05732380 0.00030670 37 1520591580 2018.03.09 10:33 1.05767000 1.05774000 1.05756000 1.05796000 1.05736344 0.00034179 72 1520591640 2018.03.09 10:34 1.05772000 1.05775000 1.05769000 1.05775000 1.05740026 0.00037319 8 1520591700 2018.03.09 10:35 1.05773000 1.05722000 1.05712000 1.05774000 1.05738309 0.00036021 106 1520591760 2018.03.09 10:36 1.05723000 1.05723000 1.05705000 1.05723000 1.05736851 0.00033407 51 1520591820 2018.03.09 10:37 1.05721000 1.05739000 1.05720000 1.05749000 1.05737056 0.00032738 94 1520591880 2018.03.09 10:38 1.05742000 1.05743000 1.05721000 1.05758000 1.05737622 0.00030597 106 1520591940 2018.03.09 10:39 1.05742000 1.05740000 1.05735000 1.05749000 1.05737848 0.00029012 29 1520592000 2018.03.09 10:40 1.05741000 1.05767000 1.05726000 1.05775000 1.05740625 0.00028185 72 1520592060 2018.03.09 10:41 1.05766000 1.05789000 1.05759000 1.05794000 1.05745232 0.00028365 38 1520592120 2018.03.09 10:42 1.05790000 1.05789000 1.05776000 1.05798000 1.05749400 0.00029991 30 1520592180 2018.03.09 10:43 1.05795000 1.05835000 1.05786000 1.05843000 1.05757552 0.00035146 111 1520592240 2018.03.09 10:44 1.05837000 1.05819000 1.05817000 1.05847000 1.05763405 0.00037223 99 1520592300 2018.03.09 10:45 1.05820000 1.05834000 1.05819000 1.05845000 1.05770128 0.00038942 75 1520592360 2018.03.09 10:46 1.05836000 1.05858000 1.05834000 1.05858000 1.05778497 0.00042344 47 1520592420 2018.03.09 10:47 1.05859000 1.05884000 1.05839000 1.05893000 1.05788545 0.00048349 124 1520592480 2018.03.09 10:48 1.05883000 1.05842000 1.05818000 1.05883000 1.05793636 0.00048958 108 1520592540 2018.03.09 10:49 1.05840000 1.05850000 1.05827000 1.05865000 1.05799004 0.00050312 106 1520592600 2018.03.09 10:50 1.05849000 1.05875000 1.05849000 1.05885000 1.05806241 0.00051662 105 1520592660 2018.03.09 10:51 1.05878000 1.05894000 1.05866000 1.05902000 1.05814599 0.00055590 69 1520592720 2018.03.09 10:52 1.05895000 1.05866000 1.05855000 1.05903000 1.05819495 0.00056771 55 1520592780 2018.03.09 10:53 1.05863000 1.05856000 1.05855000 1.05876000 1.05822971 0.00057133 60 1520592840 2018.03.09 10:54 1.05855000 1.05824000 1.05822000 1.05857000 1.05823069 0.00056136 71 1520592900 2018.03.09 10:55 1.05825000 1.05814000 1.05813000 1.05829000 1.05822206 0.00051332 43 1520592960 2018.03.09 10:56 1.05815000 1.05815000 1.05809000 1.05827000 1.05821519 0.00046316 58 1520593020 2018.03.09 10:57 1.05817000 1.05826000 1.05805000 1.05827000 1.05821946 0.00042450 63 1520593080 2018.03.09 10:58 1.05827000 1.05829000 1.05820000 1.05833000 1.05822618 0.00038498 27 1520593140 2018.03.09 10:59 1.05828000 1.05836000 1.05817000 1.05837000 1.05823892 0.00033460 46 1520593200 2018.03.09 11:00 1.05839000 1.05838000 1.05818000 1.05839000 1.05825236 0.00030494 45 1520593260 2018.03.09 11:01 1.05839000 1.05848000 1.05820000 1.05849000 1.05827404 0.00028703 61 1520593320 2018.03.09 11:02 1.05849000 1.05875000 1.05849000 1.05878000 1.05831937 0.00026763 54 1520593380 2018.03.09 11:03 1.05870000 1.05909000 1.05870000 1.05909000 1.05839276 0.00028413 20 1520593440 2018.03.09 11:04 1.05906000 1.05908000 1.05890000 1.05910000 1.05845821 0.00029536 23 1520593500 2018.03.09 11:05 1.05909000 1.05891000 1.05887000 1.05921000 1.05850124 0.00029843 52 1520593560 2018.03.09 11:06 1.05890000 1.05873000 1.05867000 1.05890000 1.05852303 0.00029759 63 1520593620 2018.03.09 11:07 1.05869000 1.05864000 1.05864000 1.05874000 1.05853417 0.00028875 10 1520593680 2018.03.09 11:08 1.05863000 1.05870000 1.05857000 1.05873000 1.05854996 0.00028790 15 1520593740 2018.03.09 11:09 1.05873000 1.05870000 1.05869000 1.05878000 1.05856425 0.00028798 24 1520593800 2018.03.09 11:10 1.05871000 1.05880000 1.05870000 1.05888000 1.05858670 0.00028845 31 1520593860 2018.03.09 11:11 1.05879000 1.05888000 1.05877000 1.05888000 1.05861464 0.00028611 8 1520593920 2018.03.09 11:12 1.05893000 1.05898000 1.05893000 1.05902000 1.05864943 0.00030040 10 1520593980 2018.03.09 11:13 1.05897000 1.05897000 1.05897000 1.05898000 1.05867996 0.00031195 3 1520594040 2018.03.09 11:14 1.05899000 1.05903000 1.05898000 1.05903000 1.05871330 0.00030952 7 1520594100 2018.03.09 11:15 1.05905000 1.05905000 1.05898000 1.05908000 1.05874537 0.00029356 17 1520594160 2018.03.09 11:16 1.05906000 1.05902000 1.05897000 1.05908000 1.05877152 0.00026909 18 1520594220 2018.03.09 11:17 1.05904000 1.05904000 1.05900000 1.05906000 1.05879709 0.00024987 15 1520594280 2018.03.09 11:18 1.05905000 1.05905000 1.05897000 1.05909000 1.05882118 0.00022732 22 1520594340 2018.03.09 11:19 1.05906000 1.05921000 1.05905000 1.05921000 1.05885821 0.00021452 12 1520594400 2018.03.09 11:20 1.05922000 1.05914000 1.05908000 1.05922000 1.05888505 0.00019069 53 1520594460 2018.03.09 11:21 1.05916000 1.05913000 1.05908000 1.05917000 1.05890837 0.00017002 22 1520594520 2018.03.09 11:22 1.05914000 1.05920000 1.05914000 1.05920000 1.05893615 0.00017144 7 1520594580 2018.03.09 11:23 1.05921000 1.05910000 1.05906000 1.05928000 1.05895175 0.00016971 39 1520594640 2018.03.09 11:24 1.05912000 1.05918000 1.05910000 1.05921000 1.05897349 0.00017358 27 1520594700 2018.03.09 11:25 1.05919000 1.05915000 1.05903000 1.05919000 1.05899030 0.00017715 21 1520594760 2018.03.09 11:26 1.05916000 1.05940000 1.05913000 1.05947000 1.05902932 0.00018897 55 1520594820 2018.03.09 11:27 1.05941000 1.05937000 1.05936000 1.05941000 1.05906177 0.00018254 4 1520594880 2018.03.09 11:28 1.05936000 1.05939000 1.05936000 1.05939000 1.05909303 0.00017722 2 1520594940 2018.03.09 11:29 1.05940000 1.05943000 1.05938000 1.05947000 1.05912512 0.00016815 12 1520595000 2018.03.09 11:30 1.05941000 1.05966000 1.05940000 1.05967000 1.05917606 0.00018820 14 1520595060 2018.03.09 11:31 1.05967000 1.05962000 1.05962000 1.05975000 1.05921834 0.00020037 22 1520595120 2018.03.09 11:32 1.05964000 1.05945000 1.05945000 1.05964000 1.05924040 0.00019996 33 1520595180 2018.03.09 11:33 1.05946000 1.05956000 1.05946000 1.05960000 1.05927084 0.00020305 23 1520595240 2018.03.09 11:34 1.05955000 1.05970000 1.05939000 1.05973000 1.05931171 0.00021780 34 1520595300 2018.03.09 11:35 1.05969000 1.05943000 1.05943000 1.05976000 1.05932298 0.00021177 73 1520595360 2018.03.09 11:36 1.05944000 1.05959000 1.05943000 1.05959000 1.05934841 0.00020881 41 1520595420 2018.03.09 11:37 1.05960000 1.05977000 1.05951000 1.05988000 1.05938856 0.00021700 54 1520595480 2018.03.09 11:38 1.05978000 1.05993000 1.05978000 1.05997000 1.05944013 0.00023533 28 1520595540 2018.03.09 11:39 1.05995000 1.06016000 1.05988000 1.06039000 1.05950869 0.00028200 113 1520595600 2018.03.09 11:40 1.06017000 1.05994000 1.05989000 1.06018000 1.05954976 0.00028943 49 1520595660 2018.03.09 11:41 1.05995000 1.05999000 1.05986000 1.06010000 1.05959169 0.00029378 31 1520595720 2018.03.09 11:42 1.05998000 1.05999000 1.05996000 1.06017000 1.05962962 0.00029681 42 1520595780 2018.03.09 11:43 1.05996000 1.05987000 1.05984000 1.05998000 1.05965252 0.00027841 15 1520595840 2018.03.09 11:44 1.05991000 1.05991000 1.05988000 1.05999000 1.05967704 0.00026387 18 1520595900 2018.03.09 11:45 1.05990000 1.05992000 1.05984000 1.05994000 1.05970018 0.00024079 15 1520595960 2018.03.09 11:46 1.05989000 1.05992000 1.05984000 1.05992000 1.05972111 0.00023469 8 1520596020 2018.03.09 11:47 1.05991000 1.05977000 1.05974000 1.05992000 1.05972577 0.00022088 32 1520596080 2018.03.09 11:48 1.05980000 1.05965000 1.05963000 1.05980000 1.05971855 0.00020982 38 1520596140 2018.03.09 11:49 1.05963000 1.05953000 1.05950000 1.05963000 1.05970060 0.00020914 20 1520596200 2018.03.09 11:50 1.05952000 1.05961000 1.05952000 1.05963000 1.05969197 0.00021275 10 1520596260 2018.03.09 11:51 1.05960000 1.05957000 1.05951000 1.05970000 1.05968035 0.00021802 33 1520596320 2018.03.09 11:52 1.05955000 1.05944000 1.05943000 1.05958000 1.05965746 0.00022815 35 1520596380 2018.03.09 11:53 1.05945000 1.05959000 1.05945000 1.05961000 1.05965104 0.00023068 11 1520596440 2018.03.09 11:54 1.05958000 1.05956000 1.05952000 1.05964000 1.05964237 0.00023542 30 1520596500 2018.03.09 11:55 1.05955000 1.05974000 1.05947000 1.05980000 1.05965166 0.00022652 52 1520596560 2018.03.09 11:56 1.05973000 1.05981000 1.05973000 1.05987000 1.05966674 0.00022051 26 1520596620 2018.03.09 11:57 1.05983000 1.05970000 1.05959000 1.05986000 1.05966991 0.00021781 29 1520596680 2018.03.09 11:58 1.05968000 1.05961000 1.05956000 1.05972000 1.05966421 0.00021294 25 1520596740 2018.03.09 11:59 1.05963000 1.05953000 1.05950000 1.05963000 1.05965142 0.00018937 23 1520596800 2018.03.09 12:00 1.05952000 1.05943000 1.05932000 1.05952000 1.05963034 0.00019219 42 1520596860 2018.03.09 12:01 1.05945000 1.05931000 1.05923000 1.05947000 1.05959983 0.00019783 45 1520596920 2018.03.09 12:02 1.05932000 1.05932000 1.05932000 1.05947000 1.05957318 0.00019561 14 1520596980 2018.03.09 12:03 1.05933000 1.05904000 1.05902000 1.05933000 1.05952240 0.00023059 29 1520597040 2018.03.09 12:04 1.05905000 1.05883000 1.05879000 1.05905000 1.05945646 0.00027718 35 1520597100 2018.03.09 12:05 1.05884000 1.05889000 1.05884000 1.05896000 1.05940251 0.00029821 28 1520597160 2018.03.09 12:06 1.05888000 1.05890000 1.05886000 1.05900000 1.05935465 0.00030690 49 1520597220 2018.03.09 12:07 1.05889000 1.05908000 1.05883000 1.05908000 1.05932849 0.00030456 42 1520597280 2018.03.09 12:08 1.05909000 1.05903000 1.05883000 1.05911000 1.05930006 0.00030911 41 1520597340 2018.03.09 12:09 1.05904000 1.05927000 1.05903000 1.05934000 1.05929720 0.00030548 28 1520597400 2018.03.09 12:10 1.05925000 1.05923000 1.05909000 1.05927000 1.05929080 0.00029882 35 1520597460 2018.03.09 12:11 1.05924000 1.05953000 1.05924000 1.05959000 1.05931358 0.00029401 75 1520597520 2018.03.09 12:12 1.05951000 1.05941000 1.05940000 1.05957000 1.05932276 0.00029274 42 1520597580 2018.03.09 12:13 1.05943000 1.05946000 1.05943000 1.05952000 1.05933583 0.00028801 15 1520597640 2018.03.09 12:14 1.05948000 1.05953000 1.05946000 1.05959000 1.05935433 0.00028772 22 1520597700 2018.03.09 12:15 1.05955000 1.05954000 1.05952000 1.05971000 1.05937201 0.00028020 26 1520597760 2018.03.09 12:16 1.05952000 1.05957000 1.05944000 1.05967000 1.05939087 0.00027121 35 1520597820 2018.03.09 12:17 1.05958000 1.05966000 1.05958000 1.05971000 1.05941650 0.00027799 18 1520597880 2018.03.09 12:18 1.05968000 1.05980000 1.05968000 1.05980000 1.05945302 0.00030214 19 1520597940 2018.03.09 12:19 1.05979000 1.05980000 1.05977000 1.05986000 1.05948607 0.00032578 7 1520598000 2018.03.09 12:20 1.05976000 1.05972000 1.05972000 1.05976000 1.05950835 0.00033978 8 1520598060 2018.03.09 12:21 1.05971000 1.05962000 1.05959000 1.05971000 1.05951898 0.00034255 16 1520598120 2018.03.09 12:22 1.05961000 1.05961000 1.05959000 1.05961000 1.05952765 0.00034399 9 1520598180 2018.03.09 12:23 1.05962000 1.05957000 1.05957000 1.05964000 1.05953168 0.00032796 9 1520598240 2018.03.09 12:24 1.05958000 1.05955000 1.05953000 1.05958000 1.05953343 0.00028859 5 1520598300 2018.03.09 12:25 1.05954000 1.05970000 1.05951000 1.05970000 1.05954929 0.00025681 24 1520598360 2018.03.09 12:26 1.05971000 1.05982000 1.05952000 1.05985000 1.05957507 0.00022462 57 1520598420 2018.03.09 12:27 1.05987000 1.05989000 1.05977000 1.05991000 1.05960507 0.00021126 25 1520598480 2018.03.09 12:28 1.05990000 1.05983000 1.05983000 1.05991000 1.05962649 0.00017625 10 1520598540 2018.03.09 12:29 1.05984000 