Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 20.66020000 20.66430000 0.00001000 5.00000000 410.00000000 0.00001000 0.04594147 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1519391100 2018.02.23 13:05 20.59335000 20.59885000 20.59335000 20.60595000 20.59885000 0.00000000 688 1519391400 2018.02.23 13:10 20.59985000 20.59185000 20.58985000 20.59985000 20.59818333 0.00000000 267 1519391700 2018.02.23 13:15 20.59085000 20.58995000 20.58685000 20.59285000 20.59739921 0.00000000 250 1519392000 2018.02.23 13:20 20.58985000 20.58765000 20.58725000 20.59185000 20.59647071 0.00000000 81 1519392300 2018.02.23 13:25 20.58765000 20.58325000 20.58315000 20.58955000 20.59521160 0.00000000 76 1519392600 2018.02.23 13:30 20.58345000 20.58385000 20.58245000 20.58985000 20.59412954 0.00000000 145 1519392900 2018.02.23 13:35 20.58355000 20.58195000 20.58085000 20.58685000 20.59296958 0.00000000 190 1519393200 2018.02.23 13:40 20.58285000 20.58305000 20.58185000 20.58685000 20.59202486 0.00000000 137 1519393500 2018.02.23 13:45 20.58315000 20.58285000 20.57985000 20.58485000 20.59115106 0.00000000 238 1519393800 2018.02.23 13:50 20.58285000 20.58685000 20.58085000 20.58685000 20.59074144 0.00000000 186 1519394100 2018.02.23 13:55 20.58685000 20.58985000 20.58485000 20.59285000 20.59065654 0.00000000 493 1519394400 2018.02.23 14:00 20.58985000 20.59385000 20.58885000 20.59595000 20.59096068 0.00000000 493 1519394700 2018.02.23 14:05 20.59485000 20.58765000 20.58585000 20.59485000 20.59064538 0.00000000 523 1519395000 2018.02.23 14:10 20.58785000 20.57985000 20.57825000 20.59085000 20.58961725 0.00000000 392 1519395300 2018.02.23 14:15 20.57995000 20.58985000 20.57995000 20.59185000 20.58963941 0.00000000 351 1519395600 2018.02.23 14:20 20.59085000 20.59185000 20.58785000 20.59485000 20.58984994 0.00000000 252 1519395900 2018.02.23 14:25 20.59185000 20.58985000 20.58685000 20.59285000 20.58984995 0.00000000 196 1519396200 2018.02.23 14:30 20.58885000 20.59195000 20.58485000 20.59195000 20.59004995 0.00000000 262 1519396500 2018.02.23 14:35 20.59195000 20.59085000 20.59015000 20.60185000 20.59012615 0.00000000 192 1519396800 2018.02.23 14:40 20.59025000 20.58265000 20.57895000 20.59085000 20.58941414 0.00494072 262 1519397100 2018.02.23 14:45 20.58365000 20.58965000 20.58035000 20.58965000 20.58943660 0.00447775 92 1519397400 2018.02.23 14:50 20.58965000 20.59085000 20.58965000 20.59585000 20.58957121 0.00451928 123 1519397700 2018.02.23 14:55 20.59035000 20.60085000 20.58545000 20.60175000 20.59064538 0.00560483 341 1519398000 2018.02.23 15:00 20.60035000 20.59585000 20.59345000 20.60185000 20.59114106 0.00590179 259 1519398300 2018.02.23 15:05 20.59585000 20.60385000 20.59485000 20.60585000 20.59235143 0.00674518 192 1519398600 2018.02.23 15:10 20.60385000 20.59735000 20.59735000 20.60385000 20.59282749 0.00674808 152 1519398900 2018.02.23 15:15 20.59685000 20.60525000 20.59685000 20.60525000 20.59401058 0.00724681 114 1519399200 2018.02.23 15:20 20.60525000 20.60785000 20.60435000 20.61345000 20.59532862 0.00786666 305 1519399500 2018.02.23 15:25 20.60735000 20.60824000 20.60624000 20.60885000 20.59655828 0.00823735 125 1519399800 2018.02.23 15:30 20.60784000 20.60585000 20.60285000 20.61584000 20.59744320 0.00845865 323 1519400100 2018.02.23 15:35 20.60645000 20.60165000 20.59905000 20.61085000 20.59784385 0.00845252 193 1519400400 2018.02.23 15:40 20.60055000 20.60185000 20.60055000 20.60585000 20.59822539 0.00855845 234 1519400700 2018.02.23 15:45 20.60145000 20.59185000 20.59025000 20.60195000 20.59761821 0.00819875 297 1519401000 2018.02.23 15:50 20.59195000 20.59885000 20.58895000 20.59885000 20.59773552 0.00719071 373 1519401300 2018.02.23 15:55 20.59945000 20.60285000 20.59785000 20.60305000 20.59822262 0.00709804 279 1519401600 2018.02.23 16:00 20.60215000 20.59565000 20.59335000 20.60485000 20.59797760 0.00696250 316 1519401900 2018.02.23 16:05 20.59585000 20.58835000 20.58645000 20.59585000 20.59706069 0.00706856 259 1519402200 2018.02.23 16:10 20.58855000 20.58995000 20.58855000 20.59385000 20.59638348 0.00722817 121 1519402500 2018.02.23 16:15 20.58995000 20.58985000 20.58885000 20.59585000 20.59576124 0.00738714 176 1519402800 2018.02.23 16:20 20.58985000 20.59885000 20.58585000 20.60085000 20.59605541 0.00671307 293 1519403100 2018.02.23 16:25 20.59985000 20.60385000 20.59785000 20.60495000 20.59679775 0.00650145 239 1519403400 2018.02.23 16:30 20.60385000 20.60455000 20.60285000 20.60985000 20.59753606 0.00631065 340 1519403700 2018.02.23 16:35 20.60505000 20.61085000 20.60345000 20.61285000 20.59880406 0.00656453 269 1519404000 2018.02.23 16:40 20.60985000 20.61085000 20.60795000 20.61285000 20.59995129 0.00681155 209 1519404300 2018.02.23 16:45 20.60985000 20.61785000 20.60985000 20.61885000 20.60165593 0.00767515 329 1519404600 2018.02.23 16:50 20.61785000 20.61025000 20.60985000 20.62285000 20.60247441 0.00783351 321 1519404900 2018.02.23 16:55 20.61085000 20.59685000 20.59605000 20.61185000 20.60193875 0.00788427 346 1519405200 2018.02.23 17:00 20.59685000 20.58885000 20.58785000 20.60435000 20.60069221 0.00824050 564 1519405500 2018.02.23 17:05 20.58885000 20.57785000 20.57355000 20.58885000 20.59851676 0.00949230 472 1519405800 2018.02.23 17:10 20.57785000 20.58385000 20.57685000 20.58685000 20.59711992 0.00997088 269 1519406100 2018.02.23 17:15 20.58385000 20.58185000 20.57955000 20.58635000 20.59566564 0.01061211 274 1519406400 2018.02.23 17:20 20.58105000 20.58925000 20.58105000 20.58985000 20.59505463 0.01069265 312 1519406700 2018.02.23 17:25 20.58885000 20.58785000 20.58185000 20.58985000 20.59436848 0.01089924 194 1519407000 2018.02.23 17:30 20.58785000 20.59185000 20.58385000 20.59485000 20.59412862 0.01090835 197 1519407300 2018.02.23 17:35 20.59185000 20.59285000 20.58385000 20.59385000 20.59400685 0.01075373 299 1519407600 2018.02.23 17:40 20.59285000 20.59485000 20.59285000 20.60285000 20.59408715 0.01073783 335 1519407900 2018.02.23 17:45 20.59485000 20.61885000 20.59485000 20.61885000 20.59644551 0.01165164 322 1519408200 2018.02.23 17:50 20.61885000 20.61525000 20.60985000 20.62185000 20.59823642 0.01215464 458 1519408500 2018.02.23 17:55 20.61585000 20.60585000 20.60265000 20.62185000 20.59896152 0.01209649 456 1519408800 2018.02.23 18:00 20.60485000 20.61965000 20.60485000 20.62085000 20.60093185 0.01291457 628 1519409100 2018.02.23 18:05 20.61985000 20.62085000 20.61195000 20.62675000 20.60282882 0.01376241 476 1519409400 2018.02.23 18:10 20.62115000 20.62305000 20.62085000 20.63185000 20.60475465 0.01472263 442 1519409700 2018.02.23 18:15 20.62385000 20.63095000 20.61785000 20.63255000 20.60724944 0.01625920 295 1519410000 2018.02.23 18:20 20.63165000 20.61655000 20.61605000 20.63425000 20.60813521 0.01661049 215 1519410300 2018.02.23 18:25 20.61685000 20.61885000 20.61685000 20.62815000 20.60915567 0.01696583 260 1519410600 2018.02.23 18:30 20.61885000 20.61955000 20.61785000 20.62315000 20.61014560 0.01745951 182 1519410900 2018.02.23 18:35 20.61905000 20.62085000 20.61685000 20.62585000 20.61116507 0.01770105 197 1519411200 2018.02.23 18:40 20.62085000 20.62485000 20.62085000 20.63085000 20.61246840 0.01763409 214 1519411500 2018.02.23 18:45 20.62585000 20.62575000 20.61925000 20.62595000 20.61373331 0.01642647 167 1519411800 2018.02.23 18:50 20.62585000 20.62115000 20.61985000 20.62795000 20.61443966 0.01523987 204 1519412100 2018.02.23 18:55 20.62175000 20.61185000 20.60415000 20.62335000 20.61419303 0.01336418 376 1519412400 2018.02.23 19:00 20.61285000 20.60595000 20.60595000 20.61385000 20.61340798 0.01225558 269 1519412700 2018.02.23 19:05 20.60665000 20.60715000 20.60495000 20.61275000 20.61281198 0.01099750 140 1519413000 2018.02.23 19:10 20.60605000 20.61495000 20.60425000 20.61535000 20.61301560 0.00990749 99 1519413300 2018.02.23 19:15 20.61395000 20.61275000 20.61245000 20.61605000 20.61299030 0.00883204 55 1519413600 2018.02.23 19:20 20.61175000 20.61475000 20.60855000 20.61475000 20.61315789 0.00776098 90 1519413900 2018.02.23 19:25 20.61475000 20.60845000 20.60845000 20.61535000 20.61270952 0.00795755 100 1519414200 2018.02.23 19:30 20.60845000 20.60985000 20.60545000 20.61115000 20.61243719 0.00810219 78 1519414500 2018.02.23 19:35 20.60985000 20.61285000 20.60915000 20.61285000 20.61247650 0.00794512 60 1519414800 2018.02.23 19:40 20.61235000 20.60905000 20.60905000 20.61265000 20.61215017 0.00799197 52 1519415100 2018.02.23 19:45 20.60905000 20.60615000 20.60585000 20.60925000 20.61157873 0.00814525 42 1519415400 2018.02.23 19:50 20.60595000 20.60255000 20.60105000 20.60595000 20.61071885 0.00836765 61 1519415700 2018.02.23 19:55 20.60255000 20.60115000 20.59795000 20.60255000 20.60980753 0.00771846 40 1519416000 2018.02.23 20:00 20.60105000 20.60775000 20.60105000 20.60815000 20.60961157 0.00766344 71 1519416300 2018.02.23 20:05 20.60785000 20.61245000 20.60625000 20.61335000 20.60988190 0.00730620 53 1519416600 2018.02.23 20:10 20.61285000 20.61395000 20.61115000 20.61555000 20.61026934 0.00691958 47 1519416900 2018.02.23 20:15 20.61425000 20.61545000 20.61285000 20.61615000 20.61076273 0.00649768 50 1519417200 2018.02.23 20:20 20.61535000 20.61575000 20.61425000 20.61815000 20.61123771 0.00575156 43 1519417500 2018.02.23 20:25 20.61565000 20.61485000 20.61275000 20.61755000 20.61158174 0.00485033 84 1519417800 2018.02.23 20:30 20.61485000 20.61285000 20.61115000 20.61485000 20.61170253 0.00439300 92 1519418100 2018.02.23 20:35 20.61275000 20.61785000 20.61245000 20.62085000 20.61228800 0.00474945 148 1519418400 2018.02.23 20:40 20.61815000 20.61865000 20.61805000 20.62195000 20.61289390 0.00489316 44 1519418700 2018.02.23 20:45 20.61885000 20.61685000 20.61685000 20.62185000 20.61327068 0.00489213 63 1519419000 2018.02.23 20:50 20.61685000 20.61385000 20.60885000 20.61785000 20.61332585 0.00489531 124 1519419300 2018.02.23 20:55 20.61485000 20.61485000 20.61385000 20.61885000 20.61347101 0.00494682 81 1519419600 2018.02.23 21:00 20.61385000 20.61985000 20.61285000 20.61985000 20.61407853 0.00531757 83 1519419900 2018.02.23 21:05 20.61985000 20.61585000 20.61385000 20.61985000 20.61424724 0.00523164 118 1519420200 2018.02.23 21:10 20.61785000 20.61785000 20.61385000 20.61785000 20.61459036 0.00529265 117 1519420500 2018.02.23 21:15 20.61785000 20.62085000 20.61485000 20.62085000 20.61518652 0.00561878 147 1519420800 2018.02.23 21:20 20.62085000 20.62185000 20.62085000 20.62485000 20.61582113 0.00580866 121 1519421100 2018.02.23 21:25 20.62185000 20.62585000 20.62085000 20.62585000 20.61677626 0.00604051 64 1519421400 2018.02.23 21:30 20.62485000 20.62085000 20.61985000 20.62485000 20.61716424 0.00528981 69 1519421700 2018.02.23 21:35 20.62085000 20.62285000 20.61885000 20.62385000 20.61770574 0.00414705 223 1519422000 2018.02.23 21:40 20.62285000 20.62285000 20.61985000 20.62385000 20.61819567 0.00370311 58 1519422300 2018.02.23 21:45 20.62285000 20.61985000 20.61785000 20.62285000 20.61835323 0.00349745 49 1519422600 2018.02.23 21:50 20.61985000 20.61585000 20.61485000 20.62385000 20.61811482 0.00340453 73 1519422900 2018.02.23 21:55 20.61685000 20.61185000 20.61085000 20.61685000 20.61751817 0.00367676 110 1519423200 2018.02.23 22:00 20.61285000 20.60885000 20.60785000 20.61585000 20.61669263 0.00426226 104 1519423500 2018.02.23 22:05 20.60785000 20.60685000 20.60585000 20.60985000 20.61575524 0.00499333 66 1519423800 2018.02.23 22:10 20.60585000 20.60285000 20.60085000 20.60585000 20.61452617 0.00608405 61 1519424100 2018.02.23 22:15 20.60185000 20.60185000 20.60085000 20.60385000 20.61331891 0.00704345 49 1519424400 2018.02.23 22:20 20.60085000 20.60085000 20.59885000 20.60285000 20.61213140 0.00785633 63 1519424700 2018.02.23 22:25 20.60085000 20.59885000 20.59785000 20.60085000 20.61086650 0.00874003 67 1519425000 2018.02.23 22:30 20.59785000 20.60085000 20.59685000 20.60185000 20.60991255 0.00933192 66 1519425300 2018.02.23 22:35 20.60185000 20.60085000 20.59885000 20.60285000 20.60904945 0.00979154 74 1519425600 2018.02.23 22:40 20.59985000 20.59985000 20.59685000 20.60285000 20.60817331 0.01000178 88 1519425900 2018.02.23 22:45 20.60085000 20.60785000 20.59785000 20.60885000 20.60814252 0.00986408 140 1519426200 2018.02.23 22:50 20.60885000 20.60485000 20.60185000 20.60985000 20.60782895 0.00974304 414 1519426500 2018.02.23 22:55 20.60585000 20.61485000 20.59785000 20.61685000 20.60849762 0.00925863 734 1519426800 2018.02.23 23:00 20.61385000 20.61215000 20.61215000 20.62305000 20.60884547 0.00874674 377 1519427100 2018.02.23 23:05 20.61215000 20.61485000 20.61145000 20.61825000 20.60941733 0.00796315 55 1519427400 2018.02.23 23:10 20.61485000 20.61345000 20.61345000 20.61665000 20.60980139 0.00761881 43 1519427700 2018.02.23 23:15 20.61265000 20.61035000 20.60955000 20.61565000 20.60985364 0.00704874 58 1519428000 2018.02.23 23:20 20.61065000 20.61455000 20.61065000 20.61715000 20.61030091 0.00664127 37 1519428300 2018.02.23 23:25 20.61615000 20.61845000 20.61615000 20.61985000 20.61107701 0.00685472 40 1519428600 2018.02.23 23:30 20.61845000 20.61765000 20.61725000 20.61955000 20.61170301 0.00721776 42 1519428900 2018.02.23 23:35 20.61765000 20.62285000 20.61645000 20.62445000 20.61276463 0.00811566 74 1519429200 2018.02.23 23:40 20.62215000 20.62465000 20.61875000 20.62475000 20.61389657 0.00899512 94 1519429500 2018.02.23 23:45 20.62465000 20.62365000 20.62035000 20.62785000 20.61482547 0.00952476 62 1519429800 2018.02.23 23:50 20.62465000 20.61895000 20.61795000 20.62715000 20.61521828 0.00935277 80 1519632000 2018.02.26 08:00 20.56485000 20.56105000 20.55585000 20.56685000 20.61005940 0.01372685 722 1519632300 2018.02.26 08:05 20.56185000 20.56585000 20.56105000 20.56985000 20.60584898 0.01663036 319 1519632600 2018.02.26 08:10 20.56785000 20.56585000 20.56085000 20.56985000 20.60203955 0.01916413 597 1519632900 2018.02.26 08:15 20.56525000 20.56985000 20.56175000 20.57085000 20.59897388 0.02100371 641 1519633200 2018.02.26 08:20 20.56985000 20.56585000 20.56235000 20.56985000 20.59581923 0.02296123 472 1519633500 2018.02.26 08:25 20.56585000 20.56585000 20.56385000 20.56885000 20.59296501 0.02464042 218 1519633800 2018.02.26 08:30 20.56785000 20.56985000 20.56585000 20.57185000 20.59076358 0.02555763 356 1519634100 2018.02.26 08:35 20.56885000 20.56685000 20.56485000 20.56985000 20.58848610 0.02654930 376 1519634400 2018.02.26 08:40 20.56585000 20.56285000 20.56185000 20.56885000 20.58604457 0.02715101 222 1519634700 2018.02.26 08:45 20.56385000 20.56285000 20.56085000 20.56685000 20.58383556 0.02757411 390 1519635000 2018.02.26 08:50 20.56235000 20.55385000 20.55175000 20.56385000 20.58097979 0.02816818 603 1519635300 2018.02.26 08:55 20.55585000 20.55885000 20.55445000 20.56285000 20.57887219 0.02812340 458 1519635600 2018.02.26 09:00 20.55985000 20.56835000 20.55295000 20.56835000 20.57787008 0.02753271 232 1519635900 2018.02.26 09:05 20.56785000 20.57185000 20.56765000 20.57485000 20.57729674 0.02640861 205 1519636200 2018.02.26 09:10 20.57225000 20.57895000 20.56975000 20.58185000 20.57745419 0.02474073 198 1519636500 2018.02.26 09:15 20.57885000 20.58235000 20.57385000 20.58385000 20.57792046 0.02306900 219 1519636800 2018.02.26 09:20 20.58285000 20.57585000 20.57425000 20.58785000 20.57772327 0.02075146 327 1519637100 2018.02.26 09:25 20.57585000 20.57855000 20.56945000 20.58245000 20.57780201 0.01792315 212 1519637400 2018.02.26 09:30 20.57905000 20.57135000 20.56145000 20.58235000 20.57718753 0.01449022 440 1519637700 2018.02.26 09:35 20.57085000 20.56695000 20.56485000 20.57185000 20.57621253 0.01055403 279 1519638000 2018.02.26 09:40 20.56645000 20.55985000 20.55605000 20.56695000 20.57465419 0.00951240 289 1519638300 2018.02.26 09:45 20.55985000 20.56065000 20.55915000 20.57035000 20.57332046 0.00894827 196 1519638600 2018.02.26 09:50 20.56135000 20.57145000 20.55745000 20.57285000 20.57314232 0.00869725 281 1519638900 2018.02.26 09:55 20.57195000 20.58115000 20.56895000 20.58155000 20.57390496 0.00925505 263 1519639200 2018.02.26 10:00 20.58065000 20.57185000 20.57165000 20.58705000 20.57370925 0.00898573 443 1519639500 2018.02.26 10:05 20.57085000 20.56585000 20.56585000 20.57385000 20.57296075 0.00861751 285 1519639800 2018.02.26 10:10 20.56685000 20.56985000 20.55785000 20.57085000 20.57266449 0.00848559 309 1519640100 2018.02.26 10:15 20.57085000 20.57505000 20.56685000 20.57585000 20.57289168 0.00849279 336 1519640400 2018.02.26 10:20 20.57505000 20.56985000 20.56715000 20.57985000 20.57260199 0.00811300 287 1519640700 2018.02.26 10:25 20.57025000 20.58285000 20.57025000 20.58385000 20.57357799 0.00841755 170 1519641000 2018.02.26 10:30 20.58385000 20.59285000 20.58285000 20.59385000 20.57541342 0.00874659 230 1519641300 2018.02.26 10:35 20.59285000 20.59285000 20.58685000 20.59585000 20.57707405 0.00916847 273 1519641600 2018.02.26 10:40 20.59185000 20.58585000 20.58285000 20.59385000 20.57790985 0.00936947 212 1519641900 2018.02.26 10:45 20.58585000 20.58485000 20.58185000 20.58885000 20.57857082 0.00956034 150 1519642200 2018.02.26 10:50 20.58485000 20.58485000 20.58015000 20.58785000 20.57916884 0.00982424 247 1519642500 2018.02.26 10:55 20.58385000 20.58885000 20.57165000 20.58885000 20.58009085 0.01031294 314 1519642800 2018.02.26 11:00 20.58885000 20.57985000 20.57385000 20.58985000 20.58006791 0.01026198 321 1519643100 2018.02.26 11:05 20.58085000 20.58185000 20.57485000 20.58385000 20.58023764 0.01031734 351 1519643400 2018.02.26 11:10 20.58185000 20.56985000 20.56785000 20.58385000 20.57924834 0.01010787 485 1519643700 2018.02.26 11:15 20.56885000 20.56885000 20.56285000 20.57385000 20.57825802 0.00981995 284 1519644000 2018.02.26 11:20 20.56885000 20.58285000 20.56685000 20.58585000 20.57869535 0.00899316 253 1519644300 2018.02.26 11:25 20.58185000 20.56985000 20.56985000 20.58285000 20.57785294 0.00830544 227 1519644600 2018.02.26 11:30 20.57085000 20.55915000 20.55685000 20.57585000 20.57607171 0.00937568 355 1519644900 2018.02.26 11:35 20.55985000 20.55385000 20.55285000 20.56085000 20.57395535 0.01085879 364 1519645200 2018.02.26 11:40 20.55285000 20.55785000 20.55205000 20.55985000 20.57242151 0.01178569 323 1519645500 2018.02.26 11:45 20.55885000 20.55185000 20.54485000 20.55885000 20.57046232 0.01313508 384 1519645800 2018.02.26 11:50 20.55285000 20.55115000 20.54795000 20.55355000 20.56862305 0.01443742 244 1519646100 2018.02.26 11:55 20.55185000 20.55485000 20.54905000 20.55685000 20.56731133 0.01515471 354 1519646400 2018.02.26 12:00 20.55585000 20.55685000 20.55285000 20.55985000 20.56631501 0.01569414 396 1519646700 2018.02.26 12:05 20.55585000 20.55685000 20.55285000 20.56085000 20.56541358 0.01571238 259 1519647000 2018.02.26 12:10 20.55585000 20.55985000 20.55385000 20.56285000 20.56488372 0.01468121 251 1519647300 2018.02.26 12:15 20.55865000 20.56785000 20.55325000 20.56885000 20.56516622 0.01322787 324 1519647600 2018.02.26 12:20 20.56815000 20.56695000 20.56485000 20.57165000 20.56533611 0.01236942 272 1519647900 2018.02.26 12:25 20.56695000 20.57885000 20.56695000 20.58125000 20.56662314 0.01183724 259 1519648200 2018.02.26 12:30 20.57985000 20.57285000 20.56835000 20.57985000 20.56721618 0.01122071 422 1519648500 2018.02.26 12:35 20.57285000 20.56785000 20.56785000 20.57685000 20.56727654 0.01013587 347 1519648800 2018.02.26 12:40 20.56885000 20.55575000 20.55285000 20.57085000 20.56617878 0.00980308 601 1519649100 2018.02.26 12:45 20.55575000 20.56085000 20.55285000 20.56085000 20.56567127 0.00908325 331 1519649400 2018.02.26 12:50 20.56085000 20.55985000 20.55285000 20.56185000 20.56511687 0.00896508 285 1519649700 2018.02.26 12:55 20.55985000 20.56485000 20.55385000 20.56485000 20.56509145 0.00891900 303 1519650000 2018.02.26 13:00 20.56585000 20.56385000 20.56185000 20.56885000 20.56497322 0.00793984 213 1519650300 2018.02.26 13:05 20.56485000 20.57185000 20.56085000 20.57485000 20.56562815 0.00830415 229 1519650600 2018.02.26 13:10 20.57285000 20.57185000 20.56985000 20.57485000 20.56622071 0.00854832 147 1519650900 2018.02.26 13:15 20.57285000 20.57285000 20.57085000 20.57485000 20.56685207 0.00847056 217 1519651200 2018.02.26 13:20 20.57285000 20.57385000 20.56905000 20.57685000 20.56751854 0.00862010 163 1519651500 2018.02.26 13:25 20.57285000 20.57785000 20.57085000 20.57785000 20.56850249 0.00851904 89 1519651800 2018.02.26 13:30 20.57785000 20.57785000 20.57585000 20.58185000 20.56939273 0.00811722 89 1519652100 2018.02.26 13:35 20.57785000 20.58085000 20.57485000 20.58185000 20.57048389 0.00813070 78 1519652400 2018.02.26 13:40 20.58085000 20.57985000 20.57785000 20.58685000 20.57137590 0.00802344 170 1519652700 2018.02.26 13:45 20.57985000 20.57785000 20.57785000 20.58285000 20.57199248 0.00759944 65 1519653000 2018.02.26 13:50 20.57785000 20.58285000 20.57585000 20.58385000 20.57302653 0.00765975 181 1519653300 2018.02.26 13:55 20.58385000 20.58785000 20.58185000 20.58885000 20.57443829 0.00849835 336 1519653600 2018.02.26 14:00 20.58835000 20.58985000 20.58485000 20.59485000 20.57590607 0.00928535 477 1519653900 2018.02.26 14:05 20.58985000 20.59585000 20.58885000 20.59785000 20.57780550 0.01073362 951 1519654200 2018.02.26 14:10 20.59485000 20.60085000 20.59485000 20.60185000 20.58000021 0.01242563 226 1519654500 2018.02.26 14:15 20.60185000 20.59815000 20.59815000 20.60385000 20.58172876 0.01326449 182 1519654800 2018.02.26 14:20 20.59885000 20.59585000 20.59585000 20.60185000 20.58307364 0.01267312 160 1519655100 2018.02.26 14:25 20.59585000 20.60485000 20.59385000 20.60485000 20.58514758 0.01306130 178 1519655400 2018.02.26 14:30 20.60485000 20.59685000 20.59505000 20.60585000 20.58626210 0.01227899 270 1519655700 2018.02.26 14:35 20.59585000 20.59985000 20.59585000 20.60585000 20.58755618 0.01191026 191 1519656000 2018.02.26 14:40 20.60085000 20.59985000 20.59985000 20.60485000 20.58872702 0.01114905 138 1519656300 2018.02.26 14:45 20.60085000 20.59785000 20.59685000 20.60185000 20.58959588 0.01076813 178 1519656600 2018.02.26 14:50 20.59785000 20.60085000 20.59685000 20.60385000 20.59066770 0.01037533 150 1519656900 