Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 0.69427000 0.69453000 0.00001000 5.00000000 26.00000000 0.00001000 1.00000000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1520516640 2018.03.08 13:44 0.68696000 0.68703000 0.68693000 0.68705000 0.68703000 0.00000000 49 1520516700 2018.03.08 13:45 0.68705000 0.68722000 0.68705000 0.68722000 0.68704810 0.00000000 54 1520516760 2018.03.08 13:46 0.68721000 0.68721000 0.68715000 0.68723000 0.68706351 0.00000000 30 1520516820 2018.03.08 13:47 0.68721000 0.68722000 0.68721000 0.68736000 0.68707842 0.00000000 89 1520516880 2018.03.08 13:48 0.68720000 0.68730000 0.68720000 0.68731000 0.68709952 0.00000000 66 1520516940 2018.03.08 13:49 0.68732000 0.68729000 0.68723000 0.68732000 0.68711766 0.00000000 28 1520517000 2018.03.08 13:50 0.68725000 0.68720000 0.68718000 0.68725000 0.68712550 0.00000000 44 1520517060 2018.03.08 13:51 0.68720000 0.68728000 0.68714000 0.68728000 0.68714022 0.00000000 56 1520517120 2018.03.08 13:52 0.68728000 0.68735000 0.68724000 0.68743000 0.68716020 0.00000000 63 1520517180 2018.03.08 13:53 0.68738000 0.68741000 0.68729000 0.68743000 0.68718399 0.00000000 50 1520517240 2018.03.08 13:54 0.68743000 0.68743000 0.68737000 0.68744000 0.68720742 0.00000000 45 1520517300 2018.03.08 13:55 0.68743000 0.68724000 0.68724000 0.68743000 0.68721052 0.00000000 51 1520517360 2018.03.08 13:56 0.68724000 0.68724000 0.68720000 0.68729000 0.68721333 0.00000000 34 1520517420 2018.03.08 13:57 0.68722000 0.68716000 0.68711000 0.68725000 0.68720825 0.00000000 78 1520517480 2018.03.08 13:58 0.68717000 0.68732000 0.68714000 0.68732000 0.68721889 0.00000000 73 1520517540 2018.03.08 13:59 0.68733000 0.68727000 0.68719000 0.68733000 0.68722376 0.00000000 57 1520517600 2018.03.08 14:00 0.68727000 0.68716000 0.68716000 0.68731000 0.68721769 0.00000000 73 1520517660 2018.03.08 14:01 0.68717000 0.68735000 0.68717000 0.68736000 0.68723029 0.00000000 44 1520517720 2018.03.08 14:02 0.68737000 0.68738000 0.68732000 0.68744000 0.68724455 0.00000000 52 1520517780 2018.03.08 14:03 0.68735000 0.68738000 0.68733000 0.68739000 0.68725745 0.00009679 54 1520517840 2018.03.08 14:04 0.68738000 0.68736000 0.68736000 0.68741000 0.68726721 0.00008244 27 1520517900 2018.03.08 14:05 0.68737000 0.68727000 0.68727000 0.68739000 0.68726748 0.00008168 56 1520517960 2018.03.08 14:06 0.68728000 0.68695000 0.68690000 0.68728000 0.68723724 0.00011444 113 1520518020 2018.03.08 14:07 0.68696000 0.68676000 0.68675000 0.68699000 0.68719179 0.00016778 91 1520518080 2018.03.08 14:08 0.68675000 0.68701000 0.68675000 0.68703000 0.68717448 0.00017665 90 1520518140 2018.03.08 14:09 0.68702000 0.68711000 0.68698000 0.68711000 0.68716834 0.00017743 53 1520518200 2018.03.08 14:10 0.68711000 0.68721000 0.68711000 0.68721000 0.68717231 0.00017615 47 1520518260 2018.03.08 14:11 0.68721000 0.68722000 0.68713000 0.68724000 0.68717685 0.00017340 56 1520518320 2018.03.08 14:12 0.68722000 0.68725000 0.68711000 0.68734000 0.68718381 0.00016801 88 1520518380 2018.03.08 14:13 0.68724000 0.68705000 0.68704000 0.68724000 0.68717107 0.00016521 88 1520518440 2018.03.08 14:14 0.68704000 0.68705000 0.68701000 0.68707000 0.68715954 0.00015867 63 1520518500 2018.03.08 14:15 0.68705000 0.68722000 0.68703000 0.68727000 0.68716530 0.00015736 96 1520518560 2018.03.08 14:16 0.68723000 0.68723000 0.68722000 0.68736000 0.68717146 0.00015647 78 1520518620 2018.03.08 14:17 0.68723000 0.68711000 0.68711000 0.68725000 0.68716561 0.00015759 64 1520518680 2018.03.08 14:18 0.68710000 0.68707000 0.68705000 0.68711000 0.68715650 0.00015579 45 1520518740 2018.03.08 14:19 0.68707000 0.68709000 0.68707000 0.68716000 0.68715017 0.00015476 44 1520518800 2018.03.08 14:20 0.68709000 0.68702000 0.68701000 0.68712000 0.68713777 0.00015829 53 1520518860 2018.03.08 14:21 0.68699000 0.68694000 0.68694000 0.68701000 0.68711894 0.00015802 24 1520518920 2018.03.08 14:22 0.68695000 0.68694000 0.68687000 0.68699000 0.68710189 0.00015237 42 1520518980 2018.03.08 14:23 0.68694000 0.68674000 0.68674000 0.68699000 0.68706743 0.00015993 100 1520519040 2018.03.08 14:24 0.68675000 0.68690000 0.68675000 0.68692000 0.68705148 0.00015040 71 1520519100 2018.03.08 14:25 0.68690000 0.68677000 0.68677000 0.68690000 0.68702467 0.00015450 32 1520519160 2018.03.08 14:26 0.68679000 0.68683000 0.68677000 0.68688000 0.68700613 0.00016087 54 1520519220 2018.03.08 14:27 0.68684000 0.68680000 0.68680000 0.68695000 0.68698650 0.00016192 69 1520519280 2018.03.08 14:28 0.68679000 0.68689000 0.68679000 0.68691000 0.68697731 0.00016551 44 1520519340 2018.03.08 14:29 0.68689000 0.68706000 0.68689000 0.68711000 0.68698519 0.00016203 56 1520519400 2018.03.08 14:30 0.68705000 0.68695000 0.68692000 0.68706000 0.68698184 0.00015473 53 1520519460 2018.03.08 14:31 0.68696000 0.68682000 0.68680000 0.68701000 0.68696642 0.00015098 49 1520519520 2018.03.08 14:32 0.68682000 0.68682000 0.68681000 0.68691000 0.68695248 0.00014143 36 1520519580 2018.03.08 14:33 0.68682000 0.68679000 0.68675000 0.68684000 0.68693700 0.00014516 56 1520519640 2018.03.08 14:34 0.68679000 0.68673000 0.68668000 0.68680000 0.68691729 0.00015141 48 1520519700 2018.03.08 14:35 0.68673000 0.68671000 0.68666000 0.68673000 0.68689755 0.00014357 42 1520519760 2018.03.08 14:36 0.68673000 0.68679000 0.68671000 0.68679000 0.68688730 0.00012484 26 1520519820 2018.03.08 14:37 0.68680000 0.68679000 0.68677000 0.68686000 0.68687804 0.00011571 28 1520519880 2018.03.08 14:38 0.68680000 0.68690000 0.68679000 0.68692000 0.68688013 0.00010786 45 1520519940 2018.03.08 14:39 0.68689000 0.68688000 0.68687000 0.68697000 0.68688012 0.00009711 53 1520520000 2018.03.08 14:40 0.68688000 0.68689000 0.68686000 0.68695000 0.68688106 0.00009231 54 1520520060 2018.03.08 14:41 0.68688000 0.68675000 0.68673000 0.68689000 0.68686858 0.00009096 53 1520520120 2018.03.08 14:42 0.68673000 0.68672000 0.68668000 0.68675000 0.68685443 0.00009018 36 1520520180 2018.03.08 14:43 0.68672000 0.68675000 0.68670000 0.68680000 0.68684448 0.00008704 29 1520520240 2018.03.08 14:44 0.68676000 0.68687000 0.68676000 0.68708000 0.68684691 0.00008691 65 1520520300 2018.03.08 14:45 0.68685000 0.68664000 0.68652000 0.68732000 0.68682721 0.00009320 310 1520520360 2018.03.08 14:46 0.68664000 0.68602000 0.68596000 0.68665000 0.68675033 0.00019921 326 1520520420 2018.03.08 14:47 0.68600000 0.68602000 0.68600000 0.68646000 0.68668077 0.00026375 327 1520520480 2018.03.08 14:48 0.68602000 0.68595000 0.68591000 0.68614000 0.68661118 0.00031710 235 1520520540 2018.03.08 14:49 0.68594000 0.68565000 0.68516000 0.68594000 0.68651964 0.00038345 337 1520520600 2018.03.08 14:50 0.68565000 0.68556000 0.68541000 0.68565000 0.68642824 0.00044517 224 1520520660 2018.03.08 14:51 0.68556000 0.68554000 0.68553000 0.68571000 0.68634365 0.00049730 160 1520520720 2018.03.08 14:52 0.68554000 0.68530000 0.68525000 0.68558000 0.68624425 0.00056034 130 1520520780 2018.03.08 14:53 0.68530000 0.68536000 0.68522000 0.68537000 0.68616004 0.00060131 79 1520520840 2018.03.08 14:54 0.68536000 0.68534000 0.68530000 0.68562000 0.68608194 0.00063440 106 1520520900 2018.03.08 14:55 0.68532000 0.68541000 0.68532000 0.68556000 0.68601794 0.00065219 231 1520520960 2018.03.08 14:56 0.68541000 0.68589000 0.68540000 0.68589000 0.68600576 0.00063247 171 1520521020 2018.03.08 14:57 0.68588000 0.68609000 0.68584000 0.68609000 0.68601378 0.00060642 212 1520521080 2018.03.08 14:58 0.68608000 0.68616000 0.68595000 0.68616000 0.68602771 0.00057239 137 1520521140 2018.03.08 14:59 0.68617000 0.68607000 0.68607000 0.68623000 0.68603174 0.00053967 150 1520521200 2018.03.08 15:00 0.68609000 0.68573000 0.68571000 0.68611000 0.68600300 0.00050740 164 1520521260 2018.03.08 15:01 0.68575000 0.68568000 0.68558000 0.68577000 0.68597224 0.00048134 121 1520521320 2018.03.08 15:02 0.68569000 0.68563000 0.68554000 0.68573000 0.68593964 0.00045258 92 1520521380 2018.03.08 15:03 0.68562000 0.68546000 0.68545000 0.68562000 0.68589396 0.00041775 116 1520521440 2018.03.08 15:04 0.68545000 0.68545000 0.68537000 0.68550000 0.68585168 0.00035517 205 1520521500 2018.03.08 15:05 0.68544000 0.68558000 0.68535000 0.68558000 0.68582581 0.00030215 221 1520521560 2018.03.08 15:06 0.68557000 0.68555000 0.68542000 0.68558000 0.68579954 0.00029287 114 1520521620 2018.03.08 15:07 0.68554000 0.68568000 0.68553000 0.68570000 0.68578815 0.00028438 106 1520521680 2018.03.08 15:08 0.68568000 0.68567000 0.68560000 0.68575000 0.68577690 0.00027758 163 1520521740 2018.03.08 15:09 0.68569000 0.68570000 0.68569000 0.68581000 0.68576958 0.00027318 98 1520521800 2018.03.08 15:10 0.68572000 0.68583000 0.68559000 0.68588000 0.68577533 0.00027195 114 1520521860 2018.03.08 15:11 0.68583000 0.68584000 0.68578000 0.68594000 0.68578149 0.00026966 62 1520521920 2018.03.08 15:12 0.68585000 0.68576000 0.68572000 0.68588000 0.68577944 0.00024657 78 1520521980 2018.03.08 15:13 0.68576000 0.68588000 0.68576000 0.68591000 0.68578902 0.00023181 41 1520522040 2018.03.08 15:14 0.68587000 0.68589000 0.68579000 0.68591000 0.68579864 0.00021226 62 1520522100 2018.03.08 15:15 0.68589000 0.68573000 0.68571000 0.68589000 0.68579210 0.00019319 47 1520522160 2018.03.08 15:16 0.68573000 0.68572000 0.68566000 0.68574000 0.68578523 0.00019141 59 1520522220 2018.03.08 15:17 0.68573000 0.68579000 0.68572000 0.68579000 0.68578569 0.00017899 58 1520522280 2018.03.08 15:18 0.68579000 0.68585000 0.68573000 0.68588000 0.68579181 0.00016133 76 1520522340 2018.03.08 15:19 0.68585000 0.68586000 0.68580000 0.68594000 0.68579831 0.00015311 104 1520522400 2018.03.08 15:20 0.68586000 0.68560000 0.68560000 0.68589000 0.68577942 0.00014867 168 1520522460 2018.03.08 15:21 0.68560000 0.68541000 0.68535000 0.68563000 0.68574424 0.00015381 152 1520522520 2018.03.08 15:22 0.68542000 0.68519000 0.68517000 0.68549000 0.68569145 0.00018310 132 1520522580 2018.03.08 15:23 0.68520000 0.68515000 0.68511000 0.68533000 0.68563989 0.00021109 139 1520522640 2018.03.08 15:24 0.68517000 0.68517000 0.68512000 0.68528000 0.68559514 0.00023671 187 1520522700 2018.03.08 15:25 0.68517000 0.68499000 0.68489000 0.68524000 0.68553750 0.00028233 134 1520522760 2018.03.08 15:26 0.68500000 0.68499000 0.68494000 0.68506000 0.68548536 0.00031994 100 1520522820 2018.03.08 15:27 0.68498000 0.68497000 0.68494000 0.68508000 0.68543628 0.00034993 63 1520522880 2018.03.08 15:28 0.68498000 0.68492000 0.68488000 0.68499000 0.68538711 0.00037804 40 1520522940 2018.03.08 15:29 0.68492000 0.68528000 0.68492000 0.68563000 0.68537691 0.00037525 139 1520523000 2018.03.08 15:30 0.68539000 0.68544000 0.68539000 0.68561000 0.68538292 0.00036007 93 1520523060 2018.03.08 15:31 0.68547000 0.68537000 0.68535000 0.68558000 0.68538169 0.00034550 301 1520523120 2018.03.08 15:32 0.68537000 0.68561000 0.68534000 0.68576000 0.68540343 0.00033577 326 1520523180 2018.03.08 15:33 0.68563000 0.68540000 0.68533000 0.68569000 0.68540310 0.00031842 359 1520523240 2018.03.08 15:34 0.68541000 0.68536000 0.68531000 0.68551000 0.68539900 0.00029923 445 1520523300 2018.03.08 15:35 0.68534000 0.68535000 0.68511000 0.68545000 0.68539433 0.00028973 313 1520523360 2018.03.08 15:36 0.68537000 0.68524000 0.68518000 0.68537000 0.68537963 0.00028046 250 1520523420 2018.03.08 15:37 0.68526000 0.68530000 0.68521000 0.68546000 0.68537205 0.00026409 328 1520523480 2018.03.08 15:38 0.68528000 0.68546000 0.68520000 0.68551000 0.68538043 0.00024482 146 1520523540 2018.03.08 15:39 0.68544000 0.68555000 0.68531000 0.68558000 0.68539658 0.00023051 177 1520523600 2018.03.08 15:40 0.68555000 0.68545000 0.68543000 0.68564000 0.68540166 0.00022896 216 1520523660 2018.03.08 15:41 0.68545000 0.68543000 0.68543000 0.68554000 0.68540436 0.00023047 121 1520523720 2018.03.08 15:42 0.68543000 0.68540000 0.68533000 0.68547000 0.68540395 0.00022523 126 1520523780 2018.03.08 15:43 0.68541000 0.68586000 0.68539000 0.68587000 0.68544738 0.00025782 293 1520523840 2018.03.08 15:44 0.68584000 0.68577000 0.68567000 0.68584000 0.68547811 0.00027263 325 1520523900 2018.03.08 15:45 0.68577000 0.68583000 0.68567000 0.68587000 0.68551162 0.00027392 277 1520523960 2018.03.08 15:46 0.68583000 0.68631000 0.68581000 0.68631000 0.68558766 0.00032584 364 1520524020 2018.03.08 15:47 0.68630000 0.68644000 0.68623000 0.68649000 0.68566883 0.00037147 199 1520524080 2018.03.08 15:48 0.68645000 0.68691000 0.68642000 0.68694000 0.68578704 0.00045633 445 1520524140 2018.03.08 15:49 0.68691000 0.68672000 0.68670000 0.68714000 0.68587589 0.00051038 399 1520524200 2018.03.08 15:50 0.68671000 0.68669000 0.68660000 0.68682000 0.68595343 0.00055333 264 1520524260 2018.03.08 15:51 0.68669000 0.68669000 0.68654000 0.68671000 0.68602358 0.00058080 218 1520524320 2018.03.08 15:52 0.68668000 0.68681000 0.68659000 0.68689000 0.68609847 0.00061971 259 1520524380 2018.03.08 15:53 0.68681000 0.68677000 0.68669000 0.68690000 0.68616243 0.00063490 217 1520524440 2018.03.08 15:54 0.68678000 0.68723000 0.68678000 0.68728000 0.68626410 0.00067746 251 1520524500 2018.03.08 15:55 0.68726000 0.68718000 0.68716000 0.68739000 0.68635133 0.00069734 233 1520524560 2018.03.08 15:56 0.68718000 0.68727000 0.68714000 0.68734000 0.68643882 0.00070108 177 1520524620 2018.03.08 15:57 0.68727000 0.68724000 0.68720000 0.68732000 0.68651513 0.00069142 221 1520524680 2018.03.08 15:58 0.68725000 0.68778000 0.68721000 0.68782000 0.68663559 0.00072706 248 1520524740 2018.03.08 15:59 0.68777000 0.68772000 0.68752000 0.68777000 0.68673887 0.00074274 145 1520524800 2018.03.08 16:00 0.68772000 0.68769000 0.68751000 0.68775000 0.68682945 0.00072900 208 1520524860 2018.03.08 16:01 0.68770000 0.68764000 0.68762000 0.68782000 0.68690665 0.00069084 255 1520524920 2018.03.08 16:02 0.68764000 0.68746000 0.68737000 0.68773000 0.68695935 0.00061846 234 1520524980 2018.03.08 16:03 0.68747000 0.68733000 0.68732000 0.68747000 0.68699465 0.00057372 118 1520525040 2018.03.08 16:04 0.68733000 0.68733000 0.68719000 0.68739000 0.68702659 0.00050709 214 1520525100 2018.03.08 16:05 0.68733000 0.68725000 0.68718000 0.68736000 0.68704786 0.00042941 164 1520525160 2018.03.08 16:06 0.68725000 0.68750000 0.68709000 0.68750000 0.68709092 0.00039706 164 1520525220 2018.03.08 16:07 0.68749000 0.68751000 0.68741000 0.68761000 0.68713084 0.00036778 146 1520525280 2018.03.08 16:08 0.68750000 0.68758000 0.68745000 0.68760000 0.68717361 0.00036453 120 1520525340 2018.03.08 16:09 0.68758000 0.68770000 0.68757000 0.68783000 0.68722375 0.00035275 213 1520525400 2018.03.08 16:10 0.68771000 0.68765000 0.68760000 0.68778000 0.68726434 0.00033065 124 1520525460 2018.03.08 16:11 0.68764000 0.68762000 0.68754000 0.68766000 0.68729821 0.00030039 147 1520525520 2018.03.08 16:12 0.68760000 0.68759000 0.68757000 0.68772000 0.68732600 0.00027350 201 1520525580 2018.03.08 16:13 0.68759000 0.68754000 0.68748000 0.68761000 0.68734638 0.00023525 95 1520525640 2018.03.08 16:14 0.68756000 0.68753000 0.68751000 0.68756000 0.68736387 0.00022604 70 1520525700 2018.03.08 16:15 0.68753000 0.68747000 0.68746000 0.68763000 0.68737398 0.00021659 105 1520525760 2018.03.08 16:16 0.68746000 0.68752000 0.68738000 0.68752000 0.68738788 0.00020790 121 1520525820 2018.03.08 16:17 0.68752000 0.68732000 0.68732000 0.68756000 0.68738142 0.00021053 115 1520525880 2018.03.08 16:18 0.68734000 0.68723000 0.68717000 0.68739000 0.68736700 0.00020350 121 1520525940 2018.03.08 16:19 0.68723000 0.68733000 0.68712000 0.68734000 0.68736348 0.00019007 138 1520526000 2018.03.08 16:20 0.68733000 0.68723000 0.68717000 0.68736000 0.68735076 0.00018565 147 1520526060 2018.03.08 16:21 0.68724000 0.68736000 0.68724000 0.68739000 0.68735164 0.00017352 107 1520526120 2018.03.08 16:22 0.68736000 0.68762000 0.68736000 0.68762000 0.68737720 0.00016797 137 1520526180 2018.03.08 16:23 0.68762000 0.68755000 0.68753000 0.68766000 0.68739366 0.00016359 66 1520526240 2018.03.08 16:24 0.68757000 0.68749000 0.68748000 0.68762000 0.68740283 0.00015979 140 1520526300 2018.03.08 16:25 0.68746000 0.68750000 0.68746000 0.68756000 0.68741209 0.00015255 158 1520526360 2018.03.08 16:26 0.68750000 0.68754000 0.68750000 0.68762000 0.68742427 0.00014784 200 1520526420 2018.03.08 16:27 0.68755000 0.68736000 0.68728000 0.68755000 0.68741815 0.00014998 113 1520526480 2018.03.08 16:28 0.68733000 0.68742000 0.68727000 0.68745000 0.68741832 0.00014548 76 1520526540 2018.03.08 16:29 0.68742000 0.68747000 0.68736000 0.68754000 0.68742325 0.00012991 103 1520526600 2018.03.08 16:30 0.68749000 0.68747000 0.68732000 0.68751000 0.68742770 0.00011885 151 1520526660 2018.03.08 16:31 0.68749000 0.68762000 0.68744000 0.68762000 0.68744601 0.00011554 143 1520526720 2018.03.08 16:32 0.68762000 0.68770000 0.68760000 0.68783000 0.68747020 0.00012360 153 1520526780 2018.03.08 16:33 0.68768000 0.68786000 0.68763000 0.68789000 0.68750733 0.00015271 169 1520526840 2018.03.08 16:34 0.68786000 0.68799000 0.68786000 0.68808000 0.68755330 0.00019365 153 1520526900 2018.03.08 16:35 0.68801000 0.68784000 0.68779000 0.68826000 0.68758060 0.00020922 279 1520526960 2018.03.08 16:36 0.68784000 0.68771000 0.68759000 0.68784000 0.68759292 0.00021404 162 1520527020 2018.03.08 16:37 0.68770000 0.68780000 0.68769000 0.68787000 0.68761265 0.00021479 149 1520527080 2018.03.08 16:38 0.68778000 0.68767000 0.68763000 0.68782000 0.68761811 0.00019850 157 1520527140 2018.03.08 16:39 0.68764000 0.68754000 0.68742000 0.68773000 0.68761067 0.00018749 223 1520527200 2018.03.08 16:40 0.68754000 0.68772000 0.68749000 0.68772000 0.68762108 0.00016910 207 1520527260 2018.03.08 16:41 0.68770000 0.68757000 0.68747000 0.68771000 0.68761622 0.00015922 198 1520527320 2018.03.08 16:42 0.68757000 0.68779000 0.68757000 0.68782000 0.68763277 0.00016328 161 1520527380 2018.03.08 16:43 0.68779000 0.68782000 0.68775000 0.68785000 0.68765060 0.00016729 122 1520527440 2018.03.08 16:44 0.68784000 0.68783000 0.68777000 0.68786000 0.68766768 0.00016806 102 1520527500 2018.03.08 16:45 0.68784000 0.68796000 0.68784000 0.68807000 0.68769552 0.00017600 231 1520527560 2018.03.08 16:46 0.68797000 0.68801000 0.68793000 0.68816000 0.68772547 0.00018679 124 1520527620 2018.03.08 16:47 0.68801000 0.68788000 0.68784000 0.68805000 0.68774019 0.00017143 130 1520527680 2018.03.08 16:48 0.68788000 0.68772000 0.68772000 0.68791000 0.68773827 0.00015594 123 1520527740 2018.03.08 16:49 0.68773000 0.68782000 0.68769000 0.68788000 0.68774605 0.00014381 159 1520527800 2018.03.08 16:50 0.68780000 0.68778000 0.68774000 0.68794000 0.68774929 0.00012927 110 1520527860 2018.03.08 16:51 0.68778000 0.68785000 0.68770000 0.68790000 0.68775888 0.00012504 136 1520527920 2018.03.08 16:52 0.68784000 0.68794000 0.68784000 0.68798000 0.68777613 0.00012573 123 1520527980 2018.03.08 16:53 0.68794000 0.68780000 0.68780000 0.68799000 0.68777840 0.00012399 172 1520528040 2018.03.08 16:54 0.68779000 0.68769000 0.68757000 0.68789000 0.68776998 0.00011722 271 1520528100 2018.03.08 16:55 0.68770000 0.68758000 0.68757000 0.68776000 0.68775189 0.00012559 217 1520528160 2018.03.08 16:56 0.68758000 0.68761000 0.68749000 0.68770000 0.68773837 0.00013167 168 1520528220 2018.03.08 16:57 0.68760000 0.68759000 0.68732000 0.68768000 0.68772424 0.00013790 279 1520528280 2018.03.08 16:58 0.68759000 0.68772000 0.68750000 0.68782000 0.68772384 0.00013748 253 1520528340 2018.03.08 16:59 0.68772000 0.68775000 0.68767000 0.68781000 0.68772633 0.00013043 233 1520528400 2018.03.08 17:00 0.68777000 0.68790000 0.68777000 0.68799000 0.68774287 0.00013039 266 1520528460 2018.03.08 17:01 0.68790000 0.68786000 0.68778000 0.68793000 0.68775403 0.00012310 136 1520528520 2018.03.08 17:02 0.68785000 0.68779000 0.68773000 0.68788000 0.68775745 0.00012200 177 1520528580 2018.03.08 17:03 0.68780000 0.68758000 0.68756000 0.68780000 0.68774055 0.00013196 158 1520528640 2018.03.08 17:04 0.68757000 0.68781000 0.68755000 0.68789000 0.68774717 0.00012942 207 1520528700 2018.03.08 17:05 0.68782000 0.68771000 0.68770000 0.68788000 0.68774363 0.00012134 185 1520528760 2018.03.08 17:06 0.68771000 0.68763000 0.68763000 0.68793000 0.68773280 0.00010994 234 1520528820 2018.03.08 17:07 0.68763000 0.68772000 0.68757000 0.68781000 0.68773159 0.00010506 227 1520528880 2018.03.08 17:08 0.68772000 0.68763000 0.68751000 0.68774000 0.68772191 0.00010847 199 1520528940 2018.03.08 17:09 0.68761000 0.68769000 0.68759000 0.68773000 0.68771887 0.00010678 160 1520529000 2018.03.08 17:10 0.68769000 0.68758000 0.68758000 0.68772000 0.68770565 0.00011146 147 1520529060 2018.03.08 17:11 0.68759000 0.68749000 0.68744000 0.68760000 0.68768511 0.00011849 117 1520529120 2018.03.08 17:12 0.68748000 0.68768000 0.68747000 0.68768000 0.68768462 0.00010392 80 1520529180 2018.03.08 17:13 0.68764000 0.68776000 0.68761000 0.68776000 0.68769180 0.00010205 169 1520529240 2018.03.08 17:14 0.68776000 0.68804000 0.68775000 0.68815000 0.68772496 0.00012897 189 1520529300 2018.03.08 17:15 0.68804000 0.68784000 0.68777000 0.68813000 0.68773592 0.00012843 151 1520529360 2018.03.08 17:16 0.68782000 0.68774000 0.68772000 0.68789000 0.68773631 0.00012535 94 1520529420 2018.03.08 17:17 0.68774000 0.68761000 0.68760000 0.68782000 0.68772428 0.00012389 82 1520529480 2018.03.08 17:18 0.68760000 0.68766000 0.68758000 0.68776000 0.68771816 0.00012483 119 1520529540 2018.03.08 17:19 0.68765000 0.68766000 0.68757000 0.68773000 0.68771262 0.00012546 129 1520529600 2018.03.08 17:20 0.68768000 0.68771000 0.68762000 0.68772000 0.68771237 0.00011825 103 1520529660 2018.03.08 17:21 0.68772000 0.68779000 0.68768000 0.68784000 0.68771976 0.00011551 190 1520529720 2018.03.08 17:22 0.68779000 0.68781000 0.68777000 0.68791000 0.68772836 0.00011746 91 1520529780 2018.03.08 17:23 0.68780000 0.68779000 0.68775000 0.68800000 0.68773423 0.00011423 119 1520529840 2018.03.08 17:24 0.68780000 0.68769000 0.68762000 0.68781000 0.68773001 0.00011263 123 1520529900 2018.03.08 17:25 0.68770000 0.68790000 0.68770000 0.68791000 0.68774620 0.00012110 102 1520529960 2018.03.08 17:26 0.68788000 0.68799000 0.68786000 0.68799000 0.68776942 0.00013355 67 1520530020 2018.03.08 17:27 0.68799000 0.68801000 0.68799000 0.68815000 0.68779233 0.00014785 99 1520530080 2018.03.08 17:28 0.68802000 0.68790000 0.68790000 0.68818000 0.68780259 0.00014747 148 1520530140 2018.03.08 17:29 0.68789000 0.68797000 0.68789000 0.68807000 0.68781853 0.00015316 143 1520530200 2018.03.08 17:30 0.68798000 0.68788000 0.68785000 0.68802000 0.68782439 0.00014526 149 1520530260 2018.03.08 17:31 0.68787000 0.68791000 0.68783000 0.68797000 0.68783254 0.00012674 122 1520530320 2018.03.08 17:32 0.68791000 0.68793000 0.68780000 0.68799000 0.68784182 0.00012457 124 1520530380 2018.03.08 17:33 0.68791000 0.68773000 0.68769000 0.68796000 0.68783117 0.00012500 169 1520530440 2018.03.08 17:34 0.68773000 0.68754000 0.68745000 0.68773000 0.68780344 0.00012997 148 1520530500 2018.03.08 17:35 0.68756000 0.68750000 0.68748000 0.68767000 0.68777454 0.00014579 120 1520530560 2018.03.08 17:36 0.68750000 0.68743000 0.68733000 0.68750000 0.68774173 0.00016716 116 1520530620 2018.03.08 17:37 0.68742000 0.68726000 0.68721000 0.68743000 0.68769585 0.00020449 138 1520530680 2018.03.08 17:38 0.68728000 0.68715000 0.68704000 0.68735000 0.68764386 0.00025029 142 1520530740 2018.03.08 17:39 0.68715000 0.68691000 0.68691000 0.68723000 0.68757397 0.00031764 135 1520530800 2018.03.08 17:40 0.68691000 0.68708000 0.68680000 0.68709000 0.68752693 0.00034976 128 1520530860 2018.03.08 17:41 0.68712000 0.68719000 0.68706000 0.68728000 0.68749484 0.00036345 158 1520530920 2018.03.08 17:42 0.68719000 0.68733000 0.68717000 0.68740000 0.68747914 0.00036357 126 1520530980 2018.03.08 17:43 0.68733000 0.68715000 0.68714000 0.68733000 0.68744779 0.00037363 98 1520531040 2018.03.08 17:44 0.68718000 0.68692000 0.68669000 0.68719000 0.68739753 0.00040223 154 1520531100 2018.03.08 17:45 0.68693000 0.68701000 0.68692000 0.68705000 0.68736062 0.00040599 160 1520531160 2018.03.08 17:46 0.68702000 0.68692000 0.68692000 0.68703000 0.68731866 0.00040350 115 1520531220 2018.03.08 17:47 0.68694000 0.68682000 0.68682000 0.68704000 0.68727117 0.00039887 83 1520531280 2018.03.08 17:48 0.68680000 0.68661000 0.68655000 0.68683000 0.68720820 0.00041266 92 1520531340 2018.03.08 17:49 0.68661000 0.68659000 0.68657000 0.68668000 0.68714932 0.00040981 92 1520531400 2018.03.08 17:50 0.68659000 0.68652000 0.68644000 0.68662000 0.68708939 0.00040954 70 1520531460 2018.03.08 17:51 0.68650000 0.68636000 0.68629000 0.68665000 0.68701992 0.00040818 200 1520531520 2018.03.08 17:52 0.68634000 0.68653000 0.68634000 0.68660000 0.68697326 0.00037427 99 1520531580 2018.03.08 17:53 0.68655000 0.68663000 0.68652000 0.68667000 0.68694057 0.00034403 171 1520531640 2018.03.08 17:54 0.68663000 0.68674000 0.68660000 0.68681000 0.68692147 0.00032009 135 1520531700 2018.03.08 17:55 0.68674000 0.68672000 0.68670000 0.68681000 0.68690228 0.00029504 84 1520531760 2018.03.08 17:56 0.68672000 0.68679000 0.68666000 0.68681000 0.68689159 0.00027018 117 1520531820 2018.03.08 17:57 0.68679000 0.68713000 0.68677000 0.68717000 0.68691429 0.00026689 217 1520531880 2018.03.08 17:58 0.68713000 0.68788000 0.68707000 0.68790000 0.68700627 0.00035740 391 1520531940 2018.03.08 17:59 0.68790000 0.68819000 0.68778000 0.68819000 0.68711900 0.00047062 360 1520532000 2018.03.08 18:00 0.68820000 0.68877000 0.68814000 0.68886000 0.68727624 0.00063818 350 1520532060 2018.03.08 18:01 0.68877000 0.68869000 0.68843000 0.68887000 0.68741088 0.00075391 316 1520532120 2018.03.08 18:02 0.68868000 0.68886000 0.68864000 0.68896000 0.68754889 0.00086756 239 1520532180 2018.03.08 18:03 0.68886000 0.68880000 0.68868000 0.68891000 0.68766805 0.00095009 161 1520532240 2018.03.08 18:04 0.68877000 0.68886000 0.68868000 0.68889000 0.68778157 0.00101294 138 1520532300 2018.03.08 18:05 0.68885000 0.68884000 0.68869000 0.68888000 0.68788237 0.00106150 111 1520532360 2018.03.08 18:06 0.68884000 0.68878000 0.68878000 0.68894000 0.68796786 0.00108810 85 1520532420 2018.03.08 18:07 0.68877000 0.68872000 0.68867000 0.68882000 0.68803949 0.00109406 104 1520532480 2018.03.08 18:08 0.68870000 0.68857000 0.68851000 0.68873000 0.68809002 0.00106809 139 1520532540 2018.03.08 18:09 0.68855000 0.68855000 0.68841000 0.68857000 0.68813382 0.00103061 116 1520532600 2018.03.08 18:10 0.68855000 0.68864000 0.68855000 0.68871000 0.68818203 0.00098212 156 1520532660 2018.03.08 18:11 0.68865000 0.68852000 0.68850000 0.68871000 0.68821422 0.00090174 85 1520532720 2018.03.08 18:12 0.68854000 0.68863000 0.68847000 0.68865000 0.68825382 0.00082787 119 1520532780 2018.03.08 18:13 0.68865000 0.68866000 0.68858000 0.68871000 0.68829250 0.00074984 74 1520532840 2018.03.08 18:14 0.68864000 0.68861000 0.68855000 0.68867000 0.68832274 0.00066603 72 1520532900 2018.03.08 18:15 0.68865000 0.68862000 0.68860000 0.68871000 0.68835105 0.00055933 