1.05995000 1.05984000 1.05999000 1.05965730 0.00017347 19 1520598600 2018.03.09 12:30 1.05996000 1.06010000 1.05992000 1.06027000 1.05969946 0.00017428 47 1520598660 2018.03.09 12:31 1.06009000 1.06025000 1.06009000 1.06030000 1.05975189 0.00021164 42 1520598720 2018.03.09 12:32 1.06026000 1.06048000 1.06026000 1.06048000 1.05982124 0.00025962 39 1520598780 2018.03.09 12:33 1.06045000 1.06036000 1.06036000 1.06045000 1.05987255 0.00028002 21 1520598840 2018.03.09 12:34 1.06039000 1.06048000 1.06039000 1.06054000 1.05993040 0.00030856 67 1520598900 2018.03.09 12:35 1.06050000 1.06054000 1.06044000 1.06054000 1.05998846 0.00033366 16 1520598960 2018.03.09 12:36 1.06052000 1.06051000 1.06048000 1.06055000 1.06003813 0.00034824 17 1520599020 2018.03.09 12:37 1.06050000 1.06054000 1.06046000 1.06055000 1.06008593 0.00036342 45 1520599080 2018.03.09 12:38 1.06052000 1.06054000 1.06049000 1.06054000 1.06012917 0.00037931 16 1520599140 2018.03.09 12:39 1.06053000 1.06051000 1.06043000 1.06053000 1.06016544 0.00038820 29 1520599200 2018.03.09 12:40 1.06052000 1.06041000 1.06035000 1.06052000 1.06018873 0.00038309 43 1520599260 2018.03.09 12:41 1.06042000 1.06038000 1.06034000 1.06045000 1.06020695 0.00036622 27 1520599320 2018.03.09 12:42 1.06040000 1.06045000 1.06034000 1.06045000 1.06023010 0.00034704 21 1520599380 2018.03.09 12:43 1.06046000 1.06039000 1.06038000 1.06047000 1.06024532 0.00031629 29 1520599440 2018.03.09 12:44 1.06040000 1.06057000 1.06039000 1.06059000 1.06027625 0.00028221 40 1520599500 2018.03.09 12:45 1.06058000 1.06068000 1.06058000 1.06068000 1.06031470 0.00026120 41 1520599560 2018.03.09 12:46 1.06067000 1.06069000 1.06065000 1.06075000 1.06035044 0.00024458 26 1520599620 2018.03.09 12:47 1.06067000 1.06064000 1.06061000 1.06077000 1.06037802 0.00022497 31 1520599680 2018.03.09 12:48 1.06066000 1.06031000 1.06014000 1.06074000 1.06037154 0.00019147 65 1520599740 2018.03.09 12:49 1.06030000 1.06010000 1.05999000 1.06030000 1.06034568 0.00018976 84 1520599800 2018.03.09 12:50 1.06012000 1.06028000 1.06005000 1.06028000 1.06033942 0.00018606 66 1520599860 2018.03.09 12:51 1.06026000 1.06023000 1.06008000 1.06031000 1.06032900 0.00019319 51 1520599920 2018.03.09 12:52 1.06022000 1.06027000 1.06013000 1.06039000 1.06032338 0.00019412 89 1520599980 2018.03.09 12:53 1.06028000 1.05992000 1.05989000 1.06028000 1.06028497 0.00023410 79 1520600040 2018.03.09 12:54 1.05989000 1.06007000 1.05986000 1.06014000 1.06026449 0.00024577 72 1520600100 2018.03.09 12:55 1.06009000 1.06004000 1.05983000 1.06012000 1.06024311 0.00025372 91 1520600160 2018.03.09 12:56 1.06005000 1.05974000 1.05972000 1.06011000 1.06019520 0.00029130 111 1520600220 2018.03.09 12:57 1.05973000 1.05970000 1.05969000 1.05994000 1.06014804 0.00032079 67 1520600280 2018.03.09 12:58 1.05969000 1.05991000 1.05965000 1.05999000 1.06012537 0.00032226 61 1520600340 2018.03.09 12:59 1.05992000 1.05990000 1.05983000 1.06005000 1.06010390 0.00032268 76 1520600400 2018.03.09 13:00 1.05989000 1.05999000 1.05986000 1.06004000 1.06009305 0.00032026 64 1520600460 2018.03.09 13:01 1.06000000 1.05999000 1.05991000 1.06016000 1.06008324 0.00031788 106 1520600520 2018.03.09 13:02 1.06000000 1.06023000 1.05987000 1.06023000 1.06009722 0.00030467 93 1520600580 2018.03.09 13:03 1.06022000 1.06010000 1.06004000 1.06025000 1.06009748 0.00029749 30 1520600640 2018.03.09 13:04 1.06011000 1.06019000 1.06004000 1.06020000 1.06010629 0.00027737 47 1520600700 2018.03.09 13:05 1.06015000 1.06016000 1.06005000 1.06023000 1.06011141 0.00024592 30 1520600760 2018.03.09 13:06 1.06017000 1.06010000 1.06005000 1.06020000 1.06011032 0.00020906 24 1520600820 2018.03.09 13:07 1.06009000 1.05999000 1.05996000 1.06018000 1.06009886 0.00017147 53 1520600880 2018.03.09 13:08 1.06000000 1.06009000 1.05998000 1.06012000 1.06009802 0.00016461 17 1520600940 2018.03.09 13:09 1.06010000 1.06003000 1.05998000 1.06012000 1.06009154 0.00016341 24 1520601000 2018.03.09 13:10 1.06004000 1.06012000 1.06003000 1.06012000 1.06009425 0.00015894 23 1520601060 2018.03.09 13:11 1.06011000 1.06014000 1.06006000 1.06031000 1.06009861 0.00015808 63 1520601120 2018.03.09 13:12 1.06012000 1.06034000 1.06009000 1.06037000 1.06012160 0.00017254 37 1520601180 2018.03.09 13:13 1.06033000 1.06020000 1.06019000 1.06042000 1.06012906 0.00017073 33 1520601240 2018.03.09 13:14 1.06021000 1.06008000 1.06006000 1.06022000 1.06012439 0.00016851 19 1520601300 2018.03.09 13:15 1.06009000 1.06022000 1.06007000 1.06022000 1.06013350 0.00017244 20 1520601360 2018.03.09 13:16 1.06020000 1.06007000 1.05996000 1.06021000 1.06012745 0.00014681 30 1520601420 2018.03.09 13:17 1.06005000 1.06022000 1.05998000 1.06025000 1.06013626 0.00011553 40 1520601480 2018.03.09 13:18 1.06023000 1.06019000 1.06019000 1.06023000 1.06014138 0.00010559 7 1520601540 2018.03.09 13:19 1.06020000 1.06018000 1.06014000 1.06024000 1.06014506 0.00009163 17 1520601600 2018.03.09 13:20 1.06019000 1.06022000 1.06018000 1.06022000 1.06015220 0.00008692 4 1520601660 2018.03.09 13:21 1.06021000 1.06010000 1.06001000 1.06023000 1.06014723 0.00007978 55 1520601720 2018.03.09 13:22 1.06011000 1.06008000 1.06007000 1.06016000 1.06014082 0.00007880 40 1520601780 2018.03.09 13:23 1.06009000 1.06028000 1.06007000 1.06028000 1.06015408 0.00008383 33 1520601840 2018.03.09 13:24 1.06027000 1.06012000 1.06004000 1.06027000 1.06015083 0.00008356 22 1520601900 2018.03.09 13:25 1.06013000 1.06023000 1.06013000 1.06025000 1.06015837 0.00008579 11 1520601960 2018.03.09 13:26 1.06022000 1.06010000 1.06009000 1.06028000 1.06015281 0.00008543 23 1520602020 2018.03.09 13:27 1.06012000 1.06023000 1.06001000 1.06027000 1.06016016 0.00007867 64 1520602080 2018.03.09 13:28 1.06022000 1.06004000 1.06004000 1.06027000 1.06014872 0.00008235 68 1520602140 2018.03.09 13:29 1.06005000 1.05996000 1.05995000 1.06014000 1.06013075 0.00009188 32 1520602200 2018.03.09 13:30 1.05994000 1.05982000 1.05981000 1.05994000 1.06010115 0.00012144 32 1520602260 2018.03.09 13:31 1.05983000 1.05992000 1.05979000 1.05997000 1.06008390 0.00013268 34 1520602320 2018.03.09 13:32 1.05993000 1.05998000 1.05981000 1.06007000 1.06007400 0.00012458 41 1520602380 2018.03.09 13:33 1.05997000 1.05971000 1.05970000 1.05998000 1.06003934 0.00015326 29 1520602440 2018.03.09 13:34 1.05968000 1.05953000 1.05953000 1.05981000 1.05999083 0.00020183 62 1520602500 2018.03.09 13:35 1.05954000 1.05964000 1.05954000 1.05987000 1.05995742 0.00021923 49 1520602560 2018.03.09 13:36 1.05963000 1.05942000 1.05940000 1.05966000 1.05990623 0.00026210 52 1520602620 2018.03.09 13:37 1.05943000 1.05943000 1.05943000 1.05965000 1.05986088 0.00028628 42 1520602680 2018.03.09 13:38 1.05942000 1.05953000 1.05934000 1.05964000 1.05982937 0.00029515 41 1520602740 2018.03.09 13:39 1.05954000 1.05960000 1.05939000 1.05969000 1.05980752 0.00029500 57 1520602800 2018.03.09 13:40 1.05958000 1.05940000 1.05931000 1.05958000 1.05976871 0.00030347 45 1520602860 2018.03.09 13:41 1.05939000 1.05952000 1.05939000 1.05957000 1.05974502 0.00030499 20 1520602920 2018.03.09 13:42 1.05953000 1.05961000 1.05950000 1.05966000 1.05973216 0.00029999 26 1520602980 2018.03.09 13:43 1.05962000 1.05949000 1.05944000 1.05964000 1.05970910 0.00028270 27 1520603040 2018.03.09 13:44 1.05948000 1.05960000 1.05948000 1.05960000 1.05969871 0.00026978 12 1520603100 2018.03.09 13:45 1.05961000 1.05952000 1.05949000 1.05961000 1.05968169 0.00024634 16 1520603160 2018.03.09 13:46 1.05954000 1.05957000 1.05954000 1.05962000 1.05967105 0.00022923 31 1520603220 2018.03.09 13:47 1.05954000 1.05948000 1.05939000 1.05957000 1.05965286 0.00019468 101 1520603280 2018.03.09 13:48 1.05947000 1.05964000 1.05947000 1.05966000 1.05965163 0.00017416 33 1520603340 2018.03.09 13:49 1.05963000 1.05970000 1.05959000 1.05973000 1.05965624 0.00016168 63 1520603400 2018.03.09 13:50 1.05968000 1.05977000 1.05968000 1.05977000 1.05966707 0.00016345 7 1520603460 2018.03.09 13:51 1.05976000 1.05974000 1.05968000 1.05980000 1.05967402 0.00015763 30 1520603520 2018.03.09 13:52 1.05975000 1.05980000 1.05971000 1.05985000 1.05968602 0.00015245 52 1520603580 2018.03.09 13:53 1.05974000 1.05962000 1.05961000 1.05979000 1.05967973 0.00014880 51 1520603640 2018.03.09 13:54 1.05960000 1.05952000 1.05952000 1.05960000 1.05966452 0.00013962 5 1520603700 2018.03.09 13:55 1.05950000 1.05953000 1.05946000 1.05954000 1.05965171 0.00013500 25 1520603760 2018.03.09 13:56 1.05954000 1.05959000 1.05954000 1.05960000 1.05964583 0.00012231 10 1520603820 2018.03.09 13:57 1.05961000 1.05965000 1.05960000 1.05966000 1.05964623 0.00011257 13 1520603880 2018.03.09 13:58 1.05966000 1.05977000 1.05966000 1.05978000 1.05965801 0.00011768 15 1520603940 2018.03.09 13:59 1.05976000 1.05974000 1.05974000 1.05984000 1.05966582 0.00012158 21 1520604000 2018.03.09 14:00 1.05976000 1.06012000 1.05976000 1.06013000 1.05970908 0.00015776 35 1520604060 2018.03.09 14:01 1.06013000 1.06009000 1.06008000 1.06020000 1.05974536 0.00018429 26 1520604120 2018.03.09 14:02 1.06008000 1.06006000 1.06004000 1.06010000 1.05977532 0.00020399 20 1520604180 2018.03.09 14:03 1.06005000 1.06016000 1.06005000 1.06024000 1.05981196 0.00022215 22 1520604240 2018.03.09 14:04 1.06017000 1.06001000 1.06001000 1.06019000 1.05983082 0.00022717 19 1520604300 2018.03.09 14:05 1.06000000 1.06018000 1.05997000 1.06018000 1.05986407 0.00023852 23 1520604360 2018.03.09 14:06 1.06017000 1.06009000 1.06000000 1.06020000 1.05988559 0.00024038 29 1520604420 2018.03.09 14:07 1.06010000 1.06013000 1.06005000 1.06025000 1.05990887 0.00023441 37 1520604480 2018.03.09 14:08 1.06011000 1.06012000 1.06010000 1.06016000 1.05992898 0.00023570 9 1520604540 2018.03.09 14:09 1.06011000 1.06003000 1.05997000 1.06013000 1.05993860 0.00023315 13 1520604600 2018.03.09 14:10 1.06002000 1.06021000 1.06002000 1.06023000 1.05996445 0.00024264 16 1520604660 2018.03.09 14:11 1.06020000 1.06007000 1.06005000 1.06021000 1.05997450 0.00024045 13 1520604720 2018.03.09 14:12 1.06009000 1.06008000 1.06006000 1.06014000 1.05998455 0.00024015 20 1520604780 2018.03.09 14:13 1.06009000 1.06014000 1.06009000 1.06015000 1.05999935 0.00023032 17 1520604840 2018.03.09 14:14 1.06013000 1.06017000 1.06011000 1.06024000 1.06001560 0.00020822 29 1520604900 2018.03.09 14:15 1.06018000 1.06009000 1.06006000 1.06020000 1.06002269 0.00017821 39 1520604960 2018.03.09 14:16 1.06008000 1.06006000 1.06004000 1.06009000 1.06002624 0.00014933 10 1520605020 2018.03.09 14:17 1.06008000 1.05991000 1.05990000 1.06014000 1.06001517 0.00012961 59 1520605080 2018.03.09 14:18 1.05992000 1.05983000 1.05982000 1.06000000 1.05999754 0.00013251 28 1520605140 2018.03.09 14:19 1.05985000 1.05981000 1.05977000 1.05995000 1.05997968 0.00013725 33 1520605200 2018.03.09 14:20 1.05982000 1.05988000 1.05982000 1.05993000 1.05997018 0.00014103 17 1520605260 2018.03.09 14:21 1.05987000 1.05996000 1.05982000 1.06001000 1.05996921 0.00013904 19 1520605320 2018.03.09 14:22 1.05994000 1.05983000 1.05981000 1.05994000 1.05995595 0.00014794 11 1520605380 2018.03.09 14:23 1.05982000 1.05974000 1.05974000 1.05986000 1.05993539 0.00015834 14 1520605440 2018.03.09 14:24 1.05975000 1.05982000 1.05971000 1.05985000 1.05992440 0.00016482 31 1520605500 2018.03.09 14:25 1.05981000 1.05981000 1.05974000 1.05981000 1.05991350 0.00016149 27 1520605560 