2018.02.26 14:55 20.60085000 20.61285000 20.59985000 20.61285000 20.59278030 0.01080913 213 1519657200 2018.02.26 15:00 20.61285000 20.60585000 20.60485000 20.61385000 20.59402503 0.01038881 210 1519657500 2018.02.26 15:05 20.60485000 20.61085000 20.60385000 20.61385000 20.59562741 0.01043434 243 1519657800 2018.02.26 15:10 20.61005000 20.60885000 20.60655000 20.61185000 20.59688670 0.01007064 322 1519658100 2018.02.26 15:15 20.60785000 20.60185000 20.59585000 20.60985000 20.59735940 0.00945872 363 1519658400 2018.02.26 15:20 20.60185000 20.59485000 20.59335000 20.60385000 20.59712041 0.00865560 307 1519658700 2018.02.26 15:25 20.59585000 20.59815000 20.59385000 20.60085000 20.59721847 0.00748337 231 1519659000 2018.02.26 15:30 20.59785000 20.60395000 20.59765000 20.60485000 20.59785956 0.00666506 229 1519659300 2018.02.26 15:35 20.60485000 20.60285000 20.60185000 20.60885000 20.59833484 0.00615355 281 1519659600 2018.02.26 15:40 20.60285000 20.60685000 20.60085000 20.60885000 20.59914581 0.00572638 179 1519659900 2018.02.26 15:45 20.60585000 20.61585000 20.60185000 20.61885000 20.60073669 0.00606906 441 1519660200 2018.02.26 15:50 20.61585000 20.61785000 20.61485000 20.62585000 20.60236653 0.00666026 324 1519660500 2018.02.26 15:55 20.61885000 20.63425000 20.61685000 20.63425000 20.60540305 0.00917854 409 1519660800 2018.02.26 16:00 20.63505000 20.64085000 20.62885000 20.64485000 20.60877895 0.01173829 506 1519661100 2018.02.26 16:05 20.64015000 20.63585000 20.63455000 20.64885000 20.61135714 0.01331960 489 1519661400 2018.02.26 16:10 20.63605000 20.62825000 20.62695000 20.63685000 20.61296599 0.01360825 322 1519661700 2018.02.26 16:15 20.62835000 20.62515000 20.62515000 20.63975000 20.61412637 0.01368166 300 1519662000 2018.02.26 16:20 20.62515000 20.62285000 20.62145000 20.62785000 20.61495719 0.01352124 306 1519662300 2018.02.26 16:25 20.62285000 20.63895000 20.62155000 20.64175000 20.61724222 0.01415143 369 1519662600 2018.02.26 16:30 20.63895000 20.63455000 20.63285000 20.64475000 20.61889058 0.01432156 408 1519662900 2018.02.26 16:35 20.63505000 20.63845000 20.63085000 20.64015000 20.62075338 0.01509681 342 1519663200 2018.02.26 16:40 20.63895000 20.63505000 20.63155000 20.64485000 20.62211496 0.01521395 294 1519663500 2018.02.26 16:45 20.63505000 20.63395000 20.63285000 20.64995000 20.62324211 0.01536219 258 1519663800 2018.02.26 16:50 20.63395000 20.63185000 20.62685000 20.63485000 20.62406191 0.01522739 202 1519664100 2018.02.26 16:55 20.63235000 20.62785000 20.62765000 20.63805000 20.62442268 0.01444032 238 1519664400 2018.02.26 17:00 20.62685000 20.65095000 20.62285000 20.65185000 20.62694909 0.01404661 661 1519664700 2018.02.26 17:05 20.65085000 20.64885000 20.64095000 20.66385000 20.62903489 0.01329128 668 1519665000 2018.02.26 17:10 20.64985000 20.65185000 20.64385000 20.66385000 20.63120776 0.01291408 639 1519665300 2018.02.26 17:15 20.65285000 20.63905000 20.63455000 20.65385000 20.63195464 0.01129549 438 1519665600 2018.02.26 17:20 20.63905000 20.64485000 20.63515000 20.64815000 20.63318277 0.00993855 560 1519665900 2018.02.26 17:25 20.64385000 20.64535000 20.64085000 20.64985000 20.63434155 0.00923063 320 1519666200 2018.02.26 17:30 20.64575000 20.65585000 20.64055000 20.65685000 20.63638998 0.00911056 366 1519666500 2018.02.26 17:35 20.65685000 20.65285000 20.64955000 20.65785000 20.63795760 0.00949172 324 1519666800 2018.02.26 17:40 20.65335000 20.64495000 20.64205000 20.65385000 20.63862354 0.00952303 212 1519667100 2018.02.26 17:45 20.64495000 20.65235000 20.64445000 20.65285000 20.63993082 0.00986598 247 1519667400 2018.02.26 17:50 20.65235000 20.65485000 20.64505000 20.65685000 20.64135170 0.00995728 277 1519667700 2018.02.26 17:55 20.65485000 20.65335000 20.65335000 20.67285000 20.64249439 0.00953516 623 1519668000 2018.02.26 18:00 20.65235000 20.64335000 20.64015000 20.65825000 20.64257588 0.00845159 576 1519668300 2018.02.26 18:05 20.64475000 20.64155000 20.64075000 20.65285000 20.64247818 0.00843381 385 1519668600 2018.02.26 18:10 20.64145000 20.63585000 20.63345000 20.64145000 20.64184692 0.00852597 464 1519668900 2018.02.26 18:15 20.63585000 20.63385000 20.62845000 20.63805000 20.64108531 0.00889104 412 1519669200 2018.02.26 18:20 20.63355000 20.62285000 20.61785000 20.63485000 20.63934861 0.01022736 351 1519669500 2018.02.26 18:25 20.62185000 20.62585000 20.61405000 20.62785000 20.63806303 0.01109275 189 1519669800 2018.02.26 18:30 20.62525000 20.61385000 20.61295000 20.62585000 20.63575703 0.01318828 185 1519670100 2018.02.26 18:35 20.61345000 20.61595000 20.60915000 20.61785000 20.63387064 0.01467332 452 1519670400 2018.02.26 18:40 20.61645000 20.61835000 20.61305000 20.62345000 20.63239249 0.01524534 247 1519670700 2018.02.26 18:45 20.61785000 20.61785000 20.61495000 20.62095000 20.63100749 0.01573341 114 1519671000 2018.02.26 18:50 20.61785000 20.62485000 20.61785000 20.62485000 20.63042106 0.01532798 117 1519671300 2018.02.26 18:55 20.62385000 20.63785000 20.62285000 20.63985000 20.63112858 0.01501431 210 1519671600 2018.02.26 19:00 20.63885000 20.64485000 20.63785000 20.64685000 20.63243538 0.01456921 164 1519671900 2018.02.26 19:05 20.64585000 20.64085000 20.63985000 20.64785000 20.63323677 0.01419289 111 1519672200 2018.02.26 19:10 20.64185000 20.63985000 20.63885000 20.64785000 20.63386660 0.01323749 114 1519672500 2018.02.26 19:15 20.63885000 20.63485000 20.63085000 20.63885000 20.63396026 0.01253304 124 1519672800 2018.02.26 19:20 20.63485000 20.63485000 20.63385000 20.63985000 20.63404500 0.01228871 90 1519673100 2018.02.26 19:25 20.63485000 20.63085000 20.62885000 20.63485000 20.63374071 0.01159386 69 1519673400 2018.02.26 19:30 20.63085000 20.63485000 20.62985000 20.63685000 20.63384636 0.01060714 92 1519673700 2018.02.26 19:35 20.63385000 20.62885000 20.62885000 20.63485000 20.63337052 0.00960953 181 1519674000 2018.02.26 19:40 20.62785000 20.62985000 20.62785000 20.63385000 20.63303523 0.00927976 115 1519674300 2018.02.26 19:45 20.62985000 20.62585000 20.62585000 20.63085000 20.63235092 0.00899322 196 1519674600 2018.02.26 19:50 20.62585000 20.61985000 20.61885000 20.62585000 20.63116036 0.00900628 167 1519674900 2018.02.26 19:55 20.61985000 20.61785000 20.61685000 20.62085000 20.62989270 0.00912580 149 1519675200 2018.02.26 20:00 20.61885000 20.61585000 20.61085000 20.61885000 20.62855530 0.00930216 103 1519675500 2018.02.26 20:05 20.61585000 20.61685000 20.61485000 20.61885000 20.62744051 0.00955526 67 1519675800 2018.02.26 20:10 20.61585000 20.61885000 20.61185000 20.61885000 20.62662237 0.00930009 98 1519676100 2018.02.26 20:15 20.61795000 20.61985000 20.61585000 20.62085000 20.62597738 0.00921215 73 1519676400 2018.02.26 20:20 20.62085000 20.62185000 20.61985000 20.62585000 20.62558430 0.00918877 85 1519676700 2018.02.26 20:25 20.62285000 20.62185000 20.61825000 20.62385000 20.62522865 0.00916624 205 1519677000 2018.02.26 20:30 20.62085000 20.61985000 20.61785000 20.62185000 20.62471640 0.00939979 78 1519677300 2018.02.26 20:35 20.62085000 20.62185000 20.61885000 20.62285000 20.62444341 0.00902572 60 1519677600 2018.02.26 20:40 20.62285000 20.61985000 20.61785000 20.62285000 20.62400594 0.00793925 93 1519677900 2018.02.26 20:45 20.61885000 20.62395000 20.61885000 20.62785000 20.62400061 0.00698966 103 1519678200 2018.02.26 20:50 20.62385000 20.61785000 20.61705000 20.62385000 20.62341484 0.00618876 53 1519678500 2018.02.26 20:55 20.61705000 20.61385000 20.61185000 20.61785000 20.62250390 0.00599704 79 1519678800 2018.02.26 21:00 20.61285000 20.61385000 20.61185000 20.61485000 20.62167972 0.00560804 73 1519679100 2018.02.26 21:05 20.61385000 20.61385000 20.61385000 20.61685000 20.62093403 0.00544396 28 1519679400 2018.02.26 21:10 20.61385000 20.61885000 20.61385000 20.61985000 20.62073555 0.00445664 63 1519679700 2018.02.26 21:15 20.61985000 20.61985000 20.61585000 20.61985000 20.62065122 0.00405278 40 1519680000 2018.02.26 21:20 20.61885000 20.61985000 20.61585000 20.62085000 20.62057491 0.00346354 60 1519680300 2018.02.26 21:25 20.61885000 20.61485000 20.61305000 20.61985000 20.62002968 0.00321530 65 1519680600 2018.02.26 21:30 20.61385000 20.61185000 20.61085000 20.61585000 20.61925066 0.00337164 62 1519680900 2018.02.26 21:35 20.61085000 20.60785000 20.60685000 20.61185000 20.61816489 0.00393478 98 1519681200 2018.02.26 21:40 20.60885000 20.60785000 20.60585000 20.61085000 20.61718252 0.00443979 87 1519681500 2018.02.26 21:45 20.60885000 20.60885000 20.60585000 20.60985000 20.61638894 0.00482573 95 1519681800 2018.02.26 21:50 20.60925000 20.60625000 20.60315000 20.60985000 20.61542333 0.00536102 117 1519682100 2018.02.26 21:55 20.60585000 20.60725000 20.60385000 20.61185000 20.61464492 0.00565457 136 1519682400 2018.02.26 22:00 20.60725000 20.60885000 20.60685000 20.61085000 20.61409302 0.00562968 156 1519682700 2018.02.26 22:05 20.60835000 20.61125000 20.60685000 20.61285000 20.61382226 0.00541633 192 1519683000 2018.02.26 22:10 20.61095000 20.61045000 20.60855000 20.61265000 20.61350109 0.00531700 63 1519683300 2018.02.26 22:15 20.61045000 20.60865000 20.60735000 20.61115000 20.61303908 0.00509664 78 1519683600 2018.02.26 22:20 20.60795000 20.60185000 20.59845000 20.60915000 20.61197345 0.00544588 88 1519683900 2018.02.26 22:25 20.60135000 20.60225000 20.60035000 20.60285000 20.61104741 0.00517912 57 1519684200 2018.02.26 22:30 20.60225000 20.60225000 20.59995000 20.60355000 20.61020956 0.00531013 51 1519684500 2018.02.26 22:35 20.60225000 20.60325000 20.59985000 20.60325000 20.60954675 0.00548679 44 1519684800 2018.02.26 22:40 20.60325000 20.60045000 20.59945000 20.60355000 20.60868039 0.00580295 54 1519685100 2018.02.26 22:45 20.60115000 20.60375000 20.60115000 20.60695000 20.60821083 0.00582240 53 1519685400 2018.02.26 22:50 20.60405000 20.60385000 20.60105000 20.60505000 20.60779551 0.00540767 69 1519685700 2018.02.26 22:55 20.60385000 20.60075000 20.60075000 20.60675000 20.60712451 0.00489792 76 1519686000 2018.02.26 23:00 20.60075000 20.59945000 20.59855000 20.60265000 20.60639360 0.00422606 55 1519686300 2018.02.26 23:05 20.59945000 20.59355000 20.59265000 20.60425000 20.60517040 0.00454753 63 1519686600 2018.02.26 23:10 20.59355000 20.59365000 20.59185000 20.59385000 20.60407322 0.00489623 37 1519686900 2018.02.26 23:15 20.59365000 20.59305000 20.58945000 20.59365000 20.60302339 0.00538252 41 1519687200 2018.02.26 23:20 20.59305000 20.59245000 20.59215000 20.59345000 20.60201640 0.00579378 32 1519687500 2018.02.26 23:25 20.59235000 20.59115000 20.59115000 20.59285000 20.60098151 0.00613143 31 1519687800 2018.02.26 23:30 20.59135000 20.58755000 20.58755000 20.59155000 20.59970232 0.00680885 60 1519688100 2018.02.26 23:35 20.58775000 20.58875000 20.58685000 20.58995000 20.59865924 0.00713630 46 1519688400 2018.02.26 23:40 20.58875000 20.58685000 20.58685000 20.58915000 20.59753455 0.00736197 34 1519688700 2018.02.26 23:45 20.58685000 20.58895000 20.58685000 20.58925000 20.59671697 0.00702330 22 1519689000 2018.02.26 23:50 20.58995000 20.59185000 20.58925000 20.59185000 20.59625345 0.00642606 18 1519689300 2018.02.26 23:55 20.59115000 20.59125000 20.59005000 20.59145000 20.59577693 0.00589068 11 1519718400 2018.02.27 08:00 20.57485000 20.57985000 20.57385000 20.58085000 20.59426008 0.00668653 261 1519718700 2018.02.27 08:05 20.57965000 20.58385000 20.57925000 20.58685000 20.59326865 0.00685977 116 1519719000 2018.02.27 08:10 20.58385000 20.58385000 20.58185000 20.58485000 20.59237163 0.00690007 148 1519719300 2018.02.27 08:15 20.58385000 20.57485000 20.57285000 20.58385000 20.59070290 0.00754122 172 1519719600 2018.02.27 08:20 20.57485000 20.57385000 20.57285000 20.57785000 20.58909787 0.00819378 284 1519719900 2018.02.27 08:25 20.57385000 20.56385000 20.56285000 20.57385000 20.58669331 0.00946299 250 1519720200 2018.02.27 08:30 20.56325000 20.57315000 20.56285000 20.57315000 20.58540347 0.00924603 124 1519720500 2018.02.27 08:35 20.57315000 20.56985000 20.56705000 20.57595000 20.58392219 0.00932977 237 1519720800 2018.02.27 08:40 20.56935000 20.57695000 20.56785000 20.57725000 20.58325817 0.00882633 313 1519721100 2018.02.27 08:45 20.57695000 20.57675000 20.57645000 20.57845000 20.58263834 0.00865635 80 1519721400 2018.02.27 08:50 20.57675000 20.58105000 20.57355000 20.58225000 20.58248707 0.00830496 228 1519721700 2018.02.27 08:55 20.58085000 20.57585000 20.57505000 20.58165000 20.58185497 0.00805641 86 1519722000 2018.02.27 09:00 20.57585000 20.57105000 20.57105000 20.58305000 20.58082593 0.00796956 159 1519722300 2018.02.27 09:05 20.57085000 20.57255000 20.56575000 20.57315000 20.58003774 0.00776770 135 1519722600 2018.02.27 09:10 20.57295000 20.58185000 20.57125000 20.58185000 20.58021034 0.00761252 156 1519722900 2018.02.27 09:15 20.58185000 20.57565000 20.57485000 20.58555000 20.57977602 0.00736258 140 1519723200 2018.02.27 09:20 20.57585000 20.57385000 20.56795000 20.57585000 20.57921164 0.00719825 208 1519723500 2018.02.27 09:25 20.57375000 20.57235000 20.56765000 20.57445000 20.57855815 0.00687252 207 1519723800 2018.02.27 09:30 20.57235000 20.58285000 20.57085000 20.58285000 20.57896690 0.00640000 244 1519724100 2018.02.27 09:35 20.58185000 20.57085000 20.56585000 20.58385000 20.57819386 0.00568430 294 1519724400 2018.02.27 09:40 20.56985000 20.56585000 20.56385000 20.57285000 20.57701825 0.00580927 260 1519724700 2018.02.27 09:45 20.56485000 20.55285000 20.54985000 20.56885000 20.57471651 0.00704641 579 1519725000 2018.02.27 09:50 20.55385000 20.56285000 20.55285000 20.56385000 20.57358637 0.00697438 469 1519725300 2018.02.27 09:55 20.56385000 20.55595000 20.54795000 20.56385000 20.57190672 0.00773906 565 1519725600 2018.02.27 10:00 20.55595000 20.56085000 20.54485000 20.56485000 20.57085370 0.00804233 454 1519725900 2018.02.27 10:05 20.55985000 20.56185000 20.55585000 20.56285000 20.56999620 0.00817436 183 1519726200 2018.02.27 10:10 20.56285000 20.56485000 20.55585000 20.56885000 20.56950609 0.00825890 160 1519726500 2018.02.27 10:15 20.56485000 20.56285000 20.56285000 20.57185000 20.56887217 0.00845075 203 1519726800 2018.02.27 10:20 20.56385000 20.56985000 20.55785000 20.56985000 20.56896530 0.00825044 178 1519727100 2018.02.27 10:25 20.56995000 20.56885000 20.56125000 20.57485000 20.56895432 0.00806512 335 1519727400 2018.02.27 10:30 20.56985000 20.57485000 20.56585000 20.57685000 20.56951581 0.00773487 411 1519727700 2018.02.27 10:35 20.57425000 20.57455000 20.57085000 20.57665000 20.56999526 0.00774323 346 1519728000 2018.02.27 10:40 20.57455000 20.57985000 20.57205000 20.58275000 20.57093381 0.00818306 302 1519728300 2018.02.27 10:45 20.57885000 20.58285000 20.57035000 20.58285000 20.57206868 0.00881939 411 1519728600 2018.02.27 10:50 20.58245000 20.57245000 20.57085000 20.58285000 20.57210500 0.00855600 499 1519728900 2018.02.27 10:55 20.57285000 20.57715000 20.56765000 20.57765000 20.57258547 0.00875614 448 1519729200 2018.02.27 11:00 20.57635000 20.57805000 20.57175000 20.58275000 20.57310590 0.00902445 534 1519729500 2018.02.27 11:05 20.57805000 20.58045000 20.57375000 20.58045000 20.57380534 0.00942910 430 1519729800 2018.02.27 11:10 20.58045000 20.58645000 20.58035000 20.58845000 20.57500960 0.01014562 293 1519730100 2018.02.27 11:15 20.58645000 20.58345000 20.58325000 20.58755000 20.57581344 0.01062959 151 1519730400 2018.02.27 11:20 20.58345000 20.58215000 20.57595000 20.58355000 20.57641693 0.01074344 277 1519730700 2018.02.27 11:25 20.58215000 20.57785000 20.57385000 20.58215000 20.57655341 0.00941981 327 1519731000 2018.02.27 11:30 20.57785000 20.57985000 20.57675000 20.58085000 20.57686737 0.00904135 260 1519731300 2018.02.27 11:35 20.58015000 20.58605000 20.57995000 20.59025000 20.57774191 0.00822619 225 1519731600 2018.02.27 11:40 20.58605000 20.58825000 20.58355000 20.58875000 20.57874268 0.00788425 145 1519731900 2018.02.27 11:45 20.58725000 20.58785000 20.58555000 20.59075000 20.57961004 0.00736283 155 1519732200 2018.02.27 11:50 20.58785000 20.58045000 20.57875000 20.58995000 20.57969004 0.00659581 160 1519732500 2018.02.27 11:55 20.58045000 20.58525000 20.57835000 20.58855000 20.58021956 0.00556853 176 1519732800 2018.02.27 12:00 20.58555000 20.57495000 20.57495000 20.59485000 20.57971769 0.00520887 388 1519733100 2018.02.27 12:05 20.57445000 20.58185000 20.57445000 20.58185000 20.57992077 0.00459178 180 1519733400 2018.02.27 12:10 20.58185000 20.59025000 20.58175000 20.59325000 20.58090451 0.00479522 197 1519733700 2018.02.27 12:15 20.59025000 20.60175000 20.59005000 20.60585000 20.58288979 0.00623529 249 1519734000 2018.02.27 12:20 20.60175000 20.59395000 20.59195000 20.60225000 20.58394315 0.00664983 420 1519734300 2018.02.27 12:25 20.59395000 20.59155000 20.59115000 20.59725000 20.58466761 0.00689175 493 1519734600 2018.02.27 12:30 20.59155000 20.59005000 20.58735000 20.59455000 20.58518022 0.00644408 452 1519734900 2018.02.27 12:35 20.59005000 20.59085000 20.58585000 20.59285000 20.58572020 0.00630756 333 1519735200 2018.02.27 12:40 20.59185000 20.59185000 20.58485000 20.59285000 20.58630399 0.00619991 426 1519735500 2018.02.27 12:45 20.59145000 20.57625000 20.57505000 20.59385000 20.58534646 0.00649619 353 1519735800 2018.02.27 12:50 20.57685000 20.58045000 20.57595000 20.58435000 20.58488013 0.00662778 445 1519736100 2018.02.27 12:55 20.58045000 20.58465000 20.57995000 20.58635000 20.58485822 0.00662336 306 1519736400 2018.02.27 13:00 20.58575000 20.58785000 20.58185000 20.59085000 20.58514315 0.00658247 339 1519736700 2018.02.27 13:05 20.58785000 20.58885000 20.58585000 20.58985000 20.58549618 0.00635800 194 1519737000 2018.02.27 13:10 20.58885000 20.58785000 20.58485000 20.59085000 20.58572036 0.00620205 184 1519737300 2018.02.27 13:15 20.58685000 20.59485000 20.58685000 20.59785000 20.58658985 0.00635008 243 1519737600 2018.02.27 13:20 20.59585000 20.59285000 20.58685000 20.59585000 20.58718605 0.00641599 197 1519737900 2018.02.27 13:25 20.59385000 20.59585000 20.59285000 20.59785000 20.58801119 0.00663718 238 1519738200 2018.02.27 13:30 20.59495000 20.59485000 20.59285000 20.59785000 20.58866250 0.00654902 245 1519738500 2018.02.27 13:35 20.59385000 20.59785000 20.59385000 20.59985000 20.58953750 0.00677480 136 1519738800 2018.02.27 13:40 20.59885000 20.60685000 20.59785000 20.60785000 20.59118631 0.00692522 338 1519739100 2018.02.27 13:45 20.60635000 20.60685000 20.60495000 20.61085000 20.59267809 0.00739971 385 1519739400 2018.02.27 13:50 20.60685000 20.60485000 20.60145000 20.60995000 20.59383732 0.00789842 312 1519739700 2018.02.27 13:55 20.60485000 20.60605000 20.60085000 20.61285000 20.59500043 0.00833253 261 1519740000 2018.02.27 14:00 20.60585000 20.61045000 20.60535000 20.61085000 20.59647182 0.00928432 154 1519740300 2018.02.27 14:05 20.61045000 20.60885000 20.60515000 20.61225000 20.59765070 0.00988179 121 1519740600 2018.02.27 14:10 20.60925000 20.60645000 20.60475000 20.61375000 20.59848872 0.01012442 150 1519740900 2018.02.27 14:15 20.60645000 20.60625000 20.60305000 20.60945000 20.59922789 0.01029758 118 1519741200 2018.02.27 14:20 20.60625000 20.60885000 20.60285000 20.61085000 20.60014428 0.01059124 241 1519741500 2018.02.27 14:25 20.60885000 20.60285000 20.60135000 20.60985000 20.60040197 0.00920865 176 1519741800 2018.02.27 14:30 20.60385000 20.60795000 20.60185000 20.60885000 20.60112083 0.00828952 235 1519742100 2018.02.27 14:35 20.60745000 20.60485000 20.60485000 20.60825000 20.60147599 0.00748276 120 1519742400 2018.02.27 14:40 20.60485000 20.60485000 20.60145000 20.60785000 20.60179732 0.00686143 101 1519742700 2018.02.27 14:45 20.60585000 20.60685000 20.60285000 20.60785000 20.60227853 0.00626078 131 1519743000 2018.02.27 14:50 20.60685000 20.60685000 20.60585000 20.60985000 20.60271391 0.00535745 88 1519743300 2018.02.27 14:55 20.60685000 20.60885000 20.60385000 20.61185000 20.60329830 0.00507470 179 1519743600 2018.02.27 15:00 20.60785000 20.62685000 20.60785000 20.62985000 20.60554132 0.00632967 346 1519743900 2018.02.27 15:05 20.62585000 20.63665000 20.62285000 20.63685000 20.60850405 0.00875058 500 1519744200 2018.02.27 15:10 20.63685000 20.64675000 20.63485000 20.64725000 20.61214652 0.01169238 361 1519744500 2018.02.27 15:15 20.64615000 20.65325000 20.64405000 20.65585000 20.61606114 0.01465987 484 1519744800 2018.02.27 15:20 20.65375000 20.64715000 20.64685000 20.65725000 20.61902198 0.01644396 253 1519745100 2018.02.27 15:25 20.64715000 20.64944000 20.64165000 20.65464000 20.62191894 0.01802922 354 1519745400 2018.02.27 15:30 20.64624000 20.66064000 20.63644000 20.67384000 20.62560666 0.02023030 1157 1519745700 2018.02.27 15:35 20.66134000 20.62885000 20.62865000 20.66214000 20.62591555 0.01982909 1032 1519746000 2018.02.27 15:40 20.62865000 20.63905000 20.62845000 20.64385000 20.62716645 0.01996141 868 1519746300 2018.02.27 15:45 20.63885000 20.63045000 20.63045000 20.64685000 20.62747917 0.01960065 547 1519746600 2018.02.27 15:50 20.63125000 20.62745000 20.61955000 20.63275000 20.62747639 0.01902793 719 1519746900 2018.02.27 15:55 20.62835000 20.66905000 20.62785000 20.67085000 20.63143578 0.02084517 628 1519747200 2018.02.27 16:00 20.66905000 20.65805000 20.65545000 20.67975000 20.63397047 0.02130508 634 1519747500 2018.02.27 16:05 20.65855000 20.65705000 20.65345000 20.67355000 20.63616852 0.02094807 377 1519747800 2018.02.27 16:10 20.65755000 20.67825000 20.65755000 20.68455000 20.64017628 0.02228170 478 1519748100 2018.02.27 16:15 20.67785000 20.67285000 20.66685000 20.67985000 20.64328806 0.02225712 388 1519748400 2018.02.27 16:20 20.67285000 20.67295000 20.66185000 20.67385000 20.64611301 0.02168462 288 1519748700 2018.02.27 16:25 20.67205000 20.66485000 20.66285000 20.67565000 20.64789748 0.02028690 231 1519749000 2018.02.27 16:30 20.66585000 20.66595000 20.66115000 20.67285000 20.64961677 0.01844725 355 1519749300 2018.02.27 16:35 20.66585000 20.65685000 20.65585000 20.66885000 20.65030565 0.01602646 316 1519749600 2018.02.27 16:40 20.65685000 20.66685000 20.65685000 20.66885000 20.65188130 0.01528040 197 1519749900 2018.02.27 16:45 20.66785000 20.67885000 20.66785000 20.68585000 20.65444975 0.01557304 445 1519750200 