105 1520532960 2018.03.08 18:16 0.68861000 0.68842000 0.68838000 0.68861000 0.68835762 0.00043457 73 1520533020 2018.03.08 18:17 0.68840000 0.68854000 0.68838000 0.68857000 0.68837499 0.00032677 94 1520533080 2018.03.08 18:18 0.68853000 0.68851000 0.68848000 0.68861000 0.68838784 0.00029802 110 1520533140 2018.03.08 18:19 0.68851000 0.68849000 0.68844000 0.68859000 0.68839757 0.00028688 106 1520533200 2018.03.08 18:20 0.68849000 0.68850000 0.68831000 0.68865000 0.68840733 0.00026692 151 1520533260 2018.03.08 18:21 0.68851000 0.68844000 0.68840000 0.68859000 0.68841044 0.00025678 100 1520533320 2018.03.08 18:22 0.68844000 0.68869000 0.68843000 0.68873000 0.68843706 0.00022208 162 1520533380 2018.03.08 18:23 0.68869000 0.68862000 0.68862000 0.68873000 0.68845449 0.00019663 61 1520533440 2018.03.08 18:24 0.68862000 0.68870000 0.68862000 0.68874000 0.68847787 0.00016456 75 1520533500 2018.03.08 18:25 0.68870000 0.68863000 0.68856000 0.68872000 0.68849236 0.00013633 73 1520533560 2018.03.08 18:26 0.68862000 0.68865000 0.68853000 0.68872000 0.68850737 0.00011454 90 1520533620 2018.03.08 18:27 0.68864000 0.68875000 0.68861000 0.68875000 0.68853048 0.00010323 54 1520533680 2018.03.08 18:28 0.68874000 0.68873000 0.68872000 0.68878000 0.68854948 0.00010236 34 1520533740 2018.03.08 18:29 0.68874000 0.68865000 0.68861000 0.68874000 0.68855905 0.00010053 63 1520533800 2018.03.08 18:30 0.68866000 0.68869000 0.68860000 0.68869000 0.68857153 0.00009853 52 1520533860 2018.03.08 18:31 0.68872000 0.68872000 0.68872000 0.68874000 0.68858567 0.00009858 26 1520533920 2018.03.08 18:32 0.68874000 0.68859000 0.68859000 0.68874000 0.68858608 0.00009799 36 1520533980 2018.03.08 18:33 0.68860000 0.68858000 0.68851000 0.68867000 0.68858550 0.00009671 70 1520534040 2018.03.08 18:34 0.68857000 0.68848000 0.68846000 0.68858000 0.68857545 0.00010135 89 1520534100 2018.03.08 18:35 0.68847000 0.68844000 0.68836000 0.68851000 0.68856255 0.00010797 80 1520534160 2018.03.08 18:36 0.68845000 0.68843000 0.68835000 0.68851000 0.68854993 0.00011140 96 1520534220 2018.03.08 18:37 0.68842000 0.68847000 0.68841000 0.68856000 0.68854232 0.00011560 154 1520534280 2018.03.08 18:38 0.68846000 0.68855000 0.68843000 0.68867000 0.68854305 0.00011508 130 1520534340 2018.03.08 18:39 0.68856000 0.68875000 0.68856000 0.68879000 0.68856276 0.00011520 129 1520534400 2018.03.08 18:40 0.68877000 0.68901000 0.68868000 0.68906000 0.68860535 0.00013888 192 1520534460 2018.03.08 18:41 0.68902000 0.68892000 0.68889000 0.68902000 0.68863532 0.00014472 111 1520534520 2018.03.08 18:42 0.68889000 0.68897000 0.68887000 0.68899000 0.68866719 0.00015945 68 1520534580 2018.03.08 18:43 0.68898000 0.68875000 0.68875000 0.68907000 0.68867508 0.00016008 109 1520534640 2018.03.08 18:44 0.68876000 0.68867000 0.68867000 0.68887000 0.68867460 0.00015998 99 1520534700 2018.03.08 18:45 0.68869000 0.68873000 0.68869000 0.68881000 0.68867987 0.00016017 112 1520534760 2018.03.08 18:46 0.68873000 0.68884000 0.68873000 0.68886000 0.68869512 0.00016413 50 1520534820 2018.03.08 18:47 0.68883000 0.68904000 0.68881000 0.68912000 0.68872797 0.00018292 133 1520534880 2018.03.08 18:48 0.68905000 0.68909000 0.68901000 0.68910000 0.68876245 0.00020458 56 1520534940 2018.03.08 18:49 0.68911000 0.68905000 0.68902000 0.68912000 0.68878983 0.00021776 79 1520535000 2018.03.08 18:50 0.68905000 0.68926000 0.68904000 0.68934000 0.68883461 0.00024904 106 1520535060 2018.03.08 18:51 0.68926000 0.68923000 0.68921000 0.68933000 0.68887227 0.00027161 67 1520535120 2018.03.08 18:52 0.68923000 0.68933000 0.68921000 0.68937000 0.68891586 0.00029307 69 1520535180 2018.03.08 18:53 0.68933000 0.68952000 0.68929000 0.68952000 0.68897340 0.00032610 104 1520535240 2018.03.08 18:54 0.68954000 0.68960000 0.68943000 0.68961000 0.68903307 0.00034963 71 1520535300 2018.03.08 18:55 0.68960000 0.68956000 0.68954000 0.68966000 0.68908326 0.00035430 72 1520535360 2018.03.08 18:56 0.68956000 0.68953000 0.68953000 0.68959000 0.68912580 0.00034549 41 1520535420 2018.03.08 18:57 0.68954000 0.68952000 0.68944000 0.68956000 0.68916335 0.00033057 82 1520535480 2018.03.08 18:58 0.68950000 0.68951000 0.68946000 0.68957000 0.68919636 0.00031440 40 1520535540 2018.03.08 18:59 0.68952000 0.68965000 0.68949000 0.68965000 0.68923957 0.00031887 70 1520535600 2018.03.08 19:00 0.68965000 0.68958000 0.68956000 0.68970000 0.68927199 0.00032759 85 1520535660 2018.03.08 19:01 0.68958000 0.68972000 0.68958000 0.68981000 0.68931466 0.00033796 90 1520535720 2018.03.08 19:02 0.68971000 0.68979000 0.68971000 0.68981000 0.68935993 0.00035084 83 1520535780 2018.03.08 19:03 0.68978000 0.68973000 0.68967000 0.68978000 0.68939517 0.00033683 82 1520535840 2018.03.08 19:04 0.68975000 0.68969000 0.68961000 0.68976000 0.68942325 0.00030349 80 1520535900 2018.03.08 19:05 0.68969000 0.68970000 0.68961000 0.68970000 0.68944961 0.00026711 42 1520535960 2018.03.08 19:06 0.68969000 0.68971000 0.68966000 0.68972000 0.68947441 0.00023397 52 1520536020 2018.03.08 19:07 0.68973000 0.68972000 0.68964000 0.68976000 0.68949780 0.00021570 91 1520536080 2018.03.08 19:08 0.68970000 0.68976000 0.68967000 0.68976000 0.68952277 0.00019816 54 1520536140 2018.03.08 19:09 0.68974000 0.68962000 0.68962000 0.68977000 0.68953203 0.00016574 53 1520536200 2018.03.08 19:10 0.68964000 0.68963000 0.68961000 0.68973000 0.68954136 0.00015158 94 1520536260 2018.03.08 19:11 0.68963000 0.68960000 0.68956000 0.68970000 0.68954694 0.00013196 88 1520536320 2018.03.08 19:12 0.68958000 0.68959000 0.68956000 0.68963000 0.68955104 0.00012015 66 1520536380 2018.03.08 19:13 0.68959000 0.68958000 0.68949000 0.68960000 0.68955380 0.00011811 70 1520536440 2018.03.08 19:14 0.68959000 0.68961000 0.68955000 0.68962000 0.68955915 0.00011448 39 1520536500 2018.03.08 19:15 0.68961000 0.68949000 0.68949000 0.68962000 0.68955257 0.00012003 77 1520536560 2018.03.08 19:16 0.68949000 0.68952000 0.68942000 0.68955000 0.68954947 0.00012232 72 1520536620 2018.03.08 19:17 0.68952000 0.68954000 0.68952000 0.68963000 0.68954856 0.00012281 61 1520536680 2018.03.08 19:18 0.68955000 0.68958000 0.68953000 0.68961000 0.68955156 0.00012048 45 1520536740 2018.03.08 19:19 0.68957000 0.68957000 0.68947000 0.68965000 0.68955332 0.00011727 147 1520536800 2018.03.08 19:20 0.68957000 0.68974000 0.68957000 0.68974000 0.68957109 0.00011195 84 1520536860 2018.03.08 19:21 0.68974000 0.68960000 0.68957000 0.68974000 0.68957385 0.00010537 66 1520536920 2018.03.08 19:22 0.68960000 0.68953000 0.68946000 0.68962000 0.68956967 0.00009650 58 1520536980 2018.03.08 19:23 0.68953000 0.68939000 0.68939000 0.68953000 0.68955256 0.00010612 57 1520537040 2018.03.08 19:24 0.68938000 0.68938000 0.68930000 0.68939000 0.68953613 0.00011578 70 1520537100 2018.03.08 19:25 0.68936000 0.68942000 0.68932000 0.68947000 0.68952507 0.00011751 90 1520537160 2018.03.08 19:26 0.68942000 0.68936000 0.68928000 0.68943000 0.68950935 0.00012187 72 1520537220 2018.03.08 19:27 0.68936000 0.68940000 0.68935000 0.68947000 0.68949893 0.00011872 43 1520537280 2018.03.08 19:28 0.68940000 0.68946000 0.68938000 0.68946000 0.68949522 0.00010492 45 1520537340 2018.03.08 19:29 0.68944000 0.68938000 0.68928000 0.68944000 0.68948425 0.00010736 71 1520537400 2018.03.08 19:30 0.68939000 0.68933000 0.68930000 0.68942000 0.68946956 0.00011151 51 1520537460 2018.03.08 19:31 0.68931000 0.68925000 0.68924000 0.68935000 0.68944865 0.00012296 69 1520537520 2018.03.08 19:32 0.68925000 0.68922000 0.68922000 0.68928000 0.68942687 0.00013427 24 1520537580 2018.03.08 19:33 0.68922000 0.68930000 0.68918000 0.68930000 0.68941479 0.00013584 66 1520537640 2018.03.08 19:34 0.68930000 0.68917000 0.68916000 0.68932000 0.68939148 0.00014445 70 1520537700 2018.03.08 19:35 0.68917000 0.68928000 0.68917000 0.68929000 0.68938086 0.00014745 46 1520537760 2018.03.08 19:36 0.68928000 0.68924000 0.68918000 0.68933000 0.68936744 0.00015048 43 1520537820 2018.03.08 19:37 0.68924000 0.68919000 0.68918000 0.68924000 0.68935055 0.00015415 22 1520537880 2018.03.08 19:38 0.68919000 0.68926000 0.68916000 0.68928000 0.68934192 0.00014836 62 1520537940 2018.03.08 19:39 0.68926000 0.68928000 0.68920000 0.68930000 0.68933602 0.00014084 65 1520538000 2018.03.08 19:40 0.68923000 0.68919000 0.68918000 0.68926000 0.68932212 0.00011318 59 1520538060 2018.03.08 19:41 0.68919000 0.68923000 0.68916000 0.68927000 0.68931334 0.00009639 38 1520538120 2018.03.08 19:42 0.68923000 0.68921000 0.68919000 0.68925000 0.68930350 0.00008517 29 1520538180 2018.03.08 19:43 0.68920000 0.68920000 0.68919000 0.68924000 0.68929364 0.00008483 53 1520538240 2018.03.08 19:44 0.68920000 0.68921000 0.68917000 0.68921000 0.68928568 0.00008369 31 1520538300 2018.03.08 19:45 0.68921000 0.68933000 0.68919000 0.68939000 0.68928990 0.00007945 52 1520538360 2018.03.08 19:46 0.68934000 0.68930000 0.68925000 0.68937000 0.68929086 0.00007815 69 1520538420 2018.03.08 19:47 0.68932000 0.68930000 0.68925000 0.68937000 0.68929173 0.00007456 64 1520538480 2018.03.08 19:48 0.68930000 0.68927000 0.68921000 0.68936000 0.68928966 0.00006347 73 1520538540 2018.03.08 19:49 0.68923000 0.68935000 0.68922000 0.68935000 0.68929541 0.00006502 51 1520538600 2018.03.08 19:50 0.68936000 0.68938000 0.68928000 0.68940000 0.68930346 0.00007206 67 1520538660 2018.03.08 19:51 0.68938000 0.68923000 0.68916000 0.68938000 0.68929647 0.00006869 64 1520538720 2018.03.08 19:52 0.68923000 0.68918000 0.68918000 0.68924000 0.68928538 0.00006563 57 1520538780 2018.03.08 19:53 0.68918000 0.68927000 0.68917000 0.68932000 0.68928391 0.00006494 79 1520538840 2018.03.08 19:54 0.68927000 0.68931000 0.68925000 0.68935000 0.68928640 0.00006104 64 1520538900 2018.03.08 19:55 0.68932000 0.68914000 0.68914000 0.68935000 0.68927245 0.00006381 83 1520538960 2018.03.08 19:56 0.68917000 0.68923000 0.68913000 0.68924000 0.68926841 0.00006300 65 1520539020 2018.03.08 19:57 0.68925000 0.68918000 0.68916000 0.68925000 0.68925999 0.00006209 78 1520539080 2018.03.08 19:58 0.68918000 0.68917000 0.68917000 0.68923000 0.68925142 0.00006425 48 1520539140 2018.03.08 19:59 0.68916000 0.68906000 0.68906000 0.68919000 0.68923319 0.00007567 63 1520539200 2018.03.08 20:00 0.68906000 0.68911000 0.68906000 0.68918000 0.68922146 0.00008077 81 1520539260 2018.03.08 20:01 0.68911000 0.68918000 0.68908000 0.68923000 0.68921751 0.00008181 66 1520539320 2018.03.08 20:02 0.68917000 0.68924000 0.68917000 0.68924000 0.68921965 0.00008160 34 1520539380 2018.03.08 20:03 0.68926000 0.68939000 0.68923000 0.68942000 0.68923587 0.00008743 59 1520539440 2018.03.08 20:04 0.68938000 0.68937000 0.68937000 0.68944000 0.68924865 0.00009124 36 1520539500 2018.03.08 20:05 0.68937000 0.68933000 0.68930000 0.68939000 0.68925640 0.00009150 26 1520539560 2018.03.08 20:06 0.68934000 0.68936000 0.68933000 0.68938000 0.68926626 0.00009481 24 1520539620 2018.03.08 20:07 0.68935000 0.68935000 0.68925000 0.68935000 0.68927424 0.00009760 44 1520539680 2018.03.08 20:08 0.68934000 0.68928000 0.68920000 0.68934000 0.68927479 0.00009771 51 1520539740 2018.03.08 20:09 0.68927000 0.68931000 0.68918000 0.68931000 0.68927814 0.00009736 47 1520539800 2018.03.08 20:10 0.68929000 0.68921000 0.68921000 0.68934000 0.68927165 0.00009384 43 1520539860 2018.03.08 20:11 0.68921000 0.68920000 0.68919000 0.68922000 0.68926483 0.00009294 18 1520539920 2018.03.08 20:12 0.68919000 0.68935000 0.68919000 0.68935000 0.68927294 0.00009442 54 1520539980 2018.03.08 20:13 0.68936000 0.68942000 0.68934000 0.68942000 0.68928694 0.00010280 36 1520540040 2018.03.08 20:14 0.68942000 0.68933000 0.68932000 0.68942000 0.68929105 0.00010425 33 1520540100 2018.03.08 20:15 0.68931000 0.68938000 0.68927000 0.68940000 0.68929952 0.00010251 40 1520540160 2018.03.08 20:16 0.68938000 0.68927000 0.68927000 0.68938000 0.68929671 0.00010089 58 1520540220 2018.03.08 20:17 0.68926000 0.68927000 0.68924000 0.68936000 0.68929416 0.00009721 71 1520540280 2018.03.08 20:18 0.68926000 0.68934000 0.68926000 0.68938000 0.68929853 0.00009413 40 1520540340 2018.03.08 20:19 0.68932000 0.68929000 0.68924000 0.68935000 0.68929772 0.00007759 45 1520540400 2018.03.08 20:20 0.68927000 0.68922000 0.68920000 0.68930000 0.68929031 0.00006867 52 1520540460 2018.03.08 20:21 0.68922000 0.68931000 0.68919000 0.68931000 0.68929219 0.00006366 29 1520540520 2018.03.08 20:22 0.68931000 0.68917000 0.68914000 0.68931000 0.68928055 0.00007180 26 1520540580 2018.03.08 20:23 0.68916000 0.68916000 0.68911000 0.68919000 0.68926907 0.00007596 38 1520540640 2018.03.08 20:24 0.68916000 0.68923000 0.68909000 0.68924000 0.68926535 0.00007415 64 1520540700 2018.03.08 20:25 0.68922000 0.68922000 0.68922000 0.68929000 0.68926103 0.00007462 42 1520540760 2018.03.08 20:26 0.68926000 0.68923000 0.68921000 0.68927000 0.68925808 0.00007231 39 1520540820 2018.03.08 20:27 0.68924000 0.68923000 0.68918000 0.68927000 0.68925540 0.00007016 50 1520540880 2018.03.08 20:28 0.68921000 0.68934000 0.68920000 0.68934000 0.68926346 0.00007082 76 1520540940 2018.03.08 20:29 0.68934000 0.68941000 0.68934000 0.68942000 0.68927741 0.00007577 50 1520541000 2018.03.08 20:30 0.68939000 0.68942000 0.68934000 0.68942000 0.68929099 0.00007992 44 1520541060 2018.03.08 20:31 0.68939000 0.68949000 0.68938000 0.68951000 0.68930995 0.00008843 44 1520541120 2018.03.08 20:32 0.68952000 0.68957000 0.68947000 0.68957000 0.68933471 0.00010716 35 1520541180 2018.03.08 20:33 0.68958000 0.68953000 0.68946000 0.68958000 0.68935331 0.00011790 56 1520541240 2018.03.08 20:34 0.68952000 0.68962000 0.68952000 0.68966000 0.68937871 0.00013786 60 1520541300 2018.03.08 20:35 0.68961000 0.68955000 0.68954000 0.68962000 0.68939502 0.00014794 48 1520541360 2018.03.08 20:36 0.68954000 0.68945000 0.68943000 0.68961000 0.68940026 0.00014741 32 1520541420 2018.03.08 20:37 0.68945000 0.68945000 0.68939000 0.68948000 0.68940500 0.00014627 50 1520541480 2018.03.08 20:38 0.68946000 0.68941000 0.68936000 0.68960000 0.68940547 0.00014568 71 1520541540 2018.03.08 20:39 0.68944000 0.68954000 0.68940000 0.68957000 0.68941829 0.00014947 38 1520541600 2018.03.08 20:40 0.68952000 0.68949000 0.68947000 0.68959000 0.68942512 0.00014510 53 1520541660 2018.03.08 20:41 0.68949000 0.68952000 0.68942000 0.68952000 0.68943415 0.00014611 69 1520541720 2018.03.08 20:42 0.68955000 0.68969000 0.68951000 0.68969000 0.68945852 0.00014850 68 1520541780 2018.03.08 20:43 0.68971000 0.68975000 0.68970000 0.68976000 0.68948628 0.00015066 51 1520541840 2018.03.08 20:44 0.68973000 0.68961000 0.68961000 0.68974000 0.68949806 0.00014339 51 1520541900 2018.03.08 20:45 0.68960000 0.68962000 0.68955000 0.68967000 0.68950968 0.00013274 42 1520541960 2018.03.08 20:46 0.68961000 0.68955000 0.68954000 0.68966000 0.68951352 0.00011742 53 1520542020 2018.03.08 20:47 0.68954000 0.68960000 0.68954000 0.68970000 0.68952175 0.00009966 61 1520542080 2018.03.08 20:48 0.68960000 0.68975000 0.68960000 0.68976000 0.68954349 0.00010043 55 1520542140 2018.03.08 20:49 0.68975000 0.68981000 0.68970000 0.68984000 0.68956887 0.00010951 55 1520542200 2018.03.08 20:50 0.68980000 0.68978000 0.68973000 0.68982000 0.68958898 0.00011273 52 1520542260 2018.03.08 20:51 0.68975000 0.68984000 0.68975000 0.68990000 0.68961289 0.00012290 72 1520542320 2018.03.08 20:52 0.68984000 0.68986000 0.68979000 0.68994000 0.68963642 0.00013504 71 1520542380 2018.03.08 20:53 0.68986000 0.68986000 0.68982000 0.68998000 0.68965771 0.00014345 74 1520542440 2018.03.08 20:54 0.68989000 0.68986000 0.68982000 0.68989000 0.68967698 0.00015245 32 1520542500 2018.03.08 20:55 0.68986000 0.68981000 0.68980000 0.68990000 0.68968965 0.00015442 53 1520542560 2018.03.08 20:56 0.68981000 0.68994000 0.68981000 0.68994000 0.68971349 0.00015749 38 1520542620 2018.03.08 20:57 0.68994000 0.68993000 0.68990000 0.69000000 0.68973411 0.00015557 37 1520542680 2018.03.08 20:58 0.68994000 0.68992000 0.68986000 0.69000000 0.68975181 0.00014459 67 1520542740 2018.03.08 20:59 0.68991000 0.68994000 0.68989000 0.68998000 0.68976974 0.00014349 51 1520542800 2018.03.08 21:00 0.68997000 0.69014000 0.68997000 0.69019000 0.68980500 0.00015302 51 1520542860 2018.03.08 21:01 0.69014000 0.69019000 0.69011000 0.69020000 0.68984167 0.00016379 36 1520542920 2018.03.08 21:02 0.69019000 0.69024000 0.69018000 0.69042000 0.68987960 0.00018552 126 1520542980 2018.03.08 21:03 0.69025000 0.69018000 0.69014000 0.69025000 0.68990821 0.00019842 48 1520543040 2018.03.08 21:04 0.69018000 0.69011000 0.69009000 0.69022000 0.68992743 0.00019437 52 1520543100 2018.03.08 21:05 0.69011000 0.68998000 0.68994000 0.69017000 0.68993244 0.00018261 82 1520543160 2018.03.08 21:06 0.68995000 0.68998000 0.68995000 0.69010000 0.68993697 0.00016166 68 1520543220 2018.03.08 21:07 0.69001000 0.68992000 0.68992000 0.69001000 0.68993535 0.00014326 26 1520543280 2018.03.08 21:08 0.68991000 0.68996000 0.68987000 0.69000000 0.68993770 0.00013680 43 1520543340 2018.03.08 21:09 0.68996000 0.68992000 0.68987000 0.68998000 0.68993601 0.00013424 35 1520543400 2018.03.08 21:10 0.68995000 0.68993000 0.68990000 0.69000000 0.68993544 0.00012981 42 1520543460 2018.03.08 21:11 0.68995000 0.68997000 0.68991000 0.68997000 0.68993873 0.00012711 25 1520543520 2018.03.08 21:12 0.69000000 0.68996000 0.68991000 0.69000000 0.68994076 0.00012522 32 1520543580 2018.03.08 21:13 0.68994000 0.68990000 0.68990000 0.69004000 0.68993688 0.00012580 37 1520543640 2018.03.08 21:14 0.68991000 0.69003000 0.68989000 0.69007000 0.68994574 0.00012234 45 1520543700 2018.03.08 21:15 0.69005000 0.69004000 0.68997000 0.69010000 0.68995472 0.00011591 43 1520543760 2018.03.08 21:16 0.69004000 0.69007000 0.69004000 0.69010000 0.68996570 0.00011347 31 1520543820 2018.03.08 21:17 0.69007000 0.69006000 0.69001000 0.69007000 0.68997468 0.00011102 27 1520543880 2018.03.08 21:18 0.69006000 0.69012000 0.69006000 0.69014000 0.68998852 0.00010880 27 1520543940 2018.03.08 21:19 0.69013000 0.69017000 0.69010000 0.69019000 0.69000580 0.00010846 34 1520544000 2018.03.08 21:20 0.69017000 0.69020000 0.69017000 0.69022000 0.69002430 0.00010764 21 1520544060 2018.03.08 21:21 0.69022000 0.69017000 0.69015000 0.69026000 0.69003818 0.00010430 25 1520544120 2018.03.08 21:22 0.69017000 0.69015000 0.69015000 0.69022000 0.69004883 0.00009757 29 1520544180 2018.03.08 21:23 0.69015000 0.69026000 0.69012000 0.69026000 0.69006894 0.00010700 45 1520544240 2018.03.08 21:24 0.69026000 0.69025000 0.69023000 0.69030000 0.69008618 0.00011783 33 1520544300 2018.03.08 21:25 0.69027000 0.69019000 0.69016000 0.69029000 0.69009607 0.00012011 62 1520544360 2018.03.08 21:26 0.69017000 0.69023000 0.69016000 0.69025000 0.69010882 0.00012389 50 1520544420 2018.03.08 21:27 0.69027000 0.69021000 0.69019000 0.69027000 0.69011846 0.00012060 40 1520544480 2018.03.08 21:28 0.69020000 0.69037000 0.69018000 0.69037000 0.69014242 0.00013203 50 1520544540 2018.03.08 21:29 0.69037000 0.69028000 0.69028000 0.69044000 0.69015552 0.00012827 69 1520544600 2018.03.08 21:30 0.69028000 0.69032000 0.69027000 0.69036000 0.69017118 0.00012554 75 1520544660 2018.03.08 21:31 0.69031000 0.69051000 0.69026000 0.69056000 0.69020345 0.00014249 150 1520544720 2018.03.08 21:32 0.69049000 0.69055000 0.69045000 0.69057000 0.69023646 0.00015620 47 1520544780 2018.03.08 21:33 0.69057000 0.69079000 0.69055000 0.69079000 0.69028918 0.00018859 48 1520544840 2018.03.08 21:34 0.69078000 0.69077000 0.69069000 0.69078000 0.69033497 0.00021495 36 1520544900 2018.03.08 21:35 0.69077000 0.69080000 0.69069000 0.69080000 0.69037926 0.00023588 39 1520544960 2018.03.08 21:36 0.69081000 0.69073000 0.69071000 0.69081000 0.69041266 0.00024423 34 1520545020 2018.03.08 21:37 0.69073000 0.69074000 0.69065000 0.69074000 0.69044384 0.00024726 60 1520545080 2018.03.08 21:38 0.69074000 0.69081000 0.69070000 0.69081000 0.69047871 0.00025521 30 1520545140 2018.03.08 21:39 0.69079000 0.69077000 0.69074000 0.69081000 0.69050645 0.00025825 43 1520545200 2018.03.08 21:40 0.69077000 0.69076000 0.69074000 0.69081000 0.69053060 0.00025870 45 1520545260 2018.03.08 21:41 0.69073000 0.69075000 0.69073000 0.69078000 0.69055149 0.00025307 23 1520545320 2018.03.08 21:42 0.69076000 0.69076000 0.69073000 0.69078000 0.69057135 0.00024272 34 1520545380 2018.03.08 21:43 0.69076000 0.69073000 0.69072000 0.69080000 0.69058646 0.00023604 18 1520545440 2018.03.08 21:44 0.69078000 0.69092000 0.69073000 0.69092000 0.69061823 0.00023621 65 1520545500 2018.03.08 21:45 0.69088000 0.69088000 0.69072000 0.69096000 0.69064316 0.00022336 154 1520545560 2018.03.08 21:46 0.69088000 0.69098000 0.69083000 0.69114000 0.69067524 0.00021503 173 1520545620 2018.03.08 21:47 0.69100000 0.69109000 0.69092000 0.69109000 0.69071474 0.00020590 161 1520545680 2018.03.08 21:48 0.69109000 0.69111000 0.69105000 0.69121000 0.69075238 0.00020698 137 1520545740 2018.03.08 21:49 0.69113000 0.69102000 0.69097000 0.69117000 0.69077787 0.00018445 140 1520545800 2018.03.08 21:50 0.69102000 0.69104000 0.69096000 0.69108000 0.69080283 0.00015880 236 1520545860 2018.03.08 21:51 0.69105000 0.69111000 0.69100000 0.69113000 0.69083209 0.00015305 137 1520545920 2018.03.08 21:52 0.69110000 0.69109000 0.69101000 0.69117000 0.69085665 0.00014456 128 1520545980 2018.03.08 21:53 0.69108000 0.69103000 0.69100000 0.69114000 0.69087316 0.00014560 106 1520546040 2018.03.08 21:54 0.69103000 0.69101000 0.69087000 0.69105000 0.69088619 0.00014459 104 1520546100 2018.03.08 21:55 0.69103000 0.69105000 0.69094000 0.69107000 0.69090179 0.00014524 91 1520546160 2018.03.08 21:56 0.69107000 0.69115000 0.69107000 0.69125000 0.69092543 0.00014647 111 1520546220 2018.03.08 21:57 0.69118000 0.69115000 0.69108000 0.69123000 0.69094682 0.00014564 97 1520546280 2018.03.08 21:58 0.69117000 0.69103000 0.69102000 0.69119000 0.69095474 0.00014246 123 1520546340 2018.03.08 21:59 0.69105000 0.69111000 0.69105000 0.69121000 0.69096953 0.00013789 115 1520546400 2018.03.08 22:00 0.69111000 0.69119000 0.69107000 0.69145000 0.69099053 0.00013412 155 1520546460 2018.03.08 22:01 0.69117000 0.69119000 0.69108000 0.69125000 0.69100952 0.00012598 83 1520546520 2018.03.08 22:02 0.69120000 0.69124000 0.69115000 0.69131000 0.69103147 0.00011771 70 1520546580 2018.03.08 22:03 0.69124000 0.69126000 0.69119000 0.69135000 0.69105324 0.00010087 85 1520546640 2018.03.08 22:04 0.69126000 0.69143000 0.69121000 0.69144000 0.69108912 0.00011723 92 1520546700 2018.03.08 22:05 0.69142000 0.69132000 0.69127000 0.69142000 0.69111111 0.00011361 70 1520546760 2018.03.08 22:06 0.69129000 0.69131000 0.69122000 0.69137000 0.69113005 0.00011421 83 1520546820 2018.03.08 22:07 0.69127000 0.69132000 0.69126000 0.69133000 0.69114814 0.00011867 37 1520546880 2018.03.08 22:08 0.69131000 0.69127000 0.69122000 0.69137000 0.69115975 0.00012030 62 1520546940 2018.03.08 22:09 0.69127000 0.69132000 0.69123000 0.69137000 0.69117501 0.00011985 62 1520547000 2018.03.08 22:10 0.69132000 0.69120000 0.69120000 0.69137000 0.69117739 0.00011586 72 1520547060 2018.03.08 22:11 0.69122000 0.69124000 0.69115000 0.69125000 0.69118335 0.00011494 47 1520547120 2018.03.08 22:12 0.69124000 0.69116000 0.69114000 0.69128000 0.69118113 0.00011348 72 1520547180 2018.03.08 22:13 0.69118000 0.69115000 0.69111000 0.69123000 0.69117816 0.00010925 56 1520547240 2018.03.08 22:14 0.69119000 0.69111000 0.69110000 0.69119000 0.69117167 0.00010587 41 1520547300 2018.03.08 22:15 0.69111000 0.69119000 0.69108000 0.69119000 0.69117342 0.00010164 49 1520547360 2018.03.08 22:16 0.69119000 0.69107000 0.69105000 0.69119000 0.69116357 0.00010823 49 1520547420 2018.03.08 22:17 0.69110000 0.69106000 0.69105000 0.69116000 0.69115370 0.00011500 43 1520547480 2018.03.08 22:18 0.69108000 0.69110000 0.69107000 0.69114000 0.69114859 0.00011501 41 1520547540 2018.03.08 22:19 0.69109000 0.69108000 0.69103000 0.69113000 0.69114206 0.00011933 92 1520547600 2018.03.08 22:20 0.69109000 0.69117000 0.69106000 0.69119000 0.69114472 0.00011752 74 1520547660 2018.03.08 22:21 0.69118000 0.69114000 0.69113000 0.69118000 0.69114427 0.00011733 32 1520547720 2018.03.08 22:22 0.69113000 0.69109000 0.69104000 0.69114000 0.69113910 0.00011854 62 1520547780 2018.03.08 22:23 0.69108000 0.69102000 0.69100000 0.69113000 0.69112776 0.00012352 59 1520547840 2018.03.08 22:24 0.69100000 0.69111000 0.69100000 0.69114000 0.69112607 0.00010420 63 1520547900 2018.03.08 22:25 0.69111000 0.69115000 0.69108000 0.69119000 0.69112835 0.00009403 60 1520547960 2018.03.08 22:26 0.69115000 0.69109000 0.69109000 0.69122000 0.69112469 0.00008632 49 1520548020 2018.03.08 22:27 0.69111000 0.69113000 0.69109000 0.69121000 0.69112520 0.00007435 46 1520548080 2018.03.08 22:28 0.69115000 0.69113000 0.69104000 0.69115000 0.69112566 0.00006687 75 1520548140 2018.03.08 22:29 0.69113000 0.69110000 0.69105000 0.69113000 0.69112321 0.00005115 53 1520548200 2018.03.08 22:30 0.69108000 0.69095000 0.69095000 0.69111000 0.69110672 0.00006102 68 1520548260 2018.03.08 22:31 0.69097000 0.69090000 0.69087000 0.69100000 0.69108703 0.00006999 67 1520548320 2018.03.08 22:32 0.69092000 0.69099000 0.69090000 0.69099000 0.69107779 0.00007196 39 1520548380 2018.03.08 22:33 0.69099000 0.69098000 0.69086000 0.69102000 0.69106848 0.00007407 72 1520548440 2018.03.08 22:34 0.69094000 0.69100000 0.69089000 0.69100000 0.69106195 0.00007570 40 1520548500 2018.03.08 22:35 0.69099000 0.69094000 0.69084000 0.69102000 0.69105034 0.00007578 157 1520548560 2018.03.08 22:36 0.69097000 0.69087000 0.69083000 0.69097000 0.69103316 0.00008737 75 1520548620 2018.03.08 22:37 0.69087000 0.69083000 0.69079000 0.69087000 0.69101381 0.00010120 48 1520548680 2018.03.08 22:38 0.69082000 0.69082000 0.69081000 0.69087000 0.69099536 0.00011173 56 1520548740 2018.03.08 22:39 0.69083000 0.69075000 0.69075000 0.69087000 0.69097199 0.00012756 52 1520548800 2018.03.08 22:40 0.69072000 0.69074000 0.69068000 0.69080000 0.69094989 0.00013466 69 1520548860 2018.03.08 22:41 0.69073000 0.69067000 0.69058000 0.69075000 0.69092324 0.00014715 87 1520548920 2018.03.08 22:42 0.69067000 0.69066000 0.69059000 0.69068000 0.69089817 0.00015897 68 1520548980 2018.03.08 22:43 0.69068000 0.69060000 0.69059000 0.69071000 0.69086977 0.00017620 90 1520549040 2018.03.08 22:44 0.69061000 0.69071000 0.69059000 0.69073000 0.69085455 0.00017494 33 1520549100 2018.03.08 22:45 0.69069000 0.69042000 0.69042000 0.69071000 0.69081317 0.00019539 77 1520549160 2018.03.08 22:46 0.69044000 0.69049000 0.69044000 0.69056000 0.69078239 0.00020444 41 1520549220 2018.03.08 22:47 0.69049000 0.69045000 0.69043000 0.69054000 0.69075073 0.00020832 76 1520549280 2018.03.08 22:48 0.69046000 0.69042000 0.69038000 0.69053000 0.69071924 0.00020865 68 1520549340 2018.03.08 22:49 0.69045000 0.69050000 0.69042000 0.69050000 0.69069836 0.00019940 47 1520549400 2018.03.08 22:50 0.69052000 0.69049000 0.69040000 0.69059000 0.69067851 0.00019920 151 1520549460 2018.03.08 