2018.03.09 14:26 1.05979000 1.05965000 1.05964000 1.05992000 1.05988841 0.00017694 96 1520605620 2018.03.09 14:27 1.05968000 1.05972000 1.05965000 1.05973000 1.05987237 0.00017868 29 1520605680 2018.03.09 14:28 1.05973000 1.05968000 1.05957000 1.05977000 1.05985405 0.00018154 53 1520605740 2018.03.09 14:29 1.05969000 1.05980000 1.05965000 1.05981000 1.05984890 0.00017942 55 1520605800 2018.03.09 14:30 1.05979000 1.05977000 1.05966000 1.05981000 1.05984139 0.00016331 35 1520605860 2018.03.09 14:31 1.05976000 1.05993000 1.05974000 1.05993000 1.05984983 0.00015428 19 1520605920 2018.03.09 14:32 1.05992000 1.05936000 1.05930000 1.05997000 1.05980318 0.00018750 92 1520605980 2018.03.09 14:33 1.05938000 1.05938000 1.05930000 1.05955000 1.05976287 0.00020152 175 1520606040 2018.03.09 14:34 1.05936000 1.05936000 1.05928000 1.05948000 1.05972450 0.00020596 70 1520606100 2018.03.09 14:35 1.05935000 1.05941000 1.05935000 1.05943000 1.05969455 0.00020553 9 1520606160 2018.03.09 14:36 1.05940000 1.05939000 1.05939000 1.05941000 1.05966555 0.00020365 6 1520606220 2018.03.09 14:37 1.05940000 1.05944000 1.05939000 1.05945000 1.05964407 0.00020506 19 1520606280 2018.03.09 14:38 1.05948000 1.05940000 1.05934000 1.05954000 1.05962082 0.00021081 80 1520606340 2018.03.09 14:39 1.05941000 1.05942000 1.05939000 1.05948000 1.05960170 0.00021371 42 1520606400 2018.03.09 14:40 1.05941000 1.05951000 1.05940000 1.05951000 1.05959296 0.00020639 47 1520606460 2018.03.09 14:41 1.05954000 1.05940000 1.05939000 1.05957000 1.05957459 0.00019491 30 1520606520 2018.03.09 14:42 1.05942000 1.05952000 1.05941000 1.05952000 1.05956939 0.00018685 34 1520606580 2018.03.09 14:43 1.05951000 1.05966000 1.05949000 1.05966000 1.05957802 0.00018413 25 1520606640 2018.03.09 14:44 1.05965000 1.05958000 1.05955000 1.05965000 1.05957821 0.00017602 19 1520606700 2018.03.09 14:45 1.05954000 1.05960000 1.05953000 1.05968000 1.05958028 0.00016866 44 1520606760 2018.03.09 14:46 1.05961000 1.05938000 1.05937000 1.05961000 1.05956121 0.00016990 21 1520606820 2018.03.09 14:47 1.05940000 1.05950000 1.05940000 1.05950000 1.05955538 0.00016552 24 1520606880 2018.03.09 14:48 1.05952000 1.05951000 1.05949000 1.05955000 1.05955106 0.00016249 15 1520606940 2018.03.09 14:49 1.05952000 1.05943000 1.05934000 1.05952000 1.05953953 0.00015144 18 1520607000 2018.03.09 14:50 1.05945000 1.05933000 1.05930000 1.05961000 1.05951957 0.00014254 42 1520607060 2018.03.09 14:51 1.05934000 1.05927000 1.05919000 1.05943000 1.05949580 0.00010913 55 1520607120 2018.03.09 14:52 1.05931000 1.05949000 1.05923000 1.05949000 1.05949525 0.00010459 56 1520607180 2018.03.09 14:53 1.05950000 1.05956000 1.05950000 1.05956000 1.05950142 0.00010479 12 1520607240 2018.03.09 14:54 1.05957000 1.05970000 1.05950000 1.05970000 1.05952033 0.00011537 23 1520607300 2018.03.09 14:55 1.05968000 1.05956000 1.05956000 1.05977000 1.05952411 0.00011437 39 1520607360 2018.03.09 14:56 1.05957000 1.05966000 1.05950000 1.05970000 1.05953705 0.00011832 46 1520607420 2018.03.09 14:57 1.05964000 1.05971000 1.05958000 1.05976000 1.05955352 0.00012729 43 1520607480 2018.03.09 14:58 1.05973000 1.05975000 1.05971000 1.05976000 1.05957223 0.00013527 16 1520607540 2018.03.09 14:59 1.05976000 1.05989000 1.05976000 1.05995000 1.05960250 0.00015626 33 1520607600 2018.03.09 15:00 1.05990000 1.05987000 1.05982000 1.05990000 1.05962797 0.00017306 10 1520607660 2018.03.09 15:01 1.05988000 1.05974000 1.05974000 1.05990000 1.05963864 0.00017029 25 1520607720 2018.03.09 15:02 1.05973000 1.05961000 1.05961000 1.05973000 1.05963591 0.00016757 18 1520607780 2018.03.09 15:03 1.05964000 1.05955000 1.05954000 1.05967000 1.05962773 0.00016626 18 1520607840 2018.03.09 15:04 1.05956000 1.05936000 1.05931000 1.05956000 1.05960223 0.00017029 17 1520607900 2018.03.09 15:05 1.05932000 1.05919000 1.05901000 1.05932000 1.05956297 0.00018754 67 1520607960 2018.03.09 15:06 1.05921000 1.05931000 1.05917000 1.05931000 1.05953888 0.00019138 20 1520608020 2018.03.09 15:07 1.05932000 1.05930000 1.05925000 1.05941000 1.05951613 0.00019988 42 1520608080 2018.03.09 15:08 1.05931000 1.05930000 1.05927000 1.05936000 1.05949555 0.00020794 19 1520608140 2018.03.09 15:09 1.05929000 1.05916000 1.05913000 1.05929000 1.05946359 0.00022572 22 1520608200 2018.03.09 15:10 1.05917000 1.05920000 1.05917000 1.05920000 1.05943849 0.00023757 9 1520608260 2018.03.09 15:11 1.05921000 1.05913000 1.05911000 1.05951000 1.05940911 0.00025372 47 1520608320 2018.03.09 15:12 1.05914000 1.05915000 1.05910000 1.05915000 1.05938443 0.00026788 30 1520608380 2018.03.09 15:13 1.05913000 1.05912000 1.05911000 1.05918000 1.05935925 0.00027983 28 1520608440 2018.03.09 15:14 1.05913000 1.05913000 1.05907000 1.05922000 1.05933741 0.00028087 68 1520608500 2018.03.09 15:15 1.05914000 1.05916000 1.05911000 1.05917000 1.05932052 0.00028439 21 1520608560 2018.03.09 15:16 1.05915000 1.05926000 1.05910000 1.05928000 1.05931475 0.00027602 29 1520608620 2018.03.09 15:17 1.05928000 1.05920000 1.05919000 1.05935000 1.05930382 0.00026521 20 1520608680 2018.03.09 15:18 1.05922000 1.05936000 1.05922000 1.05936000 1.05930917 0.00024511 18 1520608740 2018.03.09 15:19 1.05938000 1.05941000 1.05935000 1.05960000 1.05931878 0.00020857 67 1520608800 2018.03.09 15:20 1.05942000 1.05952000 1.05935000 1.05953000 1.05933794 0.00017639 57 1520608860 2018.03.09 15:21 1.05951000 1.05946000 1.05937000 1.05952000 1.05934957 0.00015790 59 1520608920 2018.03.09 15:22 1.05945000 1.05942000 1.05937000 1.05947000 1.05935627 0.00015069 82 1520608980 2018.03.09 15:23 1.05943000 1.05965000 1.05943000 1.05965000 1.05938425 0.00017223 36 1520609040 2018.03.09 15:24 1.05962000 1.05932000 1.05931000 1.05964000 1.05937813 0.00016939 34 1520609100 2018.03.09 15:25 1.05935000 1.05928000 1.05904000 1.05939000 1.05936878 0.00016088 85 1520609160 2018.03.09 15:26 1.05931000 1.05935000 1.05931000 1.05954000 1.05936699 0.00015957 60 1520609220 2018.03.09 15:27 1.05936000 1.05963000 1.05935000 1.05963000 1.05939204 0.00017932 31 1520609280 2018.03.09 15:28 1.05962000 1.05967000 1.05944000 1.05980000 1.05941851 0.00019908 41 1520609340 2018.03.09 15:29 1.05969000 1.05934000 1.05934000 1.05976000 1.05941104 0.00018828 76 1520609400 2018.03.09 15:30 1.05934000 1.05916000 1.05901000 1.05940000 1.05938713 0.00018264 81 1520609460 2018.03.09 15:31 1.05915000 1.05932000 1.05887000 1.05932000 1.05938074 0.00017259 140 1520609520 2018.03.09 15:32 1.05933000 1.05909000 1.05896000 1.05951000 1.05935305 0.00017321 86 1520609580 2018.03.09 15:33 1.05910000 1.05946000 1.05906000 1.05947000 1.05936323 0.00016682 99 1520609640 2018.03.09 15:34 1.05948000 1.05962000 1.05928000 1.05979000 1.05938769 0.00016729 109 1520609700 2018.03.09 15:35 1.05952000 1.05947000 1.05942000 1.05972000 1.05939553 0.00016003 119 1520609760 2018.03.09 15:36 1.05950000 1.05940000 1.05939000 1.05959000 1.05939595 0.00015711 121 1520609820 2018.03.09 15:37 1.05937000 1.05938000 1.05929000 1.05943000 1.05939443 0.00015112 67 1520609880 2018.03.09 15:38 1.05936000 1.05936000 1.05925000 1.05943000 1.05939115 0.00015162 93 1520609940 2018.03.09 15:39 1.05937000 1.05936000 1.05929000 1.05949000 1.05938819 0.00015217 57 1520610000 2018.03.09 15:40 1.05931000 1.05901000 1.05897000 1.05934000 1.05935217 0.00017518 132 1520610060 2018.03.09 15:41 1.05900000 1.05893000 1.05867000 1.05904000 1.05931196 0.00020333 103 1520610120 2018.03.09 15:42 1.05891000 1.05838000 1.05836000 1.05893000 1.05922320 0.00030256 112 1520610180 2018.03.09 15:43 1.05835000 1.05815000 1.05807000 1.05841000 1.05912099 0.00039074 90 1520610240 2018.03.09 15:44 1.05816000 1.05830000 1.05794000 1.05838000 1.05904280 0.00044744 115 1520610300 2018.03.09 15:45 1.05832000 1.05846000 1.05831000 1.05857000 1.05898730 0.00047798 65 1520610360 2018.03.09 15:46 1.05847000 1.05844000 1.05820000 1.05848000 1.05893518 0.00050097 57 1520610420 2018.03.09 15:47 1.05846000 1.05848000 1.05840000 1.05870000 1.05889183 0.00049807 56 1520610480 2018.03.09 15:48 1.05846000 1.05816000 1.05803000 1.05851000 1.05882213 0.00050933 91 1520610540 2018.03.09 15:49 1.05815000 1.05843000 1.05815000 1.05843000 1.05878478 0.00051211 49 1520610600 2018.03.09 15:50 1.05842000 1.05846000 1.05834000 1.05873000 1.05875385 0.00051722 70 1520610660 2018.03.09 15:51 1.05845000 1.05817000 1.05815000 1.05851000 1.05869825 0.00052877 79 1520610720 2018.03.09 15:52 1.05820000 1.05821000 1.05813000 1.05827000 1.05865175 0.00054199 35 1520610780 2018.03.09 15:53 1.05822000 1.05840000 1.05821000 1.05840000 1.05862777 0.00051818 50 1520610840 2018.03.09 15:54 1.05841000 1.05860000 1.05841000 1.05863000 1.05862513 0.00046861 51 1520610900 2018.03.09 15:55 1.05861000 1.05863000 1.05855000 1.05866000 1.05862559 0.00042883 30 1520610960 2018.03.09 15:56 1.05861000 1.05860000 1.05857000 1.05876000 1.05862315 0.00039217 38 1520611020 2018.03.09 15:57 1.05862000 1.05894000 1.05862000 1.05899000 1.05865333 0.00036618 72 1520611080 2018.03.09 15:58 1.05895000 1.05875000 1.05865000 1.05895000 1.05866254 0.00033422 79 1520611140 2018.03.09 15:59 1.05874000 1.05865000 1.05841000 1.05874000 1.05866134 0.00029498 94 1520611200 2018.03.09 16:00 1.05864000 1.05855000 1.05843000 1.05872000 1.05865074 0.00027914 44 1520611260 2018.03.09 16:01 1.05856000 1.05872000 1.05855000 1.05872000 1.05865733 0.00027683 25 1520611320 2018.03.09 16:02 1.05870000 1.05854000 1.05854000 1.05873000 1.05864616 0.00026398 40 1520611380 2018.03.09 16:03 1.05856000 1.05876000 1.05854000 1.05876000 1.05865700 0.00024706 53 1520611440 2018.03.09 16:04 1.05875000 1.05877000 1.05872000 1.05887000 1.05866776 0.00024088 82 1520611500 2018.03.09 16:05 1.05878000 1.05893000 1.05878000 1.05896000 1.05869274 0.00025561 64 1520611560 2018.03.09 16:06 1.05894000 1.05915000 1.05894000 1.05915000 1.05873629 0.00028811 43 1520611620 2018.03.09 16:07 1.05913000 1.05929000 1.05906000 1.05933000 1.05878902 0.00032934 66 1520611680 2018.03.09 16:08 1.05922000 1.05923000 1.05907000 1.05926000 1.05883102 0.00032950 28 1520611740 2018.03.09 16:09 1.05922000 1.05900000 1.05890000 1.05923000 1.05884711 0.00032537 66 1520611800 2018.03.09 16:10 1.05896000 1.05902000 1.05888000 1.05902000 1.05886358 0.00032169 38 1520611860 2018.03.09 16:11 1.05901000 1.05901000 1.05893000 1.05910000 1.05887752 0.00028779 24 1520611920 2018.03.09 16:12 1.05900000 1.05887000 1.05883000 1.05911000 1.05887681 0.00024590 37 1520611980 2018.03.09 16:13 1.05888000 1.05895000 1.05887000 1.05897000 1.05888378 0.00022320 21 1520612040 2018.03.09 16:14 1.05894000 1.05917000 1.05894000 1.05932000 1.05891104 0.00022589 43 1520612100 2018.03.09 16:15 1.05916000 1.05915000 1.05911000 1.05925000 1.05893380 0.00022547 53 1520612160 2018.03.09 16:16 1.05916000 1.05930000 1.05915000 1.05930000 1.05896867 0.00023007 35 1520612220 2018.03.09 16:17 1.05929000 1.05927000 1.05917000 1.05929000 1.05899737 0.00024309 12 1520612280 2018.03.09 16:18 1.05928000 1.05922000 1.05920000 1.05933000 1.05901857 0.00024455 49 1520612340 2018.03.09 16:19 1.05919000 1.05907000 1.05894000 1.05919000 1.05902347 0.00023101 69 1520612400 2018.03.09 16:20 1.05905000 1.05905000 1.05898000 1.05917000 1.05902600 0.00020542 60 1520612460 2018.03.09 16:21 1.05906000 1.05910000 1.05904000 1.05925000 1.05903304 0.00019393 30 1520612520 2018.03.09 16:22 1.05911000 1.05921000 1.05911000 1.05921000 