2018.02.27 16:50 20.67895000 20.69585000 20.67785000 20.69985000 20.65839263 0.01753312 491 1519750500 2018.02.27 16:55 20.69485000 20.69984000 20.68785000 20.70294000 20.66234000 0.01966909 419 1519750800 2018.02.27 17:00 20.69974000 20.71985000 20.69884000 20.72485000 20.66781714 0.02335417 812 1519751100 2018.02.27 17:05 20.71955000 20.72295000 20.71955000 20.74685000 20.67306789 0.02650963 992 1519751400 2018.02.27 17:10 20.72295000 20.71265000 20.70245000 20.72495000 20.67683762 0.02835041 674 1519751700 2018.02.27 17:15 20.71185000 20.70685000 20.70485000 20.71945000 20.67969594 0.02744669 721 1519752000 2018.02.27 17:20 20.70685000 20.70845000 20.70405000 20.71425000 20.68243442 0.02696722 490 1519752300 2018.02.27 17:25 20.70885000 20.70995000 20.70885000 20.72185000 20.68505495 0.02525270 469 1519752600 2018.02.27 17:30 20.71045000 20.71775000 20.71045000 20.72885000 20.68816877 0.02289444 844 1519752900 2018.02.27 17:35 20.71835000 20.71405000 20.71405000 20.72475000 20.69063364 0.02326325 417 1519753200 2018.02.27 17:40 20.71355000 20.75195000 20.71085000 20.75325000 20.69647330 0.02596195 989 1519753500 2018.02.27 17:45 20.75245000 20.75985000 20.75095000 20.76785000 20.70250917 0.02836633 1108 1519753800 2018.02.27 17:50 20.76085000 20.78085000 20.75885000 20.78085000 20.70997021 0.03339934 679 1519754100 2018.02.27 17:55 20.78085000 20.76985000 20.76585000 20.79485000 20.71567304 0.03565396 870 1519754400 2018.02.27 18:00 20.77085000 20.77185000 20.76605000 20.77985000 20.72102323 0.03723520 708 1519754700 2018.02.27 18:05 20.77095000 20.76545000 20.76255000 20.77315000 20.72525435 0.03693080 534 1519755000 2018.02.27 18:10 20.76545000 20.76435000 20.76045000 20.76645000 20.72897775 0.03591050 356 1519755300 2018.02.27 18:15 20.76485000 20.77995000 20.76485000 20.78085000 20.73383225 0.03426323 317 1519755600 2018.02.27 18:20 20.78065000 20.77905000 20.77905000 20.79085000 20.73813870 0.03249569 361 1519755900 2018.02.27 18:25 20.77905000 20.77305000 20.77245000 20.78505000 20.74146358 0.03063283 401 1519756200 2018.02.27 18:30 20.77255000 20.76015000 20.75935000 20.77515000 20.74324324 0.02911961 225 1519756500 2018.02.27 18:35 20.76015000 20.75655000 20.75405000 20.76825000 20.74451055 0.02750540 643 1519756800 2018.02.27 18:40 20.75655000 20.75985000 20.75205000 20.76145000 20.74597145 0.02700102 737 1519757100 2018.02.27 18:45 20.76075000 20.75125000 20.75125000 20.76485000 20.74647417 0.02646635 553 1519757400 2018.02.27 18:50 20.75015000 20.75105000 20.74755000 20.75695000 20.74690996 0.02529879 344 1519757700 2018.02.27 18:55 20.75065000 20.75575000 20.74965000 20.76385000 20.74775187 0.02350282 586 1519758000 2018.02.27 19:00 20.75515000 20.76635000 20.75465000 20.76825000 20.74952312 0.02151780 738 1519758300 2018.02.27 19:05 20.76635000 20.76585000 20.75835000 20.76675000 20.75107806 0.01920122 515 1519758600 2018.02.27 19:10 20.76585000 20.77585000 20.76585000 20.77585000 20.75343730 0.01717030 336 1519758900 2018.02.27 19:15 20.77505000 20.77365000 20.77355000 20.78985000 20.75536232 0.01394495 192 1519759200 2018.02.27 19:20 20.77465000 20.77165000 20.76775000 20.77695000 20.75691352 0.01321571 162 1519759500 2018.02.27 19:25 20.77065000 20.76425000 20.76285000 20.77175000 20.75761224 0.01278850 125 1519759800 2018.02.27 19:30 20.76355000 20.76875000 20.76235000 20.77225000 20.75867297 0.01120723 82 1519760100 2018.02.27 19:35 20.76975000 20.77225000 20.76545000 20.77435000 20.75996602 0.01050732 115 1519760400 2018.02.27 19:40 20.77165000 20.76415000 20.76285000 20.77165000 20.76036450 0.00997996 104 1519760700 2018.02.27 19:45 20.76415000 20.75465000 20.75395000 20.76445000 20.75982026 0.01028291 156 1519761000 2018.02.27 19:50 20.75385000 20.75415000 20.75185000 20.75785000 20.75928024 0.01058814 174 1519761300 2018.02.27 19:55 20.75345000 20.74825000 20.74335000 20.75345000 20.75822974 0.01031657 148 1519761600 2018.02.27 20:00 20.74885000 20.75685000 20.74715000 20.75685000 20.75809833 0.00926915 112 1519761900 2018.02.27 20:05 20.75685000 20.75255000 20.75085000 20.76285000 20.75756992 0.00893450 127 1519762200 2018.02.27 20:10 20.75335000 20.75655000 20.75015000 20.76385000 20.75747279 0.00895669 118 1519762500 2018.02.27 20:15 20.75685000 20.75255000 20.74915000 20.75685000 20.75700395 0.00920546 92 1519762800 2018.02.27 20:20 20.75285000 20.74485000 20.74285000 20.75475000 20.75584643 0.01000680 101 1519763100 2018.02.27 20:25 20.74585000 20.74065000 20.74035000 20.74585000 20.75439915 0.01110780 87 1519763400 2018.02.27 20:30 20.74085000 20.74685000 20.74065000 20.74815000 20.75368018 0.01154403 59 1519763700 2018.02.27 20:35 20.74625000 20.75395000 20.74375000 20.75495000 20.75370588 0.01152256 48 1519764000 2018.02.27 20:40 20.75325000 20.75005000 20.74945000 20.75645000 20.75335770 0.01135097 97 1519764300 2018.02.27 20:45 20.74995000 20.75395000 20.74905000 20.75445000 20.75341411 0.01097993 80 1519764600 2018.02.27 20:50 20.75465000 20.75465000 20.75195000 20.75595000 20.75353181 0.00973104 28 1519764900 2018.02.27 20:55 20.75555000 20.76885000 20.75525000 20.76985000 20.75499069 0.00892176 88 1519765200 2018.02.27 21:00 20.76785000 20.78185000 20.76485000 20.78185000 20.75754872 0.00989458 144 1519765500 2018.02.27 21:05 20.78185000 20.77585000 20.77245000 20.78185000 20.75929170 0.01073445 110 1519765800 2018.02.27 21:10 20.77515000 20.77585000 20.77005000 20.77605000 20.76086868 0.01145145 123 1519766100 2018.02.27 21:15 20.77625000 20.77915000 20.76885000 20.77985000 20.76260976 0.01238185 169 1519766400 2018.02.27 21:20 20.77845000 20.78525000 20.77415000 20.78525000 20.76476597 0.01405214 164 1519766700 2018.02.27 21:25 20.78595000 20.77955000 20.77835000 20.78665000 20.76617397 0.01472957 296 1519767000 2018.02.27 21:30 20.77965000 20.78285000 20.77965000 20.78595000 20.76776217 0.01546847 181 1519767300 2018.02.27 21:35 20.78285000 20.77985000 20.77835000 20.78395000 20.76891339 0.01544001 137 1519767600 2018.02.27 21:40 20.78065000 20.78165000 20.77715000 20.78245000 20.77012640 0.01582787 74 1519767900 2018.02.27 21:45 20.78115000 20.78625000 20.78015000 20.78725000 20.77166198 0.01616834 69 1519768200 2018.02.27 21:50 20.78325000 20.78705000 20.78095000 20.78885000 20.77312751 0.01656797 82 1519768500 2018.02.27 21:55 20.78485000 20.78595000 20.78145000 20.78775000 20.77434870 0.01647117 123 1519768800 2018.02.27 22:00 20.78685000 20.78045000 20.77995000 20.78685000 20.77492977 0.01527322 160 1519769100 2018.02.27 22:05 20.78075000 20.78605000 20.78075000 20.78625000 20.77598884 0.01357293 215 1519769400 2018.02.27 22:10 20.78605000 20.78955000 20.78465000 20.78955000 20.77728038 0.01236067 209 1519769700 2018.02.27 22:15 20.78905000 20.79355000 20.78625000 20.79465000 20.77882987 0.01180066 185 1519770000 2018.02.27 22:20 20.79355000 20.79265000 20.79145000 20.79545000 20.78014607 0.01029263 111 1519770300 2018.02.27 22:25 20.79315000 20.79585000 20.79315000 20.79815000 20.78164168 0.00895794 155 1519770600 2018.02.27 22:30 20.79655000 20.79565000 20.79535000 20.79835000 20.78297581 0.00697298 251 1519770900 2018.02.27 22:35 20.79565000 20.79625000 20.79485000 20.79925000 20.78424002 0.00652171 203 1519771200 2018.02.27 22:40 20.79735000 20.79885000 20.79595000 20.79885000 20.78563144 0.00698791 219 1519771500 2018.02.27 22:45 20.79965000 20.79975000 20.79855000 20.80115000 20.78697607 0.00710829 183 1519771800 2018.02.27 22:50 20.79975000 20.80035000 20.79875000 20.80225000 20.78824978 0.00708476 127 1519772100 2018.02.27 22:55 20.80125000 20.80075000 20.79995000 20.80245000 20.78944027 0.00716536 175 1519772400 2018.02.27 23:00 20.80095000 20.79395000 20.79045000 20.80125000 20.78986977 0.00713393 382 1519772700 2018.02.27 23:05 20.79415000 20.79645000 20.79395000 20.79655000 20.79049646 0.00681743 280 1519773000 2018.02.27 23:10 20.79645000 20.79465000 20.79465000 20.79795000 20.79089204 0.00660011 44 1519773300 2018.02.27 23:15 20.79505000 20.80045000 20.79505000 20.80045000 20.79180232 0.00627526 42 1519773600 2018.02.27 23:20 20.80045000 20.79505000 20.79505000 20.80215000 20.79211162 0.00581495 62 1519773900 2018.02.27 23:25 20.79575000 20.79525000 20.79525000 20.79805000 20.79241051 0.00562081 46 1519774200 2018.02.27 23:30 20.79525000 20.79355000 20.79295000 20.79525000 20.79251904 0.00546207 41 1519774500 2018.02.27 23:35 20.79345000 20.79245000 20.79235000 20.79435000 20.79251246 0.00526345 48 1519774800 2018.02.27 23:40 20.79245000 20.78965000 20.78955000 20.79245000 20.79223985 0.00472103 62 1519775100 2018.02.27 23:45 20.78965000 20.78835000 20.78815000 20.79045000 20.79186938 0.00483967 53 1519775400 2018.02.27 23:50 20.78895000 20.78765000 20.78615000 20.78915000 20.79146754 0.00517352 55 1519775700 2018.02.27 23:55 20.78765000 20.78495000 20.77915000 20.78765000 20.79084682 0.00574261 49 1519804800 2018.02.28 08:00 20.79955000 20.79905000 20.79685000 20.80175000 20.79162808 0.00551239 716 1519805100 2018.02.28 08:05 20.79885000 20.80115000 20.79865000 20.80275000 20.79253493 0.00532489 994 1519805400 2018.02.28 08:10 20.80115000 20.81155000 20.80115000 20.81275000 20.79434589 0.00605468 491 1519805700 2018.02.28 08:15 20.81155000 20.81175000 20.80585000 20.81505000 20.79600342 0.00680450 393 1519806000 2018.02.28 08:20 20.81175000 20.80575000 20.80505000 20.81315000 20.79693167 0.00703031 601 1519806300 2018.02.28 08:25 20.80575000 20.80475000 20.80215000 20.80805000 20.79767627 0.00720962 1078 1519806600 2018.02.28 08:30 20.80475000 20.80755000 20.80445000 20.80855000 20.79861662 0.00756766 298 1519806900 2018.02.28 08:35 20.80755000 20.79955000 20.79935000 20.80765000 20.79870552 0.00756709 417 1519807200 2018.02.28 08:40 20.79885000 20.78675000 20.78645000 20.80045000 20.79756690 0.00783624 748 1519807500 2018.02.28 08:45 20.78675000 20.78665000 20.78265000 20.79015000 20.79652719 0.00817567 196 1519807800 2018.02.28 08:50 20.78515000 20.78445000 20.78175000 20.78705000 20.79537698 0.00864830 121 1519808100 2018.02.28 08:55 20.78435000 20.78595000 20.78345000 20.78805000 20.79447918 0.00889597 61 1519808400 2018.02.28 09:00 20.78595000 20.79085000 20.77985000 20.79625000 20.79413354 0.00897345 307 1519808700 2018.02.28 09:05 20.78975000 20.78645000 20.77985000 20.79045000 20.79340177 0.00922649 220 1519809000 2018.02.28 09:10 20.78675000 20.78525000 20.78415000 20.79175000 20.79262541 0.00952871 253 1519809300 2018.02.28 09:15 20.78525000 20.78415000 20.77395000 20.78615000 20.79181823 0.00987090 260 1519809600 2018.02.28 09:20 20.78415000 20.78565000 20.78415000 20.78935000 20.79123078 0.01009478 242 1519809900 2018.02.28 09:25 20.78755000 20.78075000 20.78075000 20.78835000 20.79023261 0.01060982 184 1519810200 2018.02.28 09:30 20.78075000 20.77885000 20.77605000 20.78295000 20.78914855 0.01122869 177 1519810500 2018.02.28 09:35 20.77835000 20.77785000 20.77525000 20.78065000 20.78807250 0.01185163 220 1519810800 2018.02.28 09:40 20.77785000 20.78295000 20.77735000 20.78465000 20.78758464 0.01182158 168 1519811100 2018.02.28 09:45 20.78245000 20.80255000 20.78245000 20.80305000 20.78900992 0.01145391 253 1519811400 2018.02.28 09:50 20.80285000 20.79815000 20.79645000 20.80485000 20.78988040 0.01032884 275 1519811700 2018.02.28 09:55 20.79735000 20.80785000 20.79735000 20.81185000 20.79159179 0.00987679 225 1519812000 2018.02.28 10:00 20.80485000 20.81885000 20.80485000 20.82245000 20.79418781 0.01141880 406 1519812300 2018.02.28 10:05 20.81985000 20.82585000 20.81885000 20.82685000 20.79720326 0.01386098 269 1519812600 2018.02.28 10:10 20.82485000 20.82685000 20.81985000 20.82885000 20.80002676 0.01605785 123 1519812900 2018.02.28 10:15 20.82685000 20.83085000 20.82485000 20.83185000 20.80296230 0.01847363 149 1519813200 2018.02.28 10:20 20.83085000 20.83485000 20.82785000 20.83885000 20.80599923 0.02048594 282 1519813500 2018.02.28 10:25 20.83585000 20.83885000 20.83285000 20.84785000 20.80912787 0.02235620 379 1519813800 2018.02.28 10:30 20.83985000 20.82585000 20.81845000 20.84185000 20.81072046 0.02251901 592 1519814100 2018.02.28 10:35 20.82585000 20.82135000 20.81945000 20.82985000 20.81173279 0.02227650 1510 1519814400 2018.02.28 10:40 20.82085000 20.83485000 20.81995000 20.83585000 20.81393443 0.02300772 733 1519814700 2018.02.28 10:45 20.83425000 20.83185000 20.82985000 20.83985000 20.81564068 0.02298712 716 1519815000 2018.02.28 10:50 20.83285000 20.82845000 20.82485000 20.83985000 20.81686061 0.02244068 537 1519815300 2018.02.28 10:55 20.82885000 20.82485000 20.82085000 20.83185000 20.81762151 0.02144505 817 1519815600 2018.02.28 11:00 20.82415000 20.82485000 20.81085000 20.82685000 20.81830993 0.02038816 790 1519815900 2018.02.28 11:05 20.82585000 20.82675000 20.82045000 20.82985000 20.81911375 0.01874044 837 1519816200 2018.02.28 11:10 20.82625000 20.81885000 20.81885000 20.83185000 20.81908863 0.01643630 650 1519816500 2018.02.28 11:15 20.81985000 20.81435000 20.81405000 20.82385000 20.81863733 0.01371693 866 1519816800 2018.02.28 11:20 20.81435000 20.80925000 20.80685000 20.81985000 20.81774330 0.01167135 492 1519817100 2018.02.28 11:25 20.80885000 20.81175000 20.80745000 20.81685000 20.81717251 0.01151181 650 1519817400 2018.02.28 11:30 20.81185000 20.81225000 20.80955000 20.81885000 20.81670370 0.01103429 886 1519817700 2018.02.28 11:35 20.81185000 20.81085000 20.80885000 20.81585000 20.81614620 0.01129427 623 1519818000 2018.02.28 11:40 20.80985000 20.80605000 20.79785000 20.81185000 20.81518466 0.01209707 409 1519818300 2018.02.28 11:45 20.80605000 20.80385000 20.80085000 20.81085000 20.81410517 0.01275438 587 1519818600 2018.02.28 11:50 20.80385000 20.79785000 20.79685000 20.80685000 20.81255706 0.01377363 256 1519818900 2018.02.28 11:55 20.79885000 20.78775000 20.78485000 20.79985000 20.81019448 0.01537217 574 1519819200 2018.02.28 12:00 20.78775000 20.79745000 20.78455000 20.79745000 20.80898072 0.01518404 1296 1519819500 2018.02.28 12:05 20.79675000 20.79385000 20.79235000 20.80015000 20.80753970 0.01464081 467 1519819800 2018.02.28 12:10 20.79385000 20.79605000 20.78965000 20.79725000 20.80644544 0.01471676 241 1519820100 2018.02.28 12:15 20.79605000 20.80975000 20.79605000 20.81075000 20.80676016 0.01423297 363 1519820400 2018.02.28 12:20 20.80975000 20.80585000 20.80325000 20.80975000 20.80667348 0.01280017 276 1519820700 2018.02.28 12:25 20.80485000 20.79705000 20.79705000 20.80685000 20.80575696 0.01190277 183 1519821000 2018.02.28 12:30 20.79755000 20.78285000 20.78185000 20.79755000 20.80357534 0.01227287 316 1519821300 2018.02.28 12:35 20.78385000 20.78685000 20.77985000 20.78685000 20.80198245 0.01217028 144 1519821600 2018.02.28 12:40 20.78685000 20.79085000 20.77955000 20.79125000 20.80092222 0.01146553 200 1519821900 2018.02.28 12:45 20.79125000 20.79385000 20.78985000 20.79685000 20.80024868 0.01008211 164 1519822200 2018.02.28 12:50 20.79385000 20.78685000 20.78385000 20.79585000 20.79897261 0.00968018 206 1519822500 2018.02.28 12:55 20.78685000 20.79685000 20.78185000 20.79985000 20.79877046 0.00906164 180 1519822800 2018.02.28 13:00 20.79785000 20.80285000 20.79685000 20.80385000 20.79915899 0.00881845 161 1519823100 2018.02.28 13:05 20.80215000 20.80785000 20.79885000 20.80785000 20.79998670 0.00869519 138 1519823400 2018.02.28 13:10 20.80685000 20.80185000 20.80185000 20.80885000 20.80016416 0.00830965 124 1519823700 2018.02.28 13:15 20.80185000 20.80185000 20.79785000 20.80785000 20.80032471 0.00802474 246 1519824000 2018.02.28 13:20 20.80285000 20.79585000 20.79485000 20.80685000 20.79989855 0.00781107 286 1519824300 2018.02.28 13:25 20.79585000 20.79185000 20.79085000 20.80485000 20.79913202 0.00765026 273 1519824600 2018.02.28 13:30 20.79185000 20.79085000 20.78885000 20.79445000 20.79834326 0.00758027 221 1519824900 2018.02.28 13:35 20.79085000 20.79885000 20.78785000 20.80185000 20.79839152 0.00721410 386 1519825200 2018.02.28 13:40 20.79885000 20.79685000 20.79485000 20.80385000 20.79824471 0.00718148 477 1519825500 2018.02.28 13:45 20.79685000 20.80585000 20.79685000 20.80885000 20.79896902 0.00746549 719 1519825800 2018.02.28 13:50 20.80485000 20.80085000 20.80085000 20.80785000 20.79914816 0.00749084 300 1519826100 2018.02.28 13:55 20.80085000 20.80585000 20.80085000 20.81185000 20.79978643 0.00746644 530 1519826400 2018.02.28 14:00 20.80585000 20.80685000 20.80285000 20.80985000 20.80045915 0.00777112 363 1519826700 2018.02.28 14:05 20.80655000 20.80385000 20.80285000 20.81485000 20.80078209 0.00789934 387 1519827000 2018.02.28 14:10 20.80285000 20.79385000 20.79385000 20.80485000 20.80012189 0.00674928 256 1519827300 2018.02.28 14:15 20.79385000 20.79585000 20.78985000 20.79685000 20.79971505 0.00604184 232 1519827600 2018.02.28 14:20 20.79585000 20.80285000 20.79285000 20.80285000 20.80001361 0.00578983 248 1519827900 2018.02.28 14:25 20.80185000 20.80085000 20.79675000 20.80985000 20.80009327 0.00563505 211 1519828200 2018.02.28 14:30 20.80085000 20.80385000 20.79985000 20.81185000 20.80045105 0.00486521 121 1519828500 2018.02.28 14:35 20.80325000 20.79885000 20.79785000 20.80485000 20.80029857 0.00481225 230 1519828800 2018.02.28 14:40 20.79885000 20.80685000 20.79785000 20.81385000 20.80092252 0.00499915 367 1519829100 2018.02.28 14:45 20.80685000 20.80785000 20.80085000 20.80885000 20.80158228 0.00508452 178 1519829400 2018.02.28 14:50 20.80885000 20.80085000 20.80085000 20.80985000 20.80151254 0.00507311 243 1519829700 2018.02.28 14:55 20.79995000 20.79885000 20.79825000 20.80885000 20.80125896 0.00505819 387 1519830000 2018.02.28 15:00 20.79935000 20.79685000 20.79115000 20.80085000 20.80083906 0.00495897 331 1519830300 2018.02.28 15:05 20.79685000 20.79985000 20.79585000 20.80085000 20.80074486 0.00453994 154 1519830600 2018.02.28 15:10 20.79905000 20.80885000 20.79885000 20.80985000 20.80151678 0.00424787 202 1519830900 2018.02.28 15:15 20.80785000 20.80685000 20.80585000 20.81485000 20.80202471 0.00432732 317 1519831200 2018.02.28 15:20 20.80785000 20.79585000 20.79585000 20.80985000 20.80143664 0.00444157 221 1519831500 2018.02.28 15:25 20.79685000 20.79524000 20.79524000 20.80685000 20.80084648 0.00460203 127 1519831800 2018.02.28 15:30 20.79684000 20.78865000 20.78645000 20.80385000 20.79968491 0.00549802 477 1519832100 2018.02.28 15:35 20.78865000 20.79685000 20.78245000 20.79975000 20.79941492 0.00540812 903 1519832400 2018.02.28 15:40 20.79685000 20.79885000 20.79185000 20.80685000 20.79936112 0.00515532 644 1519832700 2018.02.28 15:45 20.79985000 20.79785000 20.79585000 20.81485000 20.79921720 0.00508269 613 1519833000 2018.02.28 15:50 20.79685000 20.79185000 20.78785000 20.79885000 20.79851557 0.00531887 444 1519833300 2018.02.28 15:55 20.79085000 20.77825000 20.77415000 20.79485000 20.79658551 0.00730799 587 1519833600 2018.02.28 16:00 20.77755000 20.77115000 20.76385000 20.77915000 20.79416308 0.00963606 849 1519833900 2018.02.28 16:05 20.77115000 20.77775000 20.76465000 20.77895000 20.79259993 0.01060912 540 1519834200 2018.02.28 16:10 20.77775000 20.76785000 20.76585000 20.77775000 20.79024279 0.01226272 388 1519834500 2018.02.28 16:15 20.76765000 20.76965000 20.76425000 20.77445000 20.78828158 0.01348576 307 1519834800 2018.02.28 16:20 20.77015000 20.77285000 20.76945000 20.77985000 20.78681190 0.01367714 442 1519835100 2018.02.28 16:25 20.77275000 20.77485000 20.77145000 20.77785000 20.78567267 0.01339643 292 1519835400 2018.02.28 16:30 20.77485000 20.77485000 20.76485000 20.77785000 20.78464194 0.01341765 506 1519835700 2018.02.28 16:35 20.77385000 20.77825000 20.77385000 20.78185000 20.78403319 0.01324410 289 1519836000 2018.02.28 16:40 20.77785000 20.77965000 20.77685000 20.78985000 20.78361574 0.01304651 392 1519836300 2018.02.28 16:45 20.77985000 20.77895000 20.77585000 20.78685000 20.78317138 0.01263991 466 1519836600 2018.02.28 16:50 20.77985000 20.79085000 20.77985000 20.79085000 20.78390268 0.01133864 316 1519836900 2018.02.28 16:55 20.79045000 20.79195000 20.78985000 20.79985000 20.78466909 0.01032114 427 1519837200 2018.02.28 17:00 20.79195000 20.78605000 20.78205000 20.79385000 20.78480061 0.01003983 806 1519837500 2018.02.28 17:05 20.78685000 20.80375000 20.78605000 20.80455000 20.78660531 0.01100582 765 1519837800 2018.02.28 17:10 20.80315000 20.81985000 20.80185000 20.82385000 20.78977147 0.01399171 676 1519838100 2018.02.28 17:15 20.82085000 20.83185000 20.81895000 20.83285000 20.79377895 0.01792507 591 1519838400 2018.02.28 17:20 20.83185000 20.82285000 20.82115000 20.83285000 20.79654762 0.02004233 385 1519838700 2018.02.28 17:25 20.82185000 20.81985000 20.81185000 20.82285000 20.79876690 0.02159959 539 1519839000 2018.02.28 17:30 20.81985000 20.82905000 20.81705000 20.83085000 20.80165100 0.02372960 580 1519839300 2018.02.28 17:35 20.82905000 20.81985000 20.81785000 20.83185000 20.80338424 0.02418619 239 1519839600 2018.02.28 17:40 20.82085000 20.82585000 20.80685000 20.83085000 20.80552384 0.02439675 619 1519839900 2018.02.28 17:45 20.82585000 20.81185000 20.80785000 20.83185000 20.80612633 0.02384606 981 1519840200 2018.02.28 17:50 20.81185000 20.81305000 20.81085000 20.82185000 20.80678572 0.02250723 1306 1519840500 2018.02.28 17:55 20.81305000 20.83485000 20.79985000 20.83785000 20.80945851 0.02245312 922 1519840800 2018.02.28 18:00 20.83405000 20.81785000 20.81285000 20.83885000 20.81025770 0.02116478 836 1519841100 2018.02.28 18:05 20.81685000 20.82615000 20.81585000 20.82785000 20.81177125 0.02018514 1493 1519841400 2018.02.28 18:10 20.82545000 20.81385000 20.80965000 20.82885000 20.81196923 0.01844757 1840 1519841700 2018.02.28 18:15 20.81385000 20.81785000 20.81085000 20.82685000 20.81252930 0.01690287 1396 1519842000 2018.02.28 18:20 20.81745000 20.81285000 20.81085000 20.82185000 20.81255985 0.01521855 966 1519842300 2018.02.28 18:25 20.81185000 20.80385000 20.79885000 20.81285000 20.81173034 0.01353317 646 1519842600 2018.02.28 18:30 20.80385000 20.79485000 20.79285000 20.80385000 20.81012269 0.01372423 785 1519842900 2018.02.28 18:35 20.79385000 20.79305000 20.78855000 20.79685000 20.80849672 0.01430936 352 1519843200 2018.02.28 18:40 20.79305000 20.78685000 20.77985000 20.79385000 