22:51 0.69050000 0.69053000 0.69050000 0.69062000 0.69066437 0.00019733 105 1520549520 2018.03.08 22:52 0.69053000 0.69059000 0.69051000 0.69065000 0.69065729 0.00018463 62 1520549580 2018.03.08 22:53 0.69058000 0.69056000 0.69051000 0.69064000 0.69064802 0.00017129 56 1520549640 2018.03.08 22:54 0.69057000 0.69057000 0.69053000 0.69067000 0.69064059 0.00015247 41 1520549700 2018.03.08 22:55 0.69054000 0.69068000 0.69054000 0.69068000 0.69064434 0.00013795 53 1520549760 2018.03.08 22:56 0.69065000 0.69064000 0.69060000 0.69071000 0.69064393 0.00012827 48 1520549820 2018.03.08 22:57 0.69066000 0.69059000 0.69057000 0.69070000 0.69063879 0.00011992 75 1520549880 2018.03.08 22:58 0.69058000 0.69062000 0.69058000 0.69069000 0.69063700 0.00011209 58 1520549940 2018.03.08 22:59 0.69062000 0.69058000 0.69058000 0.69076000 0.69063157 0.00010700 72 1520550000 2018.03.08 23:00 0.69061000 0.69063000 0.69058000 0.69069000 0.69063142 0.00010413 71 1520550060 2018.03.08 23:01 0.69065000 0.69061000 0.69059000 0.69068000 0.69062938 0.00010263 40 1520550120 2018.03.08 23:02 0.69060000 0.69062000 0.69060000 0.69064000 0.69062849 0.00010186 21 1520550180 2018.03.08 23:03 0.69062000 0.69063000 0.69059000 0.69074000 0.69062863 0.00010175 32 1520550240 2018.03.08 23:04 0.69062000 0.69064000 0.69060000 0.69067000 0.69062972 0.00010086 26 1520550300 2018.03.08 23:05 0.69064000 0.69060000 0.69056000 0.69064000 0.69062689 0.00008774 65 1520550360 2018.03.08 23:06 0.69062000 0.69065000 0.69061000 0.69066000 0.69062909 0.00008366 26 1520550420 2018.03.08 23:07 0.69063000 0.69068000 0.69063000 0.69070000 0.69063394 0.00007690 28 1520550480 2018.03.08 23:08 0.69069000 0.69069000 0.69066000 0.69071000 0.69063928 0.00006419 13 1520550540 2018.03.08 23:09 0.69068000 0.69067000 0.69062000 0.69070000 0.69064220 0.00005794 52 1520550600 2018.03.08 23:10 0.69067000 0.69061000 0.69059000 0.69073000 0.69063914 0.00004605 34 1520550660 2018.03.08 23:11 0.69059000 0.69054000 0.69053000 0.69059000 0.69062969 0.00004176 20 1520550720 2018.03.08 23:12 0.69054000 0.69052000 0.69047000 0.69056000 0.69061925 0.00004583 32 1520550780 2018.03.08 23:13 0.69048000 0.69045000 0.69044000 0.69050000 0.69060313 0.00005789 29 1520550840 2018.03.08 23:14 0.69046000 0.69051000 0.69045000 0.69052000 0.69059426 0.00006241 37 1520550900 2018.03.08 23:15 0.69052000 0.69050000 0.69050000 0.69055000 0.69058528 0.00006432 18 1520550960 2018.03.08 23:16 0.69050000 0.69058000 0.69050000 0.69058000 0.69058478 0.00006324 24 1520551020 2018.03.08 23:17 0.69057000 0.69051000 0.69051000 0.69057000 0.69057766 0.00006657 19 1520551080 2018.03.08 23:18 0.69050000 0.69046000 0.69042000 0.69050000 0.69056645 0.00007281 23 1520551140 2018.03.08 23:19 0.69045000 0.69051000 0.69045000 0.69052000 0.69056108 0.00007505 15 1520551200 2018.03.08 23:20 0.69051000 0.69048000 0.69045000 0.69053000 0.69055335 0.00007725 26 1520551260 2018.03.08 23:21 0.69047000 0.69044000 0.69043000 0.69047000 0.69054256 0.00008250 9 1520551320 2018.03.08 23:22 0.69045000 0.69045000 0.69043000 0.69046000 0.69053374 0.00008514 11 1520551380 2018.03.08 23:23 0.69044000 0.69039000 0.69037000 0.69044000 0.69052005 0.00009104 15 1520551440 2018.03.08 23:24 0.69037000 0.69032000 0.69030000 0.69037000 0.69050100 0.00010117 21 1520551500 2018.03.08 23:25 0.69031000 0.69034000 0.69030000 0.69040000 0.69048567 0.00010819 37 1520551560 2018.03.08 23:26 0.69034000 0.69033000 0.69031000 0.69037000 0.69047084 0.00011037 13 1520551620 2018.03.08 23:27 0.69032000 0.69042000 0.69031000 0.69046000 0.69046600 0.00010146 32 1520551680 2018.03.08 23:28 0.69043000 0.69040000 0.69040000 0.69046000 0.69045971 0.00009006 9 1520551740 2018.03.08 23:29 0.69043000 0.69038000 0.69036000 0.69045000 0.69045212 0.00007896 26 1520551800 2018.03.08 23:30 0.69036000 0.69029000 0.69029000 0.69036000 0.69043668 0.00007873 24 1520551860 2018.03.08 23:31 0.69030000 0.69030000 0.69030000 0.69036000 0.69042366 0.00008104 22 1520551920 2018.03.08 23:32 0.69029000 0.69031000 0.69028000 0.69036000 0.69041284 0.00008219 49 1520551980 2018.03.08 23:33 0.69030000 0.69042000 0.69030000 0.69042000 0.69041352 0.00008175 52 1520552040 2018.03.08 23:34 0.69042000 0.69031000 0.69031000 0.69045000 0.69040366 0.00008199 37 1520552100 2018.03.08 23:35 0.69032000 0.69032000 0.69027000 0.69035000 0.69039569 0.00008113 38 1520552160 2018.03.08 23:36 0.69030000 0.69032000 0.69025000 0.69035000 0.69038849 0.00007118 45 1520552220 2018.03.08 23:37 0.69035000 0.69028000 0.69028000 0.69035000 0.69037815 0.00006866 24 1520552280 2018.03.08 23:38 0.69031000 0.69028000 0.69026000 0.69032000 0.69036881 0.00006851 24 1520552340 2018.03.08 23:39 0.69029000 0.69024000 0.69022000 0.69029000 0.69035654 0.00006511 31 1520552400 2018.03.08 23:40 0.69023000 0.69021000 0.69019000 0.69024000 0.69034258 0.00006492 22 1520552460 2018.03.08 23:41 0.69021000 0.69019000 0.69019000 0.69023000 0.69032805 0.00006786 22 1520552520 2018.03.08 23:42 0.69019000 0.69017000 0.69017000 0.69023000 0.69031300 0.00006945 28 1520552580 2018.03.08 23:43 0.69017000 0.69016000 0.69016000 0.69017000 0.69029843 0.00007427 11 1520552640 2018.03.08 23:44 0.69016000 0.69015000 0.69015000 0.69020000 0.69028429 0.00008114 22 1520552700 2018.03.08 23:45 0.69016000 0.69011000 0.69008000 0.69016000 0.69026769 0.00008980 23 1520552760 2018.03.08 23:46 0.69008000 0.69012000 0.69007000 0.69015000 0.69025363 0.00009589 27 1520552820 2018.03.08 23:47 0.69011000 0.69014000 0.69011000 0.69021000 0.69024280 0.00009276 22 1520552880 2018.03.08 23:48 0.69014000 0.69015000 0.69014000 0.69020000 0.69023397 0.00008872 28 1520552940 2018.03.08 23:49 0.69014000 0.69010000 0.69010000 0.69016000 0.69022121 0.00008790 16 1520553000 2018.03.08 23:50 0.69012000 0.69016000 0.69010000 0.69017000 0.69021538 0.00008786 27 1520553060 2018.03.08 23:51 0.69017000 0.69014000 0.69013000 0.69018000 0.69020820 0.00008762 17 1520553120 2018.03.08 23:52 0.69015000 0.69017000 0.69013000 0.69018000 0.69020456 0.00008507 13 1520553180 2018.03.08 23:53 0.69018000 0.69021000 0.69017000 0.69021000 0.69020508 0.00007019 24 1520553240 2018.03.08 23:54 0.69021000 0.69027000 0.69021000 0.69028000 0.69021126 0.00006896 16 1520553300 2018.03.08 23:55 0.69025000 0.69025000 0.69017000 0.69027000 0.69021495 0.00006635 22 1520553360 2018.03.08 23:56 0.69024000 0.69028000 0.69023000 0.69033000 0.69022115 0.00006650 24 1520553420 2018.03.08 23:57 0.69028000 0.69027000 0.69027000 0.69028000 0.69022580 0.00006851 8 1520553480 2018.03.08 23:58 0.69028000 0.69019000 0.69018000 0.69028000 0.69022239 0.00006586 14 1520553600 2018.03.09 00:00 0.69031000 0.69018000 0.68997000 0.69031000 0.69021835 0.00006399 6 1520553660 2018.03.09 00:01 0.69018000 0.68975000 0.68975000 0.69018000 0.69017375 0.00010800 5 1520553720 2018.03.09 00:02 0.68975000 0.68974000 0.68974000 0.68975000 0.69013244 0.00014001 2 1520553780 2018.03.09 00:03 0.68975000 0.68975000 0.68975000 0.68975000 0.69009602 0.00016391 1 1520553840 2018.03.09 00:04 0.68974000 0.68976000 0.68974000 0.68983000 0.69006401 0.00018230 4 1520553900 2018.03.09 00:05 0.68978000 0.68978000 0.68978000 0.68978000 0.69003697 0.00019565 1 1520553960 2018.03.09 00:06 0.69014000 0.69014000 0.69013000 0.69014000 0.69004678 0.00019453 3 1520554020 2018.03.09 00:07 0.69015000 0.69015000 0.69015000 0.69015000 0.69005661 0.00019383 1 1520554140 2018.03.09 00:09 0.69015000 0.69014000 0.69012000 0.69015000 0.69006455 0.00019307 9 1520554200 2018.03.09 00:10 0.69016000 0.69022000 0.69016000 0.69023000 0.69007936 0.00019444 8 1520554260 2018.03.09 00:11 0.69023000 0.69019000 0.69018000 0.69023000 0.69008989 0.00019583 12 1520554320 2018.03.09 00:12 0.69019000 0.68986000 0.68969000 0.69047000 0.69006800 0.00020110 61 1520554380 2018.03.09 00:13 0.68989000 0.68955000 0.68955000 0.68993000 0.69001867 0.00023134 22 1520554440 2018.03.09 00:14 0.68961000 0.68976000 0.68956000 0.68980000 0.68999403 0.00023767 25 1520554500 2018.03.09 00:15 0.68977000 0.68986000 0.68977000 0.68988000 0.68998127 0.00023555 9 1520554560 2018.03.09 00:16 0.68983000 0.68974000 0.68973000 0.68983000 0.68995829 0.00023368 9 1520554620 2018.03.09 00:17 0.68974000 0.69000000 0.68974000 0.69000000 0.68996226 0.00022449 14 1520554680 2018.03.09 00:18 0.68999000 0.68989000 0.68988000 0.68999000 0.68995538 0.00021315 5 1520554740 2018.03.09 00:19 0.68986000 0.68987000 0.68976000 0.68989000 0.68994725 0.00020109 7 1520554800 2018.03.09 00:20 0.68986000 0.68980000 0.68980000 0.68986000 0.68993322 0.00019398 5 1520554860 2018.03.09 00:21 0.68982000 0.68999000 0.68975000 0.68999000 0.68993863 0.00018752 13 1520554920 2018.03.09 00:22 0.69002000 0.69003000 0.69002000 0.69006000 0.68994733 0.00018536 5 1520554980 2018.03.09 00:23 0.69007000 0.69014000 0.68997000 0.69014000 0.68996568 0.00018709 12 1520555040 2018.03.09 00:24 0.69014000 0.69003000 0.68998000 0.69014000 0.68997181 0.00018214 13 1520555100 2018.03.09 00:25 0.69003000 0.68998000 0.68995000 0.69004000 0.68997259 0.00017595 15 1520555160 2018.03.09 00:26 0.69002000 0.69007000 0.69002000 0.69007000 0.68998187 0.00017235 3 1520555220 2018.03.09 00:27 0.69004000 0.69001000 0.69001000 0.69005000 0.68998454 0.00016910 3 1520555280 2018.03.09 00:28 0.69002000 0.68991000 0.68987000 0.69002000 0.68997745 0.00016460 10 1520555340 2018.03.09 00:29 0.68991000 0.68968000 0.68968000 0.68991000 0.68994912 0.00016809 16 1520555400 2018.03.09 00:30 0.68968000 0.68999000 0.68968000 0.68999000 0.68995301 0.00015789 41 1520555460 2018.03.09 00:31 0.68999000 0.69002000 0.68981000 0.69004000 0.68995939 0.00015149 77 1520555520 2018.03.09 00:32 0.69002000 0.69006000 0.68998000 0.69006000 0.68996897 0.00015436 17 1520555580 2018.03.09 00:33 0.69001000 0.69002000 0.68999000 0.69002000 0.68997383 0.00012434 11 1520555640 2018.03.09 00:34 0.68999000 0.69000000 0.68989000 0.69003000 0.68997632 0.00011537 17 1520555700 2018.03.09 00:35 0.69000000 0.69000000 0.68993000 0.69000000 0.68997858 0.00011285 7 1520555820 2018.03.09 00:37 0.68993000 0.69000000 0.68993000 0.69000000 0.68998062 0.00009966 12 1520555880 2018.03.09 00:38 0.68999000 0.68994000 0.68994000 0.68999000 0.68997675 0.00009970 2 1520555940 2018.03.09 00:39 0.69004000 0.69006000 0.69004000 0.69006000 0.68998468 0.00009961 3 1520556000 2018.03.09 00:40 0.69001000 0.68995000 0.68995000 0.69007000 0.68998138 0.00009660 7 1520556060 2018.03.09 00:41 0.68995000 0.69008000 0.68995000 0.69010000 0.68999077 0.00008915 23 1520556120 2018.03.09 00:42 0.69007000 0.69006000 0.69000000 0.69007000 0.68999736 0.00008994 15 1520556180 2018.03.09 00:43 0.69007000 0.69005000 0.69005000 0.69009000 0.69000238 0.00009027 18 1520556240 2018.03.09 00:44 0.69007000 0.69005000 0.69004000 0.69009000 0.69000691 0.00008588 16 1520556300 2018.03.09 00:45 0.69004000 0.69008000 0.69004000 0.69008000 0.69001387 0.00008805 7 1520556360 2018.03.09 00:46 0.69008000 0.69008000 0.69000000 0.69010000 0.69002017 0.00008978 20 1520556420 2018.03.09 00:47 0.69000000 0.69016000 0.68994000 0.69020000 0.69003349 0.00009676 33 1520556480 2018.03.09 00:48 0.69019000 0.69020000 0.69007000 0.69022000 0.69004935 0.00010684 27 1520556540 2018.03.09 00:49 0.69020000 0.69020000 0.69005000 0.69020000 0.69006369 0.00011057 33 1520556600 2018.03.09 00:50 0.69020000 0.69029000 0.69020000 0.69041000 0.69008525 0.00008863 14 1520556660 2018.03.09 00:51 0.69034000 0.69039000 0.69034000 0.69041000 0.69011427 0.00011371 19 1520556720 2018.03.09 00:52 0.69040000 0.69034000 0.69034000 0.69048000 0.69013577 0.00012684 33 1520556780 2018.03.09 00:53 0.69036000 0.69035000 0.69028000 0.69037000 0.69015617 0.00013914 11 1520556840 2018.03.09 00:54 0.69037000 0.69037000 0.69034000 0.69038000 0.69017654 0.00014865 12 1520556900 2018.03.09 00:55 0.69037000 0.69030000 0.69030000 0.69038000 0.69018829 0.00014874 10 1520556960 2018.03.09 00:56 0.69031000 0.69031000 0.69029000 0.69033000 0.69019989 0.00014769 7 1520557020 2018.03.09 00:57 0.69029000 0.69040000 0.69029000 0.69041000 0.69021894 0.00015107 23 1520557080 2018.03.09 00:58 0.69040000 0.69039000 0.69032000 0.69045000 0.69023524 0.00014525 23 1520557140 2018.03.09 00:59 0.69046000 0.69061000 0.69046000 0.69061000 0.69027093 0.00016739 12 1520557200 2018.03.09 01:00 0.69054000 0.69045000 0.69045000 0.69054000 0.69028798 0.00015876 12 1520557260 2018.03.09 01:01 0.69045000 0.69044000 0.69026000 0.69045000 0.69030246 0.00015733 35 1520557320 2018.03.09 01:02 0.69044000 0.69045000 0.69036000 0.69045000 0.69031651 0.00015263 16 1520557380 2018.03.09 01:03 0.69044000 0.69048000 0.69041000 0.69048000 0.69033208 0.00014597 16 1520557440 2018.03.09 01:04 0.69048000 0.69040000 0.69039000 0.69048000 0.69033855 0.00013256 29 1520557500 2018.03.09 01:05 0.69041000 0.69048000 0.69041000 0.69055000 0.69035202 0.00012240 39 1520557560 2018.03.09 01:06 0.69046000 0.69047000 0.69046000 0.69054000 0.69036326 0.00010775 14 1520557620 2018.03.09 01:07 0.69044000 0.69040000 0.69038000 0.69044000 0.69036676 0.00009728 12 1520557680 2018.03.09 01:08 0.69037000 0.69045000 0.69037000 0.69045000 0.69037468 0.00008933 4 1520557740 2018.03.09 01:09 0.69047000 0.69053000 0.69045000 0.69053000 0.69038948 0.00008177 16 1520557800 2018.03.09 01:10 0.69053000 0.69060000 0.69048000 0.69061000 0.69040953 0.00008464 32 1520557860 2018.03.09 01:11 0.69060000 0.69064000 0.69055000 0.69064000 0.69043148 0.00009388 36 1520557920 2018.03.09 01:12 0.69055000 0.69057000 0.69053000 0.69064000 0.69044467 0.00009445 44 1520557980 2018.03.09 01:13 0.69061000 0.69056000 0.69056000 0.69061000 0.69045565 0.00009387 19 1520558040 2018.03.09 01:14 0.69056000 0.69056000 0.69054000 0.69056000 0.69046559 0.00009335 20 1520558100 2018.03.09 01:15 0.69056000 0.69051000 0.69051000 0.69056000 0.69046982 0.00008541 4 1520558160 2018.03.09 01:16 0.69050000 0.69050000 0.69050000 0.69052000 0.69047269 0.00007701 3 1520558220 2018.03.09 01:17 0.69051000 0.69042000 0.69042000 0.69051000 0.69046768 0.00007784 9 1520558280 2018.03.09 01:18 0.69041000 0.69046000 0.69041000 0.69046000 0.69046694 0.00007620 5 1520558340 2018.03.09 01:19 0.69049000 0.69045000 0.69045000 0.69049000 0.69046533 0.00006984 5 1520558400 2018.03.09 01:20 0.69046000 0.69060000 0.69044000 0.69060000 0.69047816 0.00007132 10 1520558460 2018.03.09 01:21 0.69061000 0.69064000 0.69060000 0.69064000 0.69049357 0.00007500 9 1520558520 2018.03.09 01:22 0.69061000 0.69060000 0.69060000 0.69061000 0.69050371 0.00007580 2 1520558580 2018.03.09 01:23 0.69062000 0.69061000 0.69060000 0.69062000 0.69051383 0.00007748 3 1520558640 2018.03.09 01:24 0.69060000 0.69062000 0.69060000 0.69064000 0.69052394 0.00007499 8 1520558700 2018.03.09 01:25 0.69066000 0.69068000 0.69062000 0.69071000 0.69053880 0.00007990 15 1520558760 2018.03.09 01:26 0.69067000 0.69079000 0.69061000 0.69079000 0.69056273 0.00009426 38 1520558820 2018.03.09 01:27 0.69081000 0.69070000 0.69070000 0.69081000 0.69057580 0.00009147 14 1520558880 2018.03.09 01:28 0.69071000 0.69073000 0.69071000 0.69078000 0.69059049 0.00009277 10 1520558940 2018.03.09 01:29 0.69072000 0.69068000 0.69067000 0.69074000 0.69059901 0.00009382 17 1520559000 2018.03.09 01:30 0.69069000 0.69072000 0.69069000 0.69072000 0.69061053 0.00009797 3 1520559060 2018.03.09 01:31 0.69072000 0.69074000 0.69070000 0.69075000 0.69062286 0.00010311 12 1520559120 2018.03.09 01:32 0.69075000 0.69069000 0.69064000 0.69075000 0.69062926 0.00010433 18 1520559180 2018.03.09 01:33 0.69072000 0.69065000 0.69065000 0.69083000 0.69063123 0.00010352 19 1520559240 2018.03.09 01:34 0.69063000 0.69063000 0.69058000 0.69063000 0.69063112 0.00010228 12 1520559300 2018.03.09 01:35 0.69064000 0.69066000 0.69063000 0.69066000 0.69063387 0.00009895 10 1520559360 2018.03.09 01:36 0.69061000 0.69069000 0.69061000 0.69075000 0.69063921 0.00009507 15 1520559420 2018.03.09 01:37 0.69066000 0.69071000 0.69066000 0.69071000 0.69064595 0.00008217 7 1520559480 2018.03.09 01:38 0.69070000 0.69072000 0.69069000 0.69072000 0.69065301 0.00007121 9 1520559540 2018.03.09 01:39 0.69072000 0.69069000 0.69069000 0.69074000 0.69065653 0.00005402 21 1520559600 2018.03.09 01:40 0.69068000 0.69069000 0.69067000 0.69073000 0.69065972 0.00005160 13 1520559660 2018.03.09 01:41 0.69070000 0.69074000 0.69068000 0.69074000 0.69066736 0.00005105 21 1520559720 2018.03.09 01:42 0.69074000 0.69072000 0.69070000 0.69076000 0.69067238 0.00004782 29 1520559780 2018.03.09 01:43 0.69071000 0.69071000 0.69071000 0.69071000 0.69067596 0.00004463 2 1520559840 2018.03.09 01:44 0.69072000 0.69064000 0.69064000 0.69072000 0.69067253 0.00004549 14 1520559900 2018.03.09 01:45 0.69063000 0.69056000 0.69056000 0.69065000 0.69066182 0.00005704 50 1520559960 2018.03.09 01:46 0.69057000 0.69058000 0.69055000 0.69059000 0.69065403 0.00005612 29 1520560020 2018.03.09 01:47 0.69061000 0.69060000 0.69058000 0.69065000 0.69064888 0.00005880 34 1520560080 2018.03.09 01:48 0.69060000 0.69059000 0.69058000 0.69061000 0.69064327 0.00005980 22 1520560140 2018.03.09 01:49 0.69061000 0.69065000 0.69061000 0.69071000 0.69064391 0.00005898 25 1520560200 2018.03.09 01:50 0.69065000 0.69066000 0.69060000 0.69067000 0.69064545 0.00005600 35 1520560260 2018.03.09 01:51 0.69069000 0.69069000 0.69062000 0.69069000 0.69064969 0.00005151 27 1520560320 2018.03.09 01:52 0.69070000 0.69068000 0.69066000 0.69078000 0.69065258 0.00005049 37 1520560380 2018.03.09 01:53 0.69066000 0.69080000 0.69062000 0.69082000 0.69066662 0.00005770 49 1520560440 2018.03.09 01:54 0.69082000 0.69090000 0.69082000 0.69091000 0.69068884 0.00007555 21 1520560500 2018.03.09 01:55 0.69091000 0.69082000 0.69081000 0.69096000 0.69070133 0.00008126 27 1520560560 2018.03.09 01:56 0.69082000 0.69065000 0.69065000 0.69082000 0.69069644 0.00008150 26 1520560620 2018.03.09 01:57 0.69063000 0.69065000 0.69060000 0.69066000 0.69069202 0.00008171 16 1520560680 2018.03.09 01:58 0.69065000 0.69067000 0.69065000 0.69067000 0.69068992 0.00008145 7 1520560740 2018.03.09 01:59 0.69067000 0.69069000 0.69066000 0.69069000 0.69068993 0.00008145 7 1520560800 2018.03.09 02:00 0.69067000 0.69056000 0.69054000 0.69068000 0.69067756 0.00008565 25 1520560860 2018.03.09 02:01 0.69056000 0.69054000 0.69052000 0.69063000 0.69066446 0.00008949 53 1520560920 2018.03.09 02:02 0.69052000 0.69048000 0.69035000 0.69052000 0.69064689 0.00009781 51 1520560980 2018.03.09 02:03 0.69048000 0.69058000 0.69048000 0.69058000 0.69064052 0.00009831 27 1520561040 2018.03.09 02:04 0.69059000 0.69059000 0.69057000 0.69063000 0.69063571 0.00009939 41 1520561100 2018.03.09 02:05 0.69059000 0.69042000 0.69039000 0.69059000 0.69061516 0.00011188 77 1520561160 2018.03.09 02:06 0.69039000 0.69049000 0.69039000 0.69053000 0.69060324 0.00011775 56 1520561220 2018.03.09 02:07 0.69049000 0.69051000 0.69045000 0.69051000 0.69059436 0.00012195 22 1520561280 2018.03.09 02:08 0.69051000 0.69053000 0.69041000 0.69053000 0.69058823 0.00012461 34 1520561340 2018.03.09 02:09 0.69053000 0.69053000 0.69049000 0.69055000 0.69058269 0.00012614 29 1520561400 2018.03.09 02:10 0.69051000 0.69044000 0.69044000 0.69051000 0.69056910 0.00013261 19 1520561460 2018.03.09 02:11 0.69044000 0.69044000 0.69042000 0.69049000 0.69055680 0.00013624 31 1520561520 2018.03.09 02:12 0.69044000 0.69055000 0.69043000 0.69057000 0.69055616 0.00013361 61 1520561580 2018.03.09 02:13 0.69055000 0.69051000 0.69049000 0.69061000 0.69055176 0.00012325 46 1520561640 2018.03.09 02:14 0.69052000 0.69035000 0.69033000 0.69052000 0.69053254 0.00010707 76 1520561700 2018.03.09 02:15 0.69036000 0.69037000 0.69029000 0.69039000 0.69051706 0.00009348 72 1520561760 2018.03.09 02:16 0.69038000 0.69025000 0.69023000 0.69038000 0.69049163 0.00010761 47 1520561820 2018.03.09 02:17 0.69026000 0.69025000 0.69024000 0.69035000 0.69046862 0.00011656 66 1520561880 2018.03.09 02:18 0.69026000 0.69045000 0.69024000 0.69047000 0.69046684 0.00010773 56 1520561940 2018.03.09 02:19 0.69047000 0.69034000 0.69031000 0.69052000 0.69045476 0.00009938 77 1520562000 2018.03.09 02:20 0.69035000 0.69054000 0.69035000 0.69056000 0.69046288 0.00009849 55 1520562060 2018.03.09 02:21 0.69052000 0.69059000 0.69050000 0.69059000 0.69047499 0.00010205 40 1520562120 2018.03.09 02:22 0.69060000 0.69061000 0.69059000 0.69065000 0.69048785 0.00010815 38 1520562180 2018.03.09 02:23 0.69060000 0.69055000 0.69055000 0.69063000 0.69049377 0.00010846 35 1520562240 2018.03.09 02:24 0.69054000 0.69053000 0.69049000 0.69054000 0.69049722 0.00010768 37 1520562300 2018.03.09 02:25 0.69054000 0.69054000 0.69053000 0.69057000 0.69050129 0.00010788 26 1520562360 2018.03.09 02:26 0.69054000 0.69053000 0.69049000 0.69054000 0.69050403 0.00010885 26 1520562420 2018.03.09 02:27 0.69052000 0.69043000 0.69042000 0.69054000 0.69049698 0.00010790 52 1520562480 2018.03.09 02:28 0.69043000 0.69036000 0.69029000 0.69045000 0.69048393 0.00010807 57 1520562540 2018.03.09 02:29 0.69037000 0.69034000 0.69032000 0.69039000 0.69047022 0.00010874 43 1520562600 2018.03.09 02:30 0.69034000 0.69032000 0.69029000 0.69044000 0.69045592 0.00011099 106 1520562660 2018.03.09 02:31 0.69031000 0.69047000 0.69029000 0.69048000 0.69045726 0.00011113 66 1520562720 2018.03.09 02:32 0.69047000 0.69043000 0.69043000 0.69051000 0.69045466 0.00010892 37 1520562780 2018.03.09 02:33 0.69042000 0.69046000 0.69041000 0.69047000 0.69045517 0.00010831 18 1520562840 2018.03.09 02:34 0.69045000 0.69040000 0.69040000 0.69046000 0.69044992 0.00010573 27 1520562900 2018.03.09 02:35 0.69038000 0.69053000 0.69036000 0.69057000 0.69045754 0.00010629 72 1520562960 2018.03.09 02:36 0.69053000 0.69048000 0.69048000 0.69053000 0.69045968 0.00009578 17 1520563020 2018.03.09 02:37 0.69047000 0.69051000 0.69046000 0.69055000 0.69046447 0.00008379 52 1520563080 2018.03.09 02:38 0.69051000 0.69052000 0.69048000 0.69053000 0.69046976 0.00008421 29 1520563140 2018.03.09 02:39 0.69050000 0.69049000 0.69047000 0.69053000 0.69047169 0.00007892 20 1520563200 2018.03.09 02:40 0.69051000 0.69056000 0.69051000 0.69058000 0.69048010 0.00007921 36 1520563260 2018.03.09 02:41 0.69058000 0.69058000 0.69056000 0.69064000 0.69048961 0.00007889 37 1520563320 2018.03.09 02:42 0.69056000 0.69056000 0.69053000 0.69061000 0.69049632 0.00007699 28 1520563380 2018.03.09 02:43 0.69055000 0.69055000 0.69054000 0.69057000 0.69050143 0.00007827 12 1520563440 2018.03.09 02:44 0.69056000 0.69066000 0.69056000 0.69072000 0.69051653 0.00008964 24 1520563500 2018.03.09 02:45 0.69066000 0.69067000 0.69061000 0.69070000 0.69053115 0.00010051 66 1520563560 2018.03.09 02:46 0.69067000 0.69068000 0.69061000 0.69068000 0.69054532 0.00011088 46 1520563620 2018.03.09 02:47 0.69068000 0.69071000 0.69059000 0.69074000 0.69056101 0.00011922 109 1520563680 2018.03.09 02:48 0.69073000 0.69078000 0.69071000 0.69078000 0.69058186 0.00012693 54 1520563740 2018.03.09 02:49 0.69077000 0.69077000 0.69076000 0.69083000 0.69059978 0.00012722 28 1520563800 2018.03.09 02:50 0.69077000 0.69085000 0.69076000 0.69087000 0.69062361 0.00012950 38 1520563860 2018.03.09 02:51 0.69087000 0.69092000 0.69085000 0.69093000 0.69065184 0.00014766 52 1520563920 2018.03.09 02:52 0.69091000 0.69081000 0.69079000 0.69091000 0.69066690 0.00014711 53 1520563980 2018.03.09 02:53 0.69081000 0.69087000 0.69080000 0.69087000 0.69068625 0.00015095 51 1520564040 2018.03.09 02:54 0.69085000 0.69100000 0.69078000 0.69123000 0.69071613 0.00015867 101 1520564100 2018.03.09 02:55 0.69100000 0.69113000 0.69098000 0.69119000 0.69075554 0.00018558 127 1520564160 2018.03.09 02:56 0.69113000 0.69100000 0.69099000 0.69116000 0.69077882 0.00018793 91 1520564220 2018.03.09 02:57 0.69099000 0.69098000 0.69093000 0.69105000 0.69079798 0.00018715 47 1520564280 2018.03.09 02:58 0.69099000 0.69098000 0.69096000 0.69105000 0.69081532 0.00018393 38 1520564340 2018.03.09 02:59 0.69096000 0.69078000 0.69070000 0.69099000 0.69081196 0.00016868 61 1520564400 2018.03.09 03:00 0.69078000 0.69074000 0.69068000 0.69081000 0.69080510 0.00015949 122 1520564460 2018.03.09 03:01 0.69075000 0.69079000 0.69073000 0.69081000 0.69080366 0.00015144 67 1520564520 2018.03.09 03:02 0.69079000 0.69073000 0.69073000 0.69080000 0.69079665 0.00014323 30 1520564580 2018.03.09 03:03 0.69075000 0.69086000 0.69074000 0.69089000 0.69080268 0.00013131 82 1520564640 2018.03.09 03:04 0.69085000 0.69085000 0.69082000 0.69089000 0.69080719 0.00012639 57 1520564700 2018.03.09 03:05 0.69084000 0.69096000 0.69077000 0.69097000 0.69082174 0.00012203 119 1520564760 2018.03.09 03:06 0.69096000 0.69112000 0.69096000 0.69112000 0.69085015 0.00012548 50 1520564820 2018.03.09 03:07 0.69113000 0.69117000 0.69110000 0.69117000 0.69088061 0.00013227 55 1520564880 2018.03.09 03:08 0.69115000 0.69108000 0.69103000 0.69124000 0.69089960 0.00013364 117 1520564940 2018.03.09 03:09 0.69107000 0.69101000 0.69099000 0.69108000 0.69091011 0.00013065 42 1520565000 2018.03.09 03:10 0.69101000 0.69095000 0.69095000 0.69105000 0.69091391 0.00012955 117 1520565060 2018.03.09 03:11 0.69096000 0.69104000 0.69091000 0.69107000 0.69092592 0.00013051 80 1520565120 2018.03.09 03:12 0.69103000 0.69091000 0.69089000 0.69103000 0.69092440 0.00012823 54 1520565180 2018.03.09 03:13 0.69092000 0.69099000 0.69086000 0.69099000 0.69093065 0.00012722 59 1520565240 2018.03.09 03:14 0.69100000 0.69115000 0.69100000 0.69118000 0.69095154 0.00013236 77 1520565300 2018.03.09 03:15 0.69116000 0.69111000 0.69107000 0.69117000 0.69096663 0.00013097 98 1520565360 2018.03.09 03:16 0.69110000 0.69115000 0.69108000 0.69128000 0.69098410 0.00013804 131 1520565420 2018.03.09 03:17 0.69115000 0.69111000 0.69110000 0.69118000 0.69099609 0.00014224 62 1520565480 2018.03.09 03:18 0.69112000 0.69103000 0.69098000 0.69115000 0.69099932 0.00014288 65 1520565540 2018.03.09 03:19 0.69101000 0.69117000 0.69099000 0.69118000 0.69101557 0.00014084 79 1520565600 2018.03.09 03:20 0.69115000 0.69125000 0.69112000 0.69127000 0.69103790 0.00013792 77 1520565660 2018.03.09 03:21 0.69124000 0.69128000 0.69120000 0.69130000 0.69106096 0.00013798 78 1520565720 2018.03.09 03:22 0.69130000 0.69127000 0.69127000 0.69131000 0.69108087 0.00012515 25 1520565780 2018.03.09 03:23 0.69125000 0.69118000 0.69118000 0.69125000 0.69109031 0.00011684 48 1520565840 2018.03.09 03:24 0.69118000 0.69118000 0.69113000 0.69121000 0.69109885 0.00010478 64 1520565900 2018.03.09 03:25 0.69119000 0.69122000 0.69119000 0.69126000 0.69111039 0.00010212 55 1520565960 2018.03.09 03:26 0.69122000 0.69126000 0.69120000 0.69130000 0.69112464 0.00010637 40 1520566020 2018.03.09 03:27 0.69128000 0.69118000 0.69118000 0.69128000 0.69112991 0.00010667 22 1520566080 2018.03.09 03:28 0.69119000 0.69123000 0.69116000 0.69125000 0.69113944 0.00010853 17 1520566140 2018.03.09 03:29 0.69123000 0.69119000 0.69119000 0.69123000 0.69114426 0.00010518 17 1520566200 2018.03.09 