1.05904990 0.00016080 8 1520612580 2018.03.09 16:23 1.05920000 1.05920000 1.05920000 1.05922000 1.05906419 0.00014700 8 1520612640 2018.03.09 16:24 1.05921000 1.05910000 1.05910000 1.05921000 1.05906760 0.00013044 15 1520612700 2018.03.09 16:25 1.05909000 1.05930000 1.05909000 1.05941000 1.05908974 0.00012792 119 1520612760 2018.03.09 16:26 1.05929000 1.05915000 1.05910000 1.05929000 1.05909548 0.00012609 26 1520612820 2018.03.09 16:27 1.05910000 1.05920000 1.05910000 1.05925000 1.05910543 0.00011830 8 1520612880 2018.03.09 16:28 1.05915000 1.05921000 1.05905000 1.05921000 1.05911539 0.00011587 25 1520612940 2018.03.09 16:29 1.05917000 1.05922000 1.05907000 1.05924000 1.05912535 0.00011378 50 1520613000 2018.03.09 16:30 1.05921000 1.05920000 1.05910000 1.05925000 1.05913246 0.00011138 44 1520613060 2018.03.09 16:31 1.05917000 1.05926000 1.05917000 1.05930000 1.05914461 0.00010930 53 1520613120 2018.03.09 16:32 1.05925000 1.05919000 1.05914000 1.05934000 1.05914893 0.00008959 76 1520613180 2018.03.09 16:33 1.05918000 1.05917000 1.05913000 1.05927000 1.05915094 0.00007695 41 1520613240 2018.03.09 16:34 1.05918000 1.05922000 1.05910000 1.05922000 1.05915752 0.00007535 23 1520613300 2018.03.09 16:35 1.05918000 1.05878000 1.05871000 1.05920000 1.05912156 0.00012273 74 1520613360 2018.03.09 16:36 1.05877000 1.05830000 1.05830000 1.05880000 1.05904332 0.00023077 111 1520613420 2018.03.09 16:37 1.05832000 1.05830000 1.05830000 1.05843000 1.05897253 0.00029573 82 1520613480 2018.03.09 16:38 1.05831000 1.05830000 1.05830000 1.05851000 1.05890848 0.00034354 45 1520613540 2018.03.09 16:39 1.05828000 1.05828000 1.05824000 1.05837000 1.05884862 0.00038659 54 1520613600 2018.03.09 16:40 1.05827000 1.05822000 1.05822000 1.05847000 1.05878875 0.00042704 53 1520613660 2018.03.09 16:41 1.05823000 1.05802000 1.05800000 1.05828000 1.05871554 0.00047694 58 1520613720 2018.03.09 16:42 1.05801000 1.05783000 1.05775000 1.05817000 1.05863120 0.00052879 54 1520613780 2018.03.09 16:43 1.05784000 1.05785000 1.05765000 1.05786000 1.05855680 0.00056383 54 1520613840 2018.03.09 16:44 1.05782000 1.05712000 1.05710000 1.05782000 1.05841996 0.00067249 116 1520613900 2018.03.09 16:45 1.05713000 1.05677000 1.05636000 1.05715000 1.05826282 0.00078023 140 1520613960 2018.03.09 16:46 1.05678000 1.05682000 1.05671000 1.05697000 1.05812541 0.00085653 78 1520614020 2018.03.09 16:47 1.05683000 1.05703000 1.05683000 1.05726000 1.05802109 0.00088553 109 1520614080 2018.03.09 16:48 1.05705000 1.05688000 1.05685000 1.05721000 1.05791241 0.00090922 41 1520614140 2018.03.09 16:49 1.05687000 1.05675000 1.05650000 1.05690000 1.05780171 0.00092449 97 1520614200 2018.03.09 16:50 1.05674000 1.05673000 1.05656000 1.05681000 1.05769964 0.00092369 89 1520614260 2018.03.09 16:51 1.05672000 1.05659000 1.05659000 1.05690000 1.05759396 0.00090939 145 1520614320 2018.03.09 16:52 1.05657000 1.05637000 1.05637000 1.05665000 1.05747739 0.00089723 70 1520614380 2018.03.09 16:53 1.05639000 1.05664000 1.05634000 1.05664000 1.05739764 0.00084450 85 1520614440 2018.03.09 16:54 1.05665000 1.05643000 1.05642000 1.05669000 1.05730548 0.00077651 54 1520614500 2018.03.09 16:55 1.05648000 1.05608000 1.05603000 1.05649000 1.05718877 0.00075739 111 1520614560 2018.03.09 16:56 1.05609000 1.05592000 1.05585000 1.05610000 1.05706794 0.00077251 82 1520614620 2018.03.09 16:57 1.05593000 1.05586000 1.05574000 1.05627000 1.05695289 0.00077270 100 1520614680 2018.03.09 16:58 1.05587000 1.05644000 1.05587000 1.05646000 1.05690405 0.00072096 81 1520614740 2018.03.09 16:59 1.05645000 1.05659000 1.05639000 1.05666000 1.05687414 0.00065386 118 1520614800 2018.03.09 17:00 1.05657000 1.05679000 1.05633000 1.05680000 1.05686612 0.00057949 197 1520614860 2018.03.09 17:01 1.05681000 1.05698000 1.05681000 1.05718000 1.05687697 0.00052259 161 1520614920 2018.03.09 17:02 1.05700000 1.05705000 1.05698000 1.05708000 1.05689345 0.00048559 30 1520614980 2018.03.09 17:03 1.05706000 1.05699000 1.05693000 1.05706000 1.05690264 0.00044185 54 1520615040 2018.03.09 17:04 1.05698000 1.05702000 1.05695000 1.05708000 1.05691382 0.00044680 43 1520615100 2018.03.09 17:05 1.05704000 1.05737000 1.05704000 1.05737000 1.05695727 0.00048206 34 1520615160 2018.03.09 17:06 1.05738000 1.05709000 1.05695000 1.05738000 1.05696991 0.00048937 79 1520615220 2018.03.09 17:07 1.05708000 1.05719000 1.05703000 1.05727000 1.05699087 0.00050397 119 1520615280 2018.03.09 17:08 1.05722000 1.05715000 1.05712000 1.05724000 1.05700602 0.00051346 88 1520615340 2018.03.09 17:09 1.05721000 1.05731000 1.05715000 1.05733000 1.05703497 0.00053088 85 1520615400 2018.03.09 17:10 1.05728000 1.05766000 1.05727000 1.05768000 1.05709450 0.00057540 62 1520615460 2018.03.09 17:11 1.05768000 1.05775000 1.05755000 1.05777000 1.05715693 0.00061341 65 1520615520 2018.03.09 17:12 1.05774000 1.05792000 1.05772000 1.05796000 1.05722960 0.00064449 37 1520615580 2018.03.09 17:13 1.05789000 1.05773000 1.05766000 1.05789000 1.05727726 0.00066175 81 1520615640 2018.03.09 17:14 1.05774000 1.05817000 1.05774000 1.05820000 1.05736228 0.00069802 81 1520615700 2018.03.09 17:15 1.05818000 1.05821000 1.05812000 1.05821000 1.05744302 0.00069297 18 1520615760 2018.03.09 17:16 1.05820000 1.05836000 1.05820000 1.05843000 1.05753035 0.00066491 69 1520615820 2018.03.09 17:17 1.05834000 1.05836000 1.05813000 1.05843000 1.05760936 0.00060236 65 1520615880 2018.03.09 17:18 1.05837000 1.05860000 1.05837000 1.05867000 1.05770371 0.00060855 81 1520615940 2018.03.09 17:19 1.05865000 1.05867000 1.05856000 1.05871000 1.05779574 0.00061576 94 1520616000 2018.03.09 17:20 1.05868000 1.05866000 1.05843000 1.05868000 1.05787805 0.00062168 93 1520616060 2018.03.09 17:21 1.05868000 1.05860000 1.05855000 1.05871000 1.05794681 0.00062342 106 1520616120 2018.03.09 17:22 1.05861000 1.05840000 1.05824000 1.05866000 1.05798997 0.00060664 99 1520616180 2018.03.09 17:23 1.05838000 1.05812000 1.05809000 1.05838000 1.05800235 0.00056641 79 1520616240 2018.03.09 17:24 1.05817000 1.05796000 1.05796000 1.05819000 1.05799832 0.00052189 54 1520616300 2018.03.09 17:25 1.05795000 1.05768000 1.05762000 1.05795000 1.05796800 0.00050742 69 1520616360 2018.03.09 17:26 1.05766000 1.05763000 1.05759000 1.05769000 1.05793581 0.00047766 34 1520616420 2018.03.09 17:27 1.05761000 1.05748000 1.05748000 1.05762000 1.05789240 0.00046906 37 1520616480 2018.03.09 17:28 1.05750000 1.05746000 1.05744000 1.05751000 1.05785122 0.00046408 25 1520616540 2018.03.09 17:29 1.05745000 1.05748000 1.05732000 1.05757000 1.05781587 0.00047177 79 1520616600 2018.03.09 17:30 1.05749000 1.05771000 1.05746000 1.05777000 1.05780578 0.00047612 75 1520616660 2018.03.09 17:31 1.05770000 1.05771000 1.05761000 1.05772000 1.05779666 0.00048109 35 1520616720 2018.03.09 17:32 1.05772000 1.05774000 1.05770000 1.05781000 1.05779126 0.00048318 40 1520616780 2018.03.09 17:33 1.05777000 1.05743000 1.05743000 1.05778000 1.05775686 0.00050678 64 1520616840 2018.03.09 17:34 1.05745000 1.05761000 1.05743000 1.05766000 1.05774287 0.00050615 88 1520616900 2018.03.09 17:35 1.05764000 1.05767000 1.05764000 1.05774000 1.05773593 0.00049869 39 1520616960 2018.03.09 17:36 1.05765000 1.05772000 1.05763000 1.05774000 1.05773441 0.00047942 34 1520617020 2018.03.09 17:37 1.05774000 1.05768000 1.05768000 1.05785000 1.05772923 0.00046062 31 1520617080 2018.03.09 17:38 1.05772000 1.05765000 1.05764000 1.05772000 1.05772169 0.00042011 20 1520617140 2018.03.09 17:39 1.05767000 1.05767000 1.05765000 1.05767000 1.05771676 0.00036399 7 1520617200 2018.03.09 17:40 1.05766000 1.05769000 1.05747000 1.05777000 1.05771421 0.00029705 41 1520617260 2018.03.09 17:41 1.05767000 1.05765000 1.05757000 1.05773000 1.05770810 0.00022173 39 1520617320 2018.03.09 17:42 1.05766000 1.05768000 1.05760000 1.05780000 1.05770542 0.00015835 45 1520617380 2018.03.09 17:43 1.05771000 1.05789000 1.05770000 1.05795000 1.05772300 0.00014180 29 1520617440 2018.03.09 17:44 1.05791000 1.05829000 1.05791000 1.05829000 1.05777700 0.00020338 35 1520617500 2018.03.09 17:45 1.05831000 1.05856000 1.05823000 1.05862000 1.05785157 0.00029259 79 1520617560 2018.03.09 17:46 1.05855000 1.05847000 1.05841000 1.05866000 1.05791047 0.00034103 93 1520617620 2018.03.09 17:47 1.05850000 1.05828000 1.05825000 1.05859000 1.05794566 0.00035034 52 1520617680 2018.03.09 17:48 1.05829000 1.05825000 1.05825000 1.05831000 1.05797465 0.00034993 8 1520617740 2018.03.09 17:49 1.05828000 1.05818000 1.05817000 1.05831000 1.05799421 0.00034139 18 1520617800 2018.03.09 17:50 1.05816000 1.05826000 1.05812000 1.05831000 1.05801952 0.00034821 37 1520617860 2018.03.09 17:51 1.05828000 1.05836000 1.05824000 1.05836000 1.05805195 0.00035873 30 1520617920 2018.03.09 17:52 1.05834000 1.05840000 1.05821000 1.05842000 1.05808509 0.00036939 36 1520617980 2018.03.09 17:53 1.05836000 1.05851000 1.05836000 1.05853000 1.05812556 0.00036144 25 1520618040 2018.03.09 17:54 1.05853000 1.05862000 1.05848000 1.05865000 1.05817265 0.00036966 20 1520618100 2018.03.09 17:55 1.05857000 1.05862000 1.05848000 1.05864000 1.05821526 0.00037442 29 1520618160 2018.03.09 17:56 1.05857000 1.05870000 1.05854000 1.05870000 1.05826142 0.00038202 21 1520618220 2018.03.09 17:57 1.05875000 1.05900000 1.05869000 1.05902000 1.05833176 0.00040592 125 1520618280 2018.03.09 17:58 1.05902000 1.05899000 1.05883000 1.05903000 1.05839445 0.00041312 173 1520618340 2018.03.09 17:59 1.05894000 1.05868000 1.05860000 1.05915000 1.05842165 0.00038915 122 1520618400 2018.03.09 18:00 1.05869000 1.05888000 1.05869000 1.05905000 1.05846530 0.00037121 93 1520618460 2018.03.09 18:01 1.05886000 1.05885000 1.05864000 1.05905000 1.05850194 0.00033571 225 1520618520 2018.03.09 18:02 1.05890000 1.05900000 1.05885000 1.05919000 1.05854937 0.00030002 148 1520618580 2018.03.09 18:03 1.05901000 1.05879000 1.05873000 1.05903000 1.05857229 0.00026473 83 1520618640 2018.03.09 18:04 1.05880000 1.05854000 1.05850000 1.05882000 1.05856921 0.00025751 80 1520618700 2018.03.09 18:05 1.05853000 1.05833000 1.05824000 1.05860000 1.05854643 0.00026539 132 1520618760 2018.03.09 18:06 1.05831000 1.05830000 1.05822000 1.05848000 1.05852296 0.00027416 62 1520618820 2018.03.09 18:07 1.05837000 1.05843000 1.05829000 1.05857000 1.05851411 0.00027168 93 1520618880 2018.03.09 18:08 1.05838000 1.05852000 1.05830000 1.05862000 1.05851467 0.00026501 62 1520618940 2018.03.09 18:09 1.05854000 1.05845000 1.05842000 1.05858000 1.05850851 0.00025704 43 1520619000 2018.03.09 18:10 1.05848000 1.05845000 1.05841000 1.05855000 1.05850294 0.00025385 39 1520619060 2018.03.09 18:11 1.05846000 1.05872000 1.05845000 1.05873000 1.05852361 0.00024612 63 1520619120 2018.03.09 18:12 1.05875000 1.05879000 1.05866000 1.05889000 1.05854898 0.00023908 69 1520619180 2018.03.09 18:13 1.05875000 1.05869000 1.05867000 1.05883000 1.05856241 0.00023467 64 1520619240 2018.03.09 18:14 1.05867000 1.05832000 1.05817000 1.05867000 1.05853932 0.00025007 64 1520619300 2018.03.09 18:15 1.05831000 1.05850000 1.05823000 1.05850000 1.05853558 0.00025121 75 1520619360 2018.03.09 18:16 1.05851000 1.05819000 1.05812000 1.05855000 1.05850267 0.00027282 87 1520619420 2018.03.09 18:17 1.05818000 1.05831000 1.05805000 1.05834000 1.05848432 0.00025949 35 1520619480 2018.03.09 18:18 1.05828000 1.05831000 1.05818000 1.05831000 1.05846772 0.00024209 18 1520619540 2018.03.09 