20.80643512 0.01529762 293 1519843500 2018.02.28 18:45 20.78685000 20.79485000 20.78615000 20.79605000 20.80533178 0.01610841 361 1519843800 2018.02.28 18:50 20.79435000 20.80385000 20.79385000 20.80885000 20.80519066 0.01585706 248 1519844100 2018.02.28 18:55 20.80485000 20.80105000 20.79705000 20.80485000 20.80479631 0.01491493 312 1519844400 2018.02.28 19:00 20.80085000 20.79025000 20.78885000 20.80385000 20.80341095 0.01531890 1928 1519844700 2018.02.28 19:05 20.79075000 20.78785000 20.78615000 20.79425000 20.80192895 0.01587299 1018 1519845000 2018.02.28 19:10 20.78785000 20.78895000 20.78575000 20.79185000 20.80069286 0.01541386 1705 1519845300 2018.02.28 19:15 20.78895000 20.79965000 20.78205000 20.80185000 20.80059354 0.01484412 1449 1519845600 2018.02.28 19:20 20.79965000 20.80285000 20.79605000 20.80285000 20.80080844 0.01367267 607 1519845900 2018.02.28 19:25 20.80385000 20.79705000 20.79475000 20.80385000 20.80045049 0.01356523 559 1519846200 2018.02.28 19:30 20.79705000 20.80465000 20.79615000 20.80685000 20.80085045 0.01321213 857 1519846500 2018.02.28 19:35 20.80425000 20.80285000 20.80105000 20.80755000 20.80104088 0.01079543 357 1519846800 2018.02.28 19:40 20.80285000 20.81225000 20.80285000 20.81325000 20.80210842 0.01040573 753 1519847100 2018.02.28 19:45 20.81185000 20.80505000 20.80205000 20.81445000 20.80238857 0.00898171 472 1519847400 2018.02.28 19:50 20.80505000 20.80855000 20.80105000 20.80855000 20.80297537 0.00886682 243 1519847700 2018.02.28 19:55 20.80855000 20.80685000 20.80505000 20.80955000 20.80334438 0.00840918 145 1519848000 2018.02.28 20:00 20.80785000 20.81075000 20.80485000 20.81075000 20.80404968 0.00862802 186 1519848300 2018.02.28 20:05 20.81075000 20.81275000 20.81075000 20.81465000 20.80487828 0.00923177 149 1519848600 2018.02.28 20:10 20.81245000 20.81515000 20.80905000 20.81605000 20.80585654 0.00967050 234 1519848900 2018.02.28 20:15 20.81515000 20.81465000 20.81075000 20.81535000 20.80669401 0.00978694 127 1519849200 2018.02.28 20:20 20.81365000 20.81755000 20.81225000 20.81895000 20.80772792 0.00942847 186 1519849500 2018.02.28 20:25 20.81755000 20.82165000 20.81645000 20.82175000 20.80905383 0.00993632 144 1519849800 2018.02.28 20:30 20.82165000 20.81535000 20.81175000 20.82295000 20.80965346 0.01018029 131 1519850100 2018.02.28 20:35 20.81625000 20.81375000 20.80925000 20.81755000 20.81004361 0.01017112 187 1519850400 2018.02.28 20:40 20.81375000 20.81345000 20.80865000 20.81465000 20.81036803 0.00928150 155 1519850700 2018.02.28 20:45 20.81345000 20.80995000 20.80645000 20.81345000 20.81032822 0.00778906 191 1519851000 2018.02.28 20:50 20.80995000 20.81315000 20.80705000 20.81465000 20.81059696 0.00620655 200 1519851300 2018.02.28 20:55 20.81315000 20.80555000 20.80475000 20.81325000 20.81011630 0.00580024 163 1519851600 2018.02.28 21:00 20.80555000 20.80865000 20.79915000 20.80865000 20.80997665 0.00558851 177 1519851900 2018.02.28 21:05 20.80865000 20.80315000 20.80315000 20.80895000 20.80932649 0.00516532 83 1519852200 2018.02.28 21:10 20.80315000 20.79925000 20.79785000 20.80415000 20.80836683 0.00581944 157 1519852500 2018.02.28 21:15 20.79925000 20.80215000 20.79925000 20.80445000 20.80777475 0.00609340 85 1519852800 2018.02.28 21:20 20.80275000 20.80665000 20.80275000 20.80665000 20.80766763 0.00605990 45 1519853100 2018.02.28 21:25 20.80685000 20.81125000 20.80615000 20.81125000 20.80800881 0.00593282 82 1519853400 2018.02.28 21:30 20.81115000 20.80865000 20.80735000 20.81135000 20.80806987 0.00590779 63 1519853700 2018.02.28 21:35 20.80885000 20.80775000 20.80255000 20.80885000 20.80803941 0.00591484 64 1519854000 2018.02.28 21:40 20.80775000 20.80925000 20.80685000 20.80945000 20.80815470 0.00584299 64 1519854300 2018.02.28 21:45 20.81045000 20.81145000 20.80505000 20.81145000 20.80846854 0.00568369 121 1519854600 2018.02.28 21:50 20.81195000 20.81765000 20.81085000 20.81935000 20.80934297 0.00560539 149 1519854900 2018.02.28 21:55 20.81765000 20.81835000 20.81625000 20.82185000 20.81020078 0.00569427 117 1519855200 2018.02.28 22:00 20.81715000 20.82165000 20.81205000 20.82545000 20.81129118 0.00598883 248 1519855500 2018.02.28 22:05 20.82165000 20.81925000 20.81905000 20.82425000 20.81204916 0.00591307 172 1519855800 2018.02.28 22:10 20.81925000 20.82785000 20.81855000 20.82935000 20.81355400 0.00714149 164 1519856100 2018.02.28 22:15 20.82785000 20.82785000 20.82565000 20.83095000 20.81491553 0.00817975 131 1519856400 2018.02.28 22:20 20.82785000 20.82655000 20.82115000 20.82805000 20.81602357 0.00891543 126 1519856700 2018.02.28 22:25 20.82655000 20.82785000 20.82485000 20.82905000 20.81714990 0.00954714 61 1519857000 2018.02.28 22:30 20.82865000 20.82605000 20.82355000 20.82975000 20.81799753 0.00998952 55 1519857300 2018.02.28 22:35 20.82625000 20.82015000 20.82015000 20.82625000 20.81820253 0.00967044 56 1519857600 2018.02.28 22:40 20.81965000 20.82195000 20.81965000 20.82315000 20.81855943 0.00956795 56 1519857900 2018.02.28 22:45 20.82205000 20.82035000 20.81945000 20.82315000 20.81872996 0.00897399 67 1519858200 2018.02.28 22:50 20.82015000 20.82605000 20.81925000 20.82685000 20.81942711 0.00811373 72 1519858500 2018.02.28 22:55 20.82635000 20.82515000 20.82285000 20.82785000 20.81997214 0.00729488 123 1519858800 2018.02.28 23:00 20.82485000 20.82405000 20.82205000 20.82635000 20.82036051 0.00673327 111 1519859100 2018.02.28 23:05 20.82415000 20.82585000 20.82285000 20.82685000 20.82088332 0.00652898 110 1519859400 2018.02.28 23:10 20.82585000 20.82585000 20.82525000 20.82715000 20.82135634 0.00599801 96 1519859700 2018.02.28 23:15 20.82685000 20.82605000 20.82465000 20.82685000 20.82180335 0.00519943 48 1519860000 2018.02.28 23:20 20.82605000 20.82725000 20.82585000 20.82885000 20.82232208 0.00439229 57 1519860300 2018.02.28 23:25 20.82725000 20.82945000 20.82725000 20.83185000 20.82300093 0.00370839 76 1519860600 2018.02.28 23:30 20.82885000 20.82985000 20.82785000 20.83385000 20.82365322 0.00355713 77 1519860900 2018.02.28 23:35 20.82985000 20.83285000 20.82885000 20.83285000 20.82452911 0.00358352 50 1519861200 2018.02.28 23:40 20.83285000 20.83155000 20.82815000 20.83335000 20.82519776 0.00364026 53 1519861500 2018.02.28 23:45 20.83135000 20.83575000 20.83035000 20.83575000 20.82620274 0.00382212 46 1519861800 2018.02.28 23:50 20.83305000 20.83605000 20.83305000 20.83785000 20.82714057 0.00425393 56 1519862100 2018.02.28 23:55 20.83625000 20.83595000 20.83385000 20.83785000 20.82797956 0.00465466 56 1519891200 2018.03.01 08:00 20.84915000 20.85285000 20.84905000 20.85485000 20.83034818 0.00728380 386 1519891500 2018.03.01 08:05 20.85285000 20.85585000 20.85245000 20.85785000 20.83277692 0.00952299 358 1519891800 2018.03.01 08:10 20.85515000 20.85485000 20.85315000 20.85785000 20.83487912 0.01099796 241 1519892100 2018.03.01 08:15 20.85685000 20.84885000 20.84785000 20.85885000 20.83620968 0.01121545 287 1519892400 2018.03.01 08:20 20.84985000 20.84685000 20.84685000 20.85385000 20.83722304 0.01120895 320 1519892700 2018.03.01 08:25 20.84785000 20.84595000 20.84465000 20.85185000 20.83805418 0.01087175 545 1519893000 2018.03.01 08:30 20.84685000 20.84785000 20.84505000 20.85185000 20.83898712 0.01089709 341 1519893300 2018.03.01 08:35 20.84735000 20.84885000 20.84325000 20.85185000 20.83992644 0.01079575 702 1519893600 2018.03.01 08:40 20.84985000 20.84985000 20.84825000 20.85185000 20.84087154 0.01052324 305 1519893900 2018.03.01 08:45 20.84985000 20.84325000 20.84255000 20.85185000 20.84109806 0.01000292 650 1519894200 2018.03.01 08:50 20.84305000 20.83185000 20.82735000 20.84585000 20.84021729 0.00962147 596 1519894500 2018.03.01 08:55 20.83085000 20.82685000 20.82565000 20.83285000 20.83894422 0.00970141 472 1519894800 2018.03.01 09:00 20.82685000 20.82085000 20.81745000 20.83185000 20.83722096 0.01054950 392 1519895100 2018.03.01 09:05 20.82015000 20.82005000 20.81885000 20.82725000 20.83558563 0.01158543 576 1519895400 2018.03.01 09:10 20.81945000 20.82885000 20.81945000 20.83785000 20.83494414 0.01185912 395 1519895700 2018.03.01 09:15 20.82945000 20.82995000 20.82225000 20.83485000 20.83446851 0.01209772 392 1519896000 2018.03.01 09:20 20.82885000 20.81885000 20.81585000 20.82985000 20.83298103 0.01318406 367 1519896300 2018.03.01 09:25 20.81885000 20.82085000 20.81285000 20.82185000 20.83182570 0.01393971 434 1519896600 2018.03.01 09:30 20.82085000 20.82285000 20.81685000 20.82585000 20.83097087 0.01442379 287 1519896900 2018.03.01 09:35 20.82385000 20.82785000 20.81885000 20.82885000 20.83067364 0.01452853 366 1519897200 2018.03.01 09:40 20.82885000 20.82185000 20.82085000 20.82885000 20.82983329 0.01412214 269 1519897500 2018.03.01 09:45 20.82285000 20.82285000 20.81685000 20.82785000 20.82916822 0.01319094 351 1519897800 2018.03.01 09:50 20.82385000 20.82285000 20.81685000 20.82785000 20.82856648 0.01213502 365 1519898100 2018.03.01 09:55 20.82185000 20.83185000 20.82185000 20.83585000 20.82887920 0.01120111 384 1519898400 2018.03.01 10:00 20.83135000 20.83965000 20.82455000 20.84545000 20.82990499 0.01055698 427 1519898700 2018.03.01 10:05 20.83915000 20.84015000 20.83715000 20.84655000 20.83088071 0.01014177 294 1519899000 2018.03.01 10:10 20.84065000 20.83595000 20.83155000 20.84365000 20.83136350 0.00951531 243 1519899300 2018.03.01 10:15 20.83595000 20.83395000 20.82645000 20.83695000 20.83160983 0.00874877 308 1519899600 2018.03.01 10:20 20.83345000 20.83285000 20.82455000 20.83415000 20.83172794 0.00778999 319 1519899900 2018.03.01 10:25 20.83385000 20.83085000 20.82785000 20.83385000 20.83164433 0.00731311 98 1519900200 2018.03.01 10:30 20.83085000 20.83785000 20.82885000 20.83885000 20.83223534 0.00772093 130 1519900500 2018.03.01 10:35 20.83685000 20.83885000 20.83485000 20.84385000 20.83286531 0.00805287 152 1519900800 2018.03.01 10:40 20.83985000 20.83685000 20.83585000 20.84485000 20.83324481 0.00780448 132 1519901100 2018.03.01 10:45 20.83705000 20.84405000 20.83685000 20.85185000 20.83427387 0.00798515 163 1519901400 2018.03.01 10:50 20.84365000 20.84585000 20.84365000 20.85385000 20.83537636 0.00869461 180 1519901700 2018.03.01 10:55 20.84685000 20.83985000 20.83885000 20.85185000 20.83580242 0.00882646 147 1519902000 2018.03.01 11:00 20.83885000 20.85285000 20.83885000 20.85715000 20.83742600 0.00929923 217 1519902300 2018.03.01 11:05 20.85385000 20.85085000 20.84985000 20.86085000 20.83870448 0.00939377 194 1519902600 2018.03.01 11:10 20.85185000 20.85185000 20.84985000 20.85685000 20.83995643 0.00949804 111 1519902900 2018.03.01 11:15 20.85085000 20.84985000 20.84885000 20.85585000 20.84089868 0.00960271 114 1519903200 2018.03.01 11:20 20.84885000 20.85685000 20.84785000 20.85785000 20.84241785 0.00961050 128 1519903500 2018.03.01 11:25 20.85585000 20.85285000 20.85085000 20.85585000 20.84341139 0.00904527 128 1519903800 2018.03.01 11:30 20.85185000 20.85585000 20.84885000 20.85985000 20.84459602 0.00841734 193 1519904100 2018.03.01 11:35 20.85585000 20.85695000 20.85485000 20.86685000 20.84577259 0.00852087 305 1519904400 2018.03.01 11:40 20.85785000 20.86205000 20.85695000 20.86785000 20.84732282 0.00936440 518 1519904700 2018.03.01 11:45 20.86185000 20.86385000 20.85295000 20.86385000 20.84889683 0.01018502 313 1519905000 2018.03.01 11:50 20.86255000 20.86495000 20.86085000 20.86585000 20.85042571 0.01064727 351 1519905300 2018.03.01 11:55 20.86585000 20.86785000 20.86285000 20.87385000 20.85208516 0.01096362 346 1519905600 2018.03.01 12:00 20.86885000 20.85555000 20.85555000 20.87285000 20.85241515 0.01016114 914 1519905900 2018.03.01 12:05 20.85485000 20.85085000 20.84885000 20.85885000 20.85226609 0.00894213 308 1519906200 2018.03.01 12:10 20.85005000 20.85485000 20.84985000 20.85585000 20.85251217 0.00835276 435 1519906500 2018.03.01 12:15 20.85385000 20.85285000 20.84785000 20.85785000 20.85254435 0.00777096 375 1519906800 2018.03.01 12:20 20.85295000 20.84785000 20.84685000 20.85485000 20.85209727 0.00711333 297 1519907100 2018.03.01 12:25 20.84685000 20.85185000 20.84385000 20.85585000 20.85207372 0.00688978 484 1519907400 2018.03.01 12:30 20.85285000 20.85085000 20.84685000 20.85285000 20.85195717 0.00679700 160 1519907700 2018.03.01 12:35 20.84985000 20.85085000 20.84785000 20.85385000 20.85185173 0.00629335 105 1519908000 2018.03.01 12:40 20.85085000 20.84485000 20.84385000 20.85485000 20.85118490 0.00680129 225 1519908300 2018.03.01 12:45 20.84585000 20.84585000 20.84185000 20.84885000 20.85067681 0.00715934 220 1519908600 2018.03.01 12:50 20.84485000 20.84485000 20.83885000 20.84685000 20.85012188 0.00754969 309 1519908900 2018.03.01 12:55 20.84485000 20.85185000 20.84085000 20.85285000 20.85028646 0.00747171 216 1519909200 2018.03.01 13:00 20.85095000 20.85285000 20.84545000 20.85385000 20.85053061 0.00722806 184 1519909500 2018.03.01 13:05 20.85385000 20.85085000 20.84585000 20.85385000 20.85056103 0.00719560 180 1519909800 2018.03.01 13:10 20.85085000 20.85085000 20.84885000 20.85885000 20.85058855 0.00708609 262 1519910100 2018.03.01 13:15 20.84985000 20.85385000 20.84985000 20.85585000 20.85089916 0.00685630 88 1519910400 2018.03.01 13:20 20.85285000 20.84585000 20.84585000 20.85685000 20.85041829 0.00663476 175 1519910700 2018.03.01 13:25 20.84615000 20.84785000 20.83985000 20.84935000 20.85017369 0.00600909 221 1519911000 2018.03.01 13:30 20.84815000 20.84785000 20.84585000 20.85185000 20.84995239 0.00508845 98 1519911300 2018.03.01 13:35 20.84685000 20.84885000 20.84485000 20.84985000 20.84984740 0.00315844 153 1519911600 2018.03.01 13:40 20.84885000 20.85485000 20.84585000 20.85585000 20.85032384 0.00310403 131 1519911900 2018.03.01 13:45 20.85385000 20.85385000 20.84785000 20.85685000 20.85065966 0.00323091 520 1519912200 2018.03.01 13:50 20.85385000 20.86185000 20.85225000 20.86285000 20.85172541 0.00414627 219 1519912500 2018.03.01 13:55 20.86085000 20.86085000 20.85385000 20.86085000 20.85259442 0.00483675 192 1519912800 2018.03.01 14:00 20.86085000 20.85625000 20.85585000 20.86085000 20.85294257 0.00488984 300 1519913100 2018.03.01 14:05 20.85585000 20.86285000 20.85315000 20.86365000 20.85388613 0.00561950 344 1519913400 2018.03.01 14:10 20.86275000 20.86985000 20.85965000 20.87085000 20.85540650 0.00701865 512 1519913700 2018.03.01 14:15 20.86985000 20.87865000 20.86885000 20.88095000 20.85762017 0.00923107 513 1519914000 2018.03.01 14:20 20.87865000 20.87685000 20.87585000 20.88485000 20.85945158 0.01026398 548 1519914300 2018.03.01 14:25 20.87785000 20.88505000 20.87585000 20.88585000 20.86188952 0.01194831 282 1519914600 2018.03.01 14:30 20.88505000 20.87785000 20.87485000 20.88685000 20.86340957 0.01227387 221 1519914900 2018.03.01 14:35 20.87785000 20.87585000 20.87425000 20.87925000 20.86459437 0.01263330 133 1519915200 2018.03.01 14:40 20.87635000 20.88155000 20.87425000 20.88385000 20.86620919 0.01333139 211 1519915500 2018.03.01 14:45 20.88085000 20.89185000 20.88085000 20.89225000 20.86865118 0.01465603 193 1519915800 2018.03.01 14:50 20.89185000 20.88185000 20.88065000 20.89215000 20.86990821 0.01471912 227 1519916100 2018.03.01 14:55 20.88085000 20.88725000 20.87785000 20.88785000 20.87155981 0.01516217 166 1519916400 2018.03.01 15:00 20.88535000 20.89585000 20.88385000 20.90085000 20.87387316 0.01547544 375 1519916700 2018.03.01 15:05 20.89515000 20.90085000 20.89495000 20.90285000 20.87644238 0.01598577 312 1519917000 2018.03.01 15:10 20.90085000 20.89475000 20.89425000 20.90285000 20.87818596 0.01549033 416 1519917300 2018.03.01 15:15 20.89475000 20.88585000 20.88585000 20.89785000 20.87891587 0.01423130 345 1519917600 2018.03.01 15:20 20.88685000 20.88485000 20.88185000 20.88985000 20.87948103 0.01328301 589 1519917900 2018.03.01 15:25 20.88585000 20.88465000 20.88315000 20.89085000 20.87997331 0.01203721 321 1519918200 2018.03.01 15:30 20.88665000 20.88755000 20.88015000 20.89535000 20.88069490 0.01141561 1910 1519918500 2018.03.01 15:35 20.88805000 20.88235000 20.88165000 20.88845000 20.88085253 0.01050417 683 1519918800 2018.03.01 15:40 20.88285000 20.87485000 20.87385000 20.88485000 20.88028086 0.00920403 511 1519919100 2018.03.01 15:45 20.87585000 20.87885000 20.87185000 20.88285000 20.88014459 0.00840334 354 1519919400 2018.03.01 15:50 20.87885000 20.87685000 20.86985000 20.87885000 20.87983082 0.00827667 359 1519919700 2018.03.01 15:55 20.87685000 20.86385000 20.86285000 20.87685000 20.87830883 0.00972453 236 1519920000 2018.03.01 16:00 20.86385000 20.86585000 20.85715000 20.86685000 20.87712228 0.01070272 514 1519920300 2018.03.01 16:05 20.86585000 20.87405000 20.86325000 20.87405000 20.87682968 0.01072513 277 1519920600 2018.03.01 16:10 20.87415000 20.88685000 20.87385000 20.88885000 20.87778400 0.01046390 322 1519920900 2018.03.01 16:15 20.88705000 20.88385000 20.87785000 20.88925000 20.87836171 0.01025721 315 1519921200 2018.03.01 16:20 20.88385000 20.88985000 20.88085000 20.89285000 20.87945583 0.01004892 286 1519921500 2018.03.01 16:25 20.88985000 20.88685000 20.88585000 20.89185000 20.88016004 0.00953991 305 1519921800 2018.03.01 16:30 20.88685000 20.88685000 20.87985000 20.88885000 20.88079718 0.00943904 300 1519922100 2018.03.01 16:35 20.88615000 20.89985000 20.88615000 20.90185000 20.88261173 0.00979325 328 1519922400 2018.03.01 16:40 20.89985000 20.88485000 20.88485000 20.89985000 20.88282490 0.00932604 901 1519922700 2018.03.01 16:45 20.88585000 20.87985000 20.87455000 20.88685000 20.88254158 0.00843542 863 1519923000 2018.03.01 16:50 20.87965000 20.87585000 20.86745000 20.88185000 20.88190428 0.00808017 835 1519923300 2018.03.01 16:55 20.87505000 20.86824000 20.86824000 20.88584000 20.88060292 0.00852892 984 1519923600 2018.03.01 17:00 20.86934000 20.89265000 20.86934000 20.89894000 20.88175026 0.00888813 1166 1519923900 2018.03.01 17:05 20.89215000 20.89515000 20.89045000 20.90825000 20.88302643 0.00944454 1160 1519924200 2018.03.01 17:10 20.89515000 20.88225000 20.88105000 20.89555000 20.88295248 0.00937993 907 1519924500 2018.03.01 17:15 20.88225000 20.88375000 20.87485000 20.88585000 20.88302844 0.00939231 776 1519924800 2018.03.01 17:20 20.88375000 20.87995000 20.87325000 20.88835000 20.88273525 0.00920398 969 1519925100 2018.03.01 17:25 20.87995000 20.86825000 20.85485000 20.88755000 20.88135571 0.00960846 752 1519925400 2018.03.01 17:30 20.86885000 20.81585000 20.81285000 20.86985000 20.87511707 0.01748454 859 1519925700 2018.03.01 17:35 20.81535000 20.81085000 20.80985000 20.82585000 20.86899639 0.02342940 1168 1519926000 2018.03.01 17:40 20.81185000 20.81785000 20.80285000 20.81985000 20.86412531 0.02727033 1325 1519926300 2018.03.01 17:45 20.81705000 20.83345000 20.81395000 20.83725000 20.86120385 0.02890228 844 1519926600 2018.03.01 17:50 20.83345000 20.84785000 20.83025000 20.84835000 20.85993206 0.02886718 782 1519926900 2018.03.01 17:55 20.84785000 20.86355000 20.84485000 20.86425000 20.86027662 0.02828074 1408 1519927200 2018.03.01 18:00 20.86385000 20.85385000 20.84615000 20.86685000 20.85966456 0.02767637 655 1519927500 2018.03.01 18:05 20.85385000 20.85215000 20.85215000 20.86305000 20.85894889 0.02719362 551 1519927800 2018.03.01 18:10 20.85175000 20.84675000 20.84515000 20.85425000 20.85778709 0.02679431 274 1519928100 2018.03.01 18:15 20.84675000 20.83995000 20.83995000 20.84925000 20.85608832 0.02558467 204 1519928400 2018.03.01 18:20 20.84085000 20.83675000 20.83335000 20.84275000 20.85424658 0.02528922 465 1519928700 2018.03.01 18:25 20.83675000 20.85235000 20.82765000 20.85265000 20.85406595 0.02464883 811 1519929000 2018.03.01 18:30 20.85235000 20.83925000 20.83675000 20.85345000 20.85265491 0.02442776 442 1519929300 2018.03.01 18:35 20.83925000 20.82785000 20.82105000 20.83925000 20.85029253 0.02485744 387 1519929600 2018.03.01 18:40 20.82825000 20.80585000 20.80155000 20.83125000 20.84605991 0.02495393 558 1519929900 2018.03.01 18:45 20.80575000 20.81315000 20.79205000 20.81315000 20.84292563 0.02346501 324 1519930200 2018.03.01 18:50 20.81345000 20.80655000 20.80655000 20.81825000 20.83946129 0.02301568 320 1519930500 2018.03.01 18:55 20.80655000 20.80675000 20.79665000 20.80885000 20.83634593 0.02174658 238 1519930800 2018.03.01 19:00 20.80585000 20.81085000 20.80285000 20.81585000 20.83391774 0.01993730 462 1519931100 2018.03.01 19:05 20.81185000 20.80085000 20.79885000 20.81485000 20.83076844 0.01931067 364 1519931400 2018.03.01 19:10 20.80185000 20.81185000 20.79685000 20.81185000 20.82896668 0.01939683 272 1519931700 2018.03.01 19:15 20.81085000 20.81685000 20.80685000 20.81885000 20.82781271 0.01921124 341 1519932000 2018.03.01 19:20 20.81585000 20.81685000 20.81085000 20.81885000 20.82676864 0.01933990 407 1519932300 2018.03.01 19:25 20.81785000 20.81885000 20.81085000 20.81885000 20.82601449 0.01944266 329 1519932600 2018.03.01 19:30 20.81885000 20.81985000 20.81785000 20.82585000 20.82542739 0.01891086 231 1519932900 2018.03.01 19:35 20.81885000 20.81885000 20.81785000 20.82285000 20.82480097 0.01693291 164 1519933200 2018.03.01 19:40 20.81885000 20.81285000 20.80885000 20.82085000 20.82366279 0.01575751 150 1519933500 2018.03.01 19:45 20.81485000 20.82685000 20.81285000 20.82685000 20.82396633 0.01447913 163 1519933800 2018.03.01 19:50 20.82585000 20.82185000 20.82185000 20.82785000 20.82376477 0.01350751 171 1519934100 2018.03.01 19:55 20.82285000 20.81785000 20.81685000 20.82885000 20.82320146 0.01289207 201 1519934400 2018.03.01 20:00 20.81885000 20.81585000 20.80985000 20.82085000 20.82250132 0.01237183 203 1519934700 2018.03.01 20:05 20.81485000 20.82985000 20.81485000 20.83685000 20.82320120 0.01092952 177 1519935000 2018.03.01 20:10 20.82985000 20.82485000 20.82285000 20.83485000 20.82335823 0.01043654 275 1519935300 2018.03.01 20:15 20.82485000 20.82485000 20.81385000 20.82585000 20.82350030 0.01049323 249 1519935600 2018.03.01 20:20 20.82585000 20.83985000 20.82385000 20.84285000 20.82505741 0.01131765 132 1519935900 2018.03.01 20:25 20.84085000 20.83985000 20.83685000 20.84585000 20.82646623 0.01227302 163 1519936200 2018.03.01 20:30 20.84085000 20.83685000 20.82685000 20.84085000 20.82745516 0.01219331 344 1519936500 2018.03.01 20:35 20.83585000 