03:30 0.69118000 0.69124000 0.69111000 0.69128000 0.69115337 0.00009739 54 1520566260 2018.03.09 03:31 0.69124000 0.69108000 0.69108000 0.69124000 0.69114639 0.00009612 49 1520566320 2018.03.09 03:32 0.69109000 0.69117000 0.69109000 0.69117000 0.69114864 0.00007976 28 1520566380 2018.03.09 03:33 0.69114000 0.69113000 0.69113000 0.69122000 0.69114686 0.00007233 64 1520566440 2018.03.09 03:34 0.69113000 0.69136000 0.69106000 0.69139000 0.69116716 0.00007864 130 1520566500 2018.03.09 03:35 0.69137000 0.69131000 0.69121000 0.69148000 0.69118076 0.00007966 194 1520566560 2018.03.09 03:36 0.69130000 0.69124000 0.69122000 0.69135000 0.69118641 0.00007902 95 1520566620 2018.03.09 03:37 0.69123000 0.69112000 0.69111000 0.69124000 0.69118008 0.00008026 47 1520566680 2018.03.09 03:38 0.69116000 0.69125000 0.69114000 0.69133000 0.69118674 0.00007164 65 1520566740 2018.03.09 03:39 0.69125000 0.69116000 0.69112000 0.69133000 0.69118419 0.00007283 54 1520566800 2018.03.09 03:40 0.69116000 0.69097000 0.69097000 0.69119000 0.69116379 0.00009210 46 1520566860 2018.03.09 03:41 0.69096000 0.69098000 0.69086000 0.69100000 0.69114629 0.00010286 107 1520566920 2018.03.09 03:42 0.69097000 0.69082000 0.69082000 0.69097000 0.69111521 0.00013105 79 1520566980 2018.03.09 03:43 0.69082000 0.69082000 0.69080000 0.69091000 0.69108710 0.00015432 45 1520567040 2018.03.09 03:44 0.69082000 0.69082000 0.69080000 0.69085000 0.69106166 0.00017220 37 1520567100 2018.03.09 03:45 0.69082000 0.69100000 0.69079000 0.69109000 0.69105579 0.00017108 85 1520567160 2018.03.09 03:46 0.69099000 0.69110000 0.69099000 0.69113000 0.69106000 0.00016388 86 1520567220 2018.03.09 03:47 0.69109000 0.69102000 0.69102000 0.69114000 0.69105619 0.00016291 40 1520567280 2018.03.09 03:48 0.69100000 0.69101000 0.69099000 0.69116000 0.69105179 0.00015952 55 1520567340 2018.03.09 03:49 0.69101000 0.69105000 0.69095000 0.69105000 0.69105162 0.00015653 84 1520567400 2018.03.09 03:50 0.69106000 0.69095000 0.69095000 0.69107000 0.69104194 0.00015380 30 1520567460 2018.03.09 03:51 0.69096000 0.69100000 0.69096000 0.69105000 0.69103795 0.00015448 62 1520567520 2018.03.09 03:52 0.69100000 0.69107000 0.69100000 0.69110000 0.69104100 0.00015140 34 1520567580 2018.03.09 03:53 0.69106000 0.69119000 0.69106000 0.69122000 0.69105519 0.00015245 40 1520567640 2018.03.09 03:54 0.69119000 0.69119000 0.69113000 0.69120000 0.69106803 0.00014041 29 1520567700 2018.03.09 03:55 0.69121000 0.69124000 0.69114000 0.69124000 0.69108441 0.00013829 41 1520567760 2018.03.09 03:56 0.69124000 0.69121000 0.69117000 0.69124000 0.69109637 0.00014037 19 1520567820 2018.03.09 03:57 0.69121000 0.69121000 0.69118000 0.69125000 0.69110719 0.00014621 31 1520567880 2018.03.09 03:58 0.69123000 0.69125000 0.69122000 0.69125000 0.69112079 0.00015178 15 1520567940 2018.03.09 03:59 0.69125000 0.69126000 0.69124000 0.69128000 0.69113405 0.00016053 17 1520568000 2018.03.09 04:00 0.69125000 0.69115000 0.69115000 0.69125000 0.69113557 0.00015698 44 1520568060 2018.03.09 04:01 0.69114000 0.69112000 0.69108000 0.69114000 0.69113409 0.00015253 43 1520568120 2018.03.09 04:02 0.69111000 0.69109000 0.69107000 0.69111000 0.69112989 0.00013437 16 1520568180 2018.03.09 04:03 0.69109000 0.69106000 0.69102000 0.69115000 0.69112323 0.00011462 55 1520568240 2018.03.09 04:04 0.69105000 0.69100000 0.69099000 0.69106000 0.69111150 0.00009535 21 1520568300 2018.03.09 04:05 0.69099000 0.69093000 0.69089000 0.69099000 0.69109421 0.00010095 36 1520568360 2018.03.09 04:06 0.69092000 0.69099000 0.69090000 0.69099000 0.69108429 0.00010458 110 1520568420 2018.03.09 04:07 0.69099000 0.69104000 0.69084000 0.69104000 0.69108007 0.00010480 93 1520568480 2018.03.09 04:08 0.69104000 0.69114000 0.69104000 0.69120000 0.69108578 0.00010316 38 1520568540 2018.03.09 04:09 0.69113000 0.69115000 0.69111000 0.69118000 0.69109189 0.00010247 35 1520568600 2018.03.09 04:10 0.69114000 0.69116000 0.69110000 0.69119000 0.69109838 0.00009680 61 1520568660 2018.03.09 04:11 0.69117000 0.69112000 0.69111000 0.69117000 0.69110044 0.00009376 32 1520568720 2018.03.09 04:12 0.69112000 0.69110000 0.69098000 0.69113000 0.69110040 0.00009352 89 1520568780 2018.03.09 04:13 0.69109000 0.69114000 0.69104000 0.69114000 0.69110417 0.00009074 43 1520568840 2018.03.09 04:14 0.69114000 0.69111000 0.69105000 0.69114000 0.69110472 0.00008857 41 1520568900 2018.03.09 04:15 0.69111000 0.69086000 0.69085000 0.69111000 0.69108142 0.00010226 40 1520568960 2018.03.09 04:16 0.69087000 0.69088000 0.69086000 0.69088000 0.69106223 0.00011081 9 1520569020 2018.03.09 04:17 0.69088000 0.69056000 0.69056000 0.69088000 0.69101440 0.00015951 57 1520569080 2018.03.09 04:18 0.69056000 0.69065000 0.69056000 0.69074000 0.69097970 0.00017687 74 1520569140 2018.03.09 04:19 0.69066000 0.69054000 0.69050000 0.69066000 0.69093782 0.00019899 59 1520569200 2018.03.09 04:20 0.69054000 0.69042000 0.69042000 0.69054000 0.69088850 0.00023384 40 1520569260 2018.03.09 04:21 0.69040000 0.69048000 0.69039000 0.69049000 0.69084960 0.00025375 59 1520569320 2018.03.09 04:22 0.69048000 0.69053000 0.69046000 0.69054000 0.69081916 0.00026490 30 1520569380 2018.03.09 04:23 0.69053000 0.69060000 0.69052000 0.69066000 0.69079829 0.00026876 62 1520569440 2018.03.09 04:24 0.69062000 0.69059000 0.69058000 0.69064000 0.69077845 0.00027348 35 1520569500 2018.03.09 04:25 0.69058000 0.69060000 0.69057000 0.69068000 0.69076146 0.00027817 42 1520569560 2018.03.09 04:26 0.69060000 0.69076000 0.69059000 0.69076000 0.69076132 0.00027347 29 1520569620 2018.03.09 04:27 0.69076000 0.69079000 0.69074000 0.69081000 0.69076405 0.00026588 32 1520569680 2018.03.09 04:28 0.69080000 0.69081000 0.69075000 0.69082000 0.69076843 0.00025199 39 1520569740 2018.03.09 04:29 0.69082000 0.69082000 0.69077000 0.69084000 0.69077334 0.00023728 53 1520569800 2018.03.09 04:30 0.69081000 0.69077000 0.69073000 0.69086000 0.69077302 0.00022094 79 1520569860 2018.03.09 04:31 0.69078000 0.69072000 0.69072000 0.69081000 0.69076797 0.00020638 28 1520569920 2018.03.09 04:32 0.69072000 0.69085000 0.69072000 0.69087000 0.69077578 0.00019536 36 1520569980 2018.03.09 04:33 0.69087000 0.69091000 0.69083000 0.69093000 0.69078857 0.00018497 19 1520570040 2018.03.09 04:34 0.69092000 0.69089000 0.69085000 0.69092000 0.69079823 0.00017703 12 1520570100 2018.03.09 04:35 0.69090000 0.69086000 0.69084000 0.69093000 0.69080411 0.00018031 45 1520570160 2018.03.09 04:36 0.69085000 0.69086000 0.69083000 0.69087000 0.69080943 0.00018306 14 1520570220 2018.03.09 04:37 0.69087000 0.69111000 0.69087000 0.69112000 0.69083806 0.00020099 51 1520570280 2018.03.09 04:38 0.69111000 0.69114000 0.69106000 0.69114000 0.69086681 0.00022122 33 1520570340 2018.03.09 04:39 0.69116000 0.69115000 0.69115000 0.69116000 0.69089378 0.00022990 5 1520570400 2018.03.09 04:40 0.69115000 0.69110000 0.69110000 0.69115000 0.69091342 0.00021716 14 1520570460 2018.03.09 04:41 0.69110000 0.69123000 0.69110000 0.69123000 0.69094357 0.00021735 24 1520570520 2018.03.09 04:42 0.69123000 0.69118000 0.69118000 0.69123000 0.69096609 0.00021104 14 1520570580 2018.03.09 04:43 0.69117000 0.69119000 0.69117000 0.69124000 0.69098742 0.00020715 21 1520570640 2018.03.09 04:44 0.69119000 0.69126000 0.69118000 0.69126000 0.69101338 0.00020334 15 1520570700 2018.03.09 04:45 0.69128000 0.69137000 0.69128000 0.69139000 0.69104734 0.00020495 26 1520570760 2018.03.09 04:46 0.69137000 0.69130000 0.69125000 0.69138000 0.69107140 0.00020780 25 1520570820 2018.03.09 04:47 0.69131000 0.69125000 0.69125000 0.69131000 0.69108841 0.00020548 14 1520570880 2018.03.09 04:48 0.69127000 0.69129000 0.69125000 0.69130000 0.69110761 0.00020431 28 1520570940 2018.03.09 04:49 0.69130000 0.69139000 0.69130000 0.69139000 0.69113451 0.00020787 40 1520571000 2018.03.09 04:50 0.69141000 0.69125000 0.69125000 0.69142000 0.69114550 0.00019439 45 1520571060 2018.03.09 04:51 0.69127000 0.69125000 0.69123000 0.69127000 0.69115546 0.00017163 13 1520571120 2018.03.09 04:52 0.69125000 0.69126000 0.69125000 0.69129000 0.69116541 0.00015908 25 1520571180 2018.03.09 04:53 0.69124000 0.69126000 0.69124000 0.69130000 0.69117442 0.00014940 24 1520571240 2018.03.09 04:54 0.69126000 0.69134000 0.69124000 0.69136000 0.69119019 0.00013793 42 1520571300 2018.03.09 04:55 0.69136000 0.69142000 0.69135000 0.69142000 0.69121208 0.00012228 28 1520571360 2018.03.09 04:56 0.69142000 0.69140000 0.69139000 0.69142000 0.69122997 0.00009608 17 1520571420 2018.03.09 04:57 0.69138000 0.69123000 0.69123000 0.69139000 0.69122998 0.00009226 37 1520571480 2018.03.09 04:58 0.69122000 0.69118000 0.69117000 0.69122000 0.69122522 0.00009267 13 1520571540 2018.03.09 04:59 0.69117000 0.69131000 0.69117000 0.69131000 0.69123329 0.00008921 26 1520571600 2018.03.09 05:00 0.69131000 0.69129000 0.69125000 0.69131000 0.69123869 0.00008202 18 1520571660 2018.03.09 05:01 0.69127000 0.69127000 0.69123000 0.69127000 0.69124167 0.00008068 24 1520571720 2018.03.09 05:02 0.69126000 0.69125000 0.69124000 0.69127000 0.69124247 0.00007905 23 1520571780 2018.03.09 05:03 0.69126000 0.69116000 0.69116000 0.69126000 0.69123461 0.00008488 9 1520571840 2018.03.09 05:04 0.69115000 0.69112000 0.69112000 0.69115000 0.69122370 0.00009449 11 1520571900 2018.03.09 05:05 0.69111000 0.69111000 0.69110000 0.69113000 0.69121287 0.00009772 12 1520571960 2018.03.09 05:06 0.69112000 0.69107000 0.69107000 0.69116000 0.69119926 0.00010734 14 1520572020 2018.03.09 05:07 0.69108000 0.69108000 0.69107000 0.69112000 0.69118790 0.00011535 16 1520572080 2018.03.09 05:08 0.69108000 0.69102000 0.69098000 0.69108000 0.69117191 0.00012607 59 1520572140 2018.03.09 05:09 0.69104000 0.69091000 0.69091000 0.69111000 0.69114697 0.00013934 100 1520572200 2018.03.09 05:10 0.69091000 0.69109000 0.69088000 0.69112000 0.69114154 0.00014023 61 1520572260 2018.03.09 05:11 0.69109000 0.69122000 0.69109000 0.69122000 0.69114902 0.00013628 69 1520572320 2018.03.09 05:12 0.69122000 0.69120000 0.69120000 0.69124000 0.69115387 0.00013285 14 1520572380 2018.03.09 05:13 0.69119000 0.69126000 0.69119000 0.69129000 0.69116398 0.00012996 33 1520572440 2018.03.09 05:14 0.69126000 0.69126000 0.69125000 0.69126000 0.69117312 0.00012395 4 1520572500 2018.03.09 05:15 0.69126000 0.69110000 0.69099000 0.69126000 0.69116616 0.00011260 63 1520572560 2018.03.09 05:16 0.69108000 0.69102000 0.69101000 0.69108000 0.69115224 0.00010472 25 1520572620 2018.03.09 05:17 0.69104000 0.69099000 0.69096000 0.69104000 0.69113679 0.00010959 21 1520572680 2018.03.09 05:18 0.69099000 0.69107000 0.69095000 0.69108000 0.69113043 0.00011055 30 1520572740 2018.03.09 05:19 0.69106000 0.69115000 0.69106000 0.69115000 0.69113229 0.00010308 30 1520572800 2018.03.09 05:20 0.69116000 0.69112000 0.69112000 0.69117000 0.69113112 0.00009680 32 1520572860 2018.03.09 05:21 0.69113000 0.69117000 0.69113000 0.69119000 0.69113482 0.00009268 24 1520572920 2018.03.09 05:22 0.69119000 0.69119000 0.69113000 0.69122000 0.69114008 0.00009115 40 1520572980 2018.03.09 05:23 0.69120000 0.69130000 0.69120000 0.69131000 0.69115531 0.00010166 20 1520573040 2018.03.09 05:24 0.69131000 0.69130000 0.69128000 0.69134000 0.69116909 0.00011030 19 1520573100 2018.03.09 05:25 0.69129000 0.69130000 0.69128000 0.69130000 0.69118156 0.00011706 18 1520573160 2018.03.09 05:26 0.69130000 0.69143000 0.69130000 0.69143000 0.69120522 0.00013340 25 1520573220 2018.03.09 05:27 0.69142000 0.69145000 0.69142000 0.69146000 0.69122853 0.00014779 14 1520573280 2018.03.09 05:28 0.69145000 0.69147000 0.69141000 0.69149000 0.69125153 0.00015629 35 1520573340 2018.03.09 05:29 0.69147000 0.69150000 0.69147000 0.69150000 0.69127519 0.00015259 21 1520573400 2018.03.09 05:30 0.69151000 0.69147000 0.69144000 0.69152000 0.69129374 0.00015748 31 1520573460 2018.03.09 05:31 0.69151000 0.69158000 0.69150000 0.69158000 0.69132101 0.00017565 22 1520573520 2018.03.09 05:32 0.69158000 0.69163000 0.69157000 0.69163000 0.69135044 0.00019418 19 1520573580 2018.03.09 05:33 0.69163000 0.69136000 0.69134000 0.69163000 0.69135135 0.00019340 67 1520573640 2018.03.09 05:34 0.69136000 0.69145000 0.69136000 0.69151000 0.69136074 0.00019617 34 1520573700 2018.03.09 05:35 0.69145000 0.69149000 0.69141000 0.69149000 0.69137305 0.00019241 46 1520573760 2018.03.09 05:36 0.69148000 0.69152000 0.69148000 0.69158000 0.69138705 0.00018109 50 1520573820 2018.03.09 05:37 0.69154000 0.69151000 0.69144000 0.69155000 0.69139876 0.00016166 87 1520573880 2018.03.09 05:38 0.69152000 0.69144000 0.69143000 0.69152000 0.69140268 0.00014453 31 1520573940 2018.03.09 05:39 0.69143000 0.69143000 0.69138000 0.69144000 0.69140529 0.00013313 19 1520574000 2018.03.09 05:40 0.69144000 0.69143000 0.69142000 0.69145000 0.69140764 0.00011669 22 1520574060 2018.03.09 05:41 0.69143000 0.69142000 0.69137000 0.69145000 0.69140882 0.00010364 24 1520574120 2018.03.09 05:42 0.69140000 0.69144000 0.69137000 0.69144000 0.69141179 0.00009047 22 1520574180 2018.03.09 05:43 0.69144000 0.69142000 0.69142000 0.69145000 0.69141257 0.00008661 25 1520574240 2018.03.09 05:44 0.69143000 0.69143000 0.69141000 0.69145000 0.69141423 0.00008205 36 1520574300 2018.03.09 05:45 0.69143000 0.69143000 0.69138000 0.69145000 0.69141573 0.00007709 54 1520574360 2018.03.09 05:46 0.69142000 0.69130000 0.69130000 0.69142000 0.69140471 0.00008756 36 1520574420 2018.03.09 05:47 0.69132000 0.69137000 0.69132000 0.69137000 0.69140140 0.00008924 15 1520574480 2018.03.09 05:48 0.69137000 0.69144000 0.69137000 0.69144000 0.69140508 0.00008624 26 1520574540 2018.03.09 05:49 0.69145000 0.69146000 0.69141000 0.69146000 0.69141031 0.00008176 34 1520574600 2018.03.09 05:50 0.69145000 0.69146000 0.69145000 0.69148000 0.69141504 0.00007920 17 1520574660 2018.03.09 05:51 0.69146000 0.69149000 0.69143000 0.69150000 0.69142218 0.00006929 17 1520574720 2018.03.09 05:52 0.69149000 0.69141000 0.69136000 0.69149000 0.69142102 0.00005177 23 1520574780 2018.03.09 05:53 0.69140000 0.69143000 0.69137000 0.69143000 0.69142188 0.00004969 16 1520574840 2018.03.09 05:54 0.69143000 0.69149000 0.69143000 0.69151000 0.69142836 0.00004962 38 1520574900 2018.03.09 05:55 0.69150000 0.69166000 0.69150000 0.69169000 0.69145042 0.00006731 44 1520574960 2018.03.09 05:56 0.69165000 0.69167000 0.69158000 0.69170000 0.69147134 0.00008296 35 1520575020 2018.03.09 05:57 0.69168000 0.69181000 0.69168000 0.69187000 0.69150359 0.00011650 70 1520575080 2018.03.09 05:58 0.69180000 0.69181000 0.69180000 0.69183000 0.69153277 0.00014039 15 1520575140 2018.03.09 05:59 0.69181000 0.69180000 0.69173000 0.69187000 0.69155822 0.00015696 87 1520575200 2018.03.09 06:00 0.69180000 0.69182000 0.69174000 0.69183000 0.69158315 0.00017137 97 1520575260 2018.03.09 06:01 0.69181000 0.69187000 0.69180000 0.69188000 0.69161047 0.00018623 52 1520575320 2018.03.09 06:02 0.69187000 0.69186000 0.69184000 0.69188000 0.69163424 0.00019687 46 1520575380 2018.03.09 06:03 0.69188000 0.69187000 0.69182000 0.69195000 0.69165669 0.00020385 60 1520575440 2018.03.09 06:04 0.69187000 0.69182000 0.69181000 0.69191000 0.69167224 0.00020470 50 1520575500 2018.03.09 06:05 0.69183000 0.69146000 0.69145000 0.69188000 0.69165203 0.00019828 75 1520575560 2018.03.09 06:06 0.69146000 0.69153000 0.69145000 0.69154000 0.69164041 0.00018277 35 1520575620 2018.03.09 06:07 0.69152000 0.69154000 0.69146000 0.69156000 0.69163085 0.00017390 43 1520575680 2018.03.09 06:08 0.69154000 0.69151000 0.69147000 0.69158000 0.69161934 0.00017164 33 1520575740 2018.03.09 06:09 0.69150000 0.69149000 0.69149000 0.69155000 0.69160702 0.00017230 35 1520575800 2018.03.09 06:10 0.69151000 0.69150000 0.69143000 0.69151000 0.69159683 0.00017320 31 1520575860 2018.03.09 06:11 0.69151000 0.69147000 0.69143000 0.69158000 0.69158475 0.00017732 50 1520575920 2018.03.09 06:12 0.69148000 0.69148000 0.69148000 0.69153000 0.69157477 0.00017820 14 1520575980 2018.03.09 06:13 0.69149000 0.69149000 0.69145000 0.69159000 0.69156670 0.00017974 42 1520576040 2018.03.09 06:14 0.69148000 0.69150000 0.69147000 0.69152000 0.69156035 0.00018251 23 1520576100 2018.03.09 06:15 0.69147000 0.69153000 0.69144000 0.69155000 0.69155746 0.00018258 50 1520576160 2018.03.09 06:16 0.69153000 0.69163000 0.69152000 0.69169000 0.69156436 0.00017855 46 1520576220 2018.03.09 06:17 0.69164000 0.69150000 0.69147000 0.69165000 0.69155823 0.00017274 37 1520576280 2018.03.09 06:18 0.69150000 0.69148000 0.69145000 0.69152000 0.69155078 0.00016663 24 1520576340 2018.03.09 06:19 0.69151000 0.69150000 0.69149000 0.69153000 0.69154595 0.00015880 27 1520576400 2018.03.09 06:20 0.69151000 0.69156000 0.69151000 0.69161000 0.69154729 0.00014623 68 1520576460 2018.03.09 06:21 0.69155000 0.69151000 0.69146000 0.69155000 0.69154373 0.00012790 80 1520576520 2018.03.09 06:22 0.69151000 0.69154000 0.69151000 0.69159000 0.69154338 0.00010658 46 1520576580 2018.03.09 06:23 0.69153000 0.69153000 0.69152000 0.69159000 0.69154210 0.00007745 52 1520576640 2018.03.09 06:24 0.69153000 0.69150000 0.69149000 0.69156000 0.69153809 0.00004476 44 1520576700 2018.03.09 06:25 0.69150000 0.69154000 0.69147000 0.69155000 0.69153828 0.00004132 29 1520576760 2018.03.09 06:26 0.69153000 0.69144000 0.69140000 0.69153000 0.69152892 0.00004222 57 1520576820 2018.03.09 06:27 0.69143000 0.69144000 0.69141000 0.69146000 0.69152045 0.00004326 17 1520576880 2018.03.09 06:28 0.69141000 0.69142000 0.69137000 0.69145000 0.69151088 0.00004603 46 1520576940 2018.03.09 06:29 0.69143000 0.69145000 0.69142000 0.69148000 0.69150508 0.00004686 24 1520577000 2018.03.09 06:30 0.69145000 0.69143000 0.69143000 0.69148000 0.69149793 0.00004911 32 1520577060 2018.03.09 06:31 0.69142000 0.69149000 0.69142000 0.69151000 0.69149718 0.00004875 44 1520577120 2018.03.09 06:32 0.69148000 0.69147000 0.69144000 0.69149000 0.69149459 0.00004906 62 1520577180 2018.03.09 06:33 0.69147000 0.69159000 0.69146000 0.69160000 0.69150368 0.00005292 59 1520577240 2018.03.09 06:34 0.69160000 0.69160000 0.69159000 0.69161000 0.69151285 0.00005725 26 1520577300 2018.03.09 06:35 0.69160000 0.69152000 0.69149000 0.69161000 0.69151353 0.00005722 54 1520577360 2018.03.09 06:36 0.69151000 0.69156000 0.69147000 0.69159000 0.69151796 0.00005303 93 1520577420 2018.03.09 06:37 0.69158000 0.69161000 0.69157000 0.69164000 0.69152672 0.00005876 64 1520577480 2018.03.09 06:38 0.69161000 0.69165000 0.69161000 0.69172000 0.69153846 0.00006677 72 1520577540 2018.03.09 06:39 0.69163000 0.69170000 0.69162000 0.69174000 0.69155385 0.00007914 67 1520577600 2018.03.09 06:40 0.69172000 0.69173000 0.69172000 0.69176000 0.69157062 0.00009324 15 1520577660 2018.03.09 06:41 0.69175000 0.69170000 0.69164000 0.69175000 0.69158295 0.00010058 73 1520577720 2018.03.09 06:42 0.69171000 0.69170000 0.69169000 0.69176000 0.69159409 0.00010719 26 1520577780 2018.03.09 06:43 0.69169000 0.69168000 0.69167000 0.69175000 0.69160228 0.00011074 20 1520577840 2018.03.09 06:44 0.69167000 0.69169000 0.69165000 0.69173000 0.69161063 0.00011281 31 1520577900 2018.03.09 06:45 0.69170000 0.69170000 0.69168000 0.69170000 0.69161914 0.00011617 17 1520577960 2018.03.09 06:46 0.69171000 0.69168000 0.69167000 0.69171000 0.69162494 0.00011154 29 1520578020 2018.03.09 06:47 0.69170000 0.69169000 0.69167000 0.69172000 0.69163113 0.00010608 25 1520578080 2018.03.09 06:48 0.69171000 0.69170000 0.69165000 0.69173000 0.69163769 0.00009741 35 1520578140 2018.03.09 06:49 0.69170000 0.69175000 0.69170000 0.69175000 0.69164839 0.00009271 11 1520578200 2018.03.09 06:50 0.69173000 0.69174000 0.69171000 0.69176000 0.69165711 0.00008198 16 1520578260 2018.03.09 06:51 0.69175000 0.69179000 0.69175000 0.69181000 0.69166977 0.00007894 32 1520578320 2018.03.09 06:52 0.69179000 0.69179000 0.69178000 0.69185000 0.69168122 0.00006993 57 1520578380 2018.03.09 06:53 0.69177000 0.69174000 0.69170000 0.69177000 0.69168682 0.00006800 40 1520578440 2018.03.09 06:54 0.69175000 0.69170000 0.69170000 0.69175000 0.69168807 0.00006517 42 1520578500 2018.03.09 06:55 0.69171000 0.69169000 0.69166000 0.69173000 0.69168826 0.00005321 59 1520578560 2018.03.09 06:56 0.69169000 0.69176000 0.69166000 0.69176000 0.69169509 0.00004497 71 1520578620 2018.03.09 06:57 0.69176000 0.69167000 0.69161000 0.69176000 0.69169270 0.00004220 48 1520578680 2018.03.09 06:58 0.69167000 0.69176000 0.69164000 0.69176000 0.69169911 0.00004041 52 1520578740 2018.03.09 06:59 0.69177000 0.69185000 0.69174000 0.69187000 0.69171348 0.00004711 36 1520578800 2018.03.09 07:00 0.69184000 0.69188000 0.69183000 0.69195000 0.69172934 0.00005678 59 1520578860 2018.03.09 07:01 0.69189000 0.69189000 0.69186000 0.69194000 0.69174464 0.00006560 53 1520578920 2018.03.09 07:02 0.69188000 0.69189000 0.69186000 0.69194000 0.69175848 0.00007244 41 1520578980 2018.03.09 07:03 0.69189000 0.69187000 0.69185000 0.69191000 0.69176910 0.00007490 42 1520579040 2018.03.09 07:04 0.69189000 0.69178000 0.69176000 0.69189000 0.69177014 0.00007288 26 1520579100 2018.03.09 07:05 0.69179000 0.69184000 0.69178000 0.69184000 0.69177680 0.00007291 12 1520579160 2018.03.09 07:06 0.69183000 0.69183000 0.69183000 0.69184000 0.69178186 0.00007055 10 1520579220 2018.03.09 07:07 0.69183000 0.69185000 0.69183000 0.69189000 0.69178835 0.00006887 17 1520579280 2018.03.09 07:08 0.69184000 0.69193000 0.69184000 0.69193000 0.69180184 0.00007227 43 1520579340 2018.03.09 07:09 0.69193000 0.69194000 0.69192000 0.69195000 0.69181500 0.00007756 20 1520579400 2018.03.09 07:10 0.69193000 0.69207000 0.69188000 0.69208000 0.69183929 0.00009508 33 1520579460 2018.03.09 07:11 0.69207000 0.69205000 0.69204000 0.69213000 0.69185935 0.00010749 35 1520579520 2018.03.09 07:12 0.69205000 0.69203000 0.69203000 0.69212000 0.69187561 0.00011534 23 1520579580 2018.03.09 07:13 0.69204000 0.69206000 0.69202000 0.69206000 0.69189317 0.00012123 14 1520579640 2018.03.09 07:14 0.69207000 0.69204000 0.69204000 0.69211000 0.69190715 0.00011983 35 1520579700 2018.03.09 07:15 0.69204000 0.69197000 0.69197000 0.69204000 0.69191314 0.00011111 37 1520579760 2018.03.09 07:16 0.69196000 0.69193000 0.69191000 0.69199000 0.69191474 0.00010588 25 1520579820 2018.03.09 07:17 0.69192000 0.69191000 0.69189000 0.69196000 0.69191429 0.00009067 19 1520579880 2018.03.09 07:18 0.69192000 0.69194000 0.69192000 0.69198000 0.69191674 0.00008369 52 1520579940 2018.03.09 07:19 0.69194000 0.69193000 0.69192000 0.69196000 0.69191800 0.00008219 19 1520580000 2018.03.09 07:20 0.69195000 0.69202000 0.69195000 0.69205000 0.69192772 0.00008306 25 1520580060 2018.03.09 07:21 0.69202000 0.69204000 0.69199000 0.69208000 0.69193841 0.00008474 24 1520580120 2018.03.09 07:22 0.69205000 0.69195000 0.69194000 0.69205000 0.69193951 0.00008396 49 1520580180 2018.03.09 07:23 0.69195000 0.69190000 0.69187000 0.69195000 0.69193575 0.00008356 59 1520580240 2018.03.09 07:24 0.69191000 0.69196000 0.69189000 0.69196000 0.69193806 0.00007546 23 1520580300 2018.03.09 07:25 0.69195000 0.69195000 0.69193000 0.69195000 0.69193920 0.00007184 13 1520580360 2018.03.09 07:26 0.69195000 0.69198000 0.69194000 0.69202000 0.69194308 0.00006636 29 1520580420 2018.03.09 07:27 0.69198000 0.69213000 0.69198000 0.69214000 0.69196088 0.00006700 35 1520580480 2018.03.09 07:28 0.69212000 0.69223000 0.69208000 0.69231000 0.69198651 0.00008147 73 1520580540 2018.03.09 07:29 0.69221000 0.69219000 0.69214000 0.69222000 0.69200589 0.00008894 43 1520580600 2018.03.09 07:30 0.69219000 0.69223000 0.69219000 0.69228000 0.69202724 0.00009992 42 1520580660 2018.03.09 07:31 0.69224000 0.69223000 0.69215000 0.69225000 0.69204655 0.00011064 40 1520580720 2018.03.09 07:32 0.69223000 0.69216000 0.69212000 0.69223000 0.69205735 0.00011482 38 1520580780 2018.03.09 07:33 0.69216000 0.69231000 0.69216000 0.69231000 0.69208141 0.00013156 37 1520580840 2018.03.09 07:34 0.69229000 0.69231000 0.69224000 0.69231000 0.69210318 0.00014522 37 1520580900 2018.03.09 07:35 0.69231000 0.69227000 0.69226000 0.69235000 0.69211907 0.00015043 59 1520580960 2018.03.09 07:36 0.69227000 0.69231000 0.69226000 0.69231000 0.69213726 0.00015421 31 1520581020 2018.03.09 07:37 0.69231000 0.69227000 0.69226000 0.69231000 0.69214990 0.00015096 23 1520581080 2018.03.09 07:38 0.69228000 0.69227000 0.69225000 0.69233000 0.69216134 0.00014781 53 1520581140 2018.03.09 07:39 0.69228000 0.69227000 0.69225000 0.69233000 0.69217169 0.00014186 39 1520581200 2018.03.09 07:40 0.69227000 0.69237000 0.69227000 0.69238000 0.69219057 0.00014660 35 1520581260 2018.03.09 07:41 0.69238000 0.69228000 0.69227000 0.69238000 0.69219909 0.00014504 32 1520581320 2018.03.09 07:42 0.69227000 0.69230000 0.69225000 0.69233000 0.69220870 0.00013636 41 1520581380 2018.03.09 07:43 0.69231000 0.69226000 0.69225000 0.69233000 0.69221359 0.00011804 35 1520581440 2018.03.09 07:44 0.69226000 0.69226000 0.69223000 0.69231000 0.69221801 0.00010349 43 1520581500 2018.03.09 07:45 0.69227000 0.69228000 0.69224000 0.69229000 0.69222391 0.00008379 28 1520581560 2018.03.09 07:46 0.69228000 0.69213000 0.69210000 0.69228000 0.69221497 0.00007133 80 1520581620 2018.03.09 07:47 0.69213000 0.69218000 0.69209000 0.69218000 0.69221164 0.00007120 80 1520581680 2018.03.09 07:48 0.69218000 0.69217000 0.69216000 0.69224000 0.69220767 0.00007402 56 1520581740 2018.03.09 07:49 0.69216000 0.69218000 0.69213000 0.69219000 0.69220504 0.00007577 54 1520581800 2018.03.09 07:50 0.69219000 0.69221000 0.69219000 0.69223000 0.69220551 0.00007529 13 1520581860 2018.03.09 07:51 0.69219000 0.69225000 0.69219000 0.69225000 0.69220975 0.00007322 35 1520581920 2018.03.09 07:52 0.69224000 0.69228000 0.69223000 0.69228000 0.69221644 0.00006988 22 1520581980 2018.03.09 07:53 0.69228000 0.69242000 0.69228000 0.69252000 0.69223582 0.00007120 75 1520582040 2018.03.09 07:54 0.69242000 0.69241000 0.69239000 0.69247000 0.69225241 0.00007417 35 1520582100 2018.03.09 07:55 0.69241000 0.69239000 0.69239000 0.69243000 0.69226552 0.00007762 32 1520582160 2018.03.09 07:56 0.69241000 0.69243000 0.69239000 0.69243000 0.69228118 0.00008400 62 1520582220 2018.03.09 07:57 0.69243000 0.69247000 0.69242000 0.69249000 0.69229916 0.00009391 39 1520582280 2018.03.09 07:58 0.69247000 0.69244000 0.69243000 0.69251000 0.69231258 0.00009977 48 1520582340 2018.03.09 07:59 0.69244000 0.69245000 0.69244000 0.69251000 0.69232566 0.00010535 36 1520582400 2018.03.09 08:00 0.69244000 0.69237000 0.69237000 0.69247000 0.69232989 0.00010614 72 1520582460 2018.03.09 08:01 0.69240000 0.69236000 0.69236000 0.69241000 0.69233275 0.00010629 30 1520582520 2018.03.09 08:02 0.69235000 0.69236000 0.69231000 0.69238000 0.69233535 0.00010667 48 1520582580 2018.03.09 08:03 0.69237000 0.69238000 0.69230000 0.69238000 0.69233960 0.00010647 50 1520582640 2018.03.09 08:04 0.69239000 0.69241000 0.69232000 0.69242000 0.69234631 0.00010705 65 1520582700 2018.03.09 08:05 0.69241000 0.69239000 0.69234000 0.69244000 