18:19 1.05832000 1.05841000 1.05829000 1.05845000 1.05846222 0.00023945 63 1520619600 2018.03.09 18:20 1.05840000 1.05858000 1.05840000 1.05868000 1.05847344 0.00021918 61 1520619660 2018.03.09 18:21 1.05859000 1.05861000 1.05850000 1.05870000 1.05848644 0.00020261 115 1520619720 2018.03.09 18:22 1.05862000 1.05863000 1.05843000 1.05868000 1.05850011 0.00016996 90 1520619780 2018.03.09 18:23 1.05862000 1.05883000 1.05851000 1.05883000 1.05853153 0.00017721 72 1520619840 2018.03.09 18:24 1.05884000 1.05886000 1.05871000 1.05893000 1.05856282 0.00019755 39 1520619900 2018.03.09 18:25 1.05885000 1.05882000 1.05871000 1.05890000 1.05858731 0.00020381 25 1520619960 2018.03.09 18:26 1.05884000 1.05884000 1.05883000 1.05886000 1.05861137 0.00020579 12 1520620020 2018.03.09 18:27 1.05882000 1.05885000 1.05875000 1.05885000 1.05863410 0.00021287 12 1520620080 2018.03.09 18:28 1.05884000 1.05894000 1.05881000 1.05897000 1.05866323 0.00022779 28 1520620140 2018.03.09 18:29 1.05895000 1.05880000 1.05878000 1.05895000 1.05867626 0.00022755 24 1520620200 2018.03.09 18:30 1.05881000 1.05906000 1.05881000 1.05908000 1.05871281 0.00024417 26 1520620260 2018.03.09 18:31 1.05907000 1.05900000 1.05900000 1.05913000 1.05874016 0.00025883 11 1520620320 2018.03.09 18:32 1.05901000 1.05897000 1.05892000 1.05904000 1.05876205 0.00026981 34 1520620380 2018.03.09 18:33 1.05899000 1.05906000 1.05899000 1.05906000 1.05879042 0.00028569 13 1520620440 2018.03.09 18:34 1.05905000 1.05906000 1.05905000 1.05914000 1.05881610 0.00027905 15 1520620500 2018.03.09 18:35 1.05907000 1.05911000 1.05904000 1.05916000 1.05884409 0.00028461 11 1520620560 2018.03.09 18:36 1.05912000 1.05944000 1.05911000 1.05944000 1.05890084 0.00028777 44 1520620620 2018.03.09 18:37 1.05937000 1.05936000 1.05933000 1.05946000 1.05894457 0.00028266 15 1520620680 2018.03.09 18:38 1.05938000 1.05944000 1.05938000 1.05955000 1.05899176 0.00027442 14 1520620740 2018.03.09 18:39 1.05945000 1.05953000 1.05944000 1.05953000 1.05904302 0.00027519 10 1520620800 2018.03.09 18:40 1.05954000 1.05941000 1.05941000 1.05955000 1.05907797 0.00027167 25 1520620860 2018.03.09 18:41 1.05939000 1.05908000 1.05907000 1.05939000 1.05907816 0.00025073 31 1520620920 2018.03.09 18:42 1.05907000 1.05905000 1.05904000 1.05910000 1.05907548 0.00022990 10 1520620980 2018.03.09 18:43 1.05904000 1.05889000 1.05885000 1.05904000 1.05905781 0.00022799 15 1520621040 2018.03.09 18:44 1.05888000 1.05865000 1.05865000 1.05888000 1.05901897 0.00024625 17 1520621100 2018.03.09 18:45 1.05869000 1.05865000 1.05865000 1.05879000 1.05898383 0.00026372 23 1520621160 2018.03.09 18:46 1.05870000 1.05875000 1.05870000 1.05875000 1.05896156 0.00027371 13 1520621220 2018.03.09 18:47 1.05876000 1.05882000 1.05874000 1.05888000 1.05894808 0.00027921 26 1520621280 2018.03.09 18:48 1.05880000 1.05878000 1.05878000 1.05881000 1.05893207 0.00028765 6 1520621340 2018.03.09 18:49 1.05881000 1.05911000 1.05878000 1.05917000 1.05894902 0.00028172 28 1520621400 2018.03.09 18:50 1.05909000 1.05927000 1.05909000 1.05929000 1.05897959 0.00027812 71 1520621460 2018.03.09 18:51 1.05928000 1.05900000 1.05890000 1.05929000 1.05898153 0.00027748 67 1520621520 2018.03.09 18:52 1.05902000 1.05898000 1.05891000 1.05906000 1.05898139 0.00027752 102 1520621580 2018.03.09 18:53 1.05902000 1.05890000 1.05889000 1.05905000 1.05897364 0.00027996 70 1520621640 2018.03.09 18:54 1.05891000 1.05867000 1.05865000 1.05892000 1.05894472 0.00029589 37 1520621700 2018.03.09 18:55 1.05863000 1.05881000 1.05862000 1.05883000 1.05893189 0.00029905 38 1520621760 2018.03.09 18:56 1.05879000 1.05872000 1.05872000 1.05880000 1.05891171 0.00028577 11 1520621820 2018.03.09 18:57 1.05874000 1.05872000 1.05872000 1.05878000 1.05889345 0.00027496 16 1520621880 2018.03.09 18:58 1.05874000 1.05874000 1.05873000 1.05877000 1.05887884 0.00025105 6 1520621940 2018.03.09 18:59 1.05873000 1.05885000 1.05873000 1.05886000 1.05887609 0.00020481 31 1520622000 2018.03.09 19:00 1.05886000 1.05900000 1.05886000 1.05900000 1.05888789 0.00016941 13 1520622060 2018.03.09 19:01 1.05899000 1.05905000 1.05899000 1.05907000 1.05890333 0.00017013 14 1520622120 2018.03.09 19:02 1.05906000 1.05905000 1.05904000 1.05906000 1.05891730 0.00017336 5 1520622180 2018.03.09 19:03 1.05904000 1.05900000 1.05896000 1.05904000 1.05892517 0.00017627 25 1520622240 2018.03.09 19:04 1.05898000 1.05897000 1.05896000 1.05904000 1.05892944 0.00016640 15 1520622300 2018.03.09 19:05 1.05896000 1.05899000 1.05895000 1.05904000 1.05893521 0.00015568 31 1520622360 2018.03.09 19:06 1.05904000 1.05884000 1.05884000 1.05905000 1.05892614 0.00015054 44 1520622420 2018.03.09 19:07 1.05885000 1.05892000 1.05881000 1.05894000 1.05892556 0.00014864 28 1520622480 2018.03.09 19:08 1.05894000 1.05896000 1.05894000 1.05900000 1.05892884 0.00014523 37 1520622540 2018.03.09 19:09 1.05898000 1.05900000 1.05894000 1.05902000 1.05893562 0.00014086 33 1520622600 2018.03.09 19:10 1.05897000 1.05904000 1.05894000 1.05904000 1.05894556 0.00012407 30 1520622660 2018.03.09 19:11 1.05903000 1.05906000 1.05903000 1.05906000 1.05895646 0.00012930 13 1520622720 2018.03.09 19:12 1.05905000 1.05904000 1.05904000 1.05909000 1.05896441 0.00013319 15 1520622780 2018.03.09 19:13 1.05906000 1.05906000 1.05905000 1.05907000 1.05897352 0.00013710 5 1520622840 2018.03.09 19:14 1.05907000 1.05907000 1.05904000 1.05907000 1.05898271 0.00012359 15 1520622900 2018.03.09 19:15 1.05906000 1.05906000 1.05903000 1.05906000 1.05899007 0.00012048 15 1520622960 2018.03.09 19:16 1.05904000 1.05897000 1.05897000 1.05904000 1.05898816 0.00010398 9 1520623020 2018.03.09 19:17 1.05900000 1.05897000 1.05895000 1.05900000 1.05898643 0.00008494 8 1520623080 2018.03.09 19:18 1.05896000 1.05894000 1.05893000 1.05897000 1.05898200 0.00006600 6 1520623140 2018.03.09 19:19 1.05892000 1.05893000 1.05890000 1.05894000 1.05897705 0.00006151 8 1520623200 2018.03.09 19:20 1.05894000 1.05887000 1.05886000 1.05894000 1.05896686 0.00006847 28 1520623260 2018.03.09 19:21 1.05889000 1.05895000 1.05885000 1.05895000 1.05896525 0.00006645 15 1520623320 2018.03.09 19:22 1.05894000 1.05870000 1.05868000 1.05894000 1.05893999 0.00009111 13 1520623380 2018.03.09 19:23 1.05875000 1.05886000 1.05875000 1.05890000 1.05893237 0.00009383 15 1520623440 2018.03.09 19:24 1.05885000 1.05884000 1.05884000 1.05893000 1.05892357 0.00009802 12 1520623500 2018.03.09 19:25 1.05885000 1.05867000 1.05867000 1.05885000 1.05889942 0.00011772 16 1520623560 2018.03.09 19:26 1.05868000 1.05869000 1.05866000 1.05873000 1.05887948 0.00013226 8 1520623620 2018.03.09 19:27 1.05870000 1.05873000 1.05870000 1.05874000 1.05886524 0.00014106 6 1520623680 2018.03.09 19:28 1.05872000 1.05867000 1.05867000 1.05872000 1.05884665 0.00015237 6 1520623740 2018.03.09 19:29 1.05870000 1.05869000 1.05868000 1.05870000 1.05883173 0.00015748 4 1520623800 2018.03.09 19:30 1.05866000 1.05867000 1.05866000 1.05871000 1.05881633 0.00015942 4 1520623860 2018.03.09 19:31 1.05866000 1.05869000 1.05861000 1.05869000 1.05880430 0.00015583 8 1520623920 2018.03.09 19:32 1.05873000 1.05849000 1.05847000 1.05875000 1.05877436 0.00016923 41 1520623980 2018.03.09 19:33 1.05848000 1.05841000 1.05839000 1.05848000 1.05873966 0.00018366 13 1520624040 2018.03.09 19:34 1.05842000 1.05839000 1.05839000 1.05843000 1.05870636 0.00019188 4 1520624100 2018.03.09 19:35 1.05840000 1.05841000 1.05839000 1.05841000 1.05867814 0.00019214 4 1520624160 2018.03.09 19:36 1.05840000 1.05833000 1.05830000 1.05840000 1.05864498 0.00020233 12 1520624220 2018.03.09 19:37 1.05831000 1.05834000 1.05831000 1.05835000 1.05861593 0.00020549 11 1520624280 2018.03.09 19:38 1.05832000 1.05823000 1.05822000 1.05833000 1.05857918 0.00021601 14 1520624340 2018.03.09 19:39 1.05824000 1.05820000 1.05813000 1.05824000 1.05854307 0.00022336 14 1520624400 2018.03.09 19:40 1.05821000 1.05816000 1.05808000 1.05824000 1.05850658 0.00023271 34 1520624460 2018.03.09 19:41 1.05817000 1.05817000 1.05815000 1.05825000 1.05847453 0.00022734 14 1520624520 2018.03.09 19:42 1.05818000 1.05817000 1.05817000 1.05823000 1.05844553 0.00023569 9 1520624580 2018.03.09 19:43 1.05816000 1.05816000 1.05815000 1.05816000 1.05841833 0.00022873 3 1520624640 2018.03.09 19:44 1.05818000 1.05818000 1.05816000 1.05818000 1.05839563 0.00021673 5 1520624700 2018.03.09 19:45 1.05817000 1.05816000 1.05814000 1.05818000 1.05837319 0.00021575 8 1520624760 2018.03.09 19:46 1.05818000 1.05815000 1.05812000 1.05818000 1.05835194 0.00021056 22 1520624820 2018.03.09 19:47 1.05816000 1.05815000 1.05815000 1.05816000 1.05833270 0.00019793 4 1520624880 2018.03.09 19:48 1.05816000 1.05816000 1.05815000 1.05816000 1.05831626 0.00018624 3 1520624940 2018.03.09 19:49 1.05818000 1.05821000 1.05815000 1.05821000 1.05830614 0.00016693 7 1520625000 2018.03.09 19:50 1.05819000 1.05822000 1.05816000 1.05822000 1.05829793 0.00014518 7 1520625060 2018.03.09 19:51 1.05820000 1.05825000 1.05818000 1.05826000 1.05829337 0.00011428 9 1520625120 2018.03.09 19:52 1.05826000 1.05825000 1.05819000 1.05826000 1.05828924 0.00010371 9 1520625180 2018.03.09 19:53 1.05824000 1.05823000 1.05822000 1.05824000 1.05828360 0.00009758 7 1520625240 2018.03.09 19:54 1.05821000 1.05821000 1.05819000 1.05821000 1.05827659 0.00009133 5 1520625300 2018.03.09 19:55 1.05823000 1.05822000 1.05817000 1.05825000 1.05827120 0.00008304 18 1520625360 2018.03.09 19:56 1.05823000 1.05827000 1.05820000 1.05828000 1.05827108 0.00008190 24 1520625420 2018.03.09 19:57 1.05833000 1.05824000 1.05823000 1.05837000 1.05826812 0.00007813 32 1520625480 2018.03.09 19:58 1.05827000 1.05821000 1.05817000 1.05839000 1.05826259 0.00007389 24 1520625540 2018.03.09 19:59 1.05824000 1.05866000 1.05824000 1.05873000 1.05830044 0.00013306 59 1520625600 2018.03.09 20:00 1.05862000 1.05890000 1.05857000 1.05894000 1.05835754 0.00020674 35 1520625660 2018.03.09 20:01 1.05889000 1.05896000 1.05889000 1.05900000 1.05841492 0.00026316 34 1520625720 2018.03.09 20:02 1.05894000 1.05885000 1.05880000 1.05896000 1.05845635 0.00029036 34 1520625780 2018.03.09 20:03 1.05884000 1.05884000 1.05880000 1.05885000 1.05849289 0.00030857 8 1520625840 2018.03.09 20:04 1.05886000 1.05860000 1.05860000 1.05886000 1.05850309 0.00030522 22 1520625900 2018.03.09 20:05 1.05861000 1.05872000 1.05861000 1.05880000 1.05852375 0.00030609 11 1520625960 2018.03.09 20:06 1.05871000 1.05870000 1.05863000 1.05881000 1.05854053 0.00030211 13 1520626020 2018.03.09 20:07 1.05869000 1.05869000 1.05867000 1.05869000 1.05855477 0.00029493 7 1520626080 2018.03.09 20:08 1.05870000 1.05870000 1.05868000 1.05884000 1.05856860 0.00028645 19 1520626140 2018.03.09 20:09 1.05869000 1.05868000 1.05861000 1.05870000 1.05857921 0.00027818 11 1520626200 2018.03.09 20:10 1.05869000 1.05870000 1.05860000 1.05871000 1.05859071 0.00026946 11 1520626260 2018.03.09 20:11 1.05871000 1.05881000 1.05861000 1.05890000 1.05861160 0.00026538 19 1520626320 2018.03.09 20:12 1.05882000 1.05893000 1.05878000 1.05893000 1.05864192 0.00026498 14 1520626380 2018.03.09 20:13 1.05892000 1.05899000 1.05886000 1.05899000 1.05867507 0.00026220 14 1520626440 2018.03.09 20:14 1.05900000 1.05900000 1.05900000 1.05907000 1.05870602 0.00025229 14 1520626500 2018.03.09 20:15 1.05901000 1.05907000 1.05899000 1.05918000 1.05874068 0.00024141 24 1520626560 