20.84085000 20.83585000 20.84485000 20.82873086 0.01228273 179 1519936800 2018.03.01 20:40 20.84085000 20.85385000 20.83985000 20.85485000 20.83112316 0.01387061 267 1519937100 2018.03.01 20:45 20.85385000 20.86185000 20.84585000 20.86485000 20.83404953 0.01494168 184 1519937400 2018.03.01 20:50 20.86285000 20.85485000 20.85185000 20.86885000 20.83603052 0.01553715 157 1519937700 2018.03.01 20:55 20.85385000 20.85185000 20.85085000 20.85985000 20.83753714 0.01586169 153 1519938000 2018.03.01 21:00 20.85085000 20.84185000 20.84185000 20.85385000 20.83794789 0.01533844 205 1519938300 2018.03.01 21:05 20.84285000 20.84385000 20.83985000 20.85385000 20.83850999 0.01495271 211 1519938600 2018.03.01 21:10 20.84485000 20.84485000 20.84085000 20.84885000 20.83911380 0.01457894 175 1519938900 2018.03.01 21:15 20.84385000 20.83885000 20.83685000 20.84585000 20.83908868 0.01385179 160 1519939200 2018.03.01 21:20 20.83985000 20.81685000 20.81685000 20.84085000 20.83697071 0.01323908 467 1519939500 2018.03.01 21:25 20.81785000 20.79585000 20.79085000 20.82085000 20.83305445 0.01591930 565 1519939800 2018.03.01 21:30 20.79685000 20.78885000 20.78185000 20.80085000 20.82884450 0.01907349 675 1519940100 2018.03.01 21:35 20.78785000 20.78785000 20.78185000 20.79485000 20.82494027 0.02189341 449 1519940400 2018.03.01 21:40 20.78785000 20.78485000 20.77785000 20.78785000 20.82112215 0.02469640 389 1519940700 2018.03.01 21:45 20.78585000 20.76585000 20.76585000 20.78785000 20.81585813 0.02911906 439 1519941000 2018.03.01 21:50 20.76685000 20.77385000 20.75885000 20.78085000 20.81185736 0.03188205 561 1519941300 2018.03.01 21:55 20.77385000 20.75085000 20.74585000 20.77685000 20.80604713 0.03647786 404 1519941600 2018.03.01 22:00 20.75185000 20.73385000 20.72085000 20.75685000 20.79917122 0.04135240 504 1519941900 2018.03.01 22:05 20.73485000 20.74785000 20.73185000 20.75185000 20.79428348 0.04354932 276 1519942200 2018.03.01 22:10 20.74785000 20.73285000 20.72985000 20.74785000 20.78843267 0.04648983 220 1519942500 2018.03.01 22:15 20.73285000 20.74385000 20.72985000 20.74385000 20.78418670 0.04739127 230 1519942800 2018.03.01 22:20 20.74285000 20.74885000 20.74085000 20.75085000 20.78082130 0.04640250 176 1519943100 2018.03.01 22:25 20.74685000 20.74115000 20.73985000 20.74985000 20.77704308 0.04453302 183 1519943400 2018.03.01 22:30 20.74005000 20.73085000 20.72885000 20.74285000 20.77264374 0.04314259 275 1519943700 2018.03.01 22:35 20.73085000 20.73485000 20.73085000 20.73585000 20.76904434 0.04082062 131 1519944000 2018.03.01 22:40 20.73585000 20.73985000 20.73485000 20.73985000 20.76626393 0.03833828 123 1519944300 2018.03.01 22:45 20.74085000 20.74185000 20.73685000 20.74285000 20.76393879 0.03476312 117 1519944600 2018.03.01 22:50 20.74185000 20.72895000 20.72825000 20.74285000 20.76060652 0.03060510 129 1519944900 2018.03.01 22:55 20.72895000 20.74085000 20.72885000 20.74215000 20.75872495 0.02526357 200 1519945200 2018.03.01 23:00 20.73995000 20.73585000 20.73085000 20.74085000 20.75654638 0.02174805 159 1519945500 2018.03.01 23:05 20.73585000 20.73685000 20.72785000 20.73685000 20.75467054 0.01980642 70 1519945800 2018.03.01 23:10 20.73585000 20.74485000 20.73485000 20.74485000 20.75373525 0.01805075 89 1519946100 2018.03.01 23:15 20.74485000 20.74385000 20.74085000 20.74485000 20.75279380 0.01603712 56 1519946400 2018.03.01 23:20 20.74385000 20.73385000 20.73325000 20.74385000 20.75098963 0.01378828 95 1519946700 2018.03.01 23:25 20.73485000 20.73585000 20.73385000 20.73885000 20.74954776 0.01280660 51 1519947000 2018.03.01 23:30 20.73385000 20.73685000 20.72995000 20.73885000 20.74833845 0.01090982 117 1519947300 2018.03.01 23:35 20.73585000 20.73585000 20.73485000 20.73785000 20.74714907 0.01021992 100 1519947600 2018.03.01 23:40 20.73585000 20.73685000 20.73315000 20.73685000 20.74616821 0.00922700 66 1519947900 2018.03.01 23:45 20.73585000 20.73585000 20.73285000 20.73585000 20.74518552 0.00867587 66 1519948200 2018.03.01 23:50 20.73485000 20.72885000 20.72885000 20.73785000 20.74362976 0.00777865 153 1519948500 2018.03.01 23:55 20.72985000 20.72785000 20.72585000 20.73285000 20.74212692 0.00743954 66 1519977600 2018.03.02 08:00 20.69885000 20.70785000 20.69785000 20.70985000 20.73886245 0.00870413 500 1519977900 2018.03.02 08:05 20.70685000 20.71185000 20.70485000 20.71585000 20.73628984 0.00954132 421 1519978200 2018.03.02 08:10 20.71185000 20.71085000 20.70885000 20.71485000 20.73386700 0.01046167 254 1519978500 2018.03.02 08:15 20.70985000 20.71185000 20.70985000 20.71685000 20.73177014 0.01129149 456 1519978800 2018.03.02 08:20 20.71285000 20.70885000 20.70785000 20.71585000 20.72958727 0.01211139 487 1519979100 2018.03.02 08:25 20.70885000 20.71985000 20.70785000 20.71985000 20.72865991 0.01196376 481 1519979400 2018.03.02 08:30 20.71885000 20.71485000 20.71285000 20.71885000 20.72734468 0.01235544 789 1519979700 2018.03.02 08:35 20.71485000 20.72085000 20.71385000 20.72185000 20.72672614 0.01206659 739 1519980000 2018.03.02 08:40 20.72085000 20.71615000 20.71605000 20.72285000 20.72571889 0.01210847 379 1519980300 2018.03.02 08:45 20.71625000 20.71195000 20.70875000 20.71635000 20.72440757 0.01221188 29 1519980600 2018.03.02 08:50 20.71175000 20.71605000 20.71175000 20.71905000 20.72361161 0.01143004 38 1519980900 2018.03.02 08:55 20.71545000 20.71535000 20.71115000 20.71685000 20.72282479 0.01055995 105 1519981200 2018.03.02 09:00 20.71755000 20.73905000 20.71705000 20.73905000 20.72437005 0.01109164 115 1519981500 2018.03.02 09:05 20.73855000 20.72825000 20.72595000 20.74585000 20.72473957 0.01091947 202 1519981800 2018.03.02 09:10 20.72745000 20.72475000 20.72345000 20.73165000 20.72474056 0.01057869 102 1519982100 2018.03.02 09:15 20.72515000 20.71685000 20.71685000 20.72895000 20.72398908 0.01013096 118 1519982400 2018.03.02 09:20 20.71745000 20.72585000 20.71505000 20.72685000 20.72416631 0.00980296 129 1519982700 2018.03.02 09:25 20.72585000 20.73345000 20.72585000 20.73865000 20.72505047 0.01012468 123 1519983000 2018.03.02 09:30 20.73405000 20.73875000 20.72825000 20.73945000 20.72635519 0.01122091 114 1519983300 2018.03.02 09:35 20.73805000 20.73715000 20.73255000 20.74175000 20.72738326 0.01202824 148 1519983600 2018.03.02 09:40 20.73685000 20.73685000 20.73385000 20.74215000 20.72828486 0.01185985 158 1519983900 2018.03.02 09:45 20.73675000 20.73675000 20.73155000 20.74465000 20.72909106 0.01181348 202 1519984200 2018.03.02 09:50 20.73725000 20.72845000 20.72365000 20.73825000 20.72903001 0.01106055 183 1519984500 2018.03.02 09:55 20.72895000 20.71875000 20.70995000 20.73065000 20.72805096 0.01023880 426 1519984800 2018.03.02 10:00 20.71785000 20.73185000 20.70955000 20.73585000 20.72841277 0.00943570 382 1519985100 2018.03.02 10:05 20.73185000 20.73085000 20.72805000 20.73435000 20.72864489 0.00931517 331 1519985400 2018.03.02 10:10 20.72995000 20.71685000 20.71485000 20.73585000 20.72752157 0.00894831 356 1519985700 2018.03.02 10:15 20.71785000 20.72185000 20.71315000 20.72885000 20.72698142 0.00885531 334 1519986000 2018.03.02 10:20 20.72185000 20.71615000 20.71515000 20.72355000 20.72594985 0.00883482 301 1519986300 2018.03.02 10:25 20.71625000 20.71615000 20.71485000 20.72085000 20.72501653 0.00865761 219 1519986600 2018.03.02 10:30 20.71585000 20.70535000 20.70335000 20.71675000 20.72314353 0.00986580 289 1519986900 2018.03.02 10:35 20.70585000 20.70205000 20.70205000 20.70705000 20.72113462 0.01136855 196 1519987200 2018.03.02 10:40 20.70205000 20.69725000 20.69575000 20.70285000 20.71885990 0.01250343 268 1519987500 2018.03.02 10:45 20.69785000 20.69685000 20.69285000 20.69945000 20.71676372 0.01386355 365 1519987800 2018.03.02 10:50 20.69685000 20.69785000 20.69385000 20.69885000 20.71496241 0.01492856 411 1519988100 2018.03.02 10:55 20.69785000 20.69525000 20.69045000 20.69785000 20.71308504 0.01617420 442 1519988400 2018.03.02 11:00 20.69525000 20.69245000 20.68765000 20.69575000 20.71111980 0.01720871 332 1519988700 2018.03.02 11:05 20.69325000 20.69555000 20.69275000 20.69885000 20.70963696 0.01729054 231 1519989000 2018.03.02 11:10 20.69685000 20.70085000 20.69385000 20.70585000 20.70880011 0.01637185 451 1519989300 2018.03.02 11:15 20.70085000 20.68985000 20.68725000 20.70185000 20.70699533 0.01607521 422 1519989600 2018.03.02 11:20 20.68965000 20.68185000 20.68115000 20.68985000 20.70460054 0.01609578 326 1519989900 2018.03.02 11:25 20.68185000 20.68144000 20.68074000 20.68465000 20.70239477 0.01564292 230 1519990200 2018.03.02 11:30 20.68144000 20.68185000 20.67884000 20.68684000 20.70043813 0.01549804 187 1519990500 2018.03.02 11:35 20.68235000 20.67785000 20.67685000 20.68985000 20.69828688 0.01606638 186 1519990800 2018.03.02 11:40 20.67885000 20.68415000 20.67785000 20.68685000 20.69694051 0.01469143 199 1519991100 2018.03.02 11:45 20.68485000 20.67885000 20.67485000 20.68585000 20.69521760 0.01327438 229 1519991400 2018.03.02 11:50 20.67985000 20.68485000 20.67565000 20.68485000 20.69423021 0.01259214 217 1519991700 2018.03.02 11:55 20.68485000 20.68485000 20.67785000 20.68585000 20.69333686 0.01111459 173 1519992000 2018.03.02 12:00 20.68485000 20.67485000 20.67485000 20.68685000 20.69157621 0.01046277 309 1519992300 2018.03.02 12:05 20.67485000 20.67885000 20.67385000 20.68185000 20.69036419 0.00910627 283 1519992600 2018.03.02 12:10 20.67885000 20.68285000 20.67785000 20.68285000 20.68964855 0.00846525 330 1519992900 2018.03.02 12:15 20.68285000 20.67485000 20.67285000 20.68385000 20.68823916 0.00827365 269 1519993200 2018.03.02 12:20 20.67385000 20.67485000 20.67385000 20.68085000 20.68696401 0.00825061 128 1519993500 2018.03.02 12:25 20.67385000 20.66285000 20.66085000 20.67385000 20.68466743 0.00911796 182 1519993800 2018.03.02 12:30 20.66185000 20.65085000 20.64685000 20.66285000 20.68144673 0.01102122 447 1519994100 2018.03.02 12:35 20.65185000 20.65495000 20.65085000 20.66185000 20.67892323 0.01197532 466 1519994400 2018.03.02 12:40 20.65685000 20.65585000 20.65195000 20.66385000 20.67672578 0.01265082 693 1519994700 2018.03.02 12:45 20.65685000 20.66085000 20.65365000 20.66085000 20.67521380 0.01243845 552 1519995000 2018.03.02 12:50 20.66085000 20.66785000 20.65935000 20.66885000 20.67451248 0.01112227 888 1519995300 2018.03.02 12:55 20.66685000 20.65035000 20.65025000 20.66785000 20.67221130 0.01166746 992 1519995600 2018.03.02 13:00 20.65085000 20.63295000 20.63285000 20.65585000 20.66847212 0.01430827 754 1519995900 2018.03.02 13:05 20.63295000 20.61715000 20.61265000 20.63425000 20.66358430 0.01826889 1289 1519996200 2018.03.02 13:10 20.61715000 20.61205000 20.60705000 20.62085000 20.65867627 0.02166656 1409 1519996500 2018.03.02 13:15 20.61285000 20.60885000 20.60105000 20.61585000 20.65393091 0.02464119 770 1519996800 2018.03.02 13:20 20.60985000 20.62345000 20.60885000 20.62345000 20.65102797 0.02514237 487 1519997100 2018.03.02 13:25 20.62285000 20.62885000 20.62055000 20.62885000 20.64891578 0.02521183 614 1519997400 2018.03.02 13:30 20.62885000 20.62185000 20.61715000 20.63185000 20.64633809 0.02500077 746 1519997700 2018.03.02 13:35 20.62185000 20.61525000 20.61525000 20.62485000 20.64337732 0.02479737 593 1519998000 2018.03.02 13:40 20.61525000 20.62595000 20.61415000 20.62785000 20.64171757 0.02426779 611 1519998300 2018.03.02 13:45 20.62685000 20.62625000 20.62155000 20.62885000 20.64024447 0.02315666 335 1519998600 2018.03.02 13:50 20.62625000 20.63975000 20.62355000 20.64025000 20.64019738 0.02110656 473 1519998900 2018.03.02 13:55 20.63975000 20.64765000 20.63565000 20.64805000 20.64090715 0.01976211 240 1519999200 2018.03.02 14:00 20.64765000 20.64465000 20.64035000 20.64925000 20.64126361 0.01833728 259 1519999500 2018.03.02 14:05 20.64465000 20.65135000 20.64095000 20.65135000 20.64222422 0.01809627 153 1519999800 2018.03.02 14:10 20.65135000 20.64125000 20.64075000 20.65185000 20.64213144 0.01796446 326 1520000100 2018.03.02 14:15 20.64005000 20.63275000 20.63015000 20.64145000 20.64123797 0.01753280 315 1520000400 2018.03.02 14:20 20.63345000 20.63325000 20.62905000 20.63455000 20.64047721 0.01701925 344 1520000700 2018.03.02 14:25 20.63325000 20.63385000 20.62725000 20.63685000 20.63984605 0.01617905 362 1520001000 2018.03.02 14:30 20.63385000 20.62885000 20.62485000 20.63385000 20.63879880 0.01451818 237 1520001300 2018.03.02 14:35 20.62885000 20.62535000 20.62395000 20.62985000 20.63751797 0.01382519 252 1520001600 2018.03.02 14:40 20.62585000 20.62285000 20.61875000 20.62775000 20.63612102 0.01338547 248 1520001900 2018.03.02 14:45 20.62345000 20.63185000 20.62085000 20.63285000 20.63571425 0.01253423 171 1520002200 2018.03.02 14:50 20.63285000 20.63695000 20.63085000 20.63785000 20.63583194 0.01141480 151 1520002500 2018.03.02 14:55 20.63785000 20.64385000 20.63505000 20.64785000 20.63659557 0.01011631 468 1520002800 2018.03.02 15:00 20.64305000 20.63385000 20.63185000 20.64485000 20.63633409 0.00961387 352 1520003100 2018.03.02 15:05 20.63285000 20.62415000 20.62385000 20.63485000 20.63517370 0.00953055 327 1520003400 2018.03.02 15:10 20.62485000 20.63425000 20.62325000 20.63505000 20.63508573 0.00904133 345 1520003700 2018.03.02 15:15 20.63425000 20.63915000 20.63185000 20.63965000 20.63547280 0.00794985 283 1520004000 2018.03.02 15:20 20.63845000 20.64285000 20.62695000 20.64385000 20.63617539 0.00784297 580 1520004300 2018.03.02 15:25 20.64255000 20.64264000 20.64185000 20.65125000 20.63679107 0.00765430 313 1520004600 2018.03.02 15:30 20.64424000 20.63285000 20.63255000 20.64474000 20.63641573 0.00765712 294 1520004900 2018.03.02 15:35 20.63205000 20.63165000 20.62485000 20.63285000 20.63596185 0.00726287 407 1520005200 2018.03.02 15:40 20.63165000 20.63885000 20.63095000 20.64485000 20.63623691 0.00706620 449 1520005500 2018.03.02 15:45 20.63785000 20.67885000 20.63785000 20.68385000 20.64029530 0.01198684 675 1520005800 2018.03.02 15:50 20.67785000 20.66585000 20.66285000 20.67785000 20.64272908 0.01395449 497 1520006100 2018.03.02 15:55 20.66565000 20.65285000 20.65185000 20.66885000 20.64369298 0.01426569 435 1520006400 2018.03.02 16:00 20.65385000 20.65085000 20.64525000 20.65785000 20.64437460 0.01437531 477 1520006700 2018.03.02 16:05 20.65085000 20.65885000 20.65025000 20.65985000 20.64575321 0.01493923 264 1520007000 2018.03.02 16:10 20.65795000 20.66285000 20.65385000 20.66585000 20.64738147 0.01538055 325 1520007300 2018.03.02 16:15 20.66385000 20.67085000 20.65785000 20.67485000 20.64961657 0.01600661 314 1520007600 2018.03.02 16:20 20.67085000 20.66085000 20.65685000 20.67185000 20.65068642 0.01529739 357 1520007900 2018.03.02 16:25 20.66085000 20.64385000 20.64285000 20.66085000 20.65003533 0.01465147 367 1520008200 2018.03.02 16:30 20.64385000 20.66085000 20.64335000 20.66185000 20.65106530 0.01470084 498 1520008500 2018.03.02 16:35 20.66085000 20.66685000 20.65585000 20.66785000 20.65256861 0.01524454 335 1520008800 2018.03.02 16:40 20.66785000 20.66185000 20.65885000 20.67185000 20.65345255 0.01491972 368 1520009100 2018.03.02 16:45 20.66285000 20.66385000 20.66185000 20.67785000 20.65444278 0.01366822 707 1520009400 2018.03.02 16:50 20.66335000 20.66585000 20.66085000 20.67285000 20.65552918 0.01317881 662 1520009700 2018.03.02 16:55 20.66685000 20.64585000 20.64525000 20.66885000 20.65460736 0.01283697 373 1520010000 2018.03.02 17:00 20.64625000 20.62185000 20.62085000 20.64985000 20.65148761 0.01473200 713 1520010300 2018.03.02 17:05 20.62185000 20.62285000 20.61225000 20.62605000 20.64876022 0.01641598 848 1520010600 2018.03.02 17:10 20.62285000 20.61055000 20.60585000 20.62885000 20.64512115 0.01911485 841 1520010900 2018.03.02 17:15 20.61105000 20.61035000 20.60385000 20.61685000 20.64180961 0.02156544 583 1520011200 2018.03.02 17:20 20.61035000 20.60585000 20.60485000 20.61485000 20.63838489 0.02431085 371 1520011500 2018.03.02 17:25 20.60685000 20.60105000 20.59805000 20.60685000 20.63482918 0.02530002 498 1520011800 2018.03.02 17:30 20.60105000 20.60015000 20.59885000 20.60685000 20.63152640 0.02664498 704 1520012100 2018.03.02 17:35 20.60085000 20.62085000 20.59945000 20.62685000 20.63050960 0.02668083 562 1520012400 2018.03.02 17:40 20.62185000 20.61885000 20.61545000 20.62485000 20.62939916 0.02678578 482 1520012700 2018.03.02 17:45 20.61985000 20.61775000 20.61185000 20.62285000 20.62828972 0.02642502 354 1520013000 2018.03.02 17:50 20.61785000 20.61505000 20.61485000 20.62245000 20.62702879 0.02576912 507 1520013300 2018.03.02 17:55 20.61565000 20.62385000 20.61135000 20.62685000 20.62672605 0.02390822 556 1520013600 2018.03.02 18:00 20.62485000 20.61395000 20.61395000 20.62585000 20.62550929 0.02302183 718 1520013900 2018.03.02 18:05 20.61395000 20.62785000 20.61295000 20.63485000 20.62573221 0.02262839 684 1520014200 2018.03.02 18:10 20.62985000 20.63475000 20.62475000 20.63645000 20.62659105 0.02126418 371 1520014500 2018.03.02 18:15 20.63475000 20.63565000 20.62235000 20.64015000 20.62745381 0.01941944 682 1520014800 2018.03.02 18:20 20.63515000 20.63015000 20.63015000 20.63915000 20.62771059 0.01788814 677 1520015100 2018.03.02 18:25 20.62815000 20.62575000 20.62265000 20.63885000 20.62752386 0.01590414 442 1520015400 2018.03.02 18:30 20.62575000 20.62255000 20.61785000 20.62995000 20.62705016 0.01319434 426 1520015700 2018.03.02 18:35 20.62255000 20.60815000 20.60535000 20.62595000 20.62525015 0.01209723 287 1520016000 2018.03.02 18:40 20.60815000 20.60035000 20.59745000 20.60935000 20.62287870 0.01203138 326 1520016300 2018.03.02 18:45 20.60035000 20.59885000 20.59415000 20.60565000 20.62059026 0.01216155 185 1520016600 2018.03.02 18:50 20.59825000 20.60015000 20.59485000 20.60285000 20.61864356 0.01216940 352 1520016900 2018.03.02 18:55 20.59965000 20.60375000 20.59785000 20.60375000 20.61722513 0.01217265 194 1520017200 2018.03.02 19:00 20.60285000 20.60655000 20.60155000 20.61665000 20.61620845 0.01202168 146 1520017500 2018.03.02 19:05 20.60745000 20.60105000 20.60035000 20.61115000 20.61476479 0.01199925 144 1520017800 2018.03.02 19:10 20.60215000 20.60495000 20.60215000 20.60885000 20.61383005 0.01185082 194 1520018100 2018.03.02 19:15 20.60435000 20.61485000 20.60345000 20.61705000 20.61392719 0.01173735 204 1520018400 2018.03.02 19:20 20.61455000 20.61935000 20.61125000 20.62165000 20.61444364 0.01170081 127 1520018700 2018.03.02 19:25 20.61935000 20.62435000 20.61805000 20.62935000 20.61538711 0.01183160 113 1520019000 2018.03.02 19:30 20.62435000 20.62855000 20.61785000 20.62965000 20.61664072 0.01216561 143 1520019300 2018.03.02 19:35 20.62775000 20.62585000 20.62285000 20.62925000 20.61751779 0.01228365 89 1520019600 2018.03.02 19:40 20.62585000 20.62755000 20.62035000 20.62845000 20.61847324 0.01253358 97 1520019900 2018.03.02 19:45 20.62685000 20.61795000 20.61795000 20.62845000 20.61842341 0.01234988 108 1520020200 2018.03.02 19:50 20.61795000 20.61495000 20.61075000 20.61875000 20.61809261 0.01174790 114 1520020500 2018.03.02 19:55 20.61495000 20.61095000 20.60785000 20.61655000 20.61741236 0.01097700 89 1520020800 2018.03.02 20:00 20.61165000 20.60795000 20.60485000 20.61165000 20.61651118 0.01049357 89 1520021100 2018.03.02 20:05 20.60795000 20.59375000 20.59035000 20.60795000 20.61434345 0.01073519 172 1520021400 2018.03.02 20:10 20.59375000 20.60035000 20.59375000 20.60175000 20.61301074 0.01064078 76 1520021700 2018.03.02 20:15 20.60025000 20.60155000 20.59795000 20.60295000 20.61191924 0.01065946 57 1520022000 2018.03.02 20:20 20.60155000 20.59865000 20.59525000 20.60325000 20.61065550 0.01061704 92 1520022300 2018.03.02 20:25 20.59865000 20.59225000 20.58935000 20.59865000 20.60890260 0.01107439 89 1520022600 2018.03.02 20:30 20.59125000 20.59385000 20.58645000 20.59385000 20.60746902 0.01156569 154 1520022900 2018.03.02 20:35 20.59405000 20.59335000 20.58605000 20.59425000 20.60612435 0.01219747 96 1520023200 2018.03.02 20:40 20.59265000 20.59205000 20.59185000 20.59485000 20.60478394 0.01288597 140 1520023500 2018.03.02 20:45 20.59205000 20.58825000 20.58825000 20.59295000 20.60320927 0.01379339 137 1520023800 2018.03.02 20:50 20.58825000 20.58855000 20.58775000 20.58985000 20.60181315 0.01458330 83 1520024100 2018.03.02 20:55 20.58885000 20.58855000 20.58685000 20.58985000 20.60055000 0.01495671 219 1520024400 2018.03.02 21:00 20.58755000 20.58385000 20.58195000 20.58885000 20.59895952 0.01524408 454 1520024700 2018.03.02 21:05 20.58485000 20.57545000 20.57545000 20.58685000 20.59672052 0.01558441 307 1520025000 2018.03.02 21:10 20.57585000 20.58035000 20.57485000 20.58085000 20.59516142 0.01464694 540 1520025300 2018.03.02 21:15 20.58085000 20.58565000 20.57985000 20.58695000 20.59425557 0.01325661 192 1520025600 2018.03.02 21:20 20.58565000 20.58465000 20.58155000 20.58645000 20.59334076 0.01124609 90 1520025900 2018.03.02 21:25 20.58465000 20.58575000 20.58455000 20.58795000 20.59261783 0.00995768 69 1520026200 2018.03.02 21:30 20.58575000 20.58165000 20.57995000 20.58795000 20.59157327 0.00887231 130 1520026500 2018.03.02 21:35 20.58165000 20.58085000 20.58055000 20.58525000 20.59055201 0.00795288 66 1520026800 2018.03.02 21:40 20.58055000 20.58145000 20.58005000 20.58195000 20.58968515 0.00703699 93 1520027100 2018.03.02 21:45 20.58145000 20.57585000 20.57495000 20.58145000 20.58836752 0.00739077 80 1520027400 2018.03.02 21:50 20.57585000 20.57645000 20.57455000 20.57785000 20.58723251 0.00717505 113 1520027700 2018.03.02 21:55 20.57685000 20.57485000 20.57415000 20.57985000 20.58605323 0.00673012 141 1520028000 2018.03.02 22:00 20.57485000 20.57695000 20.57185000 20.58285000 20.58518625 0.00622475 357 1520028300 2018.03.02 22:05 20.57695000 20.57885000 20.57695000 20.58285000 20.58458280 0.00603491 228 1520028600 2018.03.02 22:10 20.57885000 20.58185000 20.57785000 20.58685000 20.58432253 0.00562303 279 1520028900 2018.03.02 22:15 20.58185000 20.58375000 20.58085000 20.59085000 20.58426801 0.00522879 195 1520029200 2018.03.02 22:20 20.58385000 20.57515000 20.57515000 20.58485000 20.58339963 0.00492981 633 1520029500 2018.03.02 22:25 20.57515000 20.57485000 20.57435000 20.57985000 20.58258538 0.00481186 309 1520029800 