0.69235047 0.00010703 37 1520582760 2018.03.09 08:06 0.69236000 0.69242000 0.69234000 0.69242000 0.69235709 0.00009663 24 1520582820 2018.03.09 08:07 0.69243000 0.69242000 0.69240000 0.69247000 0.69236308 0.00008923 42 1520582880 2018.03.09 08:08 0.69242000 0.69258000 0.69242000 0.69258000 0.69238374 0.00009020 41 1520582940 2018.03.09 08:09 0.69258000 0.69252000 0.69250000 0.69262000 0.69239672 0.00008239 58 1520583000 2018.03.09 08:10 0.69252000 0.69266000 0.69252000 0.69266000 0.69242179 0.00008914 36 1520583060 2018.03.09 08:11 0.69265000 0.69268000 0.69265000 0.69268000 0.69244638 0.00009703 21 1520583120 2018.03.09 08:12 0.69271000 0.69277000 0.69269000 0.69288000 0.69247720 0.00011392 50 1520583180 2018.03.09 08:13 0.69276000 0.69261000 0.69259000 0.69279000 0.69248985 0.00011784 47 1520583240 2018.03.09 08:14 0.69260000 0.69288000 0.69259000 0.69290000 0.69252701 0.00014779 98 1520583300 2018.03.09 08:15 0.69288000 0.69303000 0.69288000 0.69307000 0.69257491 0.00018820 68 1520583360 2018.03.09 08:16 0.69303000 0.69298000 0.69295000 0.69303000 0.69261349 0.00021281 42 1520583420 2018.03.09 08:17 0.69298000 0.69306000 0.69298000 0.69313000 0.69265602 0.00024117 88 1520583480 2018.03.09 08:18 0.69304000 0.69314000 0.69301000 0.69320000 0.69270211 0.00026956 100 1520583540 2018.03.09 08:19 0.69312000 0.69308000 0.69303000 0.69312000 0.69273810 0.00028515 77 1520583600 2018.03.09 08:20 0.69308000 0.69314000 0.69308000 0.69316000 0.69277638 0.00029579 33 1520583660 2018.03.09 08:21 0.69315000 0.69308000 0.69306000 0.69317000 0.69280529 0.00029492 70 1520583720 2018.03.09 08:22 0.69307000 0.69307000 0.69306000 0.69312000 0.69283050 0.00028851 49 1520583780 2018.03.09 08:23 0.69306000 0.69299000 0.69299000 0.69307000 0.69284569 0.00027505 37 1520583840 2018.03.09 08:24 0.69301000 0.69297000 0.69291000 0.69301000 0.69285753 0.00026000 40 1520583900 2018.03.09 08:25 0.69298000 0.69293000 0.69288000 0.69298000 0.69286443 0.00023891 36 1520583960 2018.03.09 08:26 0.69294000 0.69307000 0.69294000 0.69310000 0.69288401 0.00022130 56 1520584020 2018.03.09 08:27 0.69306000 0.69296000 0.69296000 0.69308000 0.69289125 0.00019538 95 1520584080 2018.03.09 08:28 0.69295000 0.69296000 0.69287000 0.69298000 0.69289780 0.00018197 42 1520584140 2018.03.09 08:29 0.69297000 0.69297000 0.69296000 0.69299000 0.69290467 0.00015983 15 1520584200 2018.03.09 08:30 0.69298000 0.69296000 0.69293000 0.69301000 0.69290994 0.00014860 45 1520584260 2018.03.09 08:31 0.69295000 0.69286000 0.69282000 0.69298000 0.69290519 0.00014216 69 1520584320 2018.03.09 08:32 0.69286000 0.69282000 0.69275000 0.69286000 0.69289707 0.00014459 97 1520584380 2018.03.09 08:33 0.69283000 0.69281000 0.69279000 0.69286000 0.69288878 0.00013690 42 1520584440 2018.03.09 08:34 0.69280000 0.69287000 0.69277000 0.69287000 0.69288699 0.00013824 55 1520584500 2018.03.09 08:35 0.69288000 0.69286000 0.69286000 0.69294000 0.69288442 0.00013640 62 1520584560 2018.03.09 08:36 0.69287000 0.69280000 0.69278000 0.69287000 0.69287638 0.00014123 49 1520584620 2018.03.09 08:37 0.69279000 0.69277000 0.69274000 0.69281000 0.69286625 0.00014328 43 1520584680 2018.03.09 08:38 0.69278000 0.69277000 0.69274000 0.69280000 0.69285708 0.00013648 33 1520584740 2018.03.09 08:39 0.69275000 0.69274000 0.69272000 0.69278000 0.69284593 0.00013548 33 1520584800 2018.03.09 08:40 0.69276000 0.69284000 0.69274000 0.69285000 0.69284537 0.00011875 28 1520584860 2018.03.09 08:41 0.69284000 0.69293000 0.69281000 0.69296000 0.69285343 0.00010455 65 1520584920 2018.03.09 08:42 0.69294000 0.69287000 0.69285000 0.69294000 0.69285501 0.00009217 49 1520584980 2018.03.09 08:43 0.69286000 0.69289000 0.69283000 0.69289000 0.69285834 0.00008644 23 1520585040 2018.03.09 08:44 0.69290000 0.69281000 0.69279000 0.69290000 0.69285373 0.00008447 42 1520585100 2018.03.09 08:45 0.69280000 0.69284000 0.69277000 0.69288000 0.69285243 0.00008306 56 1520585160 2018.03.09 08:46 0.69285000 0.69292000 0.69285000 0.69296000 0.69285886 0.00006835 67 1520585220 2018.03.09 08:47 0.69292000 0.69300000 0.69291000 0.69300000 0.69287230 0.00007201 45 1520585280 2018.03.09 08:48 0.69300000 0.69295000 0.69295000 0.69305000 0.69287970 0.00007267 88 1520585340 2018.03.09 08:49 0.69295000 0.69293000 0.69288000 0.69298000 0.69288449 0.00007206 68 1520585400 2018.03.09 08:50 0.69292000 0.69293000 0.69290000 0.69296000 0.69288883 0.00007237 21 1520585460 2018.03.09 08:51 0.69293000 0.69294000 0.69288000 0.69295000 0.69289370 0.00007475 85 1520585520 2018.03.09 08:52 0.69294000 0.69294000 0.69291000 0.69300000 0.69289811 0.00007515 60 1520585580 2018.03.09 08:53 0.69294000 0.69292000 0.69292000 0.69294000 0.69290020 0.00007334 20 1520585640 2018.03.09 08:54 0.69295000 0.69295000 0.69293000 0.69297000 0.69290494 0.00007531 35 1520585700 2018.03.09 08:55 0.69295000 0.69297000 0.69292000 0.69297000 0.69291113 0.00007786 24 1520585760 2018.03.09 08:56 0.69298000 0.69295000 0.69292000 0.69298000 0.69291484 0.00007528 22 1520585820 2018.03.09 08:57 0.69296000 0.69293000 0.69290000 0.69296000 0.69291628 0.00006836 15 1520585880 2018.03.09 08:58 0.69295000 0.69284000 0.69284000 0.69295000 0.69290902 0.00006144 30 1520585940 2018.03.09 08:59 0.69284000 0.69278000 0.69278000 0.69288000 0.69289673 0.00005717 42 1520586000 2018.03.09 09:00 0.69280000 0.69299000 0.69278000 0.69302000 0.69290561 0.00005757 45 1520586060 2018.03.09 09:01 0.69299000 0.69293000 0.69290000 0.69299000 0.69290793 0.00005728 34 1520586120 2018.03.09 09:02 0.69293000 0.69268000 0.69267000 0.69297000 0.69288623 0.00007829 103 1520586180 2018.03.09 09:03 0.69267000 0.69246000 0.69246000 0.69267000 0.69284563 0.00012883 101 1520586240 2018.03.09 09:04 0.69248000 0.69232000 0.69227000 0.69250000 0.69279557 0.00018478 157 1520586300 2018.03.09 09:05 0.69234000 0.69237000 0.69223000 0.69237000 0.69275504 0.00021895 59 1520586360 2018.03.09 09:06 0.69239000 0.69240000 0.69234000 0.69246000 0.69272123 0.00024015 55 1520586420 2018.03.09 09:07 0.69239000 0.69229000 0.69226000 0.69241000 0.69268016 0.00026280 75 1520586480 2018.03.09 09:08 0.69229000 0.69226000 0.69224000 0.69235000 0.69264014 0.00028383 58 1520586540 2018.03.09 09:09 0.69225000 0.69222000 0.69221000 0.69227000 0.69260013 0.00030308 66 1520586600 2018.03.09 09:10 0.69220000 0.69230000 0.69220000 0.69234000 0.69257155 0.00030959 59 1520586660 2018.03.09 09:11 0.69228000 0.69235000 0.69228000 0.69239000 0.69255045 0.00030814 47 1520586720 2018.03.09 09:12 0.69234000 0.69231000 0.69227000 0.69239000 0.69252755 0.00030586 51 1520586780 2018.03.09 09:13 0.69231000 0.69238000 0.69227000 0.69238000 0.69251350 0.00029787 44 1520586840 2018.03.09 09:14 0.69237000 0.69246000 0.69235000 0.69247000 0.69250840 0.00028255 58 1520586900 2018.03.09 09:15 0.69245000 0.69241000 0.69238000 0.69252000 0.69249903 0.00026493 94 1520586960 2018.03.09 09:16 0.69241000 0.69253000 0.69241000 0.69258000 0.69250198 0.00024496 54 1520587020 2018.03.09 09:17 0.69252000 0.69255000 0.69251000 0.69262000 0.69250655 0.00022601 105 1520587080 2018.03.09 09:18 0.69257000 0.69261000 0.69257000 0.69270000 0.69251640 0.00021604 40 1520587140 2018.03.09 09:19 0.69259000 0.69258000 0.69249000 0.69260000 0.69252246 0.00020977 100 1520587200 2018.03.09 09:20 0.69256000 0.69263000 0.69252000 0.69267000 0.69253270 0.00018761 136 1520587260 2018.03.09 09:21 0.69261000 0.69268000 0.69261000 0.69275000 0.69254673 0.00017664 62 1520587320 2018.03.09 09:22 0.69267000 0.69285000 0.69265000 0.69288000 0.69257561 0.00020360 100 1520587380 2018.03.09 09:23 0.69285000 0.69286000 0.69280000 0.69298000 0.69260270 0.00022669 79 1520587440 2018.03.09 09:24 0.69288000 0.69286000 0.69285000 0.69292000 0.69262720 0.00023787 37 1520587500 2018.03.09 09:25 0.69286000 0.69284000 0.69282000 0.69289000 0.69264747 0.00024567 34 1520587560 2018.03.09 09:26 0.69283000 0.69274000 0.69269000 0.69283000 0.69265628 0.00024449 63 1520587620 2018.03.09 09:27 0.69274000 0.69281000 0.69272000 0.69288000 0.69267092 0.00023924 50 1520587680 2018.03.09 09:28 0.69282000 0.69293000 0.69280000 0.69293000 0.69269560 0.00023771 62 1520587740 2018.03.09 09:29 0.69291000 0.69281000 0.69279000 0.69291000 0.69270649 0.00021798 122 1520587800 2018.03.09 09:30 0.69283000 0.69290000 0.69277000 0.69290000 0.69272492 0.00020829 108 1520587860 2018.03.09 09:31 0.69288000 0.69293000 0.69288000 0.69300000 0.69274445 0.00020114 71 1520587920 2018.03.09 09:32 0.69293000 0.69287000 0.69284000 0.69299000 0.69275641 0.00018094 93 1520587980 2018.03.09 09:33 0.69290000 0.69284000 0.69283000 0.69290000 0.69276437 0.00016253 64 1520588040 2018.03.09 09:34 0.69285000 0.69289000 0.69280000 0.69291000 0.69277633 0.00015139 70 1520588100 2018.03.09 09:35 0.69290000 0.69294000 0.69281000 0.69300000 0.69279192 0.00013266 110 1520588160 2018.03.09 09:36 0.69294000 0.69282000 0.69277000 0.69295000 0.69279460 0.00011911 91 1520588220 2018.03.09 09:37 0.69280000 0.69275000 0.69272000 0.69285000 0.69279035 0.00010686 105 1520588280 2018.03.09 09:38 0.69276000 0.69257000 0.69255000 0.69278000 0.69276936 0.00011522 78 1520588340 2018.03.09 09:39 0.69257000 0.69247000 0.69246000 0.69258000 0.69274085 0.00013599 45 1520588400 2018.03.09 09:40 0.69246000 0.69260000 0.69245000 0.69260000 0.69272744 0.00014347 73 1520588460 2018.03.09 09:41 0.69259000 0.69254000 0.69254000 0.69274000 0.69270959 0.00015753 88 1520588520 2018.03.09 09:42 0.69253000 0.69249000 0.69247000 0.69255000 0.69268867 0.00017127 70 1520588580 2018.03.09 09:43 0.69249000 0.69247000 0.69234000 0.69252000 0.69266785 0.00018273 92 1520588640 2018.03.09 09:44 0.69249000 0.69259000 0.69242000 0.69259000 0.69266043 0.00018158 95 1520588700 2018.03.09 09:45 0.69264000 0.69266000 0.69253000 0.69266000 0.69266039 0.00017710 72 1520588760 2018.03.09 09:46 0.69265000 0.69265000 0.69264000 0.69271000 0.69265940 0.00017659 39 1520588820 2018.03.09 09:47 0.69266000 0.69262000 0.69256000 0.69267000 0.69265565 0.00017486 54 1520588880 2018.03.09 09:48 0.69263000 0.69262000 0.69260000 0.69274000 0.69265225 0.00016492 68 1520588940 2018.03.09 09:49 0.69262000 0.69260000 0.69254000 0.69272000 0.69264728 0.00016279 98 1520589000 2018.03.09 09:50 0.69261000 0.69248000 0.69247000 0.69262000 0.69263135 0.00016026 75 1520589060 2018.03.09 09:51 0.69249000 0.69247000 0.69246000 0.69260000 0.69261598 0.00015246 85 1520589120 2018.03.09 09:52 0.69248000 0.69243000 0.69238000 0.69250000 0.69259827 0.00014960 62 1520589180 2018.03.09 09:53 0.69245000 0.69245000 0.69243000 0.69249000 0.69258415 0.00014478 40 1520589240 2018.03.09 09:54 0.69245000 0.69233000 0.69231000 0.69245000 0.69255994 0.00014063 53 1520589300 2018.03.09 09:55 0.69233000 0.69232000 0.69229000 0.69238000 0.69253709 0.00012386 63 1520589360 2018.03.09 09:56 0.69234000 0.69240000 0.69229000 0.69240000 0.69252403 0.00011021 32 1520589420 2018.03.09 09:57 0.69238000 0.69233000 0.69230000 0.69252000 0.69250556 0.00010534 109 1520589480 2018.03.09 09:58 0.69233000 0.69227000 0.69226000 0.69240000 0.69248312 0.00011595 87 1520589540 2018.03.09 09:59 0.69225000 0.69218000 0.69212000 0.69227000 0.69245425 0.00013563 106 1520589600 2018.03.09 10:00 0.69220000 0.69203000 0.69197000 0.69228000 0.69241385 0.00016534 240 1520589660 2018.03.09 10:01 0.69205000 0.69213000 0.69200000 0.69217000 0.69238681 0.00017877 137 1520589720 2018.03.09 10:02 0.69212000 0.69245000 0.69212000 0.69245000 0.69239283 0.00017668 93 1520589780 2018.03.09 10:03 0.69246000 0.69275000 0.69246000 0.69276000 0.69242685 0.00018810 113 1520589840 2018.03.09 10:04 0.69275000 0.69284000 0.69275000 0.69289000 0.69246620 0.00020560 74 1520589900 2018.03.09 10:05 0.69284000 0.69275000 0.69273000 0.69285000 0.69249322 0.00021391 120 1520589960 2018.03.09 10:06 0.69276000 0.69279000 0.69275000 0.69297000 0.69252149 0.00022693 92 1520590020 2018.03.09 10:07 0.69279000 0.69296000 0.69279000 0.69300000 0.69256325 0.00025674 48 1520590080 2018.03.09 10:08 0.69297000 0.69281000 0.69274000 0.69298000 0.69258675 0.00026994 94 1520590140 2018.03.09 10:09 0.69280000 0.69268000 0.69267000 0.69281000 0.69259563 0.00027394 53 1520590200 2018.03.09 10:10 0.69270000 0.69261000 0.69259000 0.69270000 0.69259700 0.00027323 47 1520590260 2018.03.09 10:11 0.69261000 0.69259000 0.69258000 0.69266000 0.69259633 0.00027153 86 1520590320 2018.03.09 10:12 0.69259000 0.69252000 0.69244000 0.69264000 0.69258906 0.00026726 83 1520590380 2018.03.09 10:13 0.69252000 0.69246000 0.69230000 0.69258000 0.69257677 0.00026363 120 1520590440 2018.03.09 10:14 0.69246000 0.69236000 0.69235000 0.69256000 0.69255613 0.00025794 80 1520590500 2018.03.09 10:15 0.69236000 0.69247000 0.69230000 0.69247000 0.69254792 0.00025214 66 1520590560 2018.03.09 10:16 0.69247000 0.69237000 0.69233000 0.69247000 0.69253098 0.00025164 85 1520590620 2018.03.09 10:17 0.69238000 0.69252000 0.69238000 0.69255000 0.69252993 0.00024759 61 1520590680 2018.03.09 10:18 0.69253000 0.69250000 0.69244000 0.69257000 0.69252708 0.00024088 56 1520590740 2018.03.09 10:19 0.69251000 0.69258000 0.69250000 0.69259000 0.69253212 0.00022770 48 1520590800 2018.03.09 10:20 0.69258000 0.69281000 0.69258000 0.69284000 0.69255859 0.00020086 83 1520590860 2018.03.09 10:21 0.69281000 0.69282000 0.69278000 0.69286000 0.69258348 0.00017759 43 1520590920 2018.03.09 10:22 0.69282000 0.69294000 0.69281000 0.69296000 0.69261744 0.00018220 76 1520590980 2018.03.09 10:23 0.69293000 0.69297000 0.69290000 0.69302000 0.69265102 0.00019053 58 1520591040 2018.03.09 10:24 0.69298000 0.69313000 0.69298000 0.69314000 0.69269663 0.00021270 48 1520591100 2018.03.09 10:25 0.69313000 0.69296000 0.69296000 0.69315000 0.69272172 0.00022227 57 1520591160 2018.03.09 10:26 0.69296000 0.69297000 0.69294000 0.69298000 0.69274536 0.00023188 21 1520591220 2018.03.09 10:27 0.69298000 0.69299000 0.69290000 0.69309000 0.69276866 0.00023869 71 1520591280 2018.03.09 10:28 0.69299000 0.69286000 0.69283000 0.69299000 0.69277736 0.00024182 75 1520591340 2018.03.09 10:29 0.69286000 0.69291000 0.69284000 0.69293000 0.69278999 0.00024611 55 1520591400 2018.03.09 10:30 0.69294000 0.69289000 0.69289000 0.69298000 0.69279952 0.00024630 58 1520591460 2018.03.09 10:31 0.69289000 0.69267000 0.69267000 0.69289000 0.69278718 0.00024056 49 1520591520 2018.03.09 10:32 0.69268000 0.69263000 0.69260000 0.69271000 0.69277221 0.00023315 71 1520591580 2018.03.09 10:33 0.69266000 0.69256000 0.69251000 0.69269000 0.69275200 0.00022598 78 1520591640 2018.03.09 10:34 0.69256000 0.69261000 0.69253000 0.69269000 0.69273848 0.00021151 66 1520591700 2018.03.09 10:35 0.69260000 0.69236000 0.69230000 0.69260000 0.69270243 0.00022496 95 1520591760 2018.03.09 10:36 0.69236000 0.69223000 0.69218000 0.69237000 0.69265744 0.00024928 94 1520591820 2018.03.09 10:37 0.69223000 0.69244000 0.69218000 0.69244000 0.69263673 0.00025975 82 1520591880 2018.03.09 10:38 0.69245000 0.69240000 0.69232000 0.69249000 0.69261418 0.00027266 74 1520591940 2018.03.09 10:39 0.69239000 0.69244000 0.69228000 0.69246000 0.69259760 0.00028267 66 1520592000 2018.03.09 10:40 0.69241000 0.69239000 0.69235000 0.69247000 0.69257782 0.00029082 53 1520592060 2018.03.09 10:41 0.69238000 0.69253000 0.69238000 0.69253000 0.69257327 0.00028782 68 1520592120 2018.03.09 10:42 0.69251000 0.69244000 0.69240000 0.69265000 0.69256058 0.00028212 117 1520592180 2018.03.09 10:43 0.69246000 0.69262000 0.69246000 0.69264000 0.69256624 0.00026532 94 1520592240 2018.03.09 10:44 0.69263000 0.69263000 0.69255000 0.69266000 0.69257231 0.00023240 77 1520592300 2018.03.09 10:45 0.69263000 0.69274000 0.69262000 0.69278000 0.69258828 0.00021628 74 1520592360 2018.03.09 10:46 0.69274000 0.69269000 0.69268000 0.69277000 0.69259797 0.00019961 69 1520592420 2018.03.09 10:47 0.69269000 0.69240000 0.69235000 0.69271000 0.69257911 0.00018302 100 1520592480 2018.03.09 10:48 0.69238000 0.69235000 0.69235000 0.69246000 0.69255729 0.00017672 104 1520592540 2018.03.09 10:49 0.69235000 0.69220000 0.69212000 0.69239000 0.69252327 0.00017146 108 1520592600 2018.03.09 10:50 0.69221000 0.69215000 0.69196000 0.69224000 0.69248772 0.00016554 83 1520592660 2018.03.09 10:51 0.69213000 0.69224000 0.69209000 0.69227000 0.69246412 0.00016644 53 1520592720 2018.03.09 10:52 0.69222000 0.69226000 0.69218000 0.69232000 0.69244468 0.00016619 56 1520592780 2018.03.09 10:53 0.69228000 0.69238000 0.69228000 0.69247000 0.69243852 0.00016419 52 1520592840 2018.03.09 10:54 0.69238000 0.69229000 0.69229000 0.69242000 0.69242438 0.00016111 38 1520592900 2018.03.09 10:55 0.69230000 0.69223000 0.69222000 0.69233000 0.69240587 0.00016483 45 1520592960 2018.03.09 10:56 0.69225000 0.69231000 0.69225000 0.69234000 0.69239674 0.00016180 75 1520593020 2018.03.09 10:57 0.69227000 0.69216000 0.69214000 0.69230000 0.69237419 0.00017089 64 1520593080 2018.03.09 10:58 0.69215000 0.69215000 0.69205000 0.69216000 0.69235284 0.00017997 41 1520593140 2018.03.09 10:59 0.69213000 0.69215000 0.69203000 0.69215000 0.69233352 0.00018689 45 1520593200 2018.03.09 11:00 0.69214000 0.69200000 0.69200000 0.69214000 0.69230176 0.00020526 59 1520593260 2018.03.09 11:01 0.69198000 0.69194000 0.69194000 0.69208000 0.69226730 0.00021971 75 1520593320 2018.03.09 11:02 0.69194000 0.69197000 0.69192000 0.69202000 0.69223899 0.00023121 70 1520593380 2018.03.09 11:03 0.69196000 0.69208000 0.69196000 0.69208000 0.69222385 0.00022025 63 1520593440 2018.03.09 11:04 0.69208000 0.69213000 0.69207000 0.69218000 0.69221491 0.00020271 49 1520593500 2018.03.09 11:05 0.69213000 0.69206000 0.69203000 0.69219000 0.69220016 0.00016878 41 1520593560 2018.03.09 11:06 0.69204000 0.69212000 0.69186000 0.69212000 0.69219252 0.00012861 121 1520593620 2018.03.09 11:07 0.69212000 0.69195000 0.69190000 0.69219000 0.69216942 0.00012718 86 1520593680 2018.03.09 11:08 0.69193000 0.69187000 0.69184000 0.69198000 0.69214091 0.00013306 101 1520593740 2018.03.09 11:09 0.69189000 0.69164000 0.69157000 0.69190000 0.69209320 0.00016980 75 1520593800 2018.03.09 11:10 0.69164000 0.69133000 0.69121000 0.69167000 0.69202052 0.00024225 141 1520593860 2018.03.09 11:11 0.69134000 0.69144000 0.69132000 0.69161000 0.69196523 0.00027651 123 1520593920 2018.03.09 11:12 0.69144000 0.69142000 0.69137000 0.69154000 0.69191330 0.00030218 132 1520593980 2018.03.09 11:13 0.69142000 0.69159000 0.69141000 0.69165000 0.69188251 0.00029721 111 1520594040 2018.03.09 11:14 0.69159000 0.69158000 0.69152000 0.69162000 0.69185370 0.00029460 58 1520594100 2018.03.09 11:15 0.69158000 0.69164000 0.69157000 0.69174000 0.69183335 0.00028868 78 1520594160 2018.03.09 11:16 0.69164000 0.69168000 0.69163000 0.69170000 0.69181874 0.00027149 53 1520594220 2018.03.09 11:17 0.69167000 0.69137000 0.69136000 0.69171000 0.69177601 0.00028044 87 1520594280 2018.03.09 11:18 0.69138000 0.69168000 0.69136000 0.69169000 0.69176686 0.00026890 58 1520594340 2018.03.09 11:19 0.69169000 0.69162000 0.69148000 0.69170000 0.69175288 0.00025675 71 1520594400 2018.03.09 11:20 0.69163000 0.69157000 0.69134000 0.69169000 0.69173546 0.00025335 71 1520594460 2018.03.09 11:21 0.69154000 0.69151000 0.69143000 0.69154000 0.69171399 0.00025320 66 1520594520 2018.03.09 11:22 0.69151000 0.69153000 0.69148000 0.69160000 0.69169646 0.00024902 68 1520594580 2018.03.09 11:23 0.69154000 0.69127000 0.69124000 0.69160000 0.69165585 0.00024824 69 1520594640 2018.03.09 11:24 0.69130000 0.69143000 0.69129000 0.69155000 0.69163434 0.00022724 67 1520594700 2018.03.09 11:25 0.69141000 0.69137000 0.69134000 0.69142000 0.69160916 0.00020975 51 1520594760 2018.03.09 11:26 0.69138000 0.69143000 0.69137000 0.69148000 0.69159210 0.00017518 34 1520594820 2018.03.09 11:27 0.69145000 0.69149000 0.69143000 0.69150000 0.69158238 0.00015348 12 1520594880 2018.03.09 11:28 0.69147000 0.69146000 0.69145000 0.69149000 0.69157072 0.00013581 22 1520594940 2018.03.09 11:29 0.69146000 0.69140000 0.69135000 0.69146000 0.69155446 0.00013159 60 1520595000 2018.03.09 11:30 0.69139000 0.69139000 0.69130000 0.69142000 0.69153880 0.00012035 57 1520595060 2018.03.09 11:31 0.69140000 0.69132000 0.69131000 0.69146000 0.69151796 0.00012119 44 1520595120 2018.03.09 11:32 0.69132000 0.69133000 0.69131000 0.69140000 0.69150006 0.00012265 43 1520595180 2018.03.09 11:33 0.69132000 0.69125000 0.69123000 0.69137000 0.69147625 0.00012926 65 1520595240 2018.03.09 11:34 0.69126000 0.69128000 0.69102000 0.69130000 0.69145756 0.00013230 100 1520595300 2018.03.09 11:35 0.69128000 0.69135000 0.69128000 0.69138000 0.69144731 0.00012684 38 1520595360 2018.03.09 11:36 0.69134000 0.69141000 0.69131000 0.69151000 0.69144376 0.00011529 59 1520595420 2018.03.09 11:37 0.69143000 0.69134000 0.69134000 0.69144000 0.69143388 0.00011496 27 1520595480 2018.03.09 11:38 0.69133000 0.69133000 0.69131000 0.69135000 0.69142398 0.00010116 19 1520595540 2018.03.09 11:39 0.69133000 0.69129000 0.69128000 0.69140000 0.69141122 0.00009188 70 1520595600 2018.03.09 11:40 0.69128000 0.69120000 0.69120000 0.69140000 0.69139111 0.00009010 68 1520595660 2018.03.09 11:41 0.69121000 0.69097000 0.69096000 0.69123000 0.69135100 0.00011810 91 1520595720 2018.03.09 11:42 0.69097000 0.69100000 0.69095000 0.69110000 0.69131757 0.00013134 104 1520595780 2018.03.09 11:43 0.69098000 0.69092000 0.69087000 0.69100000 0.69127971 0.00015808 67 1520595840 2018.03.09 11:44 0.69093000 0.69116000 0.69091000 0.69116000 0.69126831 0.00015753 52 1520595900 2018.03.09 11:45 0.69117000 0.69109000 0.69108000 0.69117000 0.69125133 0.00016203 53 1520595960 2018.03.09 11:46 0.69108000 0.69115000 0.69108000 0.69116000 0.69124168 0.00015926 38 1520596020 2018.03.09 11:47 0.69115000 0.69113000 0.69109000 0.69116000 0.69123104 0.00015149 40 1520596080 2018.03.09 11:48 0.69114000 0.69098000 0.69098000 0.69115000 0.69120713 0.00015251 37 1520596140 2018.03.09 11:49 0.69098000 0.69102000 0.69097000 0.69103000 0.69118931 0.00015183 28 1520596200 2018.03.09 11:50 0.69103000 0.69118000 0.69103000 0.69118000 0.69118842 0.00014504 49 1520596260 2018.03.09 11:51 0.69115000 0.69111000 0.69111000 0.69123000 0.69118095 0.00014257 54 1520596320 2018.03.09 11:52 0.69112000 0.69115000 0.69110000 0.69115000 0.69117801 0.00013850 27 1520596380 2018.03.09 11:53 0.69116000 0.69109000 0.69107000 0.69117000 0.69116962 0.00013797 55 1520596440 2018.03.09 11:54 0.69109000 0.69133000 0.69107000 0.69133000 0.69118490 0.00014227 71 1520596500 2018.03.09 11:55 0.69133000 0.69150000 0.69133000 0.69152000 0.69121491 0.00016058 64 1520596560 2018.03.09 11:56 0.69150000 0.69150000 0.69146000 0.69155000 0.69124206 0.00017611 63 1520596620 2018.03.09 11:57 0.69149000 0.69157000 0.69145000 0.69157000 0.69127329 0.00020136 49 1520596680 2018.03.09 11:58 0.69157000 0.69164000 0.69157000 0.69173000 0.69130822 0.00023134 90 1520596740 2018.03.09 11:59 0.69166000 0.69133000 0.69119000 0.69170000 0.69131029 0.00023232 150 1520596800 2018.03.09 12:00 0.69134000 0.69125000 0.69125000 0.69142000 0.69130455 0.00022881 117 1520596860 2018.03.09 12:01 0.69126000 0.69147000 0.69123000 0.69148000 0.69132031 0.00022532 75 1520596920 2018.03.09 12:02 0.69146000 0.69145000 0.69139000 0.69152000 0.69133266 0.00021988 70 1520596980 2018.03.09 12:03 0.69145000 0.69131000 0.69129000 0.69147000 0.69133050 0.00019898 49 1520597040 2018.03.09 12:04 0.69132000 0.69128000 0.69118000 0.69132000 0.69132569 0.00019435 93 1520597100 2018.03.09 12:05 0.69128000 0.69132000 0.69123000 0.69132000 0.69132515 0.00018697 76 1520597160 2018.03.09 12:06 0.69132000 0.69147000 0.69130000 0.69153000 0.69133894 0.00018774 68 1520597220 2018.03.09 12:07 0.69148000 0.69126000 0.69124000 0.69149000 0.69133143 0.00018167 87 1520597280 2018.03.09 12:08 0.69124000 0.69131000 0.69120000 0.69136000 0.69132939 0.00016382 81 1520597340 2018.03.09 12:09 0.69130000 0.69125000 0.69117000 0.69130000 0.69132182 0.00015020 103 1520597400 2018.03.09 12:10 0.69127000 0.69121000 0.69116000 0.69127000 0.69131117 0.00015060 92 1520597460 2018.03.09 12:11 0.69119000 0.69111000 0.69104000 0.69120000 0.69129202 0.00015541 91 1520597520 2018.03.09 12:12 0.69110000 0.69111000 0.69103000 0.69114000 0.69127468 0.00016339 50 1520597580 2018.03.09 12:13 0.69113000 0.69102000 0.69101000 0.69113000 0.69125043 0.00017811 41 1520597640 2018.03.09 12:14 0.69103000 0.69101000 0.69100000 0.69110000 0.69122753 0.00019478 104 1520597700 2018.03.09 12:15 0.69101000 0.69105000 0.69098000 0.69111000 0.69121062 0.00019597 58 1520597760 2018.03.09 12:16 0.69105000 0.69105000 0.69096000 0.69107000 0.69119532 0.00019407 45 1520597820 2018.03.09 12:17 0.69104000 0.69094000 0.69090000 0.69105000 0.69117101 0.00019174 57 1520597880 2018.03.09 12:18 0.69094000 0.69093000 0.69086000 0.69095000 0.69114805 0.00017558 68 1520597940 2018.03.09 12:19 0.69093000 0.69092000 0.69092000 0.69099000 0.69112633 0.00018410 34 1520598000 2018.03.09 12:20 0.69092000 0.69112000 0.69091000 0.69119000 0.69112573 0.00018220 82 1520598060 2018.03.09 12:21 0.69112000 0.69107000 0.69107000 0.69114000 0.69112042 0.00016677 34 1520598120 2018.03.09 12:22 0.69107000 0.69105000 0.69103000 0.69111000 0.69111372 0.00015143 29 1520598180 2018.03.09 12:23 0.69105000 0.69114000 0.69105000 0.69116000 0.69111622 0.00014477 38 1520598240 2018.03.09 12:24 0.69114000 0.69122000 0.69111000 0.69123000 0.69112610 0.00014149 54 1520598300 2018.03.09 12:25 0.69122000 0.69114000 0.69111000 0.69123000 0.69112743 0.00013480 29 1520598360 2018.03.09 12:26 0.69112000 0.69107000 0.69107000 0.69122000 0.69112196 0.00011039 64 1520598420 2018.03.09 12:27 0.69107000 0.69113000 0.69100000 0.69116000 0.69112272 0.00010622 36 1520598480 2018.03.09 12:28 0.69115000 0.69131000 0.69114000 0.69138000 0.69114056 0.00011260 65 1520598540 2018.03.09 12:29 0.69133000 0.69123000 0.69122000 0.69133000 0.69114908 0.00011571 81 1520598600 2018.03.09 12:30 0.69123000 0.69117000 0.69111000 0.69124000 0.69115107 0.00011604 74 1520598660 2018.03.09 12:31 0.69116000 0.69121000 0.69113000 0.69121000 0.69115668 0.00011925 75 1520598720 2018.03.09 12:32 0.69121000 0.69132000 0.69121000 0.69134000 0.69117224 0.00013151 59 1520598780 2018.03.09 12:33 0.69132000 0.69134000 0.69126000 0.69136000 0.69118821 0.00013942 47 1520598840 2018.03.09 12:34 0.69134000 0.69129000 0.69128000 0.69138000 0.69119791 0.00013962 105 1520598900 2018.03.09 12:35 0.69129000 0.69132000 0.69129000 0.69135000 0.69120954 0.00014293 48 1520598960 2018.03.09 12:36 0.69132000 0.69132000 0.69125000 0.69134000 0.69122006 0.00014449 49 1520599020 2018.03.09 12:37 0.69132000 0.69129000 0.69129000 0.69134000 0.69122672 0.00013336 21 1520599080 2018.03.09 12:38 0.69129000 0.69148000 0.69129000 0.69150000 0.69125084 0.00013462 36 1520599140 2018.03.09 12:39 0.69148000 0.69140000 0.69135000 0.69148000 0.69126505 0.00012053 38 1520599200 2018.03.09 12:40 0.69140000 0.69140000 0.69140000 0.69150000 0.69127790 0.00012275 45 1520599260 