2018.03.09 20:16 1.05910000 1.05924000 1.05910000 1.05924000 1.05878824 0.00024231 18 1520626620 2018.03.09 20:17 1.05925000 1.05931000 1.05925000 1.05931000 1.05883793 0.00023625 11 1520626680 2018.03.09 20:18 1.05926000 1.05925000 1.05925000 1.05932000 1.05887717 0.00020695 13 1520626740 2018.03.09 20:19 1.05927000 1.05928000 1.05906000 1.05935000 1.05891554 0.00021785 26 1520626800 2018.03.09 20:20 1.05924000 1.05921000 1.05916000 1.05928000 1.05894358 0.00022794 21 1520626860 2018.03.09 20:21 1.05926000 1.05894000 1.05878000 1.05927000 1.05894324 0.00022788 42 1520626920 2018.03.09 20:22 1.05892000 1.05922000 1.05892000 1.05923000 1.05896960 0.00023660 25 1520626980 2018.03.09 20:23 1.05917000 1.05907000 1.05906000 1.05922000 1.05897916 0.00023665 14 1520627040 2018.03.09 20:24 1.05906000 1.05912000 1.05905000 1.05913000 1.05899257 0.00022344 16 1520627100 2018.03.09 20:25 1.05913000 1.05928000 1.05913000 1.05951000 1.05901995 0.00022397 31 1520627160 2018.03.09 20:26 1.05927000 1.05929000 1.05927000 1.05930000 1.05904567 0.00021994 4 1520627220 2018.03.09 20:27 1.05928000 1.05925000 1.05925000 1.05929000 1.05906513 0.00020901 22 1520627280 2018.03.09 20:28 1.05926000 1.05928000 1.05923000 1.05930000 1.05908559 0.00019617 11 1520627340 2018.03.09 20:29 1.05929000 1.05929000 1.05928000 1.05936000 1.05910506 0.00017644 13 1520627400 2018.03.09 20:30 1.05930000 1.05929000 1.05920000 1.05939000 1.05912267 0.00015217 48 1520627460 2018.03.09 20:31 1.05931000 1.05938000 1.05931000 1.05938000 1.05914718 0.00013837 7 1520627520 2018.03.09 20:32 1.05937000 1.05938000 1.05937000 1.05939000 1.05916935 0.00013167 4 1520627580 2018.03.09 20:33 1.05939000 1.05940000 1.05939000 1.05940000 1.05919132 0.00012774 2 1520627640 2018.03.09 20:34 1.05945000 1.05947000 1.05940000 1.05948000 1.05921786 0.00012612 12 1520627700 2018.03.09 20:35 1.05946000 1.05946000 1.05946000 1.05948000 1.05924092 0.00012590 18 1520627760 2018.03.09 20:36 1.05941000 1.05940000 1.05940000 1.05946000 1.05925607 0.00012730 10 1520627820 2018.03.09 20:37 1.05939000 1.05932000 1.05932000 1.05939000 1.05926216 0.00012658 9 1520627880 2018.03.09 20:38 1.05937000 1.05934000 1.05928000 1.05937000 1.05926957 0.00012672 16 1520627940 2018.03.09 20:39 1.05935000 1.05936000 1.05930000 1.05937000 1.05927819 0.00012738 55 1520628000 2018.03.09 20:40 1.05931000 1.05939000 1.05930000 1.05939000 1.05928883 0.00012783 20 1520628060 2018.03.09 20:41 1.05938000 1.05937000 1.05937000 1.05938000 1.05929656 0.00010097 2 1520628120 2018.03.09 20:42 1.05938000 1.05929000 1.05929000 1.05938000 1.05929594 0.00009968 11 1520628180 2018.03.09 20:43 1.05928000 1.05926000 1.05916000 1.05928000 1.05929252 0.00008775 28 1520628240 2018.03.09 20:44 1.05932000 1.05940000 1.05932000 1.05945000 1.05930275 0.00007629 18 1520628300 2018.03.09 20:45 1.05939000 1.05944000 1.05936000 1.05946000 1.05931582 0.00007479 13 1520628360 2018.03.09 20:46 1.05945000 1.05934000 1.05929000 1.05947000 1.05931813 0.00007356 12 1520628420 2018.03.09 20:47 1.05932000 1.05935000 1.05926000 1.05936000 1.05932116 0.00007058 8 1520628480 2018.03.09 20:48 1.05940000 1.05937000 1.05930000 1.05942000 1.05932581 0.00006805 19 1520628540 2018.03.09 20:49 1.05942000 1.05939000 1.05938000 1.05943000 1.05933193 0.00006534 4 1520628600 2018.03.09 20:50 1.05938000 1.05938000 1.05937000 1.05939000 1.05933650 0.00006268 5 1520628660 2018.03.09 20:51 1.05937000 1.05937000 1.05936000 1.05937000 1.05933969 0.00006050 3 1520628720 2018.03.09 20:52 1.05936000 1.05941000 1.05935000 1.05941000 1.05934639 0.00005824 7 1520628780 2018.03.09 20:53 1.05940000 1.05942000 1.05940000 1.05946000 1.05935340 0.00005609 9 1520628840 2018.03.09 20:54 1.05941000 1.05939000 1.05939000 1.05948000 1.05935689 0.00004912 11 1520628900 2018.03.09 20:55 1.05938000 1.05936000 1.05935000 1.05938000 1.05935718 0.00004330 6 1520628960 2018.03.09 20:56 1.05937000 1.05936000 1.05935000 1.05938000 1.05935745 0.00004218 13 1520629020 2018.03.09 20:57 1.05935000 1.05949000 1.05931000 1.05957000 1.05937008 0.00004826 19 1520629080 2018.03.09 20:58 1.05957000 1.05949000 1.05948000 1.05960000 1.05938150 0.00005360 15 1520629140 2018.03.09 20:59 1.05948000 1.05943000 1.05937000 1.05948000 1.05938612 0.00005437 14 1520629200 2018.03.09 21:00 1.05938000 1.05954000 1.05936000 1.05955000 1.05940077 0.00006455 12 1520629260 2018.03.09 21:01 1.05952000 1.05953000 1.05947000 1.05954000 1.05941308 0.00007151 7 1520629320 2018.03.09 21:02 1.05954000 1.05957000 1.05949000 1.05957000 1.05942802 0.00007595 11 1520629380 2018.03.09 21:03 1.05956000 1.05957000 1.05956000 1.05957000 1.05944155 0.00007412 4 1520629440 2018.03.09 21:04 1.05958000 1.05968000 1.05958000 1.05968000 1.05946426 0.00009303 17 1520629500 2018.03.09 21:05 1.05961000 1.05962000 1.05959000 1.05963000 1.05947909 0.00010194 5 1520629560 2018.03.09 21:06 1.05963000 1.05958000 1.05958000 1.05968000 1.05948870 0.00010147 23 1520629620 2018.03.09 21:07 1.05959000 1.05958000 1.05952000 1.05959000 1.05949739 0.00010020 7 1520629680 2018.03.09 21:08 1.05951000 1.05943000 1.05942000 1.05951000 1.05949098 0.00009626 6 1520629740 2018.03.09 21:09 1.05942000 1.05943000 1.05937000 1.05943000 1.05948517 0.00009416 4 1520629800 2018.03.09 21:10 1.05942000 1.05946000 1.05941000 1.05946000 1.05948277 0.00009139 9 1520629860 2018.03.09 21:11 1.05948000 1.05959000 1.05948000 1.05962000 1.05949298 0.00009008 26 1520629920 2018.03.09 21:12 1.05958000 1.05955000 1.05950000 1.05960000 1.05949841 0.00008859 34 1520629980 2018.03.09 21:13 1.05956000 1.05957000 1.05951000 1.05959000 1.05950523 0.00008759 28 1520630040 2018.03.09 21:14 1.05959000 1.05960000 1.05948000 1.05964000 1.05951426 0.00008512 38 1520630100 2018.03.09 21:15 1.05961000 1.05961000 1.05960000 1.05961000 1.05952338 0.00007897 3 1520630160 2018.03.09 21:16 1.05960000 1.05960000 1.05960000 1.05962000 1.05953067 0.00007013 5 1520630220 2018.03.09 21:17 1.05957000 1.05961000 1.05957000 1.05961000 1.05953823 0.00006990 11 1520630280 2018.03.09 21:18 1.05960000 1.05961000 1.05957000 1.05961000 1.05954506 0.00006931 14 1520630340 2018.03.09 21:19 1.05959000 1.05961000 1.05958000 1.05961000 1.05955125 0.00006418 8 1520630400 2018.03.09 21:20 1.05960000 1.05960000 1.05959000 1.05962000 1.05955589 0.00006387 8 1520630460 2018.03.09 21:21 1.05961000 1.05958000 1.05958000 1.05961000 1.05955819 0.00006327 7 1520630520 2018.03.09 21:22 1.05960000 1.05962000 1.05948000 1.05962000 1.05956407 0.00006344 28 1520630580 2018.03.09 21:23 1.05961000 1.05959000 1.05959000 1.05961000 1.05956654 0.00006327 12 1520630640 2018.03.09 21:24 1.05960000 1.05961000 1.05959000 1.05961000 1.05957068 0.00005850 11 1520630700 2018.03.09 21:25 1.05960000 1.05970000 1.05958000 1.05970000 1.05958300 0.00006438 11 1520630760 2018.03.09 21:26 1.05969000 1.05970000 1.05969000 1.05970000 1.05959414 0.00007046 2 1520630940 2018.03.09 21:29 1.05969000 1.05969000 1.05969000 1.05969000 1.05960327 0.00007489 1 1520631000 2018.03.09 21:30 1.05964000 1.05959000 1.05959000 1.05964000 1.05960201 0.00006403 8 1520631060 2018.03.09 21:31 1.05960000 1.05959000 1.05958000 1.05974000 1.05960086 0.00005132 13 1520631120 2018.03.09 21:32 1.05960000 1.05959000 1.05958000 1.05961000 1.05959983 0.00004085 7 1520631180 2018.03.09 21:33 1.05961000 1.05945000 1.05944000 1.05969000 1.05958556 0.00005563 22 1520631240 2018.03.09 21:34 1.05944000 1.05945000 1.05944000 1.05945000 1.05957265 0.00006672 2 1520631300 2018.03.09 21:35 1.05946000 1.05947000 1.05945000 1.05948000 1.05956287 0.00007403 11 1520631360 2018.03.09 21:36 1.05946000 1.05943000 1.05943000 1.05946000 1.05955022 0.00008375 6 1520631420 2018.03.09 21:37 1.05942000 1.05946000 1.05942000 1.05946000 1.05954163 0.00008824 4 1520631480 2018.03.09 21:38 1.05947000 1.05938000 1.05938000 1.05958000 1.05952623 0.00009962 20 1520631540 2018.03.09 21:39 1.05937000 1.05944000 1.05937000 1.05944000 1.05951802 0.00010264 7 1520631600 2018.03.09 21:40 1.05939000 1.05939000 1.05936000 1.05944000 1.05950583 0.00010856 8 1520631660 2018.03.09 21:41 1.05936000 1.05914000 1.05914000 1.05936000 1.05947099 0.00014276 11 1520631720 2018.03.09 21:42 1.05915000 1.05933000 1.05915000 1.05935000 1.05945756 0.00014755 13 1520631780 2018.03.09 21:43 1.05934000 1.05935000 1.05931000 1.05935000 1.05944732 0.00015014 7 1520631840 2018.03.09 21:44 1.05936000 1.05934000 1.05933000 1.05937000 1.05943710 0.00014997 9 1520631900 2018.03.09 21:45 1.05935000 1.05936000 1.05932000 1.05936000 1.05942975 0.00014900 14 1520631960 2018.03.09 21:46 1.05935000 1.05936000 1.05935000 1.05937000 1.05942311 0.00014585 7 1520632020 2018.03.09 21:47 1.05935000 1.05937000 1.05935000 1.05937000 1.05941805 0.00013348 7 1520632080 2018.03.09 21:48 1.05932000 1.05936000 1.05932000 1.05938000 1.05941252 0.00011891 9 1520632140 2018.03.09 21:49 1.05935000 1.05935000 1.05934000 1.05936000 1.05940657 0.00010243 5 1520632200 2018.03.09 21:50 1.05936000 1.05936000 1.05935000 1.05936000 1.05940213 0.00009416 3 1520632260 2018.03.09 21:51 1.05935000 1.05935000 1.05934000 1.05936000 1.05939717 0.00008430 16 1520632320 2018.03.09 21:52 1.05934000 1.05937000 1.05932000 1.05937000 1.05939458 0.00007196 21 1520632380 2018.03.09 21:53 1.05941000 1.05937000 1.05935000 1.05944000 1.05939224 0.00007038 26 1520632440 2018.03.09 21:54 1.05939000 1.05936000 1.05935000 1.05945000 1.05938917 0.00006850 97 1520632500 2018.03.09 21:55 1.05935000 1.05935000 1.05933000 1.05939000 1.05938544 0.00006516 55 1520632560 2018.03.09 21:56 1.05936000 1.05932000 1.05932000 1.05937000 1.05937921 0.00006346 42 1520632620 2018.03.09 21:57 1.05929000 1.05941000 1.05929000 1.05941000 1.05938214 0.00006253 35 1520632680 2018.03.09 21:58 1.05939000 1.05937000 1.05937000 1.05939000 1.05938098 0.00006205 4 1520632740 2018.03.09 21:59 1.05935000 1.05944000 1.05933000 1.05944000 1.05938660 0.00006482 15 1520632800 2018.03.09 22:00 1.05942000 1.05933000 1.05932000 1.05942000 1.05938121 0.00006317 12 1520632860 2018.03.09 22:01 1.05934000 1.05931000 1.05931000 1.05935000 1.05937443 0.00003265 9 1520632920 2018.03.09 22:02 1.05933000 1.05934000 1.05914000 1.05934000 1.05937115 0.00003054 11 1520632980 2018.03.09 22:03 1.05932000 1.05925000 1.05924000 1.05932000 1.05935961 0.00003702 11 1520633040 2018.03.09 22:04 1.05926000 1.05928000 1.05925000 1.05928000 1.05935203 0.00003984 6 1520633100 2018.03.09 22:05 1.05933000 1.05935000 1.05932000 1.05936000 1.05935184 0.00003979 8 1520633160 2018.03.09 22:06 1.05936000 1.05935000 1.05934000 1.05936000 1.05935166 0.00003974 6 1520633220 2018.03.09 22:07 1.05936000 1.05934000 1.05934000 1.05936000 1.05935055 0.00003953 3 1520633280 2018.03.09 22:08 1.05936000 1.05929000 1.05927000 1.05936000 1.05934479 0.00004129 31 1520633340 2018.03.09 22:09 1.05934000 1.05929000 1.05928000 1.05935000 1.05933957 0.00004297 61 1520633400 2018.03.09 22:10 1.05930000 1.05929000 1.05928000 1.05930000 1.05933485 0.00004423 12 1520633460 2018.03.09 22:11 1.05928000 1.05928000 1.05927000 1.05930000 1.05932962 0.00004603 8 1520633520 2018.03.09 22:12 1.05930000 1.05929000 1.05928000 1.05930000 1.05932585 0.00004622 55 1520633580 2018.03.09 22:13 1.05930000 1.05929000 1.05928000 1.05930000 1.05932244 0.00004604 28 1520633640 2018.03.09 22:14 1.05928000 1.05929000 1.05927000 1.05930000 1.05931935 0.00004598 7 1520633700 2018.03.09 