2018.03.02 22:30 20.57465000 20.57255000 20.57255000 20.58085000 20.58162963 0.00472390 595 1520030100 2018.03.02 22:35 20.57205000 20.57785000 20.56895000 20.57785000 20.58126966 0.00437961 141 1520030400 2018.03.02 22:40 20.57875000 20.57075000 20.56785000 20.57985000 20.58026779 0.00451512 406 1520030700 2018.03.02 22:45 20.56985000 20.57105000 20.56905000 20.57225000 20.57938990 0.00460842 113 1520031000 2018.03.02 22:50 20.57105000 20.56865000 20.56285000 20.57105000 20.57836706 0.00501002 77 1520031300 2018.03.02 22:55 20.56865000 20.57415000 20.56575000 20.57415000 20.57796543 0.00476633 95 1520031600 2018.03.02 23:00 20.57415000 20.57725000 20.57365000 20.58005000 20.57789730 0.00451506 66 1520031900 2018.03.02 23:05 20.57725000 20.57805000 20.57725000 20.57925000 20.57791184 0.00416419 42 1520032200 2018.03.02 23:10 20.57805000 20.57665000 20.57175000 20.57965000 20.57779166 0.00404599 42 1520032500 2018.03.02 23:15 20.57765000 20.57935000 20.57765000 20.57965000 20.57794008 0.00406007 34 1520032800 2018.03.02 23:20 20.57855000 20.58345000 20.57855000 20.58455000 20.57846483 0.00438886 45 1520033100 2018.03.02 23:25 20.58255000 20.58355000 20.58195000 20.58445000 20.57894913 0.00469684 40 1520033400 2018.03.02 23:30 20.58355000 20.58065000 20.57985000 20.58355000 20.57911112 0.00474838 46 1520033700 2018.03.02 23:35 20.58015000 20.58445000 20.58015000 20.58445000 20.57961958 0.00499715 38 1520034000 2018.03.02 23:40 20.58445000 20.58405000 20.58245000 20.58645000 20.58004153 0.00522228 46 1520034300 2018.03.02 23:45 20.58405000 20.57925000 20.57925000 20.58555000 20.57996615 0.00518749 41 1520034600 2018.03.02 23:50 20.57905000 20.58265000 20.57905000 20.58535000 20.58022175 0.00531148 63 1520236800 2018.03.05 08:00 20.59385000 20.59085000 20.58985000 20.59885000 20.58123396 0.00618331 177 1520237100 2018.03.05 08:05 20.59085000 20.59215000 20.58925000 20.59385000 20.58227359 0.00691648 140 1520237400 2018.03.05 08:10 20.59215000 20.60125000 20.59215000 20.60215000 20.58408086 0.00854502 155 1520237700 2018.03.05 08:15 20.60125000 20.60595000 20.59965000 20.60885000 20.58616364 0.01014257 99 1520238000 2018.03.05 08:20 20.60565000 20.60225000 20.59845000 20.60585000 20.58769567 0.01110921 137 1520238300 2018.03.05 08:25 20.60185000 20.60535000 20.60175000 20.61105000 20.58937704 0.01167751 183 1520238600 2018.03.05 08:30 20.60585000 20.61855000 20.60585000 20.61925000 20.59215542 0.01344209 114 1520238900 2018.03.05 08:35 20.61935000 20.63095000 20.61775000 20.63345000 20.59585014 0.01593435 141 1520239200 2018.03.05 08:40 20.63095000 20.63545000 20.62855000 20.63785000 20.59962155 0.01843704 116 1520239500 2018.03.05 08:45 20.63545000 20.65185000 20.63545000 20.65185000 20.60459569 0.02233338 109 1520239800 2018.03.05 08:50 20.65165000 20.65065000 20.64555000 20.65285000 20.60898182 0.02491352 105 1520240100 2018.03.05 08:55 20.65065000 20.65285000 20.64765000 20.65425000 20.61315974 0.02678141 76 1520240400 2018.03.05 09:00 20.65455000 20.65175000 20.64375000 20.65835000 20.61683500 0.02798357 232 1520240700 2018.03.05 09:05 20.65215000 20.66125000 20.64825000 20.66175000 20.62106500 0.02970476 140 1520241000 2018.03.05 09:10 20.66175000 20.68155000 20.66105000 20.68385000 20.62682548 0.03275378 340 1520241300 2018.03.05 09:15 20.68155000 20.68605000 20.67775000 20.70625000 20.63246591 0.03496707 518 1520241600 2018.03.05 09:20 20.68605000 20.67715000 20.67715000 20.69325000 20.63672154 0.03565275 514 1520241900 2018.03.05 09:25 20.67765000 20.67395000 20.66925000 20.68395000 20.64026710 0.03536520 365 1520242200 2018.03.05 09:30 20.67445000 20.66135000 20.65775000 20.67585000 20.64227500 0.03330435 232 1520242500 2018.03.05 09:35 20.66085000 20.65255000 20.64855000 20.66135000 20.64325357 0.03071981 281 1520242800 2018.03.05 09:40 20.65175000 20.64685000 20.64645000 20.65525000 20.64359609 0.02842592 302 1520243100 2018.03.05 09:45 20.64765000 20.65925000 20.64525000 20.65925000 20.64508694 0.02617199 191 1520243400 2018.03.05 09:50 20.65985000 20.66765000 20.65785000 20.66925000 20.64723580 0.02456838 194 1520243700 2018.03.05 09:55 20.66815000 20.68195000 20.66585000 20.68765000 20.65054191 0.02355886 188 1520244000 2018.03.05 10:00 20.68145000 20.66545000 20.65975000 20.68645000 20.65196173 0.02090749 296 1520244300 2018.03.05 10:05 20.66455000 20.64775000 20.63595000 20.66455000 20.65156061 0.01828042 383 1520244600 2018.03.05 10:10 20.64705000 20.65125000 20.64365000 20.65415000 20.65153103 0.01673788 196 1520244900 2018.03.05 10:15 20.65195000 20.64465000 20.64385000 20.66155000 20.65087570 0.01652130 236 1520245200 2018.03.05 10:20 20.64415000 20.62525000 20.61855000 20.64505000 20.64843515 0.01849827 307 1520245500 2018.03.05 10:25 20.62475000 20.63195000 20.62475000 20.63275000 20.64686514 0.01973404 221 1520245800 2018.03.05 10:30 20.63245000 20.62935000 20.62235000 20.63245000 20.64519703 0.02103056 137 1520246100 2018.03.05 10:35 20.62885000 20.63785000 20.62815000 20.63885000 20.64449731 0.02141724 232 1520246400 2018.03.05 10:40 20.63885000 20.63495000 20.63285000 20.64535000 20.64358805 0.02195880 324 1520246700 2018.03.05 10:45 20.63455000 20.61435000 20.61285000 20.63625000 20.64080347 0.02392898 625 1520247000 2018.03.05 10:50 20.61385000 20.59055000 20.58665000 20.61485000 20.63601742 0.02678180 802 1520247300 2018.03.05 10:55 20.59085000 20.59485000 20.58395000 20.59905000 20.63209672 0.02753717 695 1520247600 2018.03.05 11:00 20.59585000 20.59785000 20.59275000 20.60285000 20.62883513 0.02794228 377 1520247900 2018.03.05 11:05 20.59735000 20.58815000 20.58465000 20.59985000 20.62496035 0.02887522 633 1520248200 2018.03.05 11:10 20.58885000 20.58145000 20.57805000 20.59115000 20.62081651 0.03064891 445 1520248500 2018.03.05 11:15 20.58145000 20.58065000 20.57235000 20.58145000 20.61699113 0.03230875 500 1520248800 2018.03.05 11:20 20.58015000 20.58375000 20.57965000 20.58885000 20.61382531 0.03343764 292 1520249100 2018.03.05 11:25 20.58385000 20.59084000 20.58005000 20.59504000 20.61163623 0.03289394 246 1520249400 2018.03.05 11:30 20.59184000 20.59884000 20.58654000 20.60114000 20.61041754 0.03085030 399 1520249700 2018.03.05 11:35 20.59984000 20.60764000 20.59704000 20.61134000 20.61015301 0.02643306 367 1520250000 2018.03.05 11:40 20.60684000 20.59175000 20.58975000 20.60784000 20.60840034 0.02386287 568 1520250300 2018.03.05 11:45 20.59185000 20.58985000 20.58225000 20.59485000 20.60663365 0.02262628 309 1520250600 2018.03.05 11:50 20.58935000 20.57885000 20.57815000 20.59085000 20.60398758 0.02115694 238 1520250900 2018.03.05 11:55 20.57815000 20.58385000 20.57685000 20.58785000 20.60206972 0.01948974 252 1520251200 2018.03.05 12:00 20.58385000 20.58805000 20.58385000 20.58895000 20.60073451 0.01893274 277 1520251500 2018.03.05 12:05 20.58785000 20.58785000 20.58585000 20.58985000 20.59950741 0.01765651 236 1520251800 2018.03.05 12:10 20.58785000 20.58885000 20.58695000 20.59585000 20.59849242 0.01630570 292 1520252100 2018.03.05 12:15 20.58885000 20.60085000 20.58835000 20.60085000 20.59871695 0.01381703 396 1520252400 2018.03.05 12:20 20.60005000 20.59775000 20.59695000 20.60585000 20.59862486 0.01113801 261 1520252700 2018.03.05 12:25 20.59735000 20.58485000 20.58085000 20.59875000 20.59731297 0.01005969 339 1520253000 2018.03.05 12:30 20.58485000 20.57885000 20.57455000 20.58685000 20.59555459 0.00961844 350 1520253300 2018.03.05 12:35 20.57885000 20.58985000 20.57725000 20.59095000 20.59501130 0.00937300 314 1520253600 2018.03.05 12:40 20.58985000 20.60085000 20.58585000 20.60425000 20.59556736 0.00976759 321 1520253900 2018.03.05 12:45 20.60085000 20.60615000 20.59595000 20.60675000 20.59657523 0.01045690 434 1520254200 2018.03.05 12:50 20.60645000 20.62315000 20.60565000 20.62615000 20.59910616 0.01262838 281 1520254500 2018.03.05 12:55 20.62295000 20.62085000 20.61785000 20.62525000 20.60117701 0.01373946 317 1520254800 2018.03.05 13:00 20.62075000 20.62015000 20.61895000 20.62585000 20.60298396 0.01455381 478 1520255100 2018.03.05 13:05 20.62015000 20.62725000 20.61885000 20.63145000 20.60529501 0.01615097 187 1520255400 2018.03.05 13:10 20.62625000 20.63455000 20.62625000 20.63535000 20.60808120 0.01839383 265 1520255700 2018.03.05 13:15 20.63455000 20.62995000 20.62975000 20.63455000 20.61016394 0.01988004 251 1520256000 2018.03.05 13:20 20.62995000 20.63385000 20.62885000 20.63585000 20.61241976 0.02103153 181 1520256300 2018.03.05 13:25 20.63285000 20.63385000 20.62955000 20.63585000 20.61446073 0.02172991 156 1520256600 2018.03.05 13:30 20.63285000 20.64285000 20.63285000 20.64685000 20.61716447 0.02207912 358 1520256900 2018.03.05 13:35 20.64385000 20.65815000 20.64285000 20.65985000 20.62106786 0.02383740 497 1520257200 2018.03.05 13:40 20.65825000 20.65675000 20.65035000 20.66145000 20.62446616 0.02498635 400 1520257500 2018.03.05 13:45 20.65675000 20.65585000 20.64815000 20.65735000 20.62745509 0.02542801 277 1520257800 2018.03.05 13:50 20.65465000 20.65225000 20.65085000 20.65755000 20.62981651 0.02514188 426 1520258100 2018.03.05 13:55 20.65225000 20.65035000 20.64895000 20.65495000 20.63177208 0.02518484 479 1520258400 2018.03.05 14:00 20.65035000 20.64965000 20.64895000 20.65975000 20.63347474 0.02469472 278 1520258700 2018.03.05 14:05 20.64915000 20.65455000 20.64785000 20.65485000 20.63548191 0.02297482 197 1520259000 2018.03.05 14:10 20.65515000 20.65545000 20.65425000 20.65985000 20.63738363 0.01983868 201 1520259300 2018.03.05 14:15 20.65545000 20.65155000 20.64985000 20.65595000 20.63873281 0.01706054 127 1520259600 2018.03.05 14:20 20.65185000 20.66735000 20.65185000 20.66735000 20.64145826 0.01594043 244 1520259900 2018.03.05 14:25 20.66805000 20.68245000 20.66745000 20.68335000 20.64536223 0.01621896 316 1520260200 2018.03.05 14:30 20.68285000 20.67465000 20.67035000 20.68385000 20.64815154 0.01662790 201 1520260500 2018.03.05 14:35 20.67525000 20.66085000 20.65985000 20.67525000 20.64936092 0.01565899 236 1520260800 2018.03.05 14:40 20.66095000 20.65325000 20.65125000 20.66095000 20.64973131 0.01421334 166 1520261100 2018.03.05 14:45 20.65325000 20.64785000 20.64685000 20.65435000 20.64955214 0.01333710 172 1520261400 2018.03.05 14:50 20.64785000 20.64695000 20.64405000 20.65085000 20.64930431 0.01298824 278 1520261700 2018.03.05 14:55 20.64705000 20.65585000 20.64415000 20.65785000 20.64992771 0.01209848 404 1520262000 2018.03.05 15:00 20.65685000 20.65095000 20.65065000 20.66255000 20.65002507 0.01151125 164 1520262300 2018.03.05 15:05 20.65095000 20.64895000 20.64635000 20.65535000 20.64992269 0.01098559 157 1520262600 2018.03.05 15:10 20.64875000 20.64185000 20.63955000 20.64895000 20.64915386 0.01144685 259 1520262900 2018.03.05 15:15 20.64155000 20.63925000 20.63815000 20.64385000 20.64821063 0.01197855 156 1520263200 2018.03.05 15:20 20.63925000 20.63585000 20.63245000 20.64285000 20.64703343 0.01272749 227 1520263500 2018.03.05 15:25 20.63585000 20.63585000 20.63185000 20.63785000 20.64596834 0.01333200 182 1520263800 2018.03.05 15:30 20.63685000 20.63845000 20.63585000 20.64285000 20.64525231 0.01370700 134 1520264100 2018.03.05 15:35 20.63785000 20.64385000 20.63785000 20.64485000 20.64511876 0.01372733 193 1520264400 2018.03.05 15:40 20.64485000 20.64185000 20.63785000 20.64585000 20.64480745 0.01385433 224 1520264700 2018.03.05 15:45 20.64085000 20.64815000 20.64085000 20.65085000 20.64512578 0.01356008 162 1520265000 2018.03.05 15:50 20.64815000 20.64295000 20.64165000 20.64985000 20.64491857 0.01345460 134 1520265300 2018.03.05 15:55 20.64385000 20.64545000 20.63635000 20.64755000 20.64496918 0.01335353 155 1520265600 2018.03.05 16:00 20.64545000 20.64765000 20.64455000 20.65285000 20.64522450 0.01231113 207 1520265900 2018.03.05 16:05 20.64765000 20.64985000 20.64745000 20.65485000 20.64566502 0.00902899 226 1520266200 2018.03.05 16:10 20.64985000 20.64325000 20.64325000 20.65165000 20.64543502 0.00632373 174 1520266500 2018.03.05 16:15 20.64385000 20.64605000 20.64295000 20.64785000 20.64549359 0.00530639 149 1520266800 2018.03.05 16:20 20.64485000 20.62925000 20.62815000 20.64485000 20.64394658 0.00601081 320 1520267100 2018.03.05 16:25 20.62985000 20.62285000 20.62095000 20.63015000 20.64193738 0.00754122 373 1520267400 2018.03.05 16:30 20.62285000 20.63385000 20.62185000 20.63585000 20.64116715 0.00772837 422 1520267700 2018.03.05 16:35 20.63285000 20.63285000 20.63285000 20.64285000 20.64037504 0.00725883 371 1520268000 2018.03.05 16:40 20.63285000 20.63325000 20.63285000 20.64485000 20.63969647 0.00704820 362 1520268300 2018.03.05 16:45 20.63325000 20.62745000 20.62655000 20.63785000 20.63853014 0.00725306 246 1520268600 2018.03.05 16:50 20.62785000 20.61885000 20.61775000 20.62885000 20.63665584 0.00850571 318 1520268900 2018.03.05 16:55 20.61885000 20.61524000 20.61185000 20.62585000 20.63461624 0.00995168 441 1520269200 2018.03.05 17:00 20.61534000 20.61355000 20.60814000 20.61714000 20.63260993 0.01134984 691 1520269500 2018.03.05 17:05 20.61305000 20.62685000 20.61305000 20.62735000 20.63206136 0.01153073 845 1520269800 2018.03.05 17:10 20.62685000 20.63045000 20.62685000 20.63295000 20.63190790 0.01148357 473 1520270100 2018.03.05 17:15 20.63045000 20.63145000 20.62825000 20.63555000 20.63186429 0.01117771 173 1520270400 2018.03.05 17:20 20.63185000 20.62635000 20.62315000 20.63355000 20.63133912 0.01110127 368 1520270700 2018.03.05 17:25 20.62585000 20.62295000 20.62085000 20.63385000 20.63054016 0.01069357 339 1520271000 2018.03.05 17:30 20.62295000 20.63185000 20.61845000 20.63385000 20.63066490 0.01032099 438 1520271300 2018.03.05 17:35 20.63085000 20.63185000 20.62085000 20.63485000 20.63077777 0.00978002 611 1520271600 2018.03.05 17:40 20.63285000 20.60285000 20.60285000 20.63385000 20.62811798 0.01075210 371 1520271900 2018.03.05 17:45 20.60285000 20.60885000 20.60285000 20.61135000 20.62628294 0.01039064 229 1520272200 2018.03.05 17:50 20.60885000 20.61335000 20.60095000 20.61335000 20.62505123 0.01001449 346 1520272500 2018.03.05 17:55 20.61385000 20.61285000 20.60805000 20.62015000 20.62388921 0.00911363 605 1520272800 2018.03.05 18:00 20.61235000 20.61985000 20.60685000 20.62085000 20.62350452 0.00904436 510 1520273100 2018.03.05 18:05 20.62045000 20.60645000 20.60595000 20.62095000 20.62188028 0.00970739 345 1520273400 2018.03.05 18:10 20.60595000 20.61445000 20.60595000 20.61685000 20.62117263 0.00944445 405 1520273700 2018.03.05 18:15 20.61385000 20.60685000 20.60685000 20.61715000 20.61980857 0.00952347 335 1520274000 2018.03.05 18:20 20.60635000 20.59055000 20.58835000 20.60635000 20.61702204 0.01096222 261 1520274300 2018.03.05 18:25 20.59105000 20.59345000 20.57795000 20.59645000 20.61477709 0.01194642 355 1520274600 2018.03.05 18:30 20.59345000 20.60595000 20.59165000 20.60795000 20.61393641 0.01213955 388 1520274900 2018.03.05 18:35 20.60685000 20.61305000 20.60595000 20.61505000 20.61385199 0.01214667 199 1520275200 2018.03.05 18:40 20.61215000 20.62085000 20.61075000 20.62165000 20.61451847 0.01217209 197 1520275500 2018.03.05 18:45 20.62085000 20.61505000 20.61135000 20.62135000 20.61456909 0.01185445 191 1520275800 2018.03.05 18:50 20.61505000 20.61395000 20.61045000 20.61835000 20.61451013 0.01130884 182 1520276100 2018.03.05 18:55 20.61385000 20.62435000 20.61285000 20.62445000 20.61544726 0.01098273 181 1520276400 2018.03.05 19:00 20.62385000 20.62685000 20.62085000 20.62685000 20.61653324 0.01122111 139 1520276700 2018.03.05 19:05 20.62685000 20.62885000 20.61885000 20.63485000 20.61770626 0.01176914 180 1520277000 2018.03.05 19:10 20.62985000 20.62785000 20.62685000 20.63385000 20.61867233 0.01191356 116 1520277300 2018.03.05 19:15 20.62885000 20.62785000 20.62485000 20.63085000 20.61954639 0.01212062 83 1520277600 2018.03.05 19:20 20.62685000 20.61685000 20.60585000 20.62785000 20.61928960 0.01143502 203 1520277900 2018.03.05 19:25 20.61585000 20.62485000 20.61585000 20.62785000 20.61981916 0.01146573 154 1520278200 2018.03.05 19:30 20.62485000 20.62885000 20.61785000 20.63085000 20.62067924 0.01186558 226 1520278500 2018.03.05 19:35 20.62885000 20.62885000 20.62385000 20.63085000 20.62145741 0.01215480 122 1520278800 2018.03.05 19:40 20.62885000 20.63185000 20.62385000 20.63185000 20.62244718 0.01273033 78 1520279100 2018.03.05 19:45 20.63285000 20.61385000 20.61185000 20.63285000 20.62162840 0.01208056 150 1520279400 2018.03.05 19:50 20.61385000 20.60585000 20.60285000 20.61785000 20.62012569 0.01204662 261 1520279700 2018.03.05 19:55 20.60685000 20.59585000 20.59585000 20.60885000 20.61781372 0.01247409 275 1520280000 2018.03.05 20:00 20.59685000 20.59785000 20.59475000 20.60285000 20.61591242 0.01180673 763 1520280300 2018.03.05 20:05 20.59885000 20.60285000 20.59585000 20.60585000 20.61466838 0.01133407 955 1520280600 2018.03.05 20:10 20.60385000 20.61385000 20.60185000 20.61385000 20.61459044 0.01119016 695 1520280900 2018.03.05 20:15 20.61285000 20.61515000 20.61185000 20.61785000 20.61464373 0.01116892 259 1520281200 2018.03.05 20:20 20.61485000 20.61075000 20.61075000 20.61845000 20.61427290 0.01122083 1249 1520281500 2018.03.05 20:25 20.61075000 20.61915000 20.60835000 20.61925000 20.61473738 0.01113556 660 1520281800 2018.03.05 20:30 20.61915000 20.62095000 20.61835000 20.62305000 20.61532906 0.01105466 295 1520282100 2018.03.05 20:35 20.62105000 20.60785000 20.60695000 20.62115000 20.61461677 0.01114860 178 1520282400 2018.03.05 20:40 20.60785000 20.60425000 20.60425000 20.61125000 20.61362946 0.01123758 455 1520282700 2018.03.05 20:45 20.60425000 20.60345000 20.60305000 20.60875000 20.61265999 0.01110597 84 1520283000 2018.03.05 20:50 20.60345000 20.60545000 20.60215000 20.60665000 20.61197332 0.01079147 77 1520283300 2018.03.05 20:55 20.60545000 20.61505000 20.60545000 20.61505000 20.61226634 0.01018382 120 1520283600 2018.03.05 21:00 20.61505000 20.61895000 20.61505000 20.61965000 20.61290288 0.01019874 70 1520283900 2018.03.05 21:05 20.61895000 20.61175000 20.61145000 20.61955000 20.61279308 0.00984348 94 1520284200 2018.03.05 21:10 20.61075000 20.60815000 20.60545000 20.61135000 20.61235088 0.00917648 65 1520284500 2018.03.05 21:15 20.60805000 20.61095000 20.60805000 20.61195000 20.61221746 0.00838269 82 1520284800 2018.03.05 21:20 20.61135000 20.60695000 20.60645000 20.61185000 20.61171580 0.00706081 65 1520285100 2018.03.05 21:25 20.60695000 20.60345000 20.60115000 20.60695000 20.61092858 0.00701920 88 1520285400 2018.03.05 21:30 20.60385000 20.60955000 20.60305000 20.61045000 20.61079729 0.00690031 70 1520285700 2018.03.05 21:35 20.60955000 20.61335000 20.60865000 20.61525000 20.61104040 0.00610108 80 1520286000 2018.03.05 21:40 20.61265000 20.61385000 20.61265000 20.61635000 20.61130798 0.00539692 67 1520286300 2018.03.05 21:45 20.61375000 20.61895000 20.61365000 20.62015000 20.61203579 0.00534688 49 1520286600 2018.03.05 21:50 20.61795000 20.61415000 20.61315000 20.61805000 20.61223715 0.00537234 58 1520286900 2018.03.05 21:55 20.61335000 20.61565000 20.61105000 20.61745000 20.61256218 0.00543328 120 1520287200 2018.03.05 22:00 20.61565000 20.61165000 20.61085000 20.61565000 20.61247531 0.00540845 61 1520287500 2018.03.05 22:05 20.61165000 20.61705000 20.61035000 20.61705000 20.61291099 0.00538970 89 1520287800 2018.03.05 22:10 20.61705000 20.61765000 20.61505000 20.61905000 20.61336233 0.00533888 97 1520288100 2018.03.05 22:15 20.61785000 20.62175000 20.61735000 20.62175000 20.61416115 0.00575820 100 1520288400 2018.03.05 22:20 20.62175000 20.61675000 20.61565000 20.62175000 20.61440771 0.00541751 79 1520288700 2018.03.05 22:25 20.61675000 20.61555000 20.61415000 20.61815000 20.61451650 0.00486389 74 1520289000 2018.03.05 22:30 20.61555000 20.61305000 20.61255000 20.61765000 20.61437683 0.00441011 77 1520289300 2018.03.05 22:35 20.61325000 20.61075000 20.60955000 20.61445000 20.61403142 0.00442654 54 1520289600 2018.03.05 22:40 20.61085000 20.61025000 20.60875000 20.61145000 20.61367128 0.00430460 57 1520289900 2018.03.05 22:45 20.60925000 20.60595000 20.60535000 20.60955000 20.61293592 0.00453223 51 1520290200 2018.03.05 22:50 20.60645000 20.60325000 20.60275000 20.60645000 20.61201346 0.00491727 49 1520290500 2018.03.05 22:55 20.60305000 20.59505000 20.59505000 20.60315000 20.61039789 0.00634075 127 1520290800 2018.03.05 23:00 20.59505000 20.60305000 20.59505000 20.60305000 20.60969809 0.00666270 91 1520291100 2018.03.05 23:05 20.60275000 20.59945000 20.59825000 20.60275000 20.60872208 0.00719990 45 1520291400 2018.03.05 23:10 20.59995000 20.59755000 20.59755000 20.59995000 20.60765807 0.00796623 38 1520291700 2018.03.05 23:15 20.59785000 20.59725000 20.59545000 20.59785000 20.60666683 0.00852900 27 1520292000 2018.03.05 23:20 20.59795000 20.59865000 20.59765000 20.59865000 20.60590332 0.00881946 15 1520292300 2018.03.05 23:25 20.59855000 20.59955000 20.59795000 20.59965000 20.60529824 0.00862761 28 1520292600 2018.03.05 23:30 20.59875000 20.59835000 20.59455000 20.59905000 20.60463650 0.00872724 38 1520292900 2018.03.05 23:35 20.59615000 20.59365000 20.59345000 20.59615000 20.60359017 0.00898509 76 1520293200 2018.03.05 23:40 20.59335000 20.58965000 20.58915000 20.59335000 20.60226254 0.00965733 105 1520293500 2018.03.05 23:45 20.58995000 20.59495000 20.58995000 20.59545000 20.60156610 0.00938379 87 1520293800 2018.03.05 23:50 20.59495000 20.59225000 20.59225000 20.59525000 20.60067886 0.00908291 115 1520294100 2018.03.05 23:55 20.59195000 20.59535000 20.59195000 20.59855000 20.60017135 0.00792627 29 1520323200 2018.03.06 08:00 20.58095000 20.57815000 20.57615000 20.58175000 20.59807407 0.00867578 23 1520323500 2018.03.06 08:05 20.57805000 20.57865000 20.57615000 20.58135000 20.59622416 0.00900276 24 1520323800 2018.03.06 08:10 20.57815000 20.57345000 20.57345000 20.57825000 20.59405519 0.00977334 20 1520324100 2018.03.06 08:15 20.57365000 20.57265000 20.56895000 20.57615000 20.59201660 0.01038418 30 1520324400 2018.03.06 08:20 20.57235000 20.57175000 20.56995000 20.57415000 20.59008645 0.01073016 23 1520324700 2018.03.06 08:25 20.57165000 20.58055000 20.56875000 20.58255000 20.58917822 0.01043875 37 1520325000 