2018.03.09 12:41 0.69139000 0.69142000 0.69137000 0.69144000 0.69129143 0.00012048 36 1520599320 2018.03.09 12:42 0.69142000 0.69128000 0.69127000 0.69146000 0.69129034 0.00010757 67 1520599380 2018.03.09 12:43 0.69128000 0.69125000 0.69120000 0.69129000 0.69128650 0.00010224 36 1520599440 2018.03.09 12:44 0.69125000 0.69125000 0.69122000 0.69129000 0.69128302 0.00010136 43 1520599500 2018.03.09 12:45 0.69125000 0.69119000 0.69117000 0.69128000 0.69127417 0.00009884 64 1520599560 2018.03.09 12:46 0.69119000 0.69134000 0.69118000 0.69134000 0.69128044 0.00008750 70 1520599620 2018.03.09 12:47 0.69134000 0.69140000 0.69133000 0.69141000 0.69129182 0.00008175 60 1520599680 2018.03.09 12:48 0.69140000 0.69145000 0.69134000 0.69148000 0.69130689 0.00008586 68 1520599740 2018.03.09 12:49 0.69145000 0.69152000 0.69144000 0.69156000 0.69132718 0.00009348 93 1520599800 2018.03.09 12:50 0.69154000 0.69132000 0.69130000 0.69154000 0.69132650 0.00008674 80 1520599860 2018.03.09 12:51 0.69129000 0.69138000 0.69126000 0.69138000 0.69133159 0.00008243 55 1520599920 2018.03.09 12:52 0.69138000 0.69144000 0.69134000 0.69150000 0.69134192 0.00008379 49 1520599980 2018.03.09 12:53 0.69143000 0.69151000 0.69141000 0.69151000 0.69135793 0.00008961 37 1520600040 2018.03.09 12:54 0.69152000 0.69151000 0.69151000 0.69155000 0.69137241 0.00009335 32 1520600100 2018.03.09 12:55 0.69151000 0.69151000 0.69142000 0.69152000 0.69138551 0.00009704 61 1520600160 2018.03.09 12:56 0.69150000 0.69153000 0.69150000 0.69160000 0.69139927 0.00010107 43 1520600220 2018.03.09 12:57 0.69153000 0.69136000 0.69136000 0.69159000 0.69139553 0.00009845 57 1520600280 2018.03.09 12:58 0.69137000 0.69148000 0.69135000 0.69148000 0.69140358 0.00009866 65 1520600340 2018.03.09 12:59 0.69148000 0.69145000 0.69142000 0.69152000 0.69140800 0.00009948 96 1520600400 2018.03.09 13:00 0.69143000 0.69144000 0.69136000 0.69147000 0.69141105 0.00009997 91 1520600460 2018.03.09 13:01 0.69144000 0.69149000 0.69140000 0.69152000 0.69141857 0.00010222 83 1520600520 2018.03.09 13:02 0.69150000 0.69154000 0.69148000 0.69157000 0.69143013 0.00010185 58 1520600580 2018.03.09 13:03 0.69154000 0.69160000 0.69151000 0.69160000 0.69144631 0.00010140 59 1520600640 2018.03.09 13:04 0.69162000 0.69161000 0.69161000 0.69175000 0.69146190 0.00009856 54 1520600700 2018.03.09 13:05 0.69158000 0.69151000 0.69151000 0.69158000 0.69146648 0.00007800 30 1520600760 2018.03.09 13:06 0.69150000 0.69146000 0.69144000 0.69154000 0.69146586 0.00007278 50 1520600820 2018.03.09 13:07 0.69148000 0.69155000 0.69147000 0.69155000 0.69147388 0.00007228 58 1520600880 2018.03.09 13:08 0.69155000 0.69162000 0.69144000 0.69163000 0.69148779 0.00007724 61 1520600940 2018.03.09 13:09 0.69161000 0.69177000 0.69157000 0.69177000 0.69151467 0.00009873 76 1520601000 2018.03.09 13:10 0.69175000 0.69197000 0.69175000 0.69199000 0.69155803 0.00013493 55 1520601060 2018.03.09 13:11 0.69198000 0.69195000 0.69185000 0.69198000 0.69159536 0.00015867 47 1520601120 2018.03.09 13:12 0.69195000 0.69184000 0.69181000 0.69197000 0.69161866 0.00016730 39 1520601180 2018.03.09 13:13 0.69183000 0.69176000 0.69173000 0.69186000 0.69163212 0.00017073 66 1520601240 2018.03.09 13:14 0.69177000 0.69167000 0.69163000 0.69178000 0.69163573 0.00016935 45 1520601300 2018.03.09 13:15 0.69167000 0.69166000 0.69163000 0.69169000 0.69163804 0.00016742 48 1520601360 2018.03.09 13:16 0.69166000 0.69182000 0.69164000 0.69182000 0.69165537 0.00017253 53 1520601420 2018.03.09 13:17 0.69182000 0.69188000 0.69178000 0.69188000 0.69167676 0.00016871 39 1520601480 2018.03.09 13:18 0.69188000 0.69187000 0.69185000 0.69189000 0.69169517 0.00016992 36 1520601540 2018.03.09 13:19 0.69187000 0.69192000 0.69182000 0.69192000 0.69171658 0.00016969 32 1520601600 2018.03.09 13:20 0.69192000 0.69193000 0.69190000 0.69195000 0.69173691 0.00016578 23 1520601660 2018.03.09 13:21 0.69192000 0.69190000 0.69183000 0.69193000 0.69175244 0.00016082 59 1520601720 2018.03.09 13:22 0.69190000 0.69185000 0.69184000 0.69191000 0.69176173 0.00015519 28 1520601780 2018.03.09 13:23 0.69185000 0.69187000 0.69185000 0.69189000 0.69177204 0.00015260 21 1520601840 2018.03.09 13:24 0.69187000 0.69185000 0.69183000 0.69187000 0.69177947 0.00014892 17 1520601900 2018.03.09 13:25 0.69184000 0.69184000 0.69184000 0.69186000 0.69178523 0.00013616 17 1520601960 2018.03.09 13:26 0.69185000 0.69185000 0.69180000 0.69187000 0.69179140 0.00011440 32 1520602020 2018.03.09 13:27 0.69185000 0.69185000 0.69177000 0.69189000 0.69179698 0.00009953 75 1520602080 2018.03.09 13:28 0.69186000 0.69194000 0.69176000 0.69194000 0.69181060 0.00009010 74 1520602140 2018.03.09 13:29 0.69194000 0.69191000 0.69184000 0.69194000 0.69182007 0.00008803 45 1520602200 2018.03.09 13:30 0.69191000 0.69184000 0.69184000 0.69194000 0.69182197 0.00008084 41 1520602260 2018.03.09 13:31 0.69184000 0.69178000 0.69178000 0.69185000 0.69181797 0.00007731 29 1520602320 2018.03.09 13:32 0.69178000 0.69178000 0.69174000 0.69180000 0.69181435 0.00007865 34 1520602380 2018.03.09 13:33 0.69178000 0.69187000 0.69178000 0.69187000 0.69181965 0.00007686 35 1520602440 2018.03.09 13:34 0.69188000 0.69189000 0.69185000 0.69190000 0.69182635 0.00006786 52 1520602500 2018.03.09 13:35 0.69187000 0.69181000 0.69181000 0.69187000 0.69182480 0.00005788 26 1520602560 2018.03.09 13:36 0.69181000 0.69176000 0.69175000 0.69182000 0.69181862 0.00006345 26 1520602620 2018.03.09 13:37 0.69176000 0.69175000 0.69174000 0.69179000 0.69181209 0.00006756 34 1520602680 2018.03.09 13:38 0.69175000 0.69175000 0.69174000 0.69178000 0.69180618 0.00007098 30 1520602740 2018.03.09 13:39 0.69175000 0.69175000 0.69171000 0.69175000 0.69180083 0.00007016 20 1520602800 2018.03.09 13:40 0.69175000 0.69174000 0.69173000 0.69176000 0.69179503 0.00006806 10 1520602860 2018.03.09 13:41 0.69175000 0.69183000 0.69173000 0.69187000 0.69179836 0.00006286 45 1520602920 2018.03.09 13:42 0.69184000 0.69180000 0.69180000 0.69189000 0.69179852 0.00006173 46 1520602980 2018.03.09 13:43 0.69180000 0.69189000 0.69180000 0.69191000 0.69180723 0.00006004 52 1520603040 2018.03.09 13:44 0.69189000 0.69181000 0.69181000 0.69191000 0.69180749 0.00005921 19 1520603100 2018.03.09 13:45 0.69183000 0.69184000 0.69177000 0.69184000 0.69181059 0.00005853 32 1520603160 2018.03.09 13:46 0.69183000 0.69163000 0.69163000 0.69188000 0.69179339 0.00007273 53 1520603220 2018.03.09 13:47 0.69162000 0.69155000 0.69155000 0.69164000 0.69177021 0.00009354 71 1520603280 2018.03.09 13:48 0.69155000 0.69155000 0.69149000 0.69159000 0.69174924 0.00010216 62 1520603340 2018.03.09 13:49 0.69156000 0.69151000 0.69151000 0.69157000 0.69172645 0.00011338 38 1520603400 2018.03.09 13:50 0.69152000 0.69151000 0.69147000 0.69152000 0.69170584 0.00012465 58 1520603460 2018.03.09 13:51 0.69150000 0.69137000 0.69134000 0.69150000 0.69167385 0.00015099 44 1520603520 2018.03.09 13:52 0.69136000 0.69134000 0.69133000 0.69145000 0.69164206 0.00017413 48 1520603580 2018.03.09 13:53 0.69134000 0.69145000 0.69132000 0.69157000 0.69162377 0.00017653 99 1520603640 2018.03.09 13:54 0.69146000 0.69133000 0.69132000 0.69148000 0.69159579 0.00018466 68 1520603700 2018.03.09 13:55 0.69132000 0.69160000 0.69132000 0.69165000 0.69159619 0.00017825 63 1520603760 2018.03.09 13:56 0.69161000 0.69169000 0.69150000 0.69169000 0.69160513 0.00017398 82 1520603820 2018.03.09 13:57 0.69170000 0.69172000 0.69164000 0.69172000 0.69161607 0.00017143 63 1520603880 2018.03.09 13:58 0.69172000 0.69175000 0.69171000 0.69184000 0.69162882 0.00017064 96 1520603940 2018.03.09 13:59 0.69176000 0.69180000 0.69172000 0.69183000 0.69164512 0.00017291 85 1520604000 2018.03.09 14:00 0.69180000 0.69177000 0.69176000 0.69186000 0.69165702 0.00017482 54 1520604060 2018.03.09 14:01 0.69177000 0.69182000 0.69172000 0.69182000 0.69167254 0.00017684 58 1520604120 2018.03.09 14:02 0.69182000 0.69178000 0.69173000 0.69186000 0.69168277 0.00017860 42 1520604180 2018.03.09 14:03 0.69178000 0.69179000 0.69174000 0.69179000 0.69169299 0.00017748 26 1520604240 2018.03.09 14:04 0.69180000 0.69178000 0.69173000 0.69183000 0.69170127 0.00017978 66 1520604300 2018.03.09 14:05 0.69176000 0.69179000 0.69173000 0.69181000 0.69170972 0.00018190 42 1520604360 2018.03.09 14:06 0.69178000 0.69174000 0.69169000 0.69178000 0.69171261 0.00018241 45 1520604420 2018.03.09 14:07 0.69172000 0.69165000 0.69163000 0.69174000 0.69170664 0.00017687 46 1520604480 2018.03.09 14:08 0.69165000 0.69163000 0.69160000 0.69171000 0.69169934 0.00017159 40 1520604540 2018.03.09 14:09 0.69165000 0.69167000 0.69165000 0.69184000 0.69169655 0.00016559 67 1520604600 2018.03.09 14:10 0.69167000 0.69181000 0.69162000 0.69181000 0.69170735 0.00016475 68 1520604660 2018.03.09 14:11 0.69178000 0.69187000 0.69178000 0.69189000 0.69172284 0.00015357 41 1520604720 2018.03.09 14:12 0.69186000 0.69175000 0.69173000 0.69189000 0.69172543 0.00012794 36 1520604780 2018.03.09 14:13 0.69177000 0.69171000 0.69168000 0.69177000 0.69172396 0.00011216 47 1520604840 2018.03.09 14:14 0.69171000 0.69167000 0.69165000 0.69176000 0.69171882 0.00007178 67 1520604900 2018.03.09 14:15 0.69167000 0.69167000 0.69164000 0.69178000 0.69171417 0.00006937 64 1520604960 2018.03.09 14:16 0.69166000 0.69162000 0.69161000 0.69169000 0.69170520 0.00007590 39 1520605020 2018.03.09 14:17 0.69163000 0.69170000 0.69161000 0.69173000 0.69170471 0.00007606 68 1520605080 2018.03.09 14:18 0.69170000 0.69166000 0.69164000 0.69173000 0.69170045 0.00007778 52 1520605140 2018.03.09 14:19 0.69166000 0.69162000 0.69158000 0.69169000 0.69169279 0.00007945 60 1520605200 2018.03.09 14:20 0.69163000 0.69171000 0.69163000 0.69174000 0.69169443 0.00007705 57 1520605260 2018.03.09 14:21 0.69166000 0.69166000 0.69160000 0.69174000 0.69169115 0.00007312 59 1520605320 2018.03.09 14:22 0.69166000 0.69157000 0.69156000 0.69166000 0.69167961 0.00007812 37 1520605380 2018.03.09 14:23 0.69157000 0.69164000 0.69156000 0.69167000 0.69167584 0.00007557 34 1520605440 2018.03.09 14:24 0.69164000 0.69166000 0.69164000 0.69170000 0.69167433 0.00007229 33 1520605500 2018.03.09 14:25 0.69166000 0.69166000 0.69159000 0.69169000 0.69167297 0.00006778 38 1520605560 2018.03.09 14:26 0.69165000 0.69168000 0.69163000 0.69170000 0.69167364 0.00006604 49 1520605620 2018.03.09 14:27 0.69168000 0.69171000 0.69166000 0.69175000 0.69167710 0.00006591 47 1520605680 2018.03.09 14:28 0.69170000 0.69178000 0.69167000 0.69178000 0.69168690 0.00006772 53 1520605740 2018.03.09 14:29 0.69179000 0.69184000 0.69174000 0.69184000 0.69170148 0.00007476 79 1520605800 2018.03.09 14:30 0.69185000 0.69188000 0.69180000 0.69190000 0.69171848 0.00008265 66 1520605860 2018.03.09 14:31 0.69188000 0.69182000 0.69176000 0.69188000 0.69172815 0.00008148 61 1520605920 2018.03.09 14:32 0.69182000 0.69170000 0.69168000 0.69182000 0.69172547 0.00008063 88 1520605980 2018.03.09 14:33 0.69170000 0.69167000 0.69164000 0.69173000 0.69172019 0.00007974 76 1520606040 2018.03.09 14:34 0.69165000 0.69181000 0.69160000 0.69185000 0.69172874 0.00008369 71 1520606100 2018.03.09 14:35 0.69181000 0.69164000 0.69164000 0.69183000 0.69172029 0.00008268 37 1520606160 2018.03.09 14:36 0.69164000 0.69167000 0.69160000 0.69169000 0.69171550 0.00007954 31 1520606220 2018.03.09 14:37 0.69166000 0.69181000 0.69165000 0.69181000 0.69172450 0.00008337 32 1520606280 2018.03.09 14:38 0.69181000 0.69172000 0.69168000 0.69181000 0.69172407 0.00008205 49 1520606340 2018.03.09 14:39 0.69172000 0.69145000 0.69143000 0.69172000 0.69169797 0.00009788 112 1520606400 2018.03.09 14:40 0.69145000 0.69153000 0.69135000 0.69155000 0.69168197 0.00010557 102 1520606460 2018.03.09 14:41 0.69155000 0.69137000 0.69135000 0.69155000 0.69165226 0.00012955 70 1520606520 2018.03.09 14:42 0.69135000 0.69123000 0.69123000 0.69136000 0.69161204 0.00016697 75 1520606580 2018.03.09 14:43 0.69123000 0.69122000 0.69118000 0.69123000 0.69157471 0.00019798 45 1520606640 2018.03.09 14:44 0.69122000 0.69117000 0.69114000 0.69122000 0.69153616 0.00022769 61 1520606700 2018.03.09 14:45 0.69118000 0.69111000 0.69109000 0.69118000 0.69149558 0.00025732 69 1520606760 2018.03.09 14:46 0.69110000 0.69108000 0.69107000 0.69116000 0.69145600 0.00028259 41 1520606820 2018.03.09 14:47 0.69108000 0.69113000 0.69104000 0.69114000 0.69142495 0.00029597 65 1520606880 2018.03.09 14:48 0.69113000 0.69126000 0.69111000 0.69126000 0.69140924 0.00029229 59 1520606940 2018.03.09 14:49 0.69126000 0.69123000 0.69120000 0.69126000 0.69139217 0.00028337 40 1520607000 2018.03.09 14:50 0.69124000 0.69118000 0.69115000 0.69127000 0.69137196 0.00027016 58 1520607060 2018.03.09 14:51 0.69117000 0.69115000 0.69109000 0.69117000 0.69135082 0.00025947 52 1520607120 2018.03.09 14:52 0.69115000 0.69114000 0.69113000 0.69117000 0.69133075 0.00025488 34 1520607180 2018.03.09 14:53 0.69114000 0.69108000 0.69106000 0.69114000 0.69130687 0.00025258 37 1520607240 2018.03.09 14:54 0.69109000 0.69102000 0.69101000 0.69109000 0.69127954 0.00023694 52 1520607300 2018.03.09 14:55 0.69101000 0.69100000 0.69096000 0.69102000 0.69125292 0.00023271 40 1520607360 2018.03.09 14:56 0.69101000 0.69109000 0.69100000 0.69109000 0.69123741 0.00021653 62 1520607420 2018.03.09 14:57 0.69110000 0.69121000 0.69110000 0.69123000 0.69123480 0.00017447 60 1520607480 2018.03.09 14:58 0.69122000 0.69108000 0.69104000 0.69122000 0.69122005 0.00013660 50 1520607540 2018.03.09 14:59 0.69108000 0.69109000 0.69105000 0.69113000 0.69120767 0.00012545 45 1520607600 2018.03.09 15:00 0.69110000 0.69109000 0.69107000 0.69112000 0.69119646 0.00009994 47 1520607660 2018.03.09 15:01 0.69110000 0.69118000 0.69107000 0.69119000 0.69119489 0.00009117 98 1520607720 2018.03.09 15:02 0.69118000 0.69125000 0.69117000 0.69129000 0.69120014 0.00009501 102 1520607780 2018.03.09 15:03 0.69126000 0.69131000 0.69123000 0.69132000 0.69121060 0.00010453 79 1520607840 2018.03.09 15:04 0.69131000 0.69125000 0.69120000 0.69136000 0.69121436 0.00010685 104 1520607900 2018.03.09 15:05 0.69125000 0.69123000 0.69117000 0.69126000 0.69121585 0.00010522 78 1520607960 2018.03.09 15:06 0.69123000 0.69117000 0.69113000 0.69126000 0.69121148 0.00009879 65 1520608020 2018.03.09 15:07 0.69116000 0.69107000 0.69106000 0.69116000 0.69119801 0.00009519 42 1520608080 2018.03.09 15:08 0.69106000 0.69118000 0.69105000 0.69122000 0.69119629 0.00009340 69 1520608140 2018.03.09 15:09 0.69119000 0.69114000 0.69113000 0.69123000 0.69119093 0.00009115 63 1520608200 2018.03.09 15:10 0.69115000 0.69112000 0.69106000 0.69117000 0.69118417 0.00008914 56 1520608260 2018.03.09 15:11 0.69113000 0.69096000 0.69096000 0.69118000 0.69116282 0.00009312 110 1520608320 2018.03.09 15:12 0.69095000 0.69092000 0.69086000 0.69096000 0.69113970 0.00010119 90 1520608380 2018.03.09 15:13 0.69092000 0.69082000 0.69079000 0.69093000 0.69110925 0.00011929 96 1520608440 2018.03.09 15:14 0.69082000 0.69071000 0.69067000 0.69082000 0.69107123 0.00014849 61 1520608500 2018.03.09 15:15 0.69071000 0.69060000 0.69058000 0.69072000 0.69102635 0.00018739 109 1520608560 2018.03.09 15:16 0.69060000 0.69063000 0.69054000 0.69066000 0.69098860 0.00021451 96 1520608620 2018.03.09 15:17 0.69063000 0.69077000 0.69063000 0.69080000 0.69096778 0.00021920 72 1520608680 2018.03.09 15:18 0.69077000 0.69071000 0.69068000 0.69077000 0.69094323 0.00023112 84 1520608740 2018.03.09 15:19 0.69070000 0.69070000 0.69065000 0.69079000 0.69092007 0.00024089 96 1520608800 2018.03.09 15:20 0.69071000 0.69081000 0.69071000 0.69092000 0.69090958 0.00024183 128 1520608860 2018.03.09 15:21 0.69083000 0.69078000 0.69070000 0.69084000 0.69089724 0.00023869 115 1520608920 2018.03.09 15:22 0.69077000 0.69063000 0.69059000 0.69078000 0.69087179 0.00023751 124 1520608980 2018.03.09 15:23 0.69062000 0.69079000 0.69062000 0.69079000 0.69086400 0.00021825 128 1520609040 2018.03.09 15:24 0.69078000 0.69062000 0.69061000 0.69086000 0.69084076 0.00020949 114 1520609100 2018.03.09 15:25 0.69063000 0.69080000 0.69059000 0.69086000 0.69083688 0.00019093 161 1520609160 2018.03.09 15:26 0.69082000 0.69082000 0.69078000 0.69092000 0.69083527 0.00017578 83 1520609220 2018.03.09 15:27 0.69084000 0.69103000 0.69084000 0.69103000 0.69085382 0.00017519 93 1520609280 2018.03.09 15:28 0.69103000 0.69099000 0.69097000 0.69112000 0.69086679 0.00016555 93 1520609340 2018.03.09 15:29 0.69099000 0.69038000 0.69038000 0.69134000 0.69082043 0.00017199 146 1520609400 2018.03.09 15:30 0.69038000 0.69147000 0.69011000 0.69183000 0.69088229 0.00023003 335 1520609460 2018.03.09 15:31 0.69145000 0.69176000 0.69126000 0.69181000 0.69096588 0.00032510 287 1520609520 2018.03.09 15:32 0.69176000 0.69211000 0.69172000 0.69225000 0.69107485 0.00044501 299 1520609580 2018.03.09 15:33 0.69210000 0.69172000 0.69172000 0.69229000 0.69113629 0.00048555 463 1520609640 2018.03.09 15:34 0.69172000 0.69147000 0.69147000 0.69210000 0.69116807 0.00049317 443 1520609700 2018.03.09 15:35 0.69148000 0.69153000 0.69146000 0.69175000 0.69120254 0.00049458 378 1520609760 2018.03.09 15:36 0.69154000 0.69146000 0.69146000 0.69168000 0.69122706 0.00048863 380 1520609820 2018.03.09 15:37 0.69147000 0.69139000 0.69134000 0.69156000 0.69124258 0.00048360 223 1520609880 2018.03.09 15:38 0.69138000 0.69147000 0.69126000 0.69156000 0.69126424 0.00047680 281 1520609940 2018.03.09 15:39 0.69149000 0.69177000 0.69142000 0.69179000 0.69131241 0.00048341 307 1520610000 2018.03.09 15:40 0.69175000 0.69157000 0.69150000 0.69192000 0.69133694 0.00047867 255 1520610060 2018.03.09 15:41 0.69157000 0.69195000 0.69152000 0.69195000 0.69139533 0.00049164 264 1520610120 2018.03.09 15:42 0.69197000 0.69223000 0.69188000 0.69225000 0.69147482 0.00050809 349 1520610180 2018.03.09 15:43 0.69226000 0.69205000 0.69196000 0.69231000 0.69152960 0.00050913 213 1520610240 2018.03.09 15:44 0.69205000 0.69191000 0.69184000 0.69210000 0.69156583 0.00047851 188 1520610300 2018.03.09 15:45 0.69192000 0.69170000 0.69170000 0.69193000 0.69157860 0.00044877 168 1520610360 2018.03.09 15:46 0.69169000 0.69163000 0.69157000 0.69182000 0.69158350 0.00041566 148 1520610420 2018.03.09 15:47 0.69163000 0.69136000 0.69126000 0.69163000 0.69156221 0.00040117 198 1520610480 2018.03.09 15:48 0.69136000 0.69123000 0.69117000 0.69138000 0.69153057 0.00039240 199 1520610540 2018.03.09 15:49 0.69124000 0.69133000 0.69121000 0.69146000 0.69151147 0.00030812 208 1520610600 2018.03.09 15:50 0.69132000 0.69131000 0.69123000 0.69136000 0.69149228 0.00032011 160 1520610660 2018.03.09 15:51 0.69131000 0.69109000 0.69106000 0.69132000 0.69145397 0.00034318 250 1520610720 2018.03.09 15:52 0.69107000 0.69105000 0.69098000 0.69114000 0.69141550 0.00033783 156 1520610780 2018.03.09 15:53 0.69105000 0.69133000 0.69104000 0.69135000 0.69140736 0.00033463 183 1520610840 2018.03.09 15:54 0.69134000 0.69141000 0.69120000 0.69149000 0.69140761 0.00033424 207 1520610900 2018.03.09 15:55 0.69141000 0.69138000 0.69137000 0.69153000 0.69140498 0.00033416 140 1520610960 2018.03.09 15:56 0.69140000 0.69142000 0.69137000 0.69147000 0.69140641 0.00033342 145 1520611020 2018.03.09 15:57 0.69142000 0.69144000 0.69139000 0.69156000 0.69140961 0.00033230 175 1520611080 2018.03.09 15:58 0.69145000 0.69154000 0.69143000 0.69164000 0.69142203 0.00032883 165 1520611140 2018.03.09 15:59 0.69150000 0.69099000 0.69095000 0.69150000 0.69138088 0.00034523 167 1520611200 2018.03.09 16:00 0.69097000 0.69095000 0.69086000 0.69104000 0.69133984 0.00036779 143 1520611260 2018.03.09 16:01 0.69094000 0.69088000 0.69074000 0.69100000 0.69129605 0.00036800 172 1520611320 2018.03.09 16:02 0.69089000 0.69109000 0.69086000 0.69119000 0.69127643 0.00031082 184 1520611380 2018.03.09 16:03 0.69109000 0.69133000 0.69102000 0.69133000 0.69128153 0.00025774 181 1520611440 2018.03.09 16:04 0.69131000 0.69156000 0.69129000 0.69158000 0.69130805 0.00022412 168 1520611500 2018.03.09 16:05 0.69156000 0.69167000 0.69127000 0.69167000 0.69134252 0.00022556 237 1520611560 2018.03.09 16:06 0.69167000 0.69159000 0.69148000 0.69167000 0.69136609 0.00022909 133 1520611620 2018.03.09 16:07 0.69160000 0.69167000 0.69159000 0.69170000 0.69139503 0.00024700 122 1520611680 2018.03.09 16:08 0.69167000 0.69165000 0.69162000 0.69172000 0.69141932 0.00025778 124 1520611740 2018.03.09 16:09 0.69167000 0.69171000 0.69155000 0.69173000 0.69144700 0.00027334 149 1520611800 2018.03.09 16:10 0.69172000 0.69173000 0.69165000 0.69183000 0.69147395 0.00028713 115 1520611860 2018.03.09 16:11 0.69173000 0.69184000 0.69171000 0.69193000 0.69150881 0.00029554 115 1520611920 2018.03.09 16:12 0.69185000 0.69188000 0.69174000 0.69191000 0.69154417 0.00029816 106 1520611980 2018.03.09 16:13 0.69188000 0.69167000 0.69166000 0.69189000 0.69155615 0.00029887 109 1520612040 2018.03.09 16:14 0.69168000 0.69179000 0.69168000 0.69181000 0.69157842 0.00030737 91 1520612100 2018.03.09 16:15 0.69181000 0.69139000 0.69136000 0.69181000 0.69156048 0.00030234 142 1520612160 2018.03.09 16:16 0.69140000 0.69135000 0.69128000 0.69143000 0.69154043 0.00030009 211 1520612220 2018.03.09 16:17 0.69134000 0.69169000 0.69134000 0.69169000 0.69155468 0.00030343 151 1520612280 2018.03.09 16:18 0.69167000 0.69201000 0.69165000 0.69203000 0.69159804 0.00032732 184 1520612340 2018.03.09 16:19 0.69201000 0.69217000 0.69191000 0.69221000 0.69165251 0.00033141 152 1520612400 2018.03.09 16:20 0.69218000 0.69226000 0.69209000 0.69232000 0.69171037 0.00032810 187 1520612460 2018.03.09 16:21 0.69225000 0.69250000 0.69218000 0.69250000 0.69178557 0.00032777 172 1520612520 2018.03.09 16:22 0.69251000 0.69268000 0.69249000 0.69277000 0.69187075 0.00035615 160 1520612580 2018.03.09 16:23 0.69269000 0.69266000 0.69258000 0.69273000 0.69194592 0.00038550 97 1520612640 2018.03.09 16:24 0.69265000 0.69258000 0.69255000 0.69268000 0.69200631 0.00040926 100 1520612700 2018.03.09 16:25 0.69258000 0.69252000 0.69249000 0.69261000 0.69205523 0.00042577 93 1520612760 2018.03.09 16:26 0.69249000 0.69235000 0.69231000 0.69256000 0.69208331 0.00042238 121 1520612820 2018.03.09 16:27 0.69235000 0.69228000 0.69227000 0.69239000 0.69210204 0.00041706 88 1520612880 2018.03.09 16:28 0.69230000 0.69246000 0.69228000 0.69257000 0.69213613 0.00041602 111 1520612940 2018.03.09 16:29 0.69246000 0.69249000 0.69246000 0.69259000 0.69216983 0.00041571 112 1520613000 2018.03.09 16:30 0.69250000 0.69258000 0.69247000 0.69261000 0.69220890 0.00041718 156 1520613060 2018.03.09 16:31 0.69258000 0.69256000 0.69239000 0.69258000 0.69224233 0.00041898 169 1520613120 2018.03.09 16:32 0.69254000 0.69232000 0.69225000 0.69257000 0.69224973 0.00041199 159 1520613180 2018.03.09 16:33 0.69231000 0.69232000 0.69224000 0.69236000 0.69225642 0.00039147 153 1520613240 2018.03.09 16:34 0.69231000 0.69251000 0.69230000 0.69263000 0.69228057 0.00038057 202 1520613300 2018.03.09 16:35 0.69251000 0.69252000 0.69247000 0.69261000 0.69230338 0.00032532 107 1520613360 2018.03.09 16:36 0.69252000 0.69259000 0.69243000 0.69261000 0.69233067 0.00024460 166 1520613420 2018.03.09 16:37 0.69259000 0.69238000 0.69238000 0.69260000 0.69233537 0.00019609 171 1520613480 2018.03.09 16:38 0.69236000 0.69215000 0.69215000 0.69241000 0.69231772 0.00019754 172 1520613540 2018.03.09 16:39 0.69215000 0.69230000 0.69207000 0.69239000 0.69231603 0.00019595 166 1520613600 2018.03.09 16:40 0.69231000 0.69226000 0.69224000 0.69242000 0.69231069 0.00019965 133 1520613660 2018.03.09 16:41 0.69229000 0.69238000 0.69229000 0.69240000 0.69231729 0.00019128 112 1520613720 2018.03.09 16:42 0.69238000 0.69238000 0.69230000 0.69242000 0.69232327 0.00017000 129 1520613780 2018.03.09 16:43 0.69236000 0.69223000 0.69213000 0.69236000 0.69231438 0.00015890 149 1520613840 2018.03.09 16:44 0.69223000 0.69220000 0.69214000 0.69232000 0.69230349 0.00015531 159 1520613900 2018.03.09 16:45 0.69220000 0.69209000 0.69207000 0.69226000 0.69228316 0.00016454 121 1520613960 2018.03.09 16:46 0.69209000 0.69216000 0.69206000 0.69216000 0.69227143 0.00017176 121 1520614020 2018.03.09 16:47 0.69218000 0.69231000 0.69213000 0.69232000 0.69227510 0.00017011 103 1520614080 2018.03.09 16:48 0.69233000 0.69217000 0.69217000 0.69233000 0.69226509 0.00017111 81 1520614140 2018.03.09 16:49 0.69218000 0.69219000 0.69213000 0.69224000 0.69225794 0.00016737 108 1520614200 2018.03.09 16:50 0.69220000 0.69244000 0.69218000 0.69247000 0.69227528 0.00015009 212 1520614260 2018.03.09 16:51 0.69242000 0.69258000 0.69242000 0.69260000 0.69230430 0.00014537 174 1520614320 2018.03.09 16:52 0.69255000 0.69255000 0.69251000 0.69259000 0.69232770 0.00015240 105 1520614380 2018.03.09 16:53 0.69254000 0.69251000 0.69240000 0.69261000 0.69234506 0.00015680 176 1520614440 2018.03.09 16:54 0.69251000 0.69259000 0.69248000 0.69267000 0.69236839 0.00016305 108 1520614500 2018.03.09 16:55 0.69261000 0.69284000 0.69259000 0.69291000 0.69241330 0.00019718 198 1520614560 2018.03.09 16:56 0.69283000 0.69283000 0.69278000 0.69294000 0.69245299 0.00022462 189 1520614620 2018.03.09 16:57 0.69282000 0.69290000 0.69278000 0.69292000 0.69249556 0.00025739 211 1520614680 2018.03.09 16:58 0.69290000 0.69299000 0.69288000 0.69301000 0.69254265 0.00028192 138 1520614740 2018.03.09 16:59 0.69302000 0.69309000 0.69293000 0.69313000 0.69259478 0.00031670 213 1520614800 2018.03.09 17:00 0.69311000 0.69291000 0.69285000 0.69319000 0.69262480 0.00032439 230 1520614860 2018.03.09 17:01 0.69290000 0.69281000 0.69281000 0.69298000 0.69264244 0.00032758 163 1520614920 2018.03.09 17:02 0.69283000 0.69288000 0.69276000 0.69291000 0.69266506 0.00033282 188 1520614980 2018.03.09 17:03 0.69289000 0.69284000 0.69279000 0.69295000 0.69268172 0.00032478 126 1520615040 2018.03.09 17:04 0.69284000 0.69295000 0.69279000 0.69295000 0.69270727 0.00031732 114 1520615100 2018.03.09 17:05 0.69294000 0.69294000 0.69282000 0.69300000 0.69272944 0.00029380 143 1520615160 2018.03.09 17:06 0.69294000 0.69296000 0.69288000 0.69309000 0.69275140 0.00027189 206 1520615220 2018.03.09 17:07 0.69296000 0.69285000 0.69276000 0.69303000 0.69276079 0.00025485 262 1520615280 2018.03.09 17:08 0.69283000 0.69281000 0.69267000 0.69299000 0.69276547 0.00021801 261 1520615340 2018.03.09 17:09 0.69282000 0.69272000 0.69270000 0.69284000 0.69276114 0.00017716 217 1520615400 2018.03.09 17:10 0.69271000 0.69274000 0.69266000 0.69278000 0.69275913 0.00016270 159 1520615460 2018.03.09 17:11 0.69274000 0.69259000 0.69258000 0.69283000 0.69274302 0.00016839 194 1520615520 2018.03.09 17:12 0.69259000 0.69258000 0.69254000 0.69275000 0.69272750 0.00017420 169 1520615580 2018.03.09 17:13 0.69258000 0.69252000 0.69249000 0.69260000 0.69270773 0.00018455 137 1520615640 2018.03.09 17:14 0.69252000 0.69269000 0.69250000 0.69277000 0.69270605 0.00018377 131 1520615700 2018.03.09 17:15 0.69268000 0.69273000 