22:15 1.05930000 1.05929000 1.05929000 1.05930000 1.05931655 0.00004606 4 1520633760 2018.03.09 22:16 1.05928000 1.05929000 1.05928000 1.05930000 1.05931402 0.00004661 8 1520633820 2018.03.09 22:17 1.05930000 1.05930000 1.05929000 1.05930000 1.05931269 0.00004149 5 1520633880 2018.03.09 22:18 1.05929000 1.05929000 1.05928000 1.05929000 1.05931053 0.00003964 3 1520633940 2018.03.09 22:19 1.05930000 1.05928000 1.05928000 1.05931000 1.05930762 0.00002707 8 1520634000 2018.03.09 22:20 1.05929000 1.05927000 1.05927000 1.05930000 1.05930404 0.00002688 14 1520634060 2018.03.09 22:21 1.05929000 1.05927000 1.05927000 1.05930000 1.05930079 0.00002715 6 1520634120 2018.03.09 22:22 1.05929000 1.05927000 1.05925000 1.05930000 1.05929786 0.00002584 12 1520634180 2018.03.09 22:23 1.05928000 1.05930000 1.05928000 1.05931000 1.05929807 0.00002355 5 1520634240 2018.03.09 22:24 1.05929000 1.05931000 1.05928000 1.05931000 1.05929920 0.00002345 11 1520634300 2018.03.09 22:25 1.05929000 1.05929000 1.05929000 1.05931000 1.05929833 0.00002040 66 1520634360 2018.03.09 22:26 1.05930000 1.05929000 1.05928000 1.05931000 1.05929753 0.00001656 6 1520634420 2018.03.09 22:27 1.05928000 1.05945000 1.05928000 1.05945000 1.05931205 0.00004002 7 1520634480 2018.03.09 22:28 1.05944000 1.05940000 1.05909000 1.05974000 1.05932043 0.00004702 58 1520634540 2018.03.09 22:29 1.05941000 1.05963000 1.05941000 1.05970000 1.05934991 0.00008910 16 1520634600 2018.03.09 22:30 1.05961000 1.05960000 1.05960000 1.05970000 1.05937373 0.00011051 6 1520634660 2018.03.09 22:31 1.05965000 1.05971000 1.05960000 1.05971000 1.05940576 0.00014007 10 1520634720 2018.03.09 22:32 1.05970000 1.05950000 1.05950000 1.05970000 1.05941473 0.00014209 10 1520634780 2018.03.09 22:33 1.05951000 1.05941000 1.05940000 1.05955000 1.05941428 0.00013919 13 1520634840 2018.03.09 22:34 1.05940000 1.05938000 1.05938000 1.05950000 1.05941102 0.00013574 14 1520634900 2018.03.09 22:35 1.05939000 1.05938000 1.05937000 1.05939000 1.05940806 0.00013256 6 1520634960 2018.03.09 22:36 1.05939000 1.05955000 1.05938000 1.05955000 1.05942158 0.00013581 19 1520635020 2018.03.09 22:37 1.05956000 1.05955000 1.05955000 1.05956000 1.05943381 0.00013802 4 1520635080 2018.03.09 22:38 1.05956000 1.05968000 1.05955000 1.05975000 1.05945726 0.00014819 13 1520635140 2018.03.09 22:39 1.05967000 1.05972000 1.05966000 1.05972000 1.05948228 0.00015790 8 1520635200 2018.03.09 22:40 1.05973000 1.05973000 1.05967000 1.05973000 1.05950587 0.00016381 8 1520635260 2018.03.09 22:41 1.05972000 1.05966000 1.05966000 1.05972000 1.05952055 0.00016096 5 1520635320 2018.03.09 22:42 1.05968000 1.05969000 1.05968000 1.05969000 1.05953669 0.00015734 4 1520635380 2018.03.09 22:43 1.05970000 1.05968000 1.05968000 1.05970000 1.05955034 0.00015277 5 1520635440 2018.03.09 22:44 1.05969000 1.05970000 1.05969000 1.05970000 1.05956459 0.00014759 6 1520635560 2018.03.09 22:46 1.05975000 1.05975000 1.05975000 1.05975000 1.05958225 0.00014052 1 1520635620 2018.03.09 22:47 1.05970000 1.05970000 1.05970000 1.05975000 1.05959346 0.00012666 3 1520635740 2018.03.09 22:49 1.05969000 1.05970000 1.05959000 1.05970000 1.05960361 0.00012422 18 1520635800 2018.03.09 22:50 1.05963000 1.05970000 1.05958000 1.05970000 1.05961279 0.00011656 24 1520635980 2018.03.09 22:53 1.05971000 1.05970000 1.05963000 1.05971000 1.05962110 0.00011759 10 1520636040 2018.03.09 22:54 1.05969000 1.05970000 1.05960000 1.05970000 1.05962861 0.00011851 23 1520636100 2018.03.09 22:55 1.05965000 1.05969000 1.05965000 1.05970000 1.05963446 0.00011806 5 1520636160 2018.03.09 22:56 1.05967000 1.05971000 1.05967000 1.05971000 1.05964165 0.00011535 3 1520636220 2018.03.09 22:57 1.05972000 1.05971000 1.05970000 1.05977000 1.05964816 0.00010362 10 1520636280 2018.03.09 22:58 1.05970000 1.05971000 1.05970000 1.05971000 1.05965405 0.00008429 6 1520636340 2018.03.09 22:59 1.05970000 1.05960000 1.05953000 1.05970000 1.05964890 0.00006169 51 1520636400 2018.03.09 23:00 1.05965000 1.05968000 1.05965000 1.05982000 1.05965186 0.00005605 15 1520636520 2018.03.09 23:02 1.05969000 1.05966000 1.05966000 1.05971000 1.05965264 0.00005062 5 1520636580 2018.03.09 23:03 1.05967000 1.05963000 1.05963000 1.05974000 1.05965048 0.00005216 13 1520636640 2018.03.09 23:04 1.05961000 1.05928000 1.05925000 1.05961000 1.05961520 0.00010906 21 1520636700 2018.03.09 23:05 1.05929000 1.05915000 1.05915000 1.05933000 1.05957089 0.00016191 26 1520636760 2018.03.09 23:06 1.05917000 1.05935000 1.05917000 1.05935000 1.05954986 0.00017594 16 1520636820 2018.03.09 23:07 1.05932000 1.05961000 1.05932000 1.05961000 1.05955558 0.00017140 23 1520636880 2018.03.09 23:08 1.05960000 1.05953000 1.05927000 1.05967000 1.05955315 0.00017007 82 1520636940 2018.03.09 23:09 1.05950000 1.05949000 1.05927000 1.05957000 1.05954713 0.00016933 95 1520637000 2018.03.09 23:10 1.05951000 1.05963000 1.05946000 1.05963000 1.05955503 0.00016200 53 1520637060 2018.03.09 23:11 1.05961000 1.05965000 1.05957000 1.05971000 1.05956407 0.00015818 40 1520637120 2018.03.09 23:12 1.05966000 1.05973000 1.05965000 1.05973000 1.05957987 0.00015725 8 1520637180 2018.03.09 23:13 1.05972000 1.05972000 1.05972000 1.05973000 1.05959322 0.00015724 5 1520637240 2018.03.09 23:14 1.05973000 1.05973000 1.05972000 1.05973000 1.05960625 0.00015854 3 1520637300 2018.03.09 23:15 1.05968000 1.05968000 1.05968000 1.05973000 1.05961327 0.00015857 7 1520637360 2018.03.09 23:16 1.05970000 1.05973000 1.05970000 1.05973000 1.05962439 0.00016116 3 1520637540 2018.03.09 23:19 1.05975000 1.05975000 1.05975000 1.05975000 1.05963635 0.00016462 1 1520637660 2018.03.09 23:21 1.05973000 1.05975000 1.05973000 1.05975000 1.05964717 0.00016826 2 1520637720 2018.03.09 23:22 1.05973000 1.05977000 1.05973000 1.05977000 1.05965887 0.00017312 8 1520637780 2018.03.09 23:23 1.05978000 1.05979000 1.05978000 1.05979000 1.05967136 0.00017859 2 1520637840 2018.03.09 23:24 1.05981000 1.05981000 1.05981000 1.05981000 1.05968456 0.00018528 2 1520637900 2018.03.09 23:25 1.05982000 1.05980000 1.05980000 1.05982000 1.05969556 0.00019055 4 1520637960 2018.03.09 23:26 1.05978000 1.05977000 1.05972000 1.05980000 1.05970265 0.00019304 49 1520638020 2018.03.09 23:27 1.05978000 1.06021000 1.05973000 1.06026000 1.05975097 0.00021328 105 1520638080 2018.03.09 23:28 1.06018000 1.05999000 1.05992000 1.06021000 1.05977373 0.00017891 136 1520638140 2018.03.09 23:29 1.05997000 1.06022000 1.05992000 1.06041000 1.05981623 0.00018784 172 1520638200 2018.03.09 23:30 1.06027000 1.06028000 1.06026000 1.06058000 1.05986040 0.00021717 47 1520638260 2018.03.09 23:31 1.06029000 1.06027000 1.06017000 1.06032000 1.05989941 0.00023092 52 1520638320 2018.03.09 23:32 1.06029000 1.06024000 1.06024000 1.06029000 1.05993185 0.00023090 4 1520638380 2018.03.09 23:33 1.06030000 1.06048000 1.06025000 1.06048000 1.05998405 0.00026058 10 1520638440 2018.03.09 23:34 1.06044000 1.05968000 1.05963000 1.06046000 1.05995510 0.00025312 168 1520638500 2018.03.09 23:35 1.05963000 1.05971000 1.05947000 1.05999000 1.05993175 0.00025180 73 1520638560 2018.03.09 23:36 1.05971000 1.05976000 1.05965000 1.05988000 1.05991540 0.00025010 257 1520638620 2018.03.09 23:37 1.05976000 1.05985000 1.05976000 1.06003000 1.05990917 0.00024744 82 1520638680 2018.03.09 23:38 1.05988000 1.05985000 1.05985000 1.06008000 1.05990353 0.00024312 14 1520638740 2018.03.09 23:39 1.05987000 1.05977000 1.05977000 1.05996000 1.05989082 0.00024396 12 1520638800 2018.03.09 23:40 1.05969000 1.05969000 1.05958000 1.05976000 1.05987169 0.00025016 9 1520638860 2018.03.09 23:41 1.05967000 1.05959000 1.05958000 1.05995000 1.05984486 0.00026357 12 1520638920 2018.03.09 23:42 1.05961000 1.05974000 1.05959000 1.05986000 1.05983488 0.00026728 19 1520638980 2018.03.09 23:43 1.05977000 1.05970000 1.05968000 1.05978000 1.05982203 0.00027315 6 1520639040 2018.03.09 23:44 1.05971000 1.05996000 1.05971000 1.05996000 1.05983517 0.00027008 7 1520639100 2018.03.09 23:45 1.05997000 1.05882000 1.05882000 1.06008000 1.05973849 0.00037714 23 1520639160 2018.03.09 23:46 1.05885000 1.05909000 1.05871000 1.05915000 1.05967673 0.00042448 21 1520639220 2018.03.09 23:47 1.05911000 1.05901000 1.05867000 1.05914000 1.05961323 0.00045384 11 1520639280 2018.03.09 23:48 1.05910000 1.05897000 1.05895000 1.05928000 1.05955197 0.00048796 18 1520639340 2018.03.09 23:49 1.05895000 1.05865000 1.05855000 1.05905000 1.05946607 0.00053070 31 1520639400 2018.03.09 23:50 1.05885000 1.05959000 1.05864000 1.05961000 1.05947787 0.00049575 55 1520639460 2018.03.09 23:51 1.05949000 1.05960000 1.05935000 1.05960000 1.05948950 0.00046122 33 1520639520 2018.03.09 23:52 1.05958000 1.05929000 1.05929000 1.05963000 1.05947050 0.00043455 15 1520639580 2018.03.09 23:53 1.05925000 1.05855000 1.05851000 1.05925000 1.05938283 0.00042801 8 1520639640 2018.03.09 23:54 1.05865000 1.05866000 1.05854000 1.05915000 1.05931399 0.00045932 49 1520812800 2018.03.12 00:00 1.05615000 1.05697000 1.05615000 1.05697000 1.05909076 0.00070821 6 1520812920 2018.03.12 00:02 1.05676000 1.05676000 1.05676000 1.05676000 1.05886878 0.00089812 1 1520813160 2018.03.12 00:06 1.05676000 1.05714000 1.05676000 1.05746000 1.05870413 0.00098405 9 1520813220 2018.03.12 00:07 1.05714000 1.05712000 1.05712000 1.05714000 1.05855326 0.00104401 3 1520813280 2018.03.12 00:08 1.05716000 1.05716000 1.05716000 1.05716000 1.05842057 0.00108183 3 1520813340 2018.03.12 00:09 1.05759000 1.05775000 1.05759000 1.05775000 1.05835671 0.00106772 2 1520813400 2018.03.12 00:10 1.05717000 1.05732000 1.05717000 1.05732000 1.05825797 0.00107437 4 1520813520 2018.03.12 00:12 1.05720000 1.05720000 1.05720000 1.05720000 1.05815721 0.00106407 1 1520813580 2018.03.12 00:13 1.05752000 1.05753000 1.05752000 1.05753000 1.05809748 0.00102391 2 1520813640 2018.03.12 00:14 1.05760000 1.05760000 1.05760000 1.05760000 1.05805010 0.00094525 1 1520813700 2018.03.12 00:15 1.05761000 1.05760000 1.05760000 1.05761000 1.05800723 0.00093713 2 1520813760 2018.03.12 00:16 1.05777000 1.05760000 1.05759000 1.05781000 1.05796845 0.00091055 4 1520813820 2018.03.12 00:17 1.05761000 1.05775000 1.05747000 1.05775000 1.05794765 0.00088120 4 1520813880 2018.03.12 00:18 1.05774000 1.05774000 1.05774000 1.05774000 1.05792787 0.00085093 1 1520813940 2018.03.12 00:19 1.05774000 1.05788000 1.05774000 1.05788000 1.05792331 0.00083508 2 1520814000 2018.03.12 00:20 1.05791000 1.05802000 1.05783000 1.05802000 1.05793252 0.00074966 4 1520814060 2018.03.12 00:21 1.05802000 1.05802000 1.05802000 1.05802000 1.05794085 0.00065389 1 1520814120 2018.03.12 00:22 1.05833000 1.05847000 1.05815000 1.05847000 1.05799125 0.00061905 4 1520814180 2018.03.12 00:23 1.05848000 1.05822000 1.05822000 1.05848000 1.05801303 0.00062180 4 1520814240 2018.03.12 00:24 1.05818000 1.05844000 1.05818000 1.05844000 1.05805370 0.00063944 5 1520814300 2018.03.12 00:25 1.05821000 1.05823000 1.05821000 1.05823000 1.05807049 0.00060385 2 1520814360 2018.03.12 00:26 1.05847000 1.05851000 1.05827000 1.05853000 1.05811234 0.00056192 6 1520814540 2018.03.12 00:29 1.05837000 1.05836000 1.05833000 1.05837000 1.05813593 0.00053443 3 1520814600 2018.03.12 00:30 1.05819000 1.05801000 1.05801000 1.05850000 1.05812394 0.00047810 7 1520814660 2018.03.12 00:31 1.05811000 1.05816000 1.05811000 1.05816000 1.05812737 0.00042847 3 1520814720 2018.03.12 00:32 1.05820000 1.05819000 