2018.03.06 08:30 20.58145000 20.59155000 20.58045000 20.59575000 20.58940410 0.00994957 47 1520325300 2018.03.06 08:35 20.59165000 20.59175000 20.59005000 20.59225000 20.58962752 0.00987417 19 1520325600 2018.03.06 08:40 20.59255000 20.59295000 20.59215000 20.59585000 20.58994395 0.00944902 31 1520325900 2018.03.06 08:45 20.59195000 20.59985000 20.59115000 20.60285000 20.59088738 0.00956773 80 1520326200 2018.03.06 08:50 20.59895000 20.60535000 20.59895000 20.60535000 20.59226477 0.01022896 53 1520326500 2018.03.06 08:55 20.60455000 20.59765000 20.59475000 20.60545000 20.59277765 0.01037278 45 1520326800 2018.03.06 09:00 20.59955000 20.59405000 20.59155000 20.59995000 20.59289883 0.01033125 82 1520327100 2018.03.06 09:05 20.59385000 20.60125000 20.59305000 20.60565000 20.59369418 0.01066522 115 1520327400 2018.03.06 09:10 20.60025000 20.59885000 20.59755000 20.60335000 20.59418521 0.01086927 59 1520327700 2018.03.06 09:15 20.59805000 20.59465000 20.59465000 20.60295000 20.59422947 0.01088719 94 1520328000 2018.03.06 09:20 20.59515000 20.60235000 20.59125000 20.60745000 20.59500286 0.01128277 206 1520328300 2018.03.06 09:25 20.60235000 20.59835000 20.59305000 20.60635000 20.59532163 0.01143629 201 1520328600 2018.03.06 09:30 20.59875000 20.57525000 20.57525000 20.60145000 20.59341005 0.01151949 310 1520328900 2018.03.06 09:35 20.57525000 20.56835000 20.56635000 20.57525000 20.59102338 0.01206437 180 1520329200 2018.03.06 09:40 20.56965000 20.58065000 20.56965000 20.58135000 20.59003544 0.01177384 165 1520329500 2018.03.06 09:45 20.57965000 20.58825000 20.57895000 20.58915000 20.58986540 0.01148781 134 1520329800 2018.03.06 09:50 20.58725000 20.59055000 20.58335000 20.59125000 20.58993060 0.01088709 163 1520330100 2018.03.06 09:55 20.59055000 20.60315000 20.59005000 20.60915000 20.59118959 0.01050399 326 1520330400 2018.03.06 10:00 20.60215000 20.60105000 20.59925000 20.60795000 20.59212867 0.00970155 224 1520330700 2018.03.06 10:05 20.60005000 20.59285000 20.58545000 20.60005000 20.59219737 0.00934173 246 1520331000 2018.03.06 10:10 20.59285000 20.59115000 20.58525000 20.59295000 20.59209762 0.00935707 185 1520331300 2018.03.06 10:15 20.59055000 20.58825000 20.58355000 20.59365000 20.59173118 0.00944777 191 1520331600 2018.03.06 10:20 20.58825000 20.58225000 20.58075000 20.58895000 20.59082821 0.00981095 225 1520331900 2018.03.06 10:25 20.58255000 20.58025000 20.58025000 20.58505000 20.58982076 0.01003005 176 1520332200 2018.03.06 10:30 20.58025000 20.58105000 20.57635000 20.58185000 20.58898545 0.00970771 179 1520332500 2018.03.06 10:35 20.58095000 20.58885000 20.58035000 20.59155000 20.58897255 0.00951394 298 1520332800 2018.03.06 10:40 20.58885000 20.58685000 20.58685000 20.59345000 20.58877040 0.00947577 177 1520333100 2018.03.06 10:45 20.58785000 20.58185000 20.57885000 20.58785000 20.58811132 0.00920826 173 1520333400 2018.03.06 10:50 20.58185000 20.58285000 20.58095000 20.59005000 20.58761024 0.00897160 178 1520333700 2018.03.06 10:55 20.58285000 20.59085000 20.57885000 20.59185000 20.58791879 0.00886259 158 1520334000 2018.03.06 11:00 20.59025000 20.58785000 20.58585000 20.59385000 20.58791224 0.00825355 196 1520334300 2018.03.06 11:05 20.58685000 20.59385000 20.58585000 20.59385000 20.58847774 0.00812492 220 1520334600 2018.03.06 11:10 20.59345000 20.58345000 20.58205000 20.59485000 20.58799891 0.00758583 235 1520334900 2018.03.06 11:15 20.58345000 20.58835000 20.58125000 20.58835000 20.58803234 0.00618336 195 1520335200 2018.03.06 11:20 20.58835000 20.58885000 20.58725000 20.58985000 20.58811022 0.00595458 116 1520335500 2018.03.06 11:25 20.58945000 20.59985000 20.58885000 20.59985000 20.58922829 0.00641563 179 1520335800 2018.03.06 11:30 20.60115000 20.59535000 20.59385000 20.60115000 20.58981131 0.00656047 156 1520336100 2018.03.06 11:35 20.59585000 20.58395000 20.58395000 20.59585000 20.58925309 0.00588955 224 1520336400 2018.03.06 11:40 20.58395000 20.58605000 20.58335000 20.58605000 20.58894803 0.00523500 333 1520336700 2018.03.06 11:45 20.58605000 20.57835000 20.57725000 20.58685000 20.58793870 0.00541814 308 1520337000 2018.03.06 11:50 20.57825000 20.57735000 20.57635000 20.58025000 20.58693025 0.00567352 246 1520337300 2018.03.06 11:55 20.57805000 20.57645000 20.57395000 20.57895000 20.58593213 0.00601530 337 1520337600 2018.03.06 12:00 20.57625000 20.58365000 20.57535000 20.58365000 20.58571479 0.00597946 262 1520337900 2018.03.06 12:05 20.58365000 20.58715000 20.58245000 20.58735000 20.58585147 0.00585373 200 1520338200 2018.03.06 12:10 20.58715000 20.58895000 20.58585000 20.59245000 20.58614657 0.00576864 271 1520338500 2018.03.06 12:15 20.58895000 20.58635000 20.58465000 20.59095000 20.58616594 0.00573620 231 1520338800 2018.03.06 12:20 20.58635000 20.59265000 20.58105000 20.59395000 20.58678347 0.00589105 236 1520339100 2018.03.06 12:25 20.59255000 20.59555000 20.59125000 20.59565000 20.58761838 0.00608463 178 1520339400 2018.03.06 12:30 20.59565000 20.59435000 20.59255000 20.59905000 20.58825949 0.00617451 214 1520339700 2018.03.06 12:35 20.59435000 20.59435000 20.59435000 20.60005000 20.58883954 0.00633440 144 1520340000 2018.03.06 12:40 20.59515000 20.57715000 20.57715000 20.59575000 20.58772625 0.00673702 131 1520340300 2018.03.06 12:45 20.57745000 20.57685000 20.57485000 20.58255000 20.58669041 0.00696258 163 1520340600 2018.03.06 12:50 20.57685000 20.57485000 20.56685000 20.57685000 20.58556276 0.00744302 249 1520340900 2018.03.06 12:55 20.57485000 20.57485000 20.57485000 20.57775000 20.58454249 0.00787128 114 1520341200 2018.03.06 13:00 20.57425000 20.57385000 20.57085000 20.57485000 20.58352416 0.00827651 144 1520341500 2018.03.06 13:05 20.57385000 20.57185000 20.57085000 20.58085000 20.58241234 0.00794730 317 1520341800 2018.03.06 13:10 20.57185000 20.55585000 20.55405000 20.57185000 20.57988259 0.00958922 390 1520342100 2018.03.06 13:15 20.55595000 20.55605000 20.55545000 20.56285000 20.57761282 0.01121508 528 1520342400 2018.03.06 13:20 20.55605000 20.50845000 20.50645000 20.55605000 20.57102588 0.01966626 611 1520342700 2018.03.06 13:25 20.50795000 20.49315000 20.49055000 20.50945000 20.56360913 0.02750541 575 1520343000 2018.03.06 13:30 20.49315000 20.49075000 20.47865000 20.49315000 20.55667017 0.03341896 917 1520343300 2018.03.06 13:35 20.49075000 20.47905000 20.47645000 20.49575000 20.54927777 0.03928821 588 1520343600 2018.03.06 13:40 20.47985000 20.48685000 20.47615000 20.49005000 20.54333227 0.04263524 539 1520343900 2018.03.06 13:45 20.48685000 20.47485000 20.47095000 20.48885000 20.53681015 0.04600175 433 1520344200 2018.03.06 13:50 20.47585000 20.47385000 20.46885000 20.48085000 20.53081394 0.04828551 553 1520344500 2018.03.06 13:55 20.47385000 20.46285000 20.45385000 20.47385000 20.52434119 0.05073683 620 1520344800 2018.03.06 14:00 20.46285000 20.47685000 20.45885000 20.47705000 20.51981822 0.05066597 377 1520345100 2018.03.06 14:05 20.47685000 20.47865000 20.46305000 20.47865000 20.51589743 0.04950298 317 1520345400 2018.03.06 14:10 20.47865000 20.46525000 20.46475000 20.47975000 20.51107387 0.04854063 251 1520345700 2018.03.06 14:15 20.46525000 20.46915000 20.46215000 20.47215000 20.50708112 0.04640050 249 1520346000 2018.03.06 14:20 20.46965000 20.47725000 20.45925000 20.47725000 20.50424006 0.04452719 244 1520346300 2018.03.06 14:25 20.47725000 20.47085000 20.46805000 20.47725000 20.50106005 0.04236216 199 1520346600 2018.03.06 14:30 20.47085000 20.47355000 20.46785000 20.47585000 20.49844005 0.03956097 203 1520346900 2018.03.06 14:35 20.47355000 20.47745000 20.46615000 20.47745000 20.49644100 0.03589842 281 1520347200 2018.03.06 14:40 20.47745000 20.46845000 20.46385000 20.47795000 20.49377519 0.03168536 148 1520347500 2018.03.06 14:45 20.46845000 20.45435000 20.45305000 20.46845000 20.49002041 0.02688225 253 1520347800 2018.03.06 14:50 20.45435000 20.45315000 20.44435000 20.45695000 20.48650894 0.02264237 472 1520348100 2018.03.06 14:55 20.45315000 20.45385000 20.45045000 20.45685000 20.48339857 0.01608551 225 1520348400 2018.03.06 15:00 20.45385000 20.45045000 20.44835000 20.45465000 20.48026061 0.01473113 288 1520348700 2018.03.06 15:05 20.45115000 20.45205000 20.44855000 20.45345000 20.47757388 0.01406250 132 1520349000 2018.03.06 15:10 20.45205000 20.44795000 20.44795000 20.45595000 20.47475256 0.01353283 149 1520349300 2018.03.06 15:15 20.44795000 20.46015000 20.44685000 20.46285000 20.47336184 0.01309771 186 1520349600 2018.03.06 15:20 20.45855000 20.46015000 20.45495000 20.46095000 20.47210357 0.01232314 126 1520349900 2018.03.06 15:25 20.45975000 20.46785000 20.45975000 20.46815000 20.47169847 0.01210608 142 1520350200 2018.03.06 15:30 20.46785000 20.46535000 20.46505000 20.46915000 20.47109385 0.01182098 114 1520350500 2018.03.06 15:35 20.46585000 20.46995000 20.46535000 20.47205000 20.47098491 0.01161928 110 1520350800 2018.03.06 15:40 20.46925000 20.47025000 20.46835000 20.47285000 20.47091492 0.01150585 115 1520351100 2018.03.06 15:45 20.46985000 20.46205000 20.45945000 20.46985000 20.47007064 0.01102145 190 1520351400 2018.03.06 15:50 20.46205000 20.45185000 20.45185000 20.46285000 20.46833534 0.01071005 224 1520351700 2018.03.06 15:55 20.45085000 20.45365000 20.44635000 20.45415000 20.46693674 0.01047729 201 1520352000 2018.03.06 16:00 20.45365000 20.46005000 20.45185000 20.46115000 20.46628086 0.00998461 263 1520352300 2018.03.06 16:05 20.45895000 20.45495000 20.45395000 20.46085000 20.46520173 0.00966883 178 1520352600 2018.03.06 16:10 20.45495000 20.45285000 20.45045000 20.45715000 20.46402538 0.00923161 324 1520352900 2018.03.06 16:15 20.45335000 20.45625000 20.45235000 20.45735000 20.46328486 0.00844238 230 1520353200 2018.03.06 16:20 20.45685000 20.47185000 20.45415000 20.47185000 20.46410059 0.00906428 372 1520353500 2018.03.06 16:25 20.47185000 20.48645000 20.47015000 20.48905000 20.46622911 0.01114159 734 1520353800 2018.03.06 16:30 20.48585000 20.49615000 20.48465000 20.49615000 20.46907871 0.01383472 658 1520354100 2018.03.06 16:35 20.49545000 20.49395000 20.49145000 20.50005000 20.47144741 0.01547283 675 1520354400 2018.03.06 16:40 20.49395000 20.48615000 20.48555000 20.49545000 20.47284766 0.01566532 347 1520354700 2018.03.06 16:45 20.48655000 20.49285000 20.48585000 20.49675000 20.47475264 0.01630169 453 1520355000 2018.03.06 16:50 20.49255000 20.48955000 20.48605000 20.49505000 20.47616191 0.01599473 351 1520355300 2018.03.06 16:55 20.48945000 20.48345000 20.48295000 20.49255000 20.47685602 0.01590368 352 1520355600 2018.03.06 17:00 20.48325000 20.47195000 20.47195000 20.48385000 20.47638878 0.01535366 542 1520355900 2018.03.06 17:05 20.47195000 20.47345000 20.47185000 20.48085000 20.47610889 0.01517323 438 1520356200 2018.03.06 17:10 20.47345000 20.46615000 20.46585000 20.48215000 20.47516043 0.01492862 472 1520356500 2018.03.06 17:15 20.46665000 20.45685000 20.45485000 20.46685000 20.47341658 0.01512173 397 1520356800 2018.03.06 17:20 20.45585000 20.46795000 20.45585000 20.46985000 20.47289595 0.01509475 311 1520357100 2018.03.06 17:25 20.46795000 20.47635000 20.46535000 20.47695000 20.47322491 0.01493905 226 1520357400 2018.03.06 17:30 20.47635000 20.48085000 20.47385000 20.48285000 20.47395111 0.01425631 357 1520357700 2018.03.06 17:35 20.48045000 20.48335000 20.47285000 20.48335000 20.47484624 0.01363271 271 1520358000 2018.03.06 17:40 20.48385000 20.47735000 20.47685000 20.48565000 20.47508469 0.01321950 231 1520358300 2018.03.06 17:45 20.47825000 20.47635000 20.47315000 20.48205000 20.47520520 0.01241438 288 1520358600 2018.03.06 17:50 20.47685000 20.48475000 20.46825000 20.48535000 20.47611423 0.01132866 318 1520358900 2018.03.06 17:55 20.48405000 20.48885000 20.47655000 20.49095000 20.47732716 0.01040222 267 1520359200 2018.03.06 18:00 20.48835000 20.47605000 20.47325000 20.49145000 20.47720552 0.01037110 247 1520359500 2018.03.06 18:05 20.47535000 20.45545000 20.45195000 20.47535000 20.47513357 0.01175692 389 1520359800 2018.03.06 18:10 20.45545000 20.45585000 20.45455000 20.46335000 20.47329704 0.01202093 395 1520360100 2018.03.06 18:15 20.45585000 20.45915000 20.45305000 20.46245000 20.47194970 0.01183006 318 1520360400 2018.03.06 18:20 20.45865000 20.46455000 20.45585000 20.46625000 20.47124497 0.01166489 279 1520360700 2018.03.06 18:25 20.46485000 20.46355000 20.45905000 20.46635000 20.47051211 0.01087198 196 1520361000 2018.03.06 18:30 20.46355000 20.46895000 20.45655000 20.46985000 20.47036334 0.01002666 186 1520361300 2018.03.06 18:35 20.46895000 20.46435000 20.46215000 20.47585000 20.46979064 0.00971512 197 1520361600 2018.03.06 18:40 20.46435000 20.45905000 20.45805000 20.46925000 20.46876772 0.01006536 158 1520361900 2018.03.06 18:45 20.45865000 20.45865000 20.45385000 20.46275000 20.46780413 0.01035055 152 1520362200 2018.03.06 18:50 20.45865000 20.46315000 20.45685000 20.46825000 20.46736088 0.01045938 109 1520362500 2018.03.06 18:55 20.46275000 20.45495000 20.45235000 20.46285000 20.46617889 0.01080690 116 1520362800 2018.03.06 19:00 20.45385000 20.45785000 20.45285000 20.45935000 20.46538566 0.01115189 187 1520363100 2018.03.06 19:05 20.45735000 20.46115000 20.45655000 20.46135000 20.46498227 0.01101313 135 1520363400 2018.03.06 19:10 20.46115000 20.46895000 20.45885000 20.47025000 20.46536015 0.01039316 273 1520363700 2018.03.06 19:15 20.46895000 20.47285000 20.46865000 20.47385000 20.46607347 0.00966412 140 1520364000 2018.03.06 19:20 20.47285000 20.47125000 20.46985000 20.47465000 20.46656647 0.00940274 142 1520364300 2018.03.06 19:25 20.47085000 20.46875000 20.46865000 20.47475000 20.46677442 0.00917510 132 1520364600 2018.03.06 19:30 20.46955000 20.46605000 20.46455000 20.47165000 20.46670543 0.00823458 89 1520364900 2018.03.06 19:35 20.46605000 20.46915000 20.46065000 20.46915000 20.46693825 0.00670141 95 1520365200 2018.03.06 19:40 20.46915000 20.47405000 20.46915000 20.47405000 20.46761556 0.00691963 74 1520365500 2018.03.06 19:45 20.47395000 20.46915000 20.46625000 20.47515000 20.46776169 0.00644287 78 1520365800 2018.03.06 19:50 20.46915000 20.47315000 20.46865000 20.47315000 20.46827487 0.00620638 76 1520366100 2018.03.06 19:55 20.47315000 20.48565000 20.47185000 20.49285000 20.46992964 0.00756324 229 1520366400 2018.03.06 20:00 20.48645000 20.47685000 20.47685000 20.48855000 20.47058872 0.00787095 107 1520366700 2018.03.06 20:05 20.47675000 20.47945000 20.47675000 20.48465000 20.47143265 0.00825806 115 1520367000 2018.03.06 20:10 20.48055000 20.48175000 20.47825000 20.48415000 20.47241526 0.00890670 86 1520367300 2018.03.06 20:15 20.48175000 20.47125000 20.47125000 20.48175000 20.47230428 0.00868524 77 1520367600 2018.03.06 20:20 20.47245000 20.47505000 20.46865000 20.47505000 20.47256578 0.00826581 71 1520367900 2018.03.06 20:25 20.47515000 20.46955000 20.46935000 20.47785000 20.47227856 0.00761523 92 1520368200 2018.03.06 20:30 20.46955000 20.47355000 20.46755000 20.47355000 20.47239965 0.00736380 78 1520368500 2018.03.06 20:35 20.47405000 20.47605000 20.47405000 20.47885000 20.47274730 0.00632565 62 1520368800 2018.03.06 20:40 20.47505000 20.46385000 20.46275000 20.47515000 20.47189994 0.00574130 77 1520369100 2018.03.06 20:45 20.46385000 20.46245000 20.45835000 20.46805000 20.47099995 0.00578201 88 1520369400 2018.03.06 20:50 20.46255000 20.46085000 20.45845000 20.46535000 20.47003329 0.00642714 79 1520369700 2018.03.06 20:55 20.46085000 20.46325000 20.45955000 20.46655000 20.46938726 0.00675245 90 1520370000 2018.03.06 21:00 20.46335000 20.45905000 20.45745000 20.46395000 20.46840276 0.00740280 76 1520370300 2018.03.06 21:05 20.45895000 20.45595000 20.45595000 20.46005000 20.46721678 0.00827451 66 1520370600 2018.03.06 21:10 20.45645000 20.45725000 20.45525000 20.45835000 20.46626756 0.00890476 74 1520370900 2018.03.06 21:15 20.45625000 20.45945000 20.45625000 20.46085000 20.46561827 0.00925563 69 1520371200 2018.03.06 21:20 20.45945000 20.45445000 20.45445000 20.46065000 20.46455463 0.00976716 55 1520371500 2018.03.06 21:25 20.45445000 20.45515000 20.45445000 20.45785000 20.46365895 0.01025673 58 1520371800 2018.03.06 21:30 20.45485000 20.45585000 20.45355000 20.45745000 20.46291524 0.01044140 70 1520372100 2018.03.06 21:35 20.45585000 20.45585000 20.45325000 20.45725000 20.46224236 0.00945504 73 1520372400 2018.03.06 21:40 20.45585000 20.45625000 20.45565000 20.45815000 20.46167166 0.00912225 69 1520372700 2018.03.06 21:45 20.45685000 20.45745000 20.45585000 20.45885000 20.46126960 0.00834900 57 1520373000 2018.03.06 21:50 20.45725000 20.45885000 20.45685000 20.46185000 20.46103916 0.00703194 95 1520373300 2018.03.06 21:55 20.45785000 20.45885000 20.45585000 20.46785000 20.46083067 0.00668503 119 1520373600 2018.03.06 22:00 20.45785000 20.46385000 20.45785000 20.46485000 20.46111822 0.00592322 58 1520373900 2018.03.06 22:05 20.46385000 20.46385000 20.46185000 20.46585000 20.46137839 0.00567782 65 1520374200 2018.03.06 22:10 20.46485000 20.46785000 20.46485000 20.46885000 20.46199473 0.00534872 81 1520374500 2018.03.06 22:15 20.46685000 20.46585000 20.46385000 20.46985000 20.46236190 0.00460582 63 1520374800 2018.03.06 22:20 20.46585000 20.46385000 20.45885000 20.46585000 20.46250363 0.00468583 71 1520375100 2018.03.06 22:25 20.46385000 20.46185000 20.46185000 20.46485000 20.46244138 0.00465221 77 1520375400 2018.03.06 22:30 20.46185000 20.46185000 20.45885000 20.46285000 20.46238505 0.00460900 48 1520375700 2018.03.06 22:35 20.46285000 20.46385000 20.46185000 20.46585000 20.46252457 0.00469434 77 1520376000 2018.03.06 22:40 20.46385000 20.45885000 20.45485000 20.46385000 20.46217461 0.00451208 73 1520376300 2018.03.06 22:45 20.45985000 20.45785000 20.45585000 20.45985000 20.46176275 0.00420591 72 1520376600 2018.03.06 22:50 20.45685000 20.45685000 20.45685000 20.45985000 20.46129487 0.00404690 47 1520376900 2018.03.06 22:55 20.45785000 20.47085000 20.45685000 20.47085000 20.46220488 0.00480168 97 1520377200 2018.03.06 23:00 20.47185000 20.47155000 20.46745000 20.47185000 20.46309489 0.00517007 66 1520377500 2018.03.06 23:05 20.47225000 20.46645000 20.46595000 20.47295000 20.46341442 0.00499925 58 1520377800 2018.03.06 23:10 20.46645000 20.46415000 20.46365000 20.46675000 20.46348448 0.00472392 44 1520378100 2018.03.06 23:15 20.46395000 20.46875000 20.46295000 20.46985000 20.46398596 0.00464219 29 1520378400 2018.03.06 23:20 20.46795000 20.47025000 20.46585000 20.47125000 20.46458253 0.00460939 45 1520378700 2018.03.06 23:25 20.47025000 20.47195000 20.47025000 20.47205000 20.46528420 0.00470800 35 1520379000 2018.03.06 23:30 20.47095000 20.46955000 20.46935000 20.47175000 20.46569046 0.00463185 43 1520379300 2018.03.06 23:35 20.46825000 20.45715000 20.45635000 20.46934000 20.46487709 0.00469635 74 1520379600 2018.03.06 23:40 20.45675000 20.45505000 20.45455000 20.45675000 20.46394117 0.00518008 22 1520379900 2018.03.06 23:45 20.45585000 20.45825000 20.45425000 20.45825000 20.46339916 0.00538059 22 1520380200 2018.03.06 23:50 20.45785000 20.45885000 20.45785000 20.45885000 20.46296590 0.00542458 36 1520380500 2018.03.06 23:55 20.45835000 20.45475000 20.45465000 20.45915000 20.46218344 0.00576597 19 1520409600 2018.03.07 08:00 20.43385000 20.42885000 20.42785000 20.43485000 20.45900882 0.00967516 351 1520409900 2018.03.07 08:05 20.42785000 20.43185000 20.42785000 20.43485000 20.45642227 0.01188513 594 1520410200 2018.03.07 08:10 20.43185000 20.42785000 20.42435000 20.43285000 20.45370110 0.01405509 1130 1520410500 2018.03.07 08:15 20.42665000 20.42485000 20.41985000 20.42985000 20.45095338 0.01598233 1508 1520410800 2018.03.07 08:20 20.42385000 20.42585000 20.42105000 20.42885000 20.44856258 0.01751739 1151 1520411100 2018.03.07 08:25 20.42685000 20.42385000 20.42285000 20.42885000 20.44620900 0.01894520 439 1520411400 2018.03.07 08:30 20.42385000 20.41585000 20.41425000 20.42685000 20.44331767 0.02084214 559 1520411700 2018.03.07 08:35 20.41685000 20.41485000 20.41185000 20.41885000 20.44060646 0.02167694 290 1520412000 2018.03.07 08:40 20.41385000 20.41785000 20.41255000 20.41885000 20.43843918 0.02175137 229 1520412300 2018.03.07 08:45 20.41785000 20.42285000 20.41355000 20.42485000 20.43695449 0.02150035 349 1520412600 2018.03.07 08:50 20.42385000 20.41685000 20.41665000 20.42385000 20.43503978 0.02153760 331 1520412900 2018.03.07 08:55 20.41685000 20.42485000 20.41585000 20.42585000 20.43406933 0.02049616 321 1520413200 2018.03.07 09:00 20.42575000 20.43485000 20.42575000 20.43485000 20.43414368 0.01882195 482 1520413500 2018.03.07 09:05 20.43585000 20.43225000 20.42995000 20.43685000 20.43396333 0.01683047 146 1520413800 2018.03.07 09:10 20.43265000 20.43235000 20.42715000 20.43315000 20.43380968 0.01482556 181 1520414100 2018.03.07 09:15 20.43285000 20.44185000 20.42945000 20.44485000 20.43457542 0.01410007 333 1520414400 2018.03.07 09:20 20.44125000 20.44385000 20.44055000 20.44685000 20.43545871 0.01371434 315 1520414700 2018.03.07 09:25 20.44415000 20.44225000 20.43985000 20.44785000 20.43610550 0.01306844 257 1520415000 2018.03.07 09:30 20.44285000 20.44385000 20.44205000 20.45085000 20.43684307 0.01254216 239 1520415300 2018.03.07 09:35 20.44485000 20.44585000 20.44385000 20.45085000 20.43770088 0.01258490 173 1520415600 2018.03.07 09:40 20.44585000 20.44485000 20.44385000 20.44785000 20.43838175 0.01293581 145 1520415900 2018.03.07 09:45 20.44405000 20.44965000 20.44385000 20.45085000 20.43945491 0.01370343 158 1520416200 2018.03.07 09:50 20.45025000 20.45375000 20.45025000 20.45785000 20.44081635 0.01454820 163 1520416500 2018.03.07 09:55 20.45425000 20.46235000 20.45305000 20.46535000 20.44286717 0.01587765 150 1520416800 2018.03.07 10:00 20.46375000 20.45975000 20.45925000 20.47185000 20.44447506 0.01660823 254 1520417100 2018.03.07 10:05 20.45985000 20.44485000 20.44465000 20.46085000 20.44451077 0.01597142 292 1520417400 2018.03.07 10:10 20.44555000 20.44685000 20.44555000 20.45285000 20.44473355 0.01472662 209 1520417700 2018.03.07 10:15 20.44685000 20.45485000 20.44685000 20.45885000 20.44569702 0.01363116 201 1520418000 2018.03.07 10:20 20.45485000 20.46125000 20.45385000 20.46275000 20.44717826 0.01301322 240 1520418300 2018.03.07 