0.69256000 0.69274000 0.69270833 0.00018001 172 1520615760 2018.03.09 17:16 0.69273000 0.69277000 0.69262000 0.69278000 0.69271420 0.00017508 163 1520615820 2018.03.09 17:17 0.69281000 0.69275000 0.69272000 0.69284000 0.69271761 0.00016845 88 1520615880 2018.03.09 17:18 0.69274000 0.69277000 0.69273000 0.69281000 0.69272260 0.00015510 82 1520615940 2018.03.09 17:19 0.69279000 0.69252000 0.69247000 0.69279000 0.69270330 0.00014638 122 1520616000 2018.03.09 17:20 0.69251000 0.69267000 0.69244000 0.69267000 0.69270013 0.00014029 106 1520616060 2018.03.09 17:21 0.69267000 0.69263000 0.69256000 0.69272000 0.69269345 0.00014133 196 1520616120 2018.03.09 17:22 0.69265000 0.69268000 0.69263000 0.69294000 0.69269217 0.00013547 212 1520616180 2018.03.09 17:23 0.69268000 0.69252000 0.69249000 0.69301000 0.69267577 0.00014109 238 1520616240 2018.03.09 17:24 0.69253000 0.69246000 0.69245000 0.69257000 0.69265522 0.00014031 116 1520616300 2018.03.09 17:25 0.69245000 0.69252000 0.69242000 0.69255000 0.69264235 0.00013113 82 1520616360 2018.03.09 17:26 0.69252000 0.69250000 0.69246000 0.69261000 0.69262879 0.00011654 96 1520616420 2018.03.09 17:27 0.69246000 0.69252000 0.69239000 0.69259000 0.69261843 0.00010933 104 1520616480 2018.03.09 17:28 0.69250000 0.69237000 0.69237000 0.69251000 0.69259477 0.00011612 100 1520616540 2018.03.09 17:29 0.69237000 0.69239000 0.69231000 0.69241000 0.69257527 0.00012339 91 1520616600 2018.03.09 17:30 0.69239000 0.69236000 0.69232000 0.69246000 0.69255477 0.00012913 145 1520616660 2018.03.09 17:31 0.69236000 0.69244000 0.69233000 0.69247000 0.69254384 0.00013309 90 1520616720 2018.03.09 17:32 0.69246000 0.69246000 0.69236000 0.69248000 0.69253585 0.00013556 79 1520616780 2018.03.09 17:33 0.69246000 0.69250000 0.69242000 0.69254000 0.69253244 0.00013646 93 1520616840 2018.03.09 17:34 0.69250000 0.69262000 0.69246000 0.69271000 0.69254078 0.00013188 125 1520616900 2018.03.09 17:35 0.69266000 0.69261000 0.69258000 0.69268000 0.69254737 0.00012539 108 1520616960 2018.03.09 17:36 0.69261000 0.69252000 0.69246000 0.69261000 0.69254476 0.00011512 108 1520617020 2018.03.09 17:37 0.69252000 0.69256000 0.69244000 0.69258000 0.69254621 0.00010583 141 1520617080 2018.03.09 17:38 0.69256000 0.69255000 0.69251000 0.69277000 0.69254657 0.00009336 155 1520617140 2018.03.09 17:39 0.69255000 0.69239000 0.69237000 0.69255000 0.69253166 0.00009562 87 1520617200 2018.03.09 17:40 0.69241000 0.69240000 0.69235000 0.69247000 0.69251912 0.00009174 82 1520617260 2018.03.09 17:41 0.69242000 0.69228000 0.69222000 0.69242000 0.69249635 0.00009752 104 1520617320 2018.03.09 17:42 0.69228000 0.69227000 0.69213000 0.69230000 0.69247479 0.00009680 137 1520617380 2018.03.09 17:43 0.69227000 0.69235000 0.69227000 0.69236000 0.69246291 0.00009839 82 1520617440 2018.03.09 17:44 0.69236000 0.69230000 0.69227000 0.69240000 0.69244739 0.00010348 101 1520617500 2018.03.09 17:45 0.69229000 0.69221000 0.69217000 0.69233000 0.69242478 0.00011396 115 1520617560 2018.03.09 17:46 0.69218000 0.69200000 0.69200000 0.69221000 0.69238433 0.00014752 103 1520617620 2018.03.09 17:47 0.69200000 0.69193000 0.69189000 0.69209000 0.69234106 0.00017964 64 1520617680 2018.03.09 17:48 0.69193000 0.69171000 0.69167000 0.69197000 0.69228096 0.00023649 119 1520617740 2018.03.09 17:49 0.69172000 0.69150000 0.69144000 0.69172000 0.69220658 0.00030642 90 1520617800 2018.03.09 17:50 0.69150000 0.69175000 0.69150000 0.69180000 0.69216310 0.00033216 100 1520617860 2018.03.09 17:51 0.69174000 0.69197000 0.69169000 0.69199000 0.69214471 0.00033418 94 1520617920 2018.03.09 17:52 0.69197000 0.69200000 0.69192000 0.69204000 0.69213093 0.00033173 89 1520617980 2018.03.09 17:53 0.69197000 0.69207000 0.69186000 0.69209000 0.69212512 0.00032287 117 1520618040 2018.03.09 17:54 0.69208000 0.69192000 0.69191000 0.69208000 0.69210559 0.00030988 108 1520618100 2018.03.09 17:55 0.69193000 0.69187000 0.69183000 0.69199000 0.69208315 0.00029591 118 1520618160 2018.03.09 17:56 0.69187000 0.69192000 0.69182000 0.69195000 0.69206761 0.00028292 152 1520618220 2018.03.09 17:57 0.69192000 0.69190000 0.69187000 0.69209000 0.69205165 0.00026359 158 1520618280 2018.03.09 17:58 0.69187000 0.69214000 0.69186000 0.69220000 0.69206006 0.00024011 135 1520618340 2018.03.09 17:59 0.69215000 0.69232000 0.69214000 0.69237000 0.69208482 0.00023910 104 1520618400 2018.03.09 18:00 0.69233000 0.69233000 0.69225000 0.69242000 0.69210817 0.00024080 185 1520618460 2018.03.09 18:01 0.69233000 0.69270000 0.69233000 0.69271000 0.69216453 0.00028785 173 1520618520 2018.03.09 18:02 0.69270000 0.69261000 0.69258000 0.69279000 0.69220696 0.00031878 109 1520618580 2018.03.09 18:03 0.69263000 0.69262000 0.69249000 0.69266000 0.69224630 0.00034640 92 1520618640 2018.03.09 18:04 0.69260000 0.69254000 0.69253000 0.69267000 0.69227427 0.00036483 115 1520618700 2018.03.09 18:05 0.69254000 0.69247000 0.69244000 0.69257000 0.69229291 0.00037570 129 1520618760 2018.03.09 18:06 0.69247000 0.69230000 0.69227000 0.69247000 0.69229359 0.00037025 86 1520618820 2018.03.09 18:07 0.69230000 0.69226000 0.69225000 0.69245000 0.69229039 0.00035999 121 1520618880 2018.03.09 18:08 0.69226000 0.69206000 0.69206000 0.69226000 0.69226844 0.00033207 103 1520618940 2018.03.09 18:09 0.69206000 0.69201000 0.69197000 0.69209000 0.69224383 0.00028414 109 1520619000 2018.03.09 18:10 0.69202000 0.69201000 0.69199000 0.69207000 0.69222156 0.00026431 78 1520619060 2018.03.09 18:11 0.69202000 0.69191000 0.69191000 0.69202000 0.69219189 0.00026652 75 1520619120 2018.03.09 18:12 0.69193000 0.69198000 0.69193000 0.69203000 0.69217171 0.00026842 63 1520619180 2018.03.09 18:13 0.69197000 0.69197000 0.69188000 0.69199000 0.69215250 0.00027334 81 1520619240 2018.03.09 18:14 0.69197000 0.69212000 0.69196000 0.69213000 0.69214940 0.00026904 90 1520619300 2018.03.09 18:15 0.69213000 0.69214000 0.69210000 0.69219000 0.69214851 0.00026192 77 1520619360 2018.03.09 18:16 0.69214000 0.69210000 0.69208000 0.69222000 0.69214389 0.00025852 94 1520619420 2018.03.09 18:17 0.69210000 0.69208000 0.69205000 0.69216000 0.69213780 0.00025532 51 1520619480 2018.03.09 18:18 0.69208000 0.69215000 0.69201000 0.69217000 0.69213897 0.00025490 77 1520619540 2018.03.09 18:19 0.69215000 0.69211000 0.69208000 0.69219000 0.69213621 0.00025269 125 1520619600 2018.03.09 18:20 0.69212000 0.69228000 0.69210000 0.69228000 0.69214990 0.00024673 174 1520619660 2018.03.09 18:21 0.69228000 0.69222000 0.69219000 0.69233000 0.69215658 0.00021308 145 1520619720 2018.03.09 18:22 0.69222000 0.69224000 0.69214000 0.69225000 0.69216452 0.00018758 116 1520619780 2018.03.09 18:23 0.69223000 0.69219000 0.69215000 0.69232000 0.69216695 0.00015777 110 1520619840 2018.03.09 18:24 0.69218000 0.69225000 0.69215000 0.69233000 0.69217486 0.00013684 78 1520619900 2018.03.09 18:25 0.69226000 0.69224000 0.69222000 0.69233000 0.69218106 0.00012315 111 1520619960 2018.03.09 18:26 0.69224000 0.69223000 0.69219000 0.69230000 0.69218572 0.00012288 126 1520620020 2018.03.09 18:27 0.69223000 0.69224000 0.69221000 0.69231000 0.69219089 0.00012494 96 1520620080 2018.03.09 18:28 0.69224000 0.69230000 0.69221000 0.69230000 0.69220128 0.00012863 75 1520620140 2018.03.09 18:29 0.69230000 0.69221000 0.69221000 0.69230000 0.69220211 0.00012168 68 1520620200 2018.03.09 18:30 0.69223000 0.69216000 0.69213000 0.69226000 0.69219810 0.00011268 70 1520620260 2018.03.09 18:31 0.69216000 0.69219000 0.69214000 0.69227000 0.69219733 0.00009223 91 1520620320 2018.03.09 18:32 0.69218000 0.69211000 0.69209000 0.69218000 0.69218901 0.00007905 58 1520620380 2018.03.09 18:33 0.69209000 0.69214000 0.69204000 0.69214000 0.69218435 0.00006289 87 1520620440 2018.03.09 18:34 0.69213000 0.69213000 0.69208000 0.69215000 0.69217917 0.00006273 63 1520620500 2018.03.09 18:35 0.69214000 0.69208000 0.69206000 0.69216000 0.69216973 0.00006710 55 1520620560 2018.03.09 18:36 0.69208000 0.69213000 0.69207000 0.69213000 0.69216594 0.00006678 70 1520620620 2018.03.09 18:37 0.69212000 0.69221000 0.69212000 0.69221000 0.69217014 0.00006324 56 1520620680 2018.03.09 18:38 0.69218000 0.69229000 0.69218000 0.69230000 0.69218155 0.00006483 90 1520620740 2018.03.09 18:39 0.69231000 0.69231000 0.69227000 0.69235000 0.69219379 0.00006547 61 1520620800 2018.03.09 18:40 0.69231000 0.69247000 0.69231000 0.69247000 0.69222009 0.00008486 35 1520620860 2018.03.09 18:41 0.69247000 0.69244000 0.69243000 0.69253000 0.69224104 0.00009862 52 1520620920 2018.03.09 18:42 0.69243000 0.69241000 0.69238000 0.69247000 0.69225713 0.00010751 73 1520620980 2018.03.09 18:43 0.69242000 0.69240000 0.69238000 0.69249000 0.69227073 0.00011320 65 1520621040 2018.03.09 18:44 0.69241000 0.69240000 0.69238000 0.69253000 0.69228305 0.00011908 67 1520621100 2018.03.09 18:45 0.69240000 0.69242000 0.69237000 0.69244000 0.69229609 0.00012532 75 1520621160 2018.03.09 18:46 0.69244000 0.69243000 0.69240000 0.69245000 0.69230884 0.00013085 44 1520621220 2018.03.09 18:47 0.69242000 0.69259000 0.69242000 0.69259000 0.69233562 0.00015003 48 1520621280 2018.03.09 18:48 0.69259000 0.69246000 0.69244000 0.69260000 0.69234747 0.00015565 36 1520621340 2018.03.09 18:49 0.69246000 0.69240000 0.69239000 0.69255000 0.69235247 0.00015439 121 1520621400 2018.03.09 18:50 0.69239000 0.69247000 0.69235000 0.69260000 0.69236366 0.00015309 177 1520621460 2018.03.09 18:51 0.69246000 0.69243000 0.69233000 0.69252000 0.69236998 0.00015013 112 1520621520 2018.03.09 18:52 0.69244000 0.69248000 0.69241000 0.69252000 0.69238046 0.00014212 99 1520621580 2018.03.09 18:53 0.69248000 0.69251000 0.69245000 0.69257000 0.69239280 0.00013595 97 1520621640 2018.03.09 18:54 0.69251000 0.69238000 0.69235000 0.69257000 0.69239158 0.00012256 76 1520621700 2018.03.09 18:55 0.69236000 0.69221000 0.69215000 0.69238000 0.69237428 0.00011014 90 1520621760 2018.03.09 18:56 0.69219000 0.69208000 0.69205000 0.69230000 0.69234626 0.00012294 124 1520621820 2018.03.09 18:57 0.69208000 0.69223000 0.69207000 0.69236000 0.69233518 0.00012635 94 1520621880 2018.03.09 18:58 0.69222000 0.69233000 0.69219000 0.69233000 0.69233469 0.00012618 89 1520621940 2018.03.09 18:59 0.69233000 0.69234000 0.69231000 0.69240000 0.69233520 0.00012582 104 1520622000 2018.03.09 19:00 0.69234000 0.69241000 0.69234000 0.69250000 0.69234232 0.00012024 96 1520622060 2018.03.09 19:01 0.69241000 0.69255000 0.69239000 0.69258000 0.69236210 0.00011994 94 1520622120 2018.03.09 19:02 0.69256000 0.69262000 0.69247000 0.69265000 0.69238666 0.00012647 91 1520622180 2018.03.09 19:03 0.69262000 0.69257000 0.69254000 0.69263000 0.69240412 0.00013025 54 1520622240 2018.03.09 19:04 0.69257000 0.69242000 0.69240000 0.69258000 0.69240563 0.00013016 64 1520622300 2018.03.09 19:05 0.69243000 0.69253000 0.69242000 0.69253000 0.69241748 0.00013212 110 1520622360 2018.03.09 19:06 0.69253000 0.69236000 0.69235000 0.69253000 0.69241200 0.00013287 79 1520622420 2018.03.09 19:07 0.69235000 0.69235000 0.69231000 0.69238000 0.69240610 0.00012741 101 1520622480 2018.03.09 19:08 0.69235000 0.69236000 0.69231000 0.69241000 0.69240171 0.00012717 64 1520622540 2018.03.09 19:09 0.69236000 0.69237000 0.69232000 0.69240000 0.69239869 0.00012736 68 1520622600 2018.03.09 19:10 0.69237000 0.69246000 0.69235000 0.69250000 0.69240453 0.00012720 65 1520622660 2018.03.09 19:11 0.69246000 0.69259000 0.69245000 0.69261000 0.69242219 0.00013444 60 1520622720 2018.03.09 19:12 0.69259000 0.69256000 0.69248000 0.69261000 0.69243532 0.00013896 83 1520622780 2018.03.09 19:13 0.69256000 0.69258000 0.69253000 0.69259000 0.69244910 0.00014432 57 1520622840 2018.03.09 19:14 0.69258000 0.69234000 0.69232000 0.69258000 0.69243871 0.00014332 98 1520622900 2018.03.09 19:15 0.69234000 0.69242000 0.69234000 0.69245000 0.69243692 0.00013376 90 1520622960 2018.03.09 19:16 0.69238000 0.69248000 0.69238000 0.69251000 0.69244103 0.00010761 84 1520623020 2018.03.09 19:17 0.69248000 0.69262000 0.69246000 0.69262000 0.69245807 0.00010245 70 1520623080 2018.03.09 19:18 0.69260000 0.69249000 0.69247000 0.69262000 0.69246111 0.00009827 69 1520623140 2018.03.09 19:19 0.69249000 0.69261000 0.69247000 0.69266000 0.69247529 0.00009782 96 1520623200 2018.03.09 19:20 0.69261000 0.69271000 0.69261000 0.69273000 0.69249765 0.00010737 75 1520623260 2018.03.09 19:21 0.69273000 0.69279000 0.69269000 0.69280000 0.69252549 0.00012517 68 1520623320 2018.03.09 19:22 0.69278000 0.69278000 0.69276000 0.69284000 0.69254973 0.00013906 55 1520623380 2018.03.09 19:23 0.69277000 0.69273000 0.69269000 0.69277000 0.69256690 0.00014833 103 1520623440 2018.03.09 19:24 0.69272000 0.69269000 0.69264000 0.69274000 0.69257862 0.00014975 89 1520623500 2018.03.09 19:25 0.69270000 0.69264000 0.69264000 0.69271000 0.69258447 0.00015134 108 1520623560 2018.03.09 19:26 0.69265000 0.69268000 0.69264000 0.69273000 0.69259356 0.00014603 69 1520623620 2018.03.09 19:27 0.69268000 0.69271000 0.69264000 0.69279000 0.69260465 0.00013946 64 1520623680 2018.03.09 19:28 0.69270000 0.69263000 0.69259000 0.69273000 0.69260707 0.00012863 64 1520623740 2018.03.09 19:29 0.69268000 0.69257000 0.69256000 0.69269000 0.69260354 0.00011745 46 1520623800 2018.03.09 19:30 0.69257000 0.69266000 0.69257000 0.69267000 0.69260891 0.00011331 68 1520623860 2018.03.09 19:31 0.69268000 0.69271000 0.69267000 0.69274000 0.69261854 0.00011494 50 1520623920 2018.03.09 19:32 0.69271000 0.69268000 0.69261000 0.69272000 0.69262440 0.00011479 62 1520623980 2018.03.09 19:33 0.69268000 0.69262000 0.69262000 0.69269000 0.69262398 0.00011438 45 1520624040 2018.03.09 19:34 0.69262000 0.69265000 0.69259000 0.69269000 0.69262646 0.00009483 60 1520624100 2018.03.09 19:35 0.69265000 0.69264000 0.69259000 0.69269000 0.69262775 0.00008247 90 1520624160 2018.03.09 19:36 0.69263000 0.69269000 0.69257000 0.69271000 0.69263367 0.00007414 58 1520624220 2018.03.09 19:37 0.69268000 0.69266000 0.69265000 0.69272000 0.69263618 0.00007322 44 1520624280 2018.03.09 19:38 0.69267000 0.69265000 0.69263000 0.69271000 0.69263750 0.00006482 85 1520624340 2018.03.09 19:39 0.69264000 0.69264000 0.69263000 0.69268000 0.69263774 0.00006438 39 1520624400 2018.03.09 19:40 0.69264000 0.69265000 0.69259000 0.69269000 0.69263890 0.00006172 87 1520624460 2018.03.09 19:41 0.69264000 0.69265000 0.69261000 0.69270000 0.69263996 0.00005116 84 1520624520 2018.03.09 19:42 0.69265000 0.69249000 0.69249000 0.69268000 0.69262568 0.00005752 83 1520624580 2018.03.09 19:43 0.69249000 0.69229000 0.69221000 0.69249000 0.69259371 0.00009847 97 1520624640 2018.03.09 19:44 0.69229000 0.69228000 0.69224000 0.69234000 0.69256383 0.00012645 56 1520624700 2018.03.09 19:45 0.69229000 0.69225000 0.69221000 0.69233000 0.69253394 0.00015193 68 1520624760 2018.03.09 19:46 0.69226000 0.69225000 0.69220000 0.69229000 0.69250690 0.00016925 48 1520624820 2018.03.09 19:47 0.69225000 0.69224000 0.69223000 0.69226000 0.69248148 0.00018091 43 1520624880 2018.03.09 19:48 0.69225000 0.69226000 0.69221000 0.69227000 0.69246039 0.00019085 52 1520624940 2018.03.09 19:49 0.69227000 0.69233000 0.69227000 0.69236000 0.69244797 0.00019537 72 1520625000 2018.03.09 19:50 0.69234000 0.69236000 0.69232000 0.69240000 0.69243959 0.00019299 36 1520625060 2018.03.09 19:51 0.69236000 0.69240000 0.69232000 0.69241000 0.69243582 0.00018443 41 1520625120 2018.03.09 19:52 0.69241000 0.69241000 0.69241000 0.69249000 0.69243336 0.00017676 30 1520625180 2018.03.09 19:53 0.69241000 0.69234000 0.69234000 0.69246000 0.69242447 0.00017444 66 1520625240 2018.03.09 19:54 0.69235000 0.69237000 0.69232000 0.69238000 0.69241928 0.00016807 47 1520625300 2018.03.09 19:55 0.69236000 0.69238000 0.69227000 0.69241000 0.69241554 0.00016118 92 1520625360 2018.03.09 19:56 0.69238000 0.69251000 0.69236000 0.69253000 0.69242454 0.00015050 65 1520625420 2018.03.09 19:57 0.69251000 0.69257000 0.69248000 0.69257000 0.69243839 0.00014617 69 1520625480 2018.03.09 19:58 0.69257000 0.69257000 0.69253000 0.69259000 0.69245093 0.00014426 71 1520625540 2018.03.09 19:59 0.69254000 0.69237000 0.69231000 0.69254000 0.69244322 0.00013639 74 1520625600 2018.03.09 20:00 0.69237000 0.69232000 0.69228000 0.69238000 0.69243148 0.00012619 56 1520625660 2018.03.09 20:01 0.69231000 0.69234000 0.69224000 0.69238000 0.69242277 0.00011357 87 1520625720 2018.03.09 20:02 0.69234000 0.69231000 0.69227000 0.69235000 0.69241203 0.00010965 53 1520625780 2018.03.09 20:03 0.69231000 0.69228000 0.69220000 0.69232000 0.69239946 0.00010452 48 1520625840 2018.03.09 20:04 0.69230000 0.69230000 0.69225000 0.69230000 0.69238998 0.00010004 21 1520625900 2018.03.09 20:05 0.69228000 0.69225000 0.69224000 0.69231000 0.69237665 0.00009661 58 1520625960 2018.03.09 20:06 0.69224000 0.69225000 0.69222000 0.69230000 0.69236459 0.00009502 51 1520626020 2018.03.09 20:07 0.69225000 0.69221000 0.69216000 0.69227000 0.69234987 0.00009709 44 1520626080 2018.03.09 20:08 0.69224000 0.69216000 0.69214000 0.69224000 0.69233178 0.00010588 47 1520626140 2018.03.09 20:09 0.69218000 0.69219000 0.69217000 0.69223000 0.69231828 0.00011288 52 1520626200 2018.03.09 20:10 0.69218000 0.69211000 0.69205000 0.69219000 0.69229845 0.00012555 41 1520626260 2018.03.09 20:11 0.69209000 0.69214000 0.69207000 0.69218000 0.69228336 0.00013172 55 1520626320 2018.03.09 20:12 0.69211000 0.69210000 0.69209000 0.69213000 0.69226589 0.00013870 44 1520626380 2018.03.09 20:13 0.69210000 0.69216000 0.69209000 0.69219000 0.69225581 0.00014213 81 1520626440 2018.03.09 20:14 0.69215000 0.69217000 0.69211000 0.69219000 0.69224764 0.00014302 19 1520626500 2018.03.09 20:15 0.69217000 0.69220000 0.69213000 0.69224000 0.69224310 0.00014130 46 1520626560 2018.03.09 20:16 0.69221000 0.69216000 0.69215000 0.69223000 0.69223518 0.00013056 29 1520626620 2018.03.09 20:17 0.69216000 0.69214000 0.69209000 0.69216000 0.69222612 0.00010955 38 1520626680 2018.03.09 20:18 0.69215000 0.69211000 0.69206000 0.69215000 0.69221506 0.00008127 47 1520626740 2018.03.09 20:19 0.69211000 0.69210000 0.69202000 0.69213000 0.69220410 0.00007653 57 1520626800 2018.03.09 20:20 0.69210000 0.69218000 0.69208000 0.69218000 0.69220181 0.00007189 72 1520626860 2018.03.09 20:21 0.69218000 0.69218000 0.69215000 0.69222000 0.69219973 0.00006459 103 1520626920 2018.03.09 20:22 0.69216000 0.69223000 0.69214000 0.69223000 0.69220261 0.00006104 56 1520626980 2018.03.09 20:23 0.69223000 0.69206000 0.69200000 0.69223000 0.69218903 0.00006117 64 1520627040 2018.03.09 20:24 0.69206000 0.69211000 0.69206000 0.69215000 0.69218150 0.00005537 59 1520627100 2018.03.09 20:25 0.69212000 0.69212000 0.69206000 0.69214000 0.69217565 0.00005227 82 1520627160 2018.03.09 20:26 0.69211000 0.69218000 0.69209000 0.69223000 0.69217606 0.00004978 54 1520627220 2018.03.09 20:27 0.69219000 0.69225000 0.69219000 0.69233000 0.69218310 0.00005546 78 1520627280 2018.03.09 20:28 0.69225000 0.69228000 0.69225000 0.69233000 0.69219233 0.00006370 52 1520627340 2018.03.09 20:29 0.69228000 0.69231000 0.69227000 0.69235000 0.69220354 0.00007415 106 1520627400 2018.03.09 20:30 0.69231000 0.69230000 0.69230000 0.69238000 0.69221272 0.00007844 84 1520627460 2018.03.09 20:31 0.69231000 0.69233000 0.69228000 0.69235000 0.69222389 0.00008576 50 1520627520 2018.03.09 20:32 0.69233000 0.69230000 0.69230000 0.69235000 0.69223114 0.00008585 51 1520627580 2018.03.09 20:33 0.69228000 0.69235000 0.69228000 0.69237000 0.69224246 0.00009267 42 1520627640 2018.03.09 20:34 0.69233000 0.69226000 0.69224000 0.69234000 0.69224413 0.00009198 53 1520627700 2018.03.09 20:35 0.69226000 0.69222000 0.69220000 0.69229000 0.69224183 0.00009074 55 1520627760 2018.03.09 20:36 0.69224000 0.69222000 0.69218000 0.69226000 0.69223975 0.00008832 46 1520627820 2018.03.09 20:37 0.69222000 0.69227000 0.69221000 0.69228000 0.69224263 0.00008650 33 1520627880 2018.03.09 20:38 0.69225000 0.69230000 0.69223000 0.69236000 0.69224810 0.00008344 32 1520627940 2018.03.09 20:39 0.69231000 0.69226000 0.69220000 0.69233000 0.69224923 0.00007683 50 1520628000 2018.03.09 20:40 0.69226000 0.69225000 0.69221000 0.69227000 0.69224930 0.00007527 43 1520628060 2018.03.09 20:41 0.69225000 0.69226000 0.69222000 0.69228000 0.69225032 0.00007379 37 1520628120 2018.03.09 20:42 0.69226000 0.69224000 0.69221000 0.69226000 0.69224934 0.00007360 23 1520628180 2018.03.09 20:43 0.69224000 0.69251000 0.69224000 0.69251000 0.69227417 0.00008253 58 1520628240 2018.03.09 20:44 0.69252000 0.69266000 0.69251000 0.69271000 0.69231091 0.00011330 60 1520628300 2018.03.09 20:45 0.69267000 0.69276000 0.69264000 0.69279000 0.69235368 0.00014724 58 1520628360 2018.03.09 20:46 0.69274000 0.69284000 0.69274000 0.69287000 0.69240000 0.00018356 52 1520628420 2018.03.09 20:47 0.69284000 0.69278000 0.69278000 0.69285000 0.69243619 0.00020539 25 1520628480 2018.03.09 20:48 0.69277000 0.69270000 0.69269000 0.69279000 0.69246131 0.00021586 38 1520628540 2018.03.09 20:49 0.69270000 0.69266000 0.69266000 0.69273000 0.69248024 0.00022184 24 1520628600 2018.03.09 20:50 0.69265000 0.69270000 0.69265000 0.69273000 0.69250117 0.00022799 47 1520628660 2018.03.09 20:51 0.69273000 0.69267000 0.69265000 0.69276000 0.69251725 0.00023131 28 1520628720 2018.03.09 20:52 0.69266000 0.69269000 0.69266000 0.69272000 0.69253370 0.00023267 16 1520628780 2018.03.09 20:53 0.69270000 0.69260000 0.69260000 0.69276000 0.69254001 0.00023071 40 1520628840 2018.03.09 20:54 0.69262000 0.69256000 0.69256000 0.69263000 0.69254192 0.00022238 18 1520628900 2018.03.09 20:55 0.69257000 0.69256000 0.69256000 0.69257000 0.69254364 0.00021060 6 1520628960 2018.03.09 20:56 0.69263000 0.69265000 0.69261000 0.69266000 0.69255377 0.00019933 31 1520629020 2018.03.09 20:57 0.69266000 0.69282000 0.69261000 0.69282000 0.69257912 0.00019722 54 1520629080 2018.03.09 20:58 0.69283000 0.69290000 0.69278000 0.69296000 0.69260968 0.00019897 53 1520629140 2018.03.09 20:59 0.69291000 0.69297000 0.69289000 0.69298000 0.69264400 0.00019782 53 1520629200 2018.03.09 21:00 0.69298000 0.69295000 0.69284000 0.69300000 0.69267314 0.00018750 86 1520629260 2018.03.09 21:01 0.69295000 0.69296000 0.69293000 0.69299000 0.69270046 0.00017182 42 1520629320 2018.03.09 21:02 0.69295000 0.69289000 0.69283000 0.69295000 0.69271851 0.00013986 34 1520629380 2018.03.09 21:03 0.69288000 0.69294000 0.69288000 0.69294000 0.69273961 0.00013568 22 1520629440 2018.03.09 21:04 0.69294000 0.69293000 0.69288000 0.69296000 0.69275774 0.00013746 39 1520629500 2018.03.09 21:05 0.69293000 0.69290000 0.69288000 0.69293000 0.69277129 0.00013925 12 1520629560 2018.03.09 21:06 0.69289000 0.69287000 0.69283000 0.69291000 0.69278069 0.00013955 26 1520629620 2018.03.09 21:07 0.69288000 0.69281000 0.69278000 0.69289000 0.69278348 0.00013961 45 1520629680 2018.03.09 21:08 0.69280000 0.69277000 0.69276000 0.69283000 0.69278220 0.00013846 41 1520629740 2018.03.09 21:09 0.69280000 0.69278000 0.69272000 0.69280000 0.69278199 0.00013576 26 1520629800 2018.03.09 21:10 0.69276000 0.69276000 0.69268000 0.69276000 0.69277989 0.00013489 48 1520629860 2018.03.09 21:11 0.69277000 0.69279000 0.69277000 0.69284000 0.69278086 0.00013247 33 1520629920 2018.03.09 21:12 0.69279000 0.69277000 0.69273000 0.69279000 0.69277982 0.00013115 26 1520629980 2018.03.09 21:13 0.69277000 0.69283000 0.69277000 0.69286000 0.69278460 0.00012387 27 1520630040 2018.03.09 21:14 0.69281000 0.69272000 0.69270000 0.69284000 0.69277845 0.00011665 51 1520630100 2018.03.09 21:15 0.69273000 0.69274000 0.69269000 0.69278000 0.69277479 0.00010836 39 1520630160 2018.03.09 21:16 0.69274000 0.69265000 0.69265000 0.69275000 0.69276290 0.00011564 29 1520630220 2018.03.09 21:17 0.69266000 0.69262000 0.69258000 0.69267000 0.69274929 0.00012718 32 1520630280 2018.03.09 21:18 0.69262000 0.69269000 0.69260000 0.69269000 0.69274365 0.00012654 62 1520630340 2018.03.09 21:19 0.69269000 0.69269000 0.69266000 0.69273000 0.69273854 0.00011928 41 1520630400 2018.03.09 21:20 0.69269000 0.69256000 0.69256000 0.69274000 0.69272153 0.00012411 78 1520630460 2018.03.09 21:21 0.69260000 0.69259000 0.69259000 0.69269000 0.69270901 0.00012112 47 1520630520 2018.03.09 21:22 0.69259000 0.69262000 0.69249000 0.69264000 0.69270053 0.00011925 102 1520630580 2018.03.09 21:23 0.69263000 0.69251000 0.69248000 0.69265000 0.69268238 0.00012070 76 1520630640 2018.03.09 21:24 0.69248000 0.69252000 0.69248000 0.69260000 0.69266692 0.00011789 44 1520630700 2018.03.09 21:25 0.69253000 0.69255000 0.69247000 0.69256000 0.69265578 0.00011202 72 1520630760 2018.03.09 21:26 0.69256000 0.69253000 0.69248000 0.69261000 0.69264380 0.00010793 56 1520630820 2018.03.09 21:27 0.69252000 0.69255000 0.69252000 0.69259000 0.69263487 0.00010541 37 1520630880 2018.03.09 21:28 0.69259000 0.69264000 0.69257000 0.69265000 0.69263536 0.00010090 42 1520630940 2018.03.09 21:29 0.69263000 0.69269000 0.69261000 0.69270000 0.69264056 0.00009564 43 1520631000 2018.03.09 21:30 0.69267000 0.69272000 0.69267000 0.69273000 0.69264813 0.00009317 27 1520631060 2018.03.09 21:31 0.69272000 0.69274000 0.69265000 0.69275000 0.69265688 0.00009056 40 1520631120 2018.03.09 21:32 0.69275000 0.69274000 0.69270000 0.69276000 0.69266479 0.00009032 26 1520631180 2018.03.09 21:33 0.69272000 0.69266000 0.69266000 0.69273000 0.69266434 0.00008227 37 1520631240 2018.03.09 21:34 0.69266000 0.69273000 0.69266000 0.69276000 0.69267059 0.00008491 57 1520631300 2018.03.09 21:35 0.69272000 0.69262000 0.69261000 0.69272000 0.69266577 0.00008209 56 1520631360 2018.03.09 21:36 0.69262000 0.69267000 0.69259000 0.69269000 0.69266618 0.00008218 27 1520631420 2018.03.09 21:37 0.69268000 0.69272000 0.69267000 0.69274000 0.69267130 0.00008437 26 1520631480 2018.03.09 21:38 0.69273000 0.69274000 0.69273000 0.69282000 0.69267784 0.00008829 29 1520631540 2018.03.09 21:39 0.69273000 0.69270000 0.69270000 0.69273000 0.69267995 0.00008931 16 1520631600 2018.03.09 21:40 0.69270000 0.69274000 0.69269000 0.69274000 0.69268567 0.00008845 18 1520631660 2018.03.09 21:41 0.69274000 0.69270000 0.69263000 0.69278000 0.69268704 0.00008639 36 1520631720 2018.03.09 21:42 0.69267000 0.69287000 0.69267000 0.69290000 0.69270446 0.00009957 54 1520631780 2018.03.09 21:43 0.69289000 0.69296000 0.69287000 0.69296000 0.69272880 0.00011229 38 1520631840 2018.03.09 21:44 0.69296000 0.69317000 0.69293000 0.69318000 0.69277082 0.00015000 42 1520631900 2018.03.09 21:45 0.69318000 0.69327000 0.69315000 0.69327000 0.69281836 0.00018973 48 1520631960 2018.03.09 21:46 0.69328000 0.69327000 0.69324000 0.69333000 0.69286137 0.00021424 87 1520632020 2018.03.09 21:47 0.69333000 0.69306000 0.69306000 0.69335000 0.69288029 0.00021197 64 1520632080 2018.03.09 21:48 0.69307000 0.69315000 0.69307000 0.69316000 0.69290598 0.00021932 23 1520632140 2018.03.09 21:49 0.69315000 0.69312000 0.69309000 0.69315000 0.69292636 0.00022370 24 1520632200 2018.03.09 21:50 0.69311000 0.69323000 0.69308000 