1.05819000 1.05821000 1.05813334 0.00042297 3 1520814900 2018.03.12 00:35 1.05829000 1.05836000 1.05822000 1.05853000 1.05815492 0.00039352 7 1520814960 2018.03.12 00:36 1.05823000 1.05825000 1.05823000 1.05827000 1.05816398 0.00033430 4 1520815080 2018.03.12 00:38 1.05826000 1.05818000 1.05818000 1.05829000 1.05816550 0.00030320 4 1520815380 2018.03.12 00:43 1.05831000 1.05824000 1.05824000 1.05831000 1.05817260 0.00027755 4 1520815440 2018.03.12 00:44 1.05823000 1.05840000 1.05803000 1.05840000 1.05819426 0.00025419 7 1520815500 2018.03.12 00:45 1.05841000 1.05840000 1.05827000 1.05841000 1.05821385 0.00022263 4 1520815560 2018.03.12 00:46 1.05827000 1.05827000 1.05827000 1.05827000 1.05821920 0.00019736 1 1520815620 2018.03.12 00:47 1.05845000 1.05847000 1.05845000 1.05847000 1.05824308 0.00017182 2 1520815980 2018.03.12 00:53 1.05863000 1.05798000 1.05798000 1.05889000 1.05821803 0.00016679 8 1520816040 2018.03.12 00:54 1.05809000 1.05816000 1.05809000 1.05816000 1.05821250 0.00016305 4 1520816100 2018.03.12 00:55 1.05798000 1.05826000 1.05798000 1.05826000 1.05821703 0.00015580 5 1520816160 2018.03.12 00:56 1.05816000 1.05817000 1.05816000 1.05817000 1.05821255 0.00014703 2 1520816280 2018.03.12 00:58 1.05808000 1.05818000 1.05808000 1.05818000 1.05820945 0.00014825 3 1520816400 2018.03.12 01:00 1.05829000 1.05865000 1.05817000 1.05872000 1.05825140 0.00015993 26 1520816460 2018.03.12 01:01 1.05848000 1.05850000 1.05793000 1.05859000 1.05827508 0.00016617 18 1520816520 2018.03.12 01:02 1.05861000 1.05829000 1.05806000 1.05861000 1.05827650 0.00015770 22 1520816580 2018.03.12 01:03 1.05808000 1.05820000 1.05804000 1.05853000 1.05826922 0.00015721 20 1520816640 2018.03.12 01:04 1.05841000 1.05800000 1.05793000 1.05841000 1.05824358 0.00015952 14 1520816700 2018.03.12 01:05 1.05811000 1.05886000 1.05785000 1.05886000 1.05830228 0.00020213 15 1520816760 2018.03.12 01:06 1.05871000 1.05897000 1.05871000 1.05897000 1.05836588 0.00024866 6 1520816820 2018.03.12 01:07 1.05895000 1.05880000 1.05876000 1.05895000 1.05840722 0.00027078 5 1520816880 2018.03.12 01:08 1.05885000 1.05895000 1.05879000 1.05907000 1.05845891 0.00030100 7 1520816940 2018.03.12 01:09 1.05896000 1.05887000 1.05878000 1.05900000 1.05849806 0.00031445 6 1520817000 2018.03.12 01:10 1.05892000 1.05894000 1.05878000 1.05894000 1.05854015 0.00033133 8 1520817060 2018.03.12 01:11 1.05897000 1.05878000 1.05878000 1.05897000 1.05856300 0.00033870 6 1520817120 2018.03.12 01:12 1.05882000 1.05904000 1.05882000 1.05904000 1.05860843 0.00036195 6 1520817180 2018.03.12 01:13 1.05900000 1.05895000 1.05894000 1.05903000 1.05864096 0.00036866 6 1520817240 2018.03.12 01:14 1.05902000 1.05889000 1.05881000 1.05902000 1.05866467 0.00037601 9 1520817300 2018.03.12 01:15 1.05897000 1.05868000 1.05866000 1.05898000 1.05866613 0.00034370 8 1520817360 2018.03.12 01:16 1.05877000 1.05861000 1.05861000 1.05877000 1.05866079 0.00032421 5 1520817420 2018.03.12 01:17 1.05865000 1.05876000 1.05861000 1.05876000 1.05867024 0.00031270 7 1520817480 2018.03.12 01:18 1.05872000 1.05868000 1.05864000 1.05889000 1.05867117 0.00029199 12 1520817540 2018.03.12 01:19 1.05879000 1.05881000 1.05873000 1.05896000 1.05868439 0.00027068 11 1520817600 2018.03.12 01:20 1.05892000 1.05884000 1.05872000 1.05892000 1.05869921 0.00027121 9 1520817660 2018.03.12 01:21 1.05899000 1.05884000 1.05884000 1.05899000 1.05871262 0.00026777 6 1520817720 2018.03.12 01:22 1.05889000 1.05934000 1.05884000 1.05934000 1.05877237 0.00027697 7 1520817780 2018.03.12 01:23 1.05927000 1.05916000 1.05897000 1.05927000 1.05880929 0.00025363 6 1520817840 2018.03.12 01:24 1.05917000 1.05910000 1.05910000 1.05917000 1.05883697 0.00017863 4 1520817900 2018.03.12 01:25 1.05904000 1.05903000 1.05903000 1.05906000 1.05885536 0.00017802 6 1520817960 2018.03.12 01:26 1.05904000 1.05901000 1.05900000 1.05904000 1.05887008 0.00017611 3 1520818020 2018.03.12 01:27 1.05902000 1.05901000 1.05901000 1.05905000 1.05888341 0.00017533 5 1520818080 2018.03.12 01:28 1.05900000 1.05905000 1.05900000 1.05905000 1.05889928 0.00017611 5 1520818140 2018.03.12 01:29 1.05900000 1.05897000 1.05896000 1.05900000 1.05890601 0.00017586 5 1520818200 2018.03.12 01:30 1.05907000 1.05908000 1.05907000 1.05912000 1.05892258 0.00017836 4 1520818260 2018.03.12 01:31 1.05910000 1.05905000 1.05905000 1.05911000 1.05893472 0.00017667 7 1520818320 2018.03.12 01:32 1.05904000 1.05907000 1.05904000 1.05907000 1.05894760 0.00017730 3 1520818440 2018.03.12 01:34 1.05909000 1.05910000 1.05905000 1.05910000 1.05896211 0.00018061 5 1520818500 2018.03.12 01:35 1.05923000 1.05936000 1.05923000 1.05938000 1.05900001 0.00020136 6 1520818560 2018.03.12 01:36 1.05930000 1.05942000 1.05930000 1.05942000 1.05904001 0.00021139 6 1520818620 2018.03.12 01:37 1.05940000 1.05945000 1.05937000 1.05952000 1.05907905 0.00020996 8 1520818680 2018.03.12 01:38 1.05930000 1.05928000 1.05922000 1.05930000 1.05909819 0.00020309 6 1520818740 2018.03.12 01:39 1.05929000 1.05923000 1.05923000 1.05929000 1.05911075 0.00018229 4 1520818800 2018.03.12 01:40 1.05913000 1.05919000 1.05913000 1.05919000 1.05911829 0.00016972 6 1520818860 2018.03.12 01:41 1.05927000 1.05932000 1.05927000 1.05936000 1.05913750 0.00016125 6 1520818920 2018.03.12 01:42 1.05935000 1.05929000 1.05929000 1.05936000 1.05915203 0.00014780 5 1520818980 2018.03.12 01:43 1.05925000 1.05966000 1.05925000 1.05966000 1.05920041 0.00017749 8 1520819040 2018.03.12 01:44 1.05964000 1.05961000 1.05956000 1.05964000 1.05923941 0.00020067 5 1520819100 2018.03.12 01:45 1.05958000 1.05955000 1.05955000 1.05958000 1.05926899 0.00021253 4 1520819160 2018.03.12 01:46 1.05956000 1.05958000 1.05956000 1.05958000 1.05929861 0.00021982 2 1520819220 2018.03.12 01:47 1.05952000 1.05931000 1.05916000 1.05952000 1.05929970 0.00021026 7 1520819280 2018.03.12 01:48 1.05926000 1.05907000 1.05899000 1.05926000 1.05927782 0.00020580 11 1520819340 2018.03.12 01:49 1.05902000 1.05899000 1.05899000 1.05913000 1.05925041 0.00021146 6 1520819400 2018.03.12 01:50 1.05895000 1.05906000 1.05893000 1.05918000 1.05923228 0.00021006 8 1520819460 2018.03.12 01:51 1.05907000 1.05907000 1.05903000 1.05912000 1.05921682 0.00021469 5 1520819520 2018.03.12 01:52 1.05917000 1.05909000 1.05901000 1.05920000 1.05920474 0.00021748 8 1520819580 2018.03.12 01:53 1.05925000 1.05923000 1.05912000 1.05925000 1.05920715 0.00021448 6 1520819640 2018.03.12 01:54 1.05933000 1.05911000 1.05911000 1.05950000 1.05919790 0.00021813 11 1520819700 2018.03.12 01:55 1.05909000 1.05902000 1.05901000 1.05927000 1.05918095 0.00022539 7 1520819760 2018.03.12 01:56 1.05916000 1.05940000 1.05912000 1.05940000 1.05920182 0.00021641 5 1520819820 2018.03.12 01:57 1.05934000 1.05907000 1.05900000 1.05942000 1.05918926 0.00021483 9 1520819880 2018.03.12 01:58 1.05908000 1.05907000 1.05906000 1.05911000 1.05917790 0.00021879 6 1520819940 2018.03.12 01:59 1.05905000 1.05911000 1.05903000 1.05912000 1.05917144 0.00022093 7 1520820000 2018.03.12 02:00 1.05900000 1.05904000 1.05900000 1.05917000 1.05915892 0.00022659 5 1520820060 2018.03.12 02:01 1.05909000 1.05886000 1.05886000 1.05915000 1.05913045 0.00024125 7 1520820120 2018.03.12 02:02 1.05881000 1.05902000 1.05881000 1.05914000 1.05911993 0.00024296 7 1520820180 2018.03.12 02:03 1.05895000 1.05926000 1.05890000 1.05926000 1.05913327 0.00021002 8 1520820240 2018.03.12 02:04 1.05927000 1.05927000 1.05927000 1.05927000 1.05914629 0.00018216 1 1520855820 2018.03.12 11:57 1.05855000 1.05855000 1.05855000 1.05855000 1.05908950 0.00020445 3 1520855880 2018.03.12 11:58 1.05854000 1.05855000 1.05854000 1.05855000 1.05903812 0.00020898 3 1520855940 2018.03.12 11:59 1.05852000 1.05845000 1.05843000 1.05855000 1.05898211 0.00024034 10 1520856000 2018.03.12 12:00 1.05844000 1.05835000 1.05835000 1.05855000 1.05892191 0.00028380 11 1520856060 2018.03.12 12:01 1.05842000 1.05848000 1.05842000 1.05856000 1.05887982 0.00030735 18 1520856120 2018.03.12 12:02 1.05849000 1.05845000 1.05836000 1.05850000 1.05883889 0.00032749 16 1520856180 2018.03.12 12:03 1.05847000 1.05863000 1.05847000 1.05863000 1.05881899 0.00033107 14 1520856240 2018.03.12 12:04 1.05861000 1.05855000 1.05855000 1.05861000 1.05879337 0.00033616 6 1520856300 2018.03.12 12:05 1.05856000 1.05845000 1.05845000 1.05856000 1.05876067 0.00033634 6 1520856360 2018.03.12 12:06 1.05847000 1.05845000 1.05845000 1.05848000 1.05873108 0.00033932 7 1520856420 2018.03.12 12:07 1.05850000 1.05838000 1.05837000 1.05857000 1.05869765 0.00034759 23 1520856480 2018.03.12 12:08 1.05839000 1.05835000 1.05835000 1.05845000 1.05866454 0.00032338 11 1520856540 2018.03.12 12:09 1.05836000 1.05846000 1.05836000 1.05846000 1.05864506 0.00031572 6 1520856600 2018.03.12 12:10 1.05850000 1.05836000 1.05836000 1.05858000 1.05861791 0.00030947 32 1520856660 2018.03.12 12:11 1.05837000 1.05836000 1.05835000 1.05838000 1.05859335 0.00029560 4 1520856720 2018.03.12 12:12 1.05838000 1.05829000 1.05826000 1.05841000 1.05856446 0.00028607 15 1520856780 2018.03.12 12:13 1.05828000 1.05838000 1.05828000 1.05838000 1.05854689 0.00028114 8 1520856840 2018.03.12 12:14 1.05840000 1.05858000 1.05835000 1.05858000 1.05855004 0.00026081 39 1520856900 2018.03.12 12:15 1.05853000 1.05858000 1.05853000 1.05865000 1.05855290 0.00020780 20 1520856960 2018.03.12 12:16 1.05859000 1.05862000 1.05859000 1.05867000 1.05855929 0.00013740 17 1520857020 2018.03.12 12:17 1.05861000 1.05876000 1.05859000 1.05877000 1.05857840 0.00015657 43 1520857080 2018.03.12 12:18 1.05878000 1.05890000 1.05878000 1.05900000 1.05860903 0.00018949 33 1520857140 2018.03.12 12:19 1.05895000 1.05900000 1.05895000 1.05903000 1.05864627 0.00022445 17 1520857200 2018.03.12 12:20 1.05901000 1.05938000 1.05901000 1.05938000 1.05871615 0.00029728 46 1520857260 2018.03.12 12:21 1.05937000 1.05937000 1.05935000 1.05945000 1.05877842 0.00035134 32 1520857320 2018.03.12 12:22 1.05936000 1.05949000 1.05934000 1.05949000 1.05884619 0.00040381 25 1520857380 2018.03.12 12:23 1.05950000 1.05956000 1.05948000 1.05958000 1.05891417 0.00045701 26 1520857440 2018.03.12 12:24 1.05958000 1.05955000 1.05954000 1.05958000 1.05897472 0.00049433 6 1520857500 2018.03.12 12:25 1.05957000 1.05965000 1.05957000 1.05969000 1.05903904 0.00052629 27 1520857560 2018.03.12 12:26 1.05966000 1.05971000 1.05961000 1.05971000 1.05910294 0.00055292 21 1520857620 2018.03.12 12:27 1.05972000 1.05968000 1.05960000 1.05973000 1.05915790 0.00056205 31 1520857680 2018.03.12 12:28 1.05967000 1.05955000 1.05951000 1.05968000 1.05919524 0.00055071 39 1520857740 2018.03.12 12:29 1.05956000 1.05955000 1.05955000 1.05957000 1.05922903 0.00054076 6 1520857800 2018.03.12 12:30 1.05956000 1.05967000 1.05955000 1.05969000 1.05927102 0.00052377 12 1520857860 2018.03.12 12:31 1.05965000 1.05955000 1.05955000 1.05966000 1.05929759 0.00049162 9 1520857920 2018.03.12 12:32 1.05950000 1.05955000 1.05950000 1.05965000 1.05932163 0.00044361 23 1520857980 2018.03.12 12:33 1.05956000 1.05955000 1.05955000 1.05956000 1.05934338 0.00039488 6 1520858040 2018.03.12 12:34 1.05956000 1.05958000 1.05956000 1.05972000 1.05936592 0.00035950 42 1520858100 2018.03.12 12:35 1.05960000 1.05948000 1.05947000 1.05960000 1.05937678 0.00031340 11 1520858160 2018.03.12 12:36 1.05947000 1.05955000 1.05947000 1.05957000 1.05939328 0.00026232 7