0.69325000 0.69295528 0.00023514 32 1520632260 2018.03.09 21:51 0.69323000 0.69316000 0.69314000 0.69328000 0.69297478 0.00023887 36 1520632320 2018.03.09 21:52 0.69315000 0.69298000 0.69295000 0.69315000 0.69297527 0.00023313 37 1520632380 2018.03.09 21:53 0.69296000 0.69292000 0.69291000 0.69298000 0.69297001 0.00022177 29 1520632440 2018.03.09 21:54 0.69292000 0.69304000 0.69290000 0.69304000 0.69297667 0.00021632 47 1520632500 2018.03.09 21:55 0.69304000 0.69306000 0.69302000 0.69311000 0.69298461 0.00020211 54 1520632560 2018.03.09 21:56 0.69306000 0.69315000 0.69304000 0.69318000 0.69300036 0.00019239 49 1520632620 2018.03.09 21:57 0.69315000 0.69311000 0.69311000 0.69320000 0.69301080 0.00018271 32 1520632680 2018.03.09 21:58 0.69311000 0.69305000 0.69303000 0.69313000 0.69301454 0.00017212 47 1520632740 2018.03.09 21:59 0.69303000 0.69313000 0.69301000 0.69318000 0.69302553 0.00015662 86 1520632800 2018.03.09 22:00 0.69313000 0.69312000 0.69307000 0.69315000 0.69303453 0.00014168 44 1520632860 2018.03.09 22:01 0.69310000 0.69314000 0.69310000 0.69318000 0.69304457 0.00011773 76 1520632920 2018.03.09 22:02 0.69314000 0.69304000 0.69302000 0.69314000 0.69304414 0.00011132 23 1520632980 2018.03.09 22:03 0.69303000 0.69303000 0.69301000 0.69305000 0.69304279 0.00011058 18 1520633040 2018.03.09 22:04 0.69305000 0.69309000 0.69301000 0.69313000 0.69304729 0.00010479 51 1520633100 2018.03.09 22:05 0.69307000 0.69309000 0.69306000 0.69315000 0.69305136 0.00009058 35 1520633160 2018.03.09 22:06 0.69308000 0.69302000 0.69302000 0.69312000 0.69304837 0.00007791 44 1520633220 2018.03.09 22:07 0.69301000 0.69303000 0.69300000 0.69303000 0.69304662 0.00007877 16 1520633280 2018.03.09 22:08 0.69302000 0.69310000 0.69299000 0.69317000 0.69305170 0.00007412 288 1520633340 2018.03.09 22:09 0.69311000 0.69316000 0.69303000 0.69320000 0.69306202 0.00007293 187 1520633400 2018.03.09 22:10 0.69313000 0.69323000 0.69308000 0.69323000 0.69307802 0.00007013 100 1520633460 2018.03.09 22:11 0.69324000 0.69315000 0.69309000 0.69326000 0.69308487 0.00006953 123 1520633520 2018.03.09 22:12 0.69316000 0.69312000 0.69308000 0.69317000 0.69308822 0.00006580 91 1520633580 2018.03.09 22:13 0.69314000 0.69313000 0.69308000 0.69316000 0.69309220 0.00005411 69 1520633640 2018.03.09 22:14 0.69312000 0.69318000 0.69306000 0.69319000 0.69310056 0.00005485 77 1520633700 2018.03.09 22:15 0.69317000 0.69313000 0.69311000 0.69321000 0.69310336 0.00005407 43 1520633760 2018.03.09 22:16 0.69314000 0.69320000 0.69313000 0.69320000 0.69311257 0.00005656 52 1520633820 2018.03.09 22:17 0.69320000 0.69324000 0.69316000 0.69325000 0.69312470 0.00006326 61 1520633880 2018.03.09 22:18 0.69323000 0.69312000 0.69309000 0.69323000 0.69312426 0.00006101 37 1520633940 2018.03.09 22:19 0.69310000 0.69316000 0.69303000 0.69316000 0.69312766 0.00006162 49 1520634000 2018.03.09 22:20 0.69317000 0.69308000 0.69304000 0.69317000 0.69312312 0.00006227 49 1520634060 2018.03.09 22:21 0.69307000 0.69311000 0.69307000 0.69313000 0.69312187 0.00006218 23 1520634120 2018.03.09 22:22 0.69312000 0.69308000 0.69306000 0.69312000 0.69311788 0.00006033 37 1520634180 2018.03.09 22:23 0.69307000 0.69312000 0.69306000 0.69315000 0.69311808 0.00005701 63 1520634240 2018.03.09 22:24 0.69311000 0.69314000 0.69309000 0.69315000 0.69312017 0.00005650 40 1520634300 2018.03.09 22:25 0.69312000 0.69307000 0.69305000 0.69312000 0.69311539 0.00005809 32 1520634360 2018.03.09 22:26 0.69310000 0.69309000 0.69301000 0.69312000 0.69311298 0.00005512 74 1520634420 2018.03.09 22:27 0.69306000 0.69303000 0.69301000 0.69309000 0.69310507 0.00005832 62 1520634480 2018.03.09 22:28 0.69306000 0.69303000 0.69300000 0.69307000 0.69309792 0.00006378 40 1520634540 2018.03.09 22:29 0.69302000 0.69306000 0.69295000 0.69308000 0.69309431 0.00006438 82 1520634600 2018.03.09 22:30 0.69307000 0.69308000 0.69298000 0.69308000 0.69309295 0.00005741 45 1520634660 2018.03.09 22:31 0.69309000 0.69314000 0.69306000 0.69317000 0.69309743 0.00005533 64 1520634720 2018.03.09 22:32 0.69313000 0.69308000 0.69301000 0.69314000 0.69309577 0.00005574 29 1520634780 2018.03.09 22:33 0.69307000 0.69313000 0.69304000 0.69314000 0.69309903 0.00005479 41 1520634840 2018.03.09 22:34 0.69312000 0.69319000 0.69310000 0.69320000 0.69310769 0.00005389 73 1520634900 2018.03.09 22:35 0.69320000 0.69323000 0.69319000 0.69325000 0.69311934 0.00005915 26 1520634960 2018.03.09 22:36 0.69322000 0.69332000 0.69318000 0.69333000 0.69313845 0.00007305 60 1520635020 2018.03.09 22:37 0.69329000 0.69327000 0.69327000 0.69333000 0.69315098 0.00007837 80 1520635080 2018.03.09 22:38 0.69328000 0.69324000 0.69322000 0.69334000 0.69315946 0.00008292 32 1520635140 2018.03.09 22:39 0.69324000 0.69323000 0.69322000 0.69329000 0.69316618 0.00008651 41 1520635200 2018.03.09 22:40 0.69324000 0.69325000 0.69323000 0.69327000 0.69317416 0.00008874 28 1520635260 2018.03.09 22:41 0.69325000 0.69328000 0.69323000 0.69332000 0.69318424 0.00009358 36 1520635320 2018.03.09 22:42 0.69329000 0.69333000 0.69327000 0.69336000 0.69319812 0.00009994 48 1520635380 2018.03.09 22:43 0.69332000 0.69322000 0.69317000 0.69333000 0.69320021 0.00009913 53 1520635440 2018.03.09 22:44 0.69322000 0.69323000 0.69320000 0.69327000 0.69320304 0.00009920 37 1520635500 2018.03.09 22:45 0.69323000 0.69323000 0.69321000 0.69325000 0.69320561 0.00009541 21 1520635560 2018.03.09 22:46 0.69322000 0.69314000 0.69312000 0.69323000 0.69319936 0.00009185 32 1520635620 2018.03.09 22:47 0.69315000 0.69320000 0.69309000 0.69322000 0.69319942 0.00008369 47 1520635680 2018.03.09 22:48 0.69319000 0.69321000 0.69312000 0.69322000 0.69320043 0.00007462 37 1520635740 2018.03.09 22:49 0.69320000 0.69330000 0.69317000 0.69330000 0.69320991 0.00006993 34 1520635800 2018.03.09 22:50 0.69331000 0.69329000 0.69322000 0.69343000 0.69321754 0.00006472 95 1520635860 2018.03.09 22:51 0.69328000 0.69325000 0.69318000 0.69328000 0.69322063 0.00006218 82 1520635920 2018.03.09 22:52 0.69324000 0.69325000 0.69322000 0.69331000 0.69322343 0.00005313 75 1520635980 2018.03.09 22:53 0.69326000 0.69320000 0.69316000 0.69330000 0.69322120 0.00005006 72 1520636040 2018.03.09 22:54 0.69319000 0.69317000 0.69315000 0.69322000 0.69321632 0.00005306 44 1520636100 2018.03.09 22:55 0.69318000 0.69325000 0.69314000 0.69325000 0.69321953 0.00005198 53 1520636160 2018.03.09 22:56 0.69324000 0.69334000 0.69321000 0.69337000 0.69323100 0.00004993 66 1520636220 2018.03.09 22:57 0.69333000 0.69326000 0.69326000 0.69342000 0.69323376 0.00004896 30 1520636280 2018.03.09 22:58 0.69326000 0.69324000 0.69322000 0.69328000 0.69323436 0.00004885 50 1520636340 2018.03.09 22:59 0.69325000 0.69316000 0.69314000 0.69327000 0.69322728 0.00005284 93 1520636400 2018.03.09 23:00 0.69312000 0.69322000 0.69309000 0.69327000 0.69322658 0.00005277 96 1520636460 2018.03.09 23:01 0.69322000 0.69318000 0.69318000 0.69322000 0.69322215 0.00005321 27 1520636520 2018.03.09 23:02 0.69319000 0.69327000 0.69317000 0.69329000 0.69322670 0.00004805 43 1520636580 2018.03.09 23:03 0.69326000 0.69328000 0.69326000 0.69331000 0.69323178 0.00004905 27 1520636640 2018.03.09 23:04 0.69329000 0.69329000 0.69327000 0.69330000 0.69323732 0.00005053 54 1520636700 2018.03.09 23:05 0.69327000 0.69327000 0.69325000 0.69327000 0.69324044 0.00005105 29 1520636760 2018.03.09 23:06 0.69325000 0.69319000 0.69319000 0.69325000 0.69323563 0.00004752 27 1520636820 2018.03.09 23:07 0.69319000 0.69310000 0.69310000 0.69321000 0.69322272 0.00005736 26 1520636880 2018.03.09 23:08 0.69310000 0.69308000 0.69308000 0.69312000 0.69320912 0.00006834 16 1520636940 2018.03.09 23:09 0.69309000 0.69309000 0.69306000 0.69310000 0.69319778 0.00007293 22 1520637000 2018.03.09 23:10 0.69308000 0.69310000 0.69304000 0.69311000 0.69318847 0.00007535 32 1520637060 2018.03.09 23:11 0.69309000 0.69311000 0.69307000 0.69311000 0.69318099 0.00007785 28 1520637120 2018.03.09 23:12 0.69310000 0.69310000 0.69308000 0.69311000 0.69317328 0.00008017 17 1520637180 2018.03.09 23:13 0.69309000 0.69303000 0.69302000 0.69312000 0.69315963 0.00008924 39 1520637240 2018.03.09 23:14 0.69302000 0.69307000 0.69302000 0.69307000 0.69315110 0.00009385 15 1520637300 2018.03.09 23:15 0.69306000 0.69305000 0.69303000 0.69309000 0.69314147 0.00009651 29 1520637360 2018.03.09 23:16 0.69307000 0.69306000 0.69305000 0.69308000 0.69313371 0.00008936 18 1520637420 2018.03.09 23:17 0.69306000 0.69315000 0.69306000 0.69316000 0.69313526 0.00008454 50 1520637480 2018.03.09 23:18 0.69315000 0.69316000 0.69314000 0.69316000 0.69313762 0.00008108 39 1520637540 2018.03.09 23:19 0.69315000 0.69315000 0.69315000 0.69317000 0.69313880 0.00008084 45 1520637600 2018.03.09 23:20 0.69315000 0.69307000 0.69307000 0.69315000 0.69313224 0.00008062 46 1520637660 2018.03.09 23:21 0.69307000 0.69308000 0.69305000 0.69309000 0.69312727 0.00008108 20 1520637720 2018.03.09 23:22 0.69309000 0.69306000 0.69305000 0.69310000 0.69312086 0.00007608 23 1520637780 2018.03.09 23:23 0.69306000 0.69308000 0.69306000 0.69308000 0.69311697 0.00006761 11 1520637840 2018.03.09 23:24 0.69307000 0.69301000 0.69301000 0.69307000 0.69310678 0.00005843 24 1520637900 2018.03.09 23:25 0.69301000 0.69305000 0.69301000 0.69307000 0.69310138 0.00004567 23 1520637960 2018.03.09 23:26 0.69308000 0.69304000 0.69304000 0.69309000 0.69309553 0.00004110 14 1520638020 2018.03.09 23:27 0.69304000 0.69302000 0.69302000 0.69304000 0.69308834 0.00004211 18 1520638080 2018.03.09 23:28 0.69303000 0.69305000 0.69303000 0.69307000 0.69308469 0.00004207 7 1520638140 2018.03.09 23:29 0.69304000 0.69313000 0.69304000 0.69315000 0.69308900 0.00004408 31 1520638200 2018.03.09 23:30 0.69312000 0.69317000 0.69308000 0.69317000 0.69309672 0.00004932 27 1520638260 2018.03.09 23:31 0.69319000 0.69317000 0.69316000 0.69319000 0.69310369 0.00005389 13 1520638320 2018.03.09 23:32 0.69316000 0.69315000 0.69314000 0.69319000 0.69310810 0.00005633 33 1520638380 2018.03.09 23:33 0.69315000 0.69323000 0.69315000 0.69326000 0.69311971 0.00006318 41 1520638440 2018.03.09 23:34 0.69323000 0.69322000 0.69322000 0.69324000 0.69312926 0.00006888 17 1520638500 2018.03.09 23:35 0.69323000 0.69321000 0.69321000 0.69323000 0.69313695 0.00007117 19 1520638560 2018.03.09 23:36 0.69321000 0.69320000 0.69319000 0.69322000 0.69314296 0.00007216 17 1520638620 2018.03.09 23:37 0.69319000 0.69321000 0.69319000 0.69325000 0.69314934 0.00007566 15 1520638680 2018.03.09 23:38 0.69320000 0.69328000 0.69320000 0.69332000 0.69316179 0.00008505 15 1520638740 2018.03.09 23:39 0.69328000 0.69332000 0.69322000 0.69334000 0.69317685 0.00009715 34 1520638800 2018.03.09 23:40 0.69331000 0.69328000 0.69326000 0.69335000 0.69318668 0.00010031 35 1520638860 2018.03.09 23:41 0.69327000 0.69314000 0.69314000 0.69327000 0.69318223 0.00009646 14 1520638920 2018.03.09 23:42 0.69315000 0.69315000 0.69315000 0.69319000 0.69317916 0.00009195 11 1520638980 2018.03.09 23:43 0.69315000 0.69315000 0.69315000 0.69317000 0.69317639 0.00008889 14 1520639040 2018.03.09 23:44 0.69316000 0.69316000 0.69314000 0.69317000 0.69317482 0.00008064 9 1520639100 2018.03.09 23:45 0.69316000 0.69321000 0.69316000 0.69331000 0.69317817 0.00007615 40 1520639160 2018.03.09 23:46 0.69323000 0.69329000 0.69321000 0.69329000 0.69318882 0.00007345 19 1520639220 2018.03.09 23:47 0.69328000 0.69316000 0.69315000 0.69336000 0.69318608 0.00006361 24 1520639280 2018.03.09 23:48 0.69317000 0.69318000 0.69314000 0.69318000 0.69318550 0.00005603 13 1520639340 2018.03.09 23:49 0.69320000 0.69325000 0.69320000 0.69325000 0.69319164 0.00005453 6 1520639400 2018.03.09 23:50 0.69327000 0.69335000 0.69327000 0.69336000 0.69320673 0.00006092 14 1520639460 2018.03.09 23:51 0.69335000 0.69332000 0.69332000 0.69341000 0.69321751 0.00006365 27 1520639520 2018.03.09 23:52 0.69331000 0.69322000 0.69320000 0.69331000 0.69321775 0.00006180 14 1520639580 2018.03.09 23:53 0.69323000 0.69314000 0.69307000 0.69323000 0.69321035 0.00006505 28 1520639640 2018.03.09 23:54 0.69314000 0.69315000 0.69314000 0.69315000 0.69320460 0.00006735 37 1520812800 2018.03.12 00:00 0.69193000 0.69230000 0.69193000 0.69230000 0.69311845 0.00021778 3 1520812920 2018.03.12 00:02 0.69231000 0.69231000 0.69231000 0.69231000 0.69304145 0.00029538 1 1520813040 2018.03.12 00:04 0.69227000 0.69227000 0.69227000 0.69227000 0.69296798 0.00035619 1 1520813100 2018.03.12 00:05 0.69236000 0.69340000 0.69236000 0.69340000 0.69300912 0.00035099 11 1520813160 2018.03.12 00:06 0.69341000 0.69344000 0.69341000 0.69349000 0.69305016 0.00034986 4 1520813220 2018.03.12 00:07 0.69350000 0.69365000 0.69339000 0.69365000 0.69310729 0.00036599 4 1520813280 2018.03.12 00:08 0.69360000 0.69341000 0.69341000 0.69360000 0.69313612 0.00037183 6 1520813400 2018.03.12 00:10 0.69359000 0.69341000 0.69341000 0.69365000 0.69316220 0.00037756 10 1520813460 2018.03.12 00:11 0.69346000 0.69346000 0.69340000 0.69346000 0.69319056 0.00038503 3 1520813520 2018.03.12 00:12 0.69346000 0.69346000 0.69346000 0.69346000 0.69321622 0.00039192 1 1520813700 2018.03.12 00:15 0.69357000 0.69345000 0.69343000 0.69357000 0.69323849 0.00039799 4 1520813760 2018.03.12 00:16 0.69355000 0.69327000 0.69327000 0.69360000 0.69324149 0.00039834 14 1520813820 2018.03.12 00:17 0.69327000 0.69341000 0.69327000 0.69345000 0.69325754 0.00040198 6 1520813880 2018.03.12 00:18 0.69348000 0.69340000 0.69340000 0.69365000 0.69327111 0.00040491 6 1520813940 2018.03.12 00:19 0.69340000 0.69340000 0.69340000 0.69340000 0.69328338 0.00040791 1 1520814000 2018.03.12 00:20 0.69341000 0.69341000 0.69341000 0.69341000 0.69329544 0.00041084 1 1520814300 2018.03.12 00:25 0.69343000 0.69344000 0.69343000 0.69344000 0.69330921 0.00041481 3 1520814480 2018.03.12 00:28 0.69333000 0.69343000 0.69327000 0.69346000 0.69332071 0.00041754 6 1520814540 2018.03.12 00:29 0.69344000 0.69342000 0.69342000 0.69344000 0.69333017 0.00041801 2 1520814600 2018.03.12 00:30 0.69344000 0.69344000 0.69344000 0.69344000 0.69334063 0.00041870 1 1520814660 2018.03.12 00:31 0.69339000 0.69339000 0.69334000 0.69339000 0.69334533 0.00034866 6 1520814720 2018.03.12 00:32 0.69356000 0.69333000 0.69333000 0.69356000 0.69334387 0.00026085 9 1520814780 2018.03.12 00:33 0.69347000 0.69341000 0.69336000 0.69347000 0.69335017 0.00009829 5 1520814840 2018.03.12 00:34 0.69343000 0.69346000 0.69343000 0.69355000 0.69336063 0.00009324 5 1520814900 2018.03.12 00:35 0.69351000 0.69360000 0.69346000 0.69368000 0.69338343 0.00009213 6 1520814960 2018.03.12 00:36 0.69361000 0.69354000 0.69340000 0.69361000 0.69339834 0.00007129 11 1520815020 2018.03.12 00:37 0.69353000 0.69351000 0.69349000 0.69353000 0.69340897 0.00007139 3 1520815080 2018.03.12 00:38 0.69353000 0.69353000 0.69353000 0.69353000 0.69342050 0.00007275 1 1520815140 2018.03.12 00:39 0.69352000 0.69329000 0.69328000 0.69352000 0.69340807 0.00008027 6 1520815200 2018.03.12 00:40 0.69327000 0.69323000 0.69321000 0.69327000 0.69339111 0.00009230 3 1520815260 2018.03.12 00:41 0.69328000 0.69326000 0.69323000 0.69338000 0.69337862 0.00009897 10 1520815320 2018.03.12 00:42 0.69318000 0.69269000 0.69260000 0.69324000 0.69331304 0.00019321 20 1520815380 2018.03.12 00:43 0.69276000 0.69291000 0.69256000 0.69291000 0.69327466 0.00022280 15 1520815440 2018.03.12 00:44 0.69287000 0.69331000 0.69287000 0.69331000 0.69327802 0.00022005 15 1520815500 2018.03.12 00:45 0.69334000 0.69334000 0.69334000 0.69334000 0.69328392 0.00021700 2 1520815620 2018.03.12 00:47 0.69346000 0.69337000 0.69336000 0.69358000 0.69329212 0.00021385 5 1520815680 2018.03.12 00:48 0.69361000 0.69361000 0.69361000 0.69379000 0.69332240 0.00021654 3 1520815740 2018.03.12 00:49 0.69344000 0.69330000 0.69330000 0.69344000 0.69332026 0.00021551 5 1520815800 2018.03.12 00:50 0.69334000 0.69314000 0.69314000 0.69344000 0.69330310 0.00021978 6 1520815860 2018.03.12 00:51 0.69311000 0.69315000 0.69311000 0.69335000 0.69328852 0.00022181 6 1520815920 2018.03.12 00:52 0.69315000 0.69333000 0.69315000 0.69335000 0.69329247 0.00022040 7 1520815980 2018.03.12 00:53 0.69334000 0.69344000 0.69334000 0.69344000 0.69330652 0.00022133 4 1520816040 2018.03.12 00:54 0.69350000 0.69345000 0.69344000 0.69350000 0.69332018 0.00022185 4 1520816100 2018.03.12 00:55 0.69340000 0.69340000 0.69340000 0.69340000 0.69332778 0.00022050 1 1520816160 2018.03.12 00:56 0.69330000 0.69330000 0.69330000 0.69330000 0.69332514 0.00021176 1 1520816220 2018.03.12 00:57 0.69330000 0.69322000 0.69322000 0.69330000 0.69331512 0.00020606 7 1520816280 2018.03.12 00:58 0.69317000 0.69322000 0.69317000 0.69322000 0.69330607 0.00020090 4 1520816340 2018.03.12 00:59 0.69322000 0.69312000 0.69302000 0.69322000 0.69328834 0.00019507 5 1520816400 2018.03.12 01:00 0.69322000 0.69349000 0.69322000 0.69363000 0.69330755 0.00020345 69 1520816460 2018.03.12 01:01 0.69349000 0.69346000 0.69341000 0.69359000 0.69332207 0.00020831 43 1520816520 2018.03.12 01:02 0.69350000 0.69357000 0.69350000 0.69357000 0.69334568 0.00021977 2 1520816580 2018.03.12 01:03 0.69357000 0.69360000 0.69356000 0.69360000 0.69336990 0.00017626 11 1520816640 2018.03.12 01:04 0.69360000 0.69366000 0.69360000 0.69372000 0.69339753 0.00015886 14 1520816700 2018.03.12 01:05 0.69366000 0.69373000 0.69366000 0.69379000 0.69342919 0.00017761 27 1520816760 2018.03.12 01:06 0.69373000 0.69364000 0.69364000 0.69373000 0.69344927 0.00018586 7 1520816820 2018.03.12 01:07 0.69365000 0.69359000 0.69349000 0.69368000 0.69346267 0.00019015 18 1520816880 2018.03.12 01:08 0.69360000 0.69356000 0.69346000 0.69361000 0.69347194 0.00019092 15 1520816940 2018.03.12 01:09 0.69356000 0.69351000 0.69351000 0.69360000 0.69347557 0.00018806 9 1520817000 2018.03.12 01:10 0.69351000 0.69357000 0.69347000 0.69362000 0.69348456 0.00017526 17 1520817060 2018.03.12 01:11 0.69357000 0.69355000 0.69355000 0.69364000 0.69349079 0.00015983 17 1520817120 2018.03.12 01:12 0.69356000 0.69345000 0.69338000 0.69363000 0.69348691 0.00015570 43 1520817180 2018.03.12 01:13 0.69348000 0.69349000 0.69348000 0.69349000 0.69348720 0.00015536 2 1520817240 2018.03.12 01:14 0.69353000 0.69354000 0.69349000 0.69356000 0.69349223 0.00015579 34 1520817300 2018.03.12 01:15 0.69356000 0.69356000 0.69356000 0.69357000 0.69349869 0.00015532 3 1520817360 2018.03.12 01:16 0.69356000 0.69355000 0.69355000 0.69356000 0.69350357 0.00014918 2 1520817420 2018.03.12 01:17 0.69354000 0.69379000 0.69354000 0.69380000 0.69353085 0.00014663 9 1520817480 2018.03.12 01:18 0.69378000 0.69382000 0.69378000 0.69382000 0.69355839 0.00014095 5 1520817540 2018.03.12 01:19 0.69380000 0.69385000 0.69379000 0.69385000 0.69358616 0.00011412 18 1520817600 2018.03.12 01:20 0.69387000 0.69367000 0.69367000 0.69389000 0.69359415 0.00011237 15 1520817660 2018.03.12 01:21 0.69365000 0.69380000 0.69363000 0.69382000 0.69361375 0.00011411 56 1520817720 2018.03.12 01:22 0.69380000 0.69373000 0.69372000 0.69380000 0.69362482 0.00011532 59 1520817780 2018.03.12 01:23 0.69374000 0.69370000 0.69369000 0.69374000 0.69363198 0.00011581 11 1520817840 2018.03.12 01:24 0.69372000 0.69371000 0.69371000 0.69372000 0.69363941 0.00011664 5 1520817900 2018.03.12 01:25 0.69372000 0.69366000 0.69366000 0.69372000 0.69364137 0.00011502 4 1520817960 2018.03.12 01:26 0.69367000 0.69369000 0.69367000 0.69369000 0.69364600 0.00011570 4 1520818020 2018.03.12 01:27 0.69366000 0.69361000 0.69358000 0.69366000 0.69364258 0.00011519 10 1520818080 2018.03.12 01:28 0.69363000 0.69363000 0.69357000 0.69365000 0.69364138 0.00011376 18 1520818140 2018.03.12 01:29 0.69365000 0.69369000 0.69365000 0.69370000 0.69364601 0.00011004 12 1520818200 2018.03.12 01:30 0.69370000 0.69369000 0.69367000 0.69370000 0.69365020 0.00010875 40 1520818260 2018.03.12 01:31 0.69369000 0.69373000 0.69369000 0.69373000 0.69365780 0.00010691 5 1520818320 2018.03.12 01:32 0.69371000 0.69374000 0.69367000 0.69377000 0.69366563 0.00009635 18 1520818380 2018.03.12 01:33 0.69374000 0.69374000 0.69373000 0.69377000 0.69367271 0.00008747 10 1520818440 2018.03.12 01:34 0.69376000 0.69369000 0.69369000 0.69380000 0.69367436 0.00008180 16 1520818500 2018.03.12 01:35 0.69370000 0.69367000 0.69367000 0.69371000 0.69367394 0.00007788 9 1520818560 2018.03.12 01:36 0.69367000 0.69367000 0.69366000 0.69369000 0.69367357 0.00007300 6 1520818620 2018.03.12 01:37 0.69369000 0.69369000 0.69367000 0.69371000 0.69367513 0.00006750 5 1520818680 2018.03.12 01:38 0.69370000 0.69375000 0.69369000 0.69375000 0.69368226 0.00005835 7 1520818740 2018.03.12 01:39 0.69377000 0.69376000 0.69376000 0.69377000 0.69368967 0.00004558 4 1520818800 2018.03.12 01:40 0.69377000 0.69376000 0.69376000 0.69381000 0.69369636 0.00004624 10 1520818860 2018.03.12 01:41 0.69376000 0.69377000 0.69376000 0.69377000 0.69370338 0.00004260 5 1520818920 2018.03.12 01:42 0.69381000 0.69385000 0.69381000 0.69387000 0.69371734 0.00005352 7 1520818980 2018.03.12 01:43 0.69383000 0.69381000 0.69380000 0.69389000 0.69372617 0.00005821 12 1520819040 2018.03.12 01:44 0.69380000 0.69381000 0.69374000 0.69381000 0.69373415 0.00006230 9 1520819100 2018.03.12 01:45 0.69379000 0.69379000 0.69379000 0.69388000 0.69373947 0.00006218 10 1520819160 2018.03.12 01:46 0.69378000 0.69379000 0.69378000 0.69382000 0.69374428 0.00006298 7 1520819220 2018.03.12 01:47 0.69378000 0.69380000 0.69378000 0.69386000 0.69374959 0.00005726 9 1520819280 2018.03.12 01:48 0.69379000 0.69383000 0.69377000 0.69384000 0.69375725 0.00005400 8 1520819340 2018.03.12 01:49 0.69384000 0.69388000 0.69384000 0.69388000 0.69376894 0.00005909 4 1520819400 2018.03.12 01:50 0.69388000 0.69388000 0.69388000 0.69392000 0.69377951 0.00006226 9 1520819460 2018.03.12 01:51 0.69387000 0.69390000 0.69387000 0.69395000 0.69379099 0.00006799 8 1520819520 2018.03.12 01:52 0.69390000 0.69385000 0.69385000 0.69390000 0.69379661 0.00006908 6 1520819580 2018.03.12 01:53 0.69389000 0.69390000 0.69389000 0.69392000 0.69380646 0.00007296 5 1520819640 2018.03.12 01:54 0.69391000 0.69391000 0.69390000 0.69392000 0.69381632 0.00007306 6 1520819700 2018.03.12 01:55 0.69389000 0.69380000 0.69380000 0.69392000 0.69381476 0.00006529 14 1520819760 2018.03.12 01:56 0.69383000 0.69383000 0.69383000 0.69385000 0.69381621 0.00005674 6 1520819820 2018.03.12 01:57 0.69383000 0.69384000 0.69383000 0.69387000 0.69381848 0.00004913 6 1520819880 2018.03.12 01:58 0.69386000 0.69385000 0.69385000 0.69386000 0.69382148 0.00004654 2 1520819940 2018.03.12 01:59 0.69387000 0.69387000 0.69387000 0.69387000 0.69382610 0.00004452 1 1520820000 2018.03.12 02:00 0.69389000 0.69383000 0.69383000 0.69393000 0.69382647 0.00004189 15 1520820060 2018.03.12 02:01 0.69381000 0.69381000 0.69378000 0.69382000 0.69382490 0.00004072 8 1520820120 2018.03.12 02:02 0.69383000 0.69408000 0.69383000 0.69409000 0.69384920 0.00006407 19 1520820180 2018.03.12 02:03 0.69410000 0.69427000 0.69410000 0.69430000 0.69388928 0.00011109 24 1520820240 2018.03.12 02:04 0.69428000 0.69428000 0.69428000 0.69428000 0.69392649 0.00014242 1 1520855880 2018.03.12 11:58 0.69388000 0.69382000 0.69378000 0.69388000 0.69391635 0.00013966 29 1520855940 2018.03.12 11:59 0.69381000 0.69353000 0.69351000 0.69385000 0.69387955 0.00015949 114 1520856000 2018.03.12 12:00 0.69354000 0.69366000 0.69347000 0.69371000 0.69385864 0.00016742 63 1520856060 2018.03.12 12:01 0.69366000 0.69366000 0.69361000 0.69370000 0.69383972 0.00017562 23 1520856120 2018.03.12 12:02 0.69366000 0.69369000 0.69361000 0.69371000 0.69382546 0.00018097 30 1520856180 2018.03.12 12:03 0.69370000 0.69387000 0.69365000 0.69387000 0.69382971 0.00018001 64 1520856240 2018.03.12 12:04 0.69387000 0.69393000 0.69385000 0.69393000 0.69383926 0.00017915 30 1520856300 2018.03.12 12:05 0.69392000 0.69380000 0.69379000 0.69392000 0.69383552 0.00017985 33 1520856360 2018.03.12 12:06 0.69380000 0.69384000 0.69376000 0.69385000 0.69383595 0.00017922 31 1520856420 2018.03.12 12:07 0.69383000 0.69375000 0.69375000 0.69391000 0.69382776 0.00018034 65 1520856480 2018.03.12 12:08 0.69376000 0.69389000 0.69372000 0.69390000 0.69383369 0.00017997 71 1520856540 2018.03.12 12:09 0.69388000 0.69391000 0.69379000 0.69398000 0.69384096 0.00017990 68 1520856600 2018.03.12 12:10 0.69390000 0.69387000 0.69387000 0.69394000 0.69384372 0.00017974 33 1520856660 2018.03.12 12:11 0.69386000 0.69392000 0.69376000 0.69392000 0.69385099 0.00017987 67 1520856720 2018.03.12 12:12 0.69392000 0.69356000 0.69356000 0.69392000 0.69382327 0.00019287 97 1520856780 2018.03.12 12:13 0.69357000 0.69376000 0.69353000 0.69381000 0.69381725 0.00019415 98 1520856840 2018.03.12 12:14 0.69376000 0.69383000 0.69374000 0.69383000 0.69381846 0.00019399 27 1520856900 2018.03.12 12:15 0.69383000 0.69381000 0.69377000 0.69388000 0.69381766 0.00018504 43 1520856960 2018.03.12 12:16 0.69381000 0.69389000 0.69380000 0.69393000 0.69382455 0.00015612 58 1520857020 2018.03.12 12:17 0.69389000 0.69389000 0.69383000 0.69392000 0.69383078 0.00012098 43 1520857080 2018.03.12 12:18 0.69389000 0.69401000 0.69386000 0.69402000 0.69384785 0.00013213 53 1520857140 2018.03.12 12:19 0.69400000 0.69399000 0.69394000 0.69403000 0.69386139 0.00011908 28 1520857200 2018.03.12 12:20 0.69398000 0.69408000 0.69398000 0.69413000 0.69388221 0.00012471 67 1520857260 2018.03.12 12:21 0.69407000 0.69398000 0.69393000 0.69413000 0.69389152 0.00011831 54 1520857320 2018.03.12 12:22 0.69398000 0.69407000 0.69397000 0.69407000 0.69390852 0.00011898 54 1520857380 2018.03.12 12:23 0.69408000 0.69404000 0.69402000 0.69410000 0.69392104 0.00012467 34 1520857440 2018.03.12 12:24 0.69406000 0.69417000 0.69404000 0.69417000 0.69394475 0.00014161 62 1520857500 2018.03.12 12:25 0.69417000 0.69419000 0.69413000 0.69422000 0.69396811 0.00015362 75 1520857560 2018.03.12 12:26 0.69419000 0.69419000 0.69418000 0.69422000 0.69398924 0.00016393 29 1520857620 2018.03.12 12:27 0.69418000 0.69422000 0.69415000 0.69427000 0.69401122 0.00016820 63 1520857680 2018.03.12 12:28 0.69424000 0.69426000 0.69420000 0.69428000 0.69403491 0.00018054 25 1520857740 2018.03.12 12:29 0.69424000 0.69421000 0.69417000 0.69427000 0.69405159 0.00018679 55 1520857800 2018.03.12 12:30 0.69421000 0.69420000 0.69416000 0.69426000 0.69406572 0.00018873 38 1520857860 2018.03.12 12:31 0.69423000 0.69434000 0.69421000 0.69442000 0.69409184 0.00020158 41 1520857920 2018.03.12 12:32 0.69434000 0.69444000 0.69432000 0.69445000 0.69412500 0.00018584 69 1520857980 2018.03.12 12:33 0.69444000 0.69443000 0.69441000 0.69447000 0.69415405 0.00018473 21 1520858040 2018.03.12 12:34 0.69443000 0.69434000 0.69434000 0.69445000 0.69417176 0.00017749 39 1520858100 2018.03.12 12:35 0.69435000 0.69435000 0.69435000 0.69440000 0.69418873 0.00016457 37 1520858160 2018.03.12 12:36 0.69434000 0.69432000 0.69432000 0.69436000 0.69420123 0.00015397 20