10:25 20.46185000 20.46565000 20.45885000 20.46635000 20.44893747 0.01292720 212 1520418600 2018.03.07 10:30 20.46515000 20.45895000 20.45685000 20.46715000 20.44989105 0.01117143 257 1520418900 2018.03.07 10:35 20.45895000 20.46285000 20.45785000 20.46785000 20.45112523 0.01025838 145 1520419200 2018.03.07 10:40 20.46285000 20.45895000 20.45465000 20.46285000 20.45187045 0.00983754 201 1520419500 2018.03.07 10:45 20.45945000 20.46695000 20.45585000 20.46695000 20.45330660 0.00950651 164 1520419800 2018.03.07 10:50 20.46585000 20.46145000 20.45585000 20.46655000 20.45408216 0.00848443 153 1520420100 2018.03.07 10:55 20.46215000 20.46185000 20.45995000 20.46695000 20.45482195 0.00821011 170 1520420400 2018.03.07 11:00 20.46285000 20.45485000 20.45485000 20.46885000 20.45482462 0.00783488 233 1520420700 2018.03.07 11:05 20.45415000 20.44785000 20.44685000 20.45585000 20.45416037 0.00755407 127 1520421000 2018.03.07 11:10 20.44885000 20.43985000 20.43915000 20.44885000 20.45279748 0.00815907 126 1520421300 2018.03.07 11:15 20.43985000 20.43875000 20.43485000 20.44175000 20.45145963 0.00901027 183 1520421600 2018.03.07 11:20 20.43835000 20.43985000 20.43585000 20.44015000 20.45035395 0.00968542 181 1520421900 2018.03.07 11:25 20.43985000 20.44705000 20.43985000 20.45025000 20.45003929 0.00984832 256 1520422200 2018.03.07 11:30 20.44785000 20.45015000 20.44355000 20.45165000 20.45004983 0.00980882 304 1520422500 2018.03.07 11:35 20.44915000 20.43485000 20.43365000 20.44915000 20.44860223 0.01051002 331 1520422800 2018.03.07 11:40 20.43505000 20.43935000 20.43505000 20.44095000 20.44772106 0.01072507 159 1520423100 2018.03.07 11:45 20.43935000 20.43905000 20.43465000 20.43985000 20.44689525 0.01119807 135 1520423400 2018.03.07 11:50 20.43935000 20.43605000 20.43485000 20.44265000 20.44586237 0.01186867 251 1520423700 2018.03.07 11:55 20.43615000 20.46825000 20.43615000 20.46825000 20.44799452 0.01189882 171 1520424000 2018.03.07 12:00 20.46875000 20.45605000 20.45455000 20.46915000 20.44876171 0.01146117 172 1520424300 2018.03.07 12:05 20.45605000 20.46235000 20.45605000 20.46385000 20.45005583 0.01102385 265 1520424600 2018.03.07 12:10 20.46235000 20.45455000 20.45455000 20.46435000 20.45048385 0.01085893 260 1520424900 2018.03.07 12:15 20.45455000 20.44875000 20.44795000 20.45895000 20.45031872 0.01050716 274 1520425200 2018.03.07 12:20 20.44815000 20.45115000 20.44285000 20.45165000 20.45039789 0.01033318 209 1520425500 2018.03.07 12:25 20.45185000 20.45175000 20.45045000 20.45775000 20.45052666 0.00966928 150 1520425800 2018.03.07 12:30 20.45305000 20.43085000 20.42285000 20.45305000 20.44865269 0.00998275 345 1520426100 2018.03.07 12:35 20.43085000 20.43385000 20.42685000 20.43585000 20.44724291 0.00985617 346 1520426400 2018.03.07 12:40 20.43325000 20.43295000 20.42685000 20.43485000 20.44588168 0.01003299 232 1520426700 2018.03.07 12:45 20.43295000 20.42845000 20.42445000 20.43345000 20.44422152 0.01062150 211 1520427000 2018.03.07 12:50 20.42845000 20.43285000 20.42385000 20.43485000 20.44313852 0.01089420 115 1520427300 2018.03.07 12:55 20.43285000 20.43485000 20.43085000 20.43685000 20.44234914 0.01107187 92 1520427600 2018.03.07 13:00 20.43485000 20.44485000 20.43185000 20.44485000 20.44258732 0.01104104 119 1520427900 2018.03.07 13:05 20.44405000 20.43885000 20.43685000 20.44485000 20.44223138 0.01106239 142 1520428200 2018.03.07 13:10 20.43785000 20.44285000 20.43785000 20.44685000 20.44229030 0.01091598 83 1520428500 2018.03.07 13:15 20.44285000 20.44885000 20.44185000 20.45185000 20.44291503 0.01081734 120 1520428800 2018.03.07 13:20 20.44985000 20.45085000 20.44685000 20.45285000 20.44367074 0.01085607 117 1520429100 2018.03.07 13:25 20.45025000 20.45485000 20.44885000 20.45785000 20.44473543 0.01099700 158 1520429400 2018.03.07 13:30 20.45485000 20.45585000 20.45385000 20.46185000 20.44579396 0.01101822 95 1520429700 2018.03.07 13:35 20.45485000 20.45285000 20.45285000 20.45685000 20.44646597 0.00998221 81 1520430000 2018.03.07 13:40 20.45285000 20.45785000 20.45255000 20.45985000 20.44755016 0.01023727 90 1520430300 2018.03.07 13:45 20.45785000 20.45885000 20.45295000 20.46085000 20.44862634 0.01030445 127 1520430600 2018.03.07 13:50 20.45885000 20.45945000 20.45485000 20.45985000 20.44965716 0.01084659 88 1520430900 2018.03.07 13:55 20.45885000 20.47275000 20.45795000 20.47275000 20.45185648 0.01272037 244 1520431200 2018.03.07 14:00 20.47335000 20.48485000 20.47055000 20.48995000 20.45499872 0.01573092 391 1520431500 2018.03.07 14:05 20.48585000 20.47565000 20.47235000 20.48585000 20.45696551 0.01712208 177 1520431800 2018.03.07 14:10 20.47565000 20.47685000 20.47265000 20.47885000 20.45885927 0.01736137 140 1520432100 2018.03.07 14:15 20.47685000 20.47465000 20.47085000 20.47895000 20.46036315 0.01730660 114 1520432400 2018.03.07 14:20 20.47515000 20.47765000 20.47065000 20.47765000 20.46200951 0.01712374 156 1520432700 2018.03.07 14:25 20.47815000 20.47885000 20.47685000 20.48515000 20.46361337 0.01625222 162 1520433000 2018.03.07 14:30 20.47985000 20.47885000 20.47785000 20.48315000 20.46506448 0.01542669 166 1520433300 2018.03.07 14:35 20.47885000 20.47325000 20.47185000 20.47885000 20.46584405 0.01412686 157 1520433600 2018.03.07 14:40 20.47325000 20.47365000 20.47055000 20.47385000 20.46658748 0.01353771 105 1520433900 2018.03.07 14:45 20.47325000 20.46765000 20.46485000 20.47325000 20.46668867 0.01204235 149 1520434200 2018.03.07 14:50 20.46785000 20.46785000 20.46485000 20.46935000 20.46679927 0.01079787 160 1520434500 2018.03.07 14:55 20.46695000 20.47395000 20.46685000 20.47785000 20.46748029 0.01006943 277 1520434800 2018.03.07 15:00 20.47395000 20.47595000 20.47145000 20.47795000 20.46828693 0.00940079 298 1520435100 2018.03.07 15:05 20.47545000 20.48215000 20.47325000 20.48275000 20.46960722 0.00914411 353 1520435400 2018.03.07 15:10 20.48145000 20.46674000 20.46644000 20.48395000 20.46933416 0.00869936 597 1520435700 2018.03.07 15:15 20.46794000 20.48855000 20.46724000 20.49015000 20.47116424 0.00833009 393 1520436000 2018.03.07 15:20 20.48805000 20.47885000 20.47885000 20.49485000 20.47189621 0.00770410 656 1520436300 2018.03.07 15:25 20.47815000 20.47884000 20.47575000 20.48455000 20.47255753 0.00700888 269 1520436600 2018.03.07 15:30 20.47884000 20.47125000 20.46935000 20.48484000 20.47243300 0.00644028 397 1520436900 2018.03.07 15:35 20.47125000 20.47135000 20.46675000 20.47485000 20.47232986 0.00650002 376 1520437200 2018.03.07 15:40 20.47135000 20.48695000 20.47075000 20.48785000 20.47372225 0.00607376 302 1520437500 2018.03.07 15:45 20.48745000 20.48015000 20.48015000 20.49175000 20.47433442 0.00600941 306 1520437800 2018.03.07 15:50 20.48015000 20.48645000 20.47745000 20.48785000 20.47548828 0.00624953 188 1520438100 2018.03.07 15:55 20.48645000 20.47895000 20.47725000 20.48645000 20.47581797 0.00622917 246 1520438400 2018.03.07 16:00 20.47895000 20.48425000 20.47735000 20.48525000 20.47662102 0.00636995 323 1520438700 2018.03.07 16:05 20.48425000 20.48475000 20.48235000 20.49085000 20.47739521 0.00654529 382 1520439000 2018.03.07 16:10 20.48475000 20.47995000 20.47895000 20.48655000 20.47763852 0.00656000 246 1520439300 2018.03.07 16:15 20.47995000 20.47165000 20.47085000 20.47995000 20.47706819 0.00663507 144 1520439600 2018.03.07 16:20 20.47165000 20.47125000 20.46705000 20.47235000 20.47651407 0.00676598 119 1520439900 2018.03.07 16:25 20.47125000 20.48025000 20.46975000 20.48305000 20.47686988 0.00645090 199 1520440200 2018.03.07 16:30 20.48025000 20.47595000 20.47595000 20.49235000 20.47678227 0.00615353 594 1520440500 2018.03.07 16:35 20.47645000 20.46935000 20.46935000 20.47645000 20.47607443 0.00653491 209 1520440800 2018.03.07 16:40 20.46935000 20.47545000 20.46405000 20.47895000 20.47601496 0.00655551 241 1520441100 2018.03.07 16:45 20.47545000 20.47585000 20.47505000 20.48555000 20.47599925 0.00641496 231 1520441400 2018.03.07 16:50 20.47585000 20.48085000 20.47265000 20.48405000 20.47646123 0.00599193 227 1520441700 2018.03.07 16:55 20.48085000 20.47834000 20.47604000 20.48785000 20.47664016 0.00531432 307 1520442000 2018.03.07 17:00 20.47834000 20.46895000 20.46705000 20.48084000 20.47590776 0.00572780 312 1520442300 2018.03.07 17:05 20.46985000 20.47635000 20.46075000 20.47785000 20.47594988 0.00568000 464 1520442600 2018.03.07 17:10 20.47685000 20.47585000 20.47205000 20.47985000 20.47594037 0.00558488 420 1520442900 2018.03.07 17:15 20.47555000 20.47885000 20.47225000 20.48085000 20.47621748 0.00543002 372 1520443200 2018.03.07 17:20 20.47785000 20.49825000 20.47585000 20.49875000 20.47831581 0.00651665 467 1520443500 2018.03.07 17:25 20.49775000 20.50885000 20.49565000 20.51875000 20.48122383 0.00935218 890 1520443800 2018.03.07 17:30 20.50875000 20.50685000 20.50385000 20.51085000 20.48366442 0.01121556 379 1520444100 2018.03.07 17:35 20.50685000 20.49825000 20.49285000 20.50785000 20.48505352 0.01191032 341 1520444400 2018.03.07 17:40 20.49775000 20.50385000 20.48985000 20.50385000 20.48684366 0.01304228 294 1520444700 2018.03.07 17:45 20.50335000 20.49845000 20.49475000 20.50515000 20.48794903 0.01359619 473 1520445000 2018.03.07 17:50 20.49785000 20.48875000 20.48095000 20.49805000 20.48802531 0.01350114 340 1520445300 2018.03.07 17:55 20.48875000 20.48465000 20.47615000 20.49395000 20.48770385 0.01294011 512 1520445600 2018.03.07 18:00 20.48395000 20.49765000 20.48285000 20.50135000 20.48865110 0.01276052 413 1520445900 2018.03.07 18:05 20.49765000 20.49555000 20.49485000 20.50285000 20.48930814 0.01282527 294 1520446200 2018.03.07 18:10 20.49485000 20.49025000 20.48515000 20.49775000 20.48939784 0.01248726 184 1520446500 2018.03.07 18:15 20.48975000 20.51175000 20.48775000 20.51235000 20.49152662 0.01281208 217 1520446800 2018.03.07 18:20 20.51105000 20.52385000 20.50995000 20.52745000 20.49460504 0.01447121 406 1520447100 2018.03.07 18:25 20.52415000 20.51785000 20.51575000 20.52645000 20.49681884 0.01501803 132 1520447400 2018.03.07 18:30 20.51835000 20.51365000 20.51305000 20.52075000 20.49842181 0.01525335 145 1520447700 2018.03.07 18:35 20.51365000 20.50965000 20.50725000 20.51365000 20.49949116 0.01490378 157 1520448000 2018.03.07 18:40 20.51005000 20.51475000 20.50725000 20.51485000 20.50094438 0.01373483 176 1520448300 2018.03.07 18:45 20.51425000 20.51575000 20.51425000 20.52025000 20.50235444 0.01301221 169 1520448600 2018.03.07 18:50 20.51575000 20.50785000 20.50785000 20.51815000 20.50287783 0.01161999 176 1520448900 2018.03.07 18:55 20.50785000 20.50685000 20.50105000 20.51085000 20.50325613 0.01028286 264 1520449200 2018.03.07 19:00 20.50685000 20.49235000 20.49095000 20.50785000 20.50221745 0.01066884 410 1520449500 2018.03.07 19:05 20.49265000 20.49305000 20.48555000 20.49585000 20.50134436 0.01090725 209 1520449800 2018.03.07 19:10 20.49305000 20.50395000 20.49215000 20.50395000 20.50159252 0.01080815 115 1520450100 2018.03.07 19:15 20.50365000 20.50085000 20.49815000 20.50785000 20.50152180 0.01079671 151 1520450400 2018.03.07 19:20 20.49885000 20.50155000 20.49265000 20.50245000 20.50152449 0.01078367 213 1520450700 2018.03.07 19:25 20.50245000 20.50545000 20.50245000 20.51095000 20.50189835 0.01072491 133 1520451000 2018.03.07 19:30 20.50625000 20.51085000 20.50175000 20.51185000 20.50275088 0.01029498 127 1520451300 2018.03.07 19:35 20.51085000 20.50985000 20.50485000 20.51285000 20.50342699 0.00937896 179 1520451600 2018.03.07 19:40 20.50985000 20.50985000 20.50685000 20.51285000 20.50403871 0.00919985 146 1520451900 2018.03.07 19:45 20.50985000 20.50885000 20.50385000 20.51185000 20.50449692 0.00890419 102 1520452200 2018.03.07 19:50 20.50885000 20.50085000 20.50085000 20.50885000 20.50414960 0.00850494 113 1520452500 2018.03.07 19:55 20.50085000 20.49785000 20.49785000 20.50185000 20.50354964 0.00869139 100 1520452800 2018.03.07 20:00 20.49885000 20.49985000 20.49885000 20.50385000 20.50319729 0.00758440 107 1520453100 2018.03.07 20:05 20.49985000 20.49885000 20.49885000 20.50185000 20.50278326 0.00703567 73 1520453400 2018.03.07 20:10 20.49985000 20.50115000 20.49885000 20.50385000 20.50262771 0.00665492 76 1520453700 2018.03.07 20:15 20.50085000 20.49985000 20.49875000 20.50355000 20.50236317 0.00655816 109 1520454000 2018.03.07 20:20 20.49985000 20.49455000 20.49415000 20.50065000 20.50161906 0.00631597 102 1520454300 2018.03.07 20:25 20.49455000 20.49505000 20.49355000 20.49735000 20.50099343 0.00573491 90 1520454600 2018.03.07 20:30 20.49525000 20.50145000 20.49405000 20.50185000 20.50103692 0.00552216 99 1520454900 2018.03.07 20:35 20.50145000 20.50165000 20.49925000 20.50275000 20.50109530 0.00536528 63 1520455200 2018.03.07 20:40 20.50095000 20.47785000 20.47785000 20.50185000 20.49888147 0.00741303 140 1520455500 2018.03.07 20:45 20.47785000 20.48465000 20.47785000 20.48465000 20.49752609 0.00830056 182 1520455800 2018.03.07 20:50 20.48485000 20.48735000 20.48235000 20.48825000 20.49655694 0.00875239 120 1520456100 2018.03.07 20:55 20.48735000 20.48735000 20.48645000 20.49075000 20.49568009 0.00919292 108 1520456400 2018.03.07 21:00 20.48735000 20.48575000 20.48315000 20.48745000 20.49473436 0.00963824 89 1520456700 2018.03.07 21:05 20.48575000 20.48765000 20.48425000 20.48805000 20.49405966 0.00965663 69 1520457000 2018.03.07 21:10 20.48765000 20.49305000 20.48765000 20.49305000 20.49396350 0.00892300 140 1520457300 2018.03.07 21:15 20.49305000 20.49005000 20.48955000 20.49305000 20.49359079 0.00829509 85 1520457600 2018.03.07 21:20 20.49005000 20.49055000 20.48795000 20.49145000 20.49330119 0.00751634 149 1520457900 2018.03.07 21:25 20.49055000 20.49225000 20.48935000 20.49555000 20.49320108 0.00666994 178 1520458200 2018.03.07 21:30 20.49225000 20.48855000 20.48855000 20.49275000 20.49275812 0.00651570 94 1520458500 2018.03.07 21:35 20.48855000 20.49055000 20.48785000 20.49125000 20.49254782 0.00642615 55 1520458800 2018.03.07 21:40 20.49125000 20.49475000 20.49115000 20.49705000 20.49275755 0.00625178 60 1520459100 2018.03.07 21:45 20.49475000 20.49245000 20.49135000 20.49495000 20.49272826 0.00609752 79 1520459400 2018.03.07 21:50 20.49245000 20.48285000 20.48285000 20.49265000 20.49178747 0.00599803 194 1520459700 2018.03.07 21:55 20.48285000 20.49245000 20.47965000 20.49245000 20.49185057 0.00573668 224 1520460000 2018.03.07 22:00 20.49245000 20.49275000 20.49025000 20.49585000 20.49193623 0.00573000 123 1520460300 2018.03.07 22:05 20.49285000 20.49225000 20.49075000 20.49505000 20.49196611 0.00569659 113 1520460600 2018.03.07 22:10 20.49165000 20.48915000 20.48585000 20.49295000 20.49169791 0.00521576 87 1520460900 2018.03.07 22:15 20.48915000 20.48695000 20.48585000 20.48915000 20.49124573 0.00459429 68 1520461200 2018.03.07 22:20 20.48765000 20.48215000 20.48195000 20.48795000 20.49037947 0.00366533 59 1520461500 2018.03.07 22:25 20.48215000 20.48755000 20.47965000 20.48775000 20.49011000 0.00341982 104 1520461800 2018.03.07 22:30 20.48755000 20.48745000 20.48555000 20.48895000 20.48985666 0.00336668 120 1520462100 2018.03.07 22:35 20.48745000 20.48125000 20.48125000 20.48745000 20.48903698 0.00374492 125 1520462400 2018.03.07 22:40 20.48125000 20.48265000 20.48125000 20.48355000 20.48842870 0.00396038 79 1520462700 2018.03.07 22:45 20.48265000 20.48325000 20.48115000 20.48345000 20.48793549 0.00417754 87 1520463000 2018.03.07 22:50 20.48195000 20.48105000 20.47915000 20.48335000 20.48727973 0.00436899 51 1520463300 2018.03.07 22:55 20.48105000 20.47985000 20.47955000 20.48155000 20.48657213 0.00472508 47 1520463600 2018.03.07 23:00 20.47985000 20.47935000 20.47885000 20.48075000 20.48588431 0.00501702 54 1520463900 2018.03.07 23:05 20.47935000 20.48025000 20.47705000 20.48155000 20.48534771 0.00505432 45 1520464200 2018.03.07 23:10 20.48025000 20.47845000 20.47845000 20.48025000 20.48469079 0.00534136 34 1520464500 2018.03.07 23:15 20.47845000 20.48115000 20.47845000 20.48165000 20.48435357 0.00529457 29 1520464800 2018.03.07 23:20 20.48145000 20.48075000 20.48075000 20.48155000 20.48401037 0.00486139 10 1520465100 2018.03.07 23:25 20.48075000 20.48375000 20.47845000 20.48375000 20.48398557 0.00448200 34 1520465400 2018.03.07 23:30 20.48375000 20.48005000 20.47975000 20.48375000 20.48361076 0.00458730 39 1520465700 2018.03.07 23:35 20.48015000 20.47805000 20.47525000 20.48015000 20.48308116 0.00432959 54 1520466000 2018.03.07 23:40 20.47885000 20.47735000 20.47715000 20.47895000 20.48253534 0.00394008 34 1520466300 2018.03.07 23:45 20.47735000 20.48075000 20.47735000 20.48105000 20.48236530 0.00329122 43 1520466600 2018.03.07 23:50 20.48035000 20.48325000 20.48035000 20.48335000 20.48244956 0.00294583 55 1520466900 2018.03.07 23:55 20.48325000 20.48275000 20.48265000 20.48335000 20.48247817 0.00277880 20 1520496000 2018.03.08 08:00 20.49325000 20.48775000 20.48755000 20.49595000 20.48298025 0.00316289 58 1520496300 2018.03.08 08:05 20.48775000 20.48875000 20.48595000 20.48875000 20.48352975 0.00348122 59 1520496600 2018.03.08 08:10 20.48805000 20.48865000 20.48595000 20.49115000 20.48401740 0.00379934 56 1520496900 2018.03.08 08:15 20.49005000 20.49105000 20.48775000 20.49105000 20.48468717 0.00436804 50 1520497200 2018.03.08 08:20 20.49105000 20.48525000 20.48525000 20.49105000 20.48474077 0.00437235 44 1520497500 2018.03.08 08:25 20.48515000 20.48785000 20.48395000 20.48825000 20.48503689 0.00455234 56 1520497800 2018.03.08 08:30 20.48785000 20.48755000 20.48695000 20.48865000 20.48527623 0.00460596 44 1520498100 2018.03.08 08:35 20.48755000 20.48555000 20.48445000 20.48785000 20.48530230 0.00445468 41 1520498400 2018.03.08 08:40 20.48565000 20.48855000 20.48455000 20.48855000 20.48561161 0.00442478 46 1520498700 2018.03.08 08:45 20.48855000 20.48755000 20.48665000 20.48905000 20.48579622 0.00434393 58 1520499000 2018.03.08 08:50 20.48755000 20.49365000 20.48575000 20.49425000 20.48654420 0.00458324 86 1520499300 2018.03.08 08:55 20.49365000 20.50315000 20.49355000 20.50545000 20.48812570 0.00610287 120 1520499600 2018.03.08 09:00 20.50315000 20.50475000 20.49535000 20.50545000 20.48970897 0.00731195 177 1520499900 2018.03.08 09:05 20.50415000 20.50025000 20.49695000 20.50415000 20.49071288 0.00783792 122 1520500200 2018.03.08 09:10 20.50025000 20.50035000 20.49385000 20.50195000 20.49163070 0.00800759 141 1520500500 2018.03.08 09:15 20.50035000 20.49575000 20.49425000 20.50035000 20.49202301 0.00756055 139 1520500800 2018.03.08 09:20 20.49575000 20.49555000 20.49325000 20.49815000 20.49235892 0.00691830 280 1520501100 2018.03.08 09:25 20.49555000 20.49575000 20.49405000 20.49805000 20.49268188 0.00649916 264 1520501400 2018.03.08 09:30 20.49575000 20.49095000 20.48765000 20.49905000 20.49251694 0.00614543 228 1520501700 2018.03.08 09:35 20.49095000 20.47925000 20.47865000 20.49255000 20.49125342 0.00646700 317 1520502000 2018.03.08 09:40 20.47925000 20.47855000 20.47765000 20.48235000 20.49004357 0.00715404 509 1520502300 2018.03.08 09:45 20.47855000 20.48425000 20.47745000 20.48555000 20.48949180 0.00737337 526 1520502600 2018.03.08 09:50 20.48425000 20.48325000 20.47655000 20.48685000 20.48889734 0.00763900 226 1520502900 2018.03.08 09:55 20.48265000 20.48165000 20.47935000 20.48685000 20.48820712 0.00796217 217 1520503200 2018.03.08 10:00 20.48165000 20.48105000 20.47535000 20.48595000 20.48752549 0.00829358 513 1520503500 2018.03.08 10:05 20.48025000 20.48615000 20.47695000 20.48635000 20.48739449 0.00834171 289 1520503800 2018.03.08 10:10 20.48615000 20.49045000 20.48515000 20.49045000 20.48768549 0.00827235 192 1520504100 2018.03.08 10:15 20.49065000 20.49435000 20.48695000 20.49435000 20.48832021 0.00818074 324 1520504400 2018.03.08 10:20 20.49435000 20.49155000 20.48765000 20.49455000 20.48862781 0.00812064 207 1520504700 2018.03.08 10:25 20.49155000 20.48965000 20.48755000 20.49295000 20.48872516 0.00809220 222 1520505000 2018.03.08 10:30 20.48965000 20.49335000 20.48605000 20.49335000 20.48916562 0.00797060 188 1520505300 2018.03.08 10:35 20.49335000 20.48805000 20.48585000 20.49415000 20.48905937 0.00735222 204 1520505600 2018.03.08 10:40 20.48805000 20.49745000 20.48605000 20.49745000 20.48985848 0.00667777 439 1520505900 2018.03.08 10:45 20.49745000 20.50735000 20.49135000 20.50745000 20.49152434 0.00748409 492 1520506200 2018.03.08 10:50 20.50735000 20.51385000 20.50685000 20.51585000 20.49365059 0.00917454 397 1520506500 2018.03.08 10:55 20.51485000 20.51385000 20.51285000 20.51725000 20.49557434 0.01072921 159 1520506800 2018.03.08 11:00 20.51385000 20.51465000 20.51065000 20.51735000 20.49739107 0.01211610 197 1520507100 2018.03.08 11:05 20.51465000 20.52975000 20.51355000 20.52985000 20.50047288 0.01505065 359 1520507400 2018.03.08 11:10 20.52975000 20.51715000 20.51705000 20.52975000 20.50206117 0.01591616 238 1520507700 2018.03.08 11:15 20.51715000 20.50975000 20.50975000 20.51715000 20.50279344 0.01541961 121 1520508000 2018.03.08 11:20 20.50985000 20.51685000 20.50985000 20.51885000 20.50413216 0.01515310 155 1520508300 2018.03.08 11:25 20.51685000 20.51325000 20.51175000 20.51855000 20.50500053 0.01485850 153 1520508600 2018.03.08 11:30 20.51305000 20.51455000 20.51085000 20.51955000 20.50591000 0.01440618 230 1520508900 2018.03.08 11:35 20.51455000 20.52095000 20.51305000 20.52345000 20.50734238 0.01401325 176 1520509200 2018.03.08 11:40 20.52095000 20.52285000 20.51985000 20.52555000 20.50881930 0.01338360 102 1520509500 2018.03.08 11:45 20.52275000 20.52505000 20.51995000 20.52685000 20.51036508 0.01306880 138 1520509800 2018.03.08 11:50 20.52485000 20.52885000 20.52485000 20.53425000 20.51212555 0.01311055 184 1520510100 2018.03.08 11:55 20.52865000 20.52385000 20.52295000 20.53095000 20.51324216 0.01285748 230 1520510400 2018.03.08 12:00 20.52395000 20.52985000 20.52395000 20.53185000 20.51482386 0.01253483 176 1520510700 2018.03.08 12:05 20.52985000 20.51985000 20.51785000 20.53085000 20.51530254 0.01125641 157 1520511000 2018.03.08 12:10 20.51985000 20.51985000 20.51685000 20.52185000 20.51573563 0.01014393 90 1520511300 2018.03.08 12:15 20.52085000 20.52085000 20.51985000 20.52485000 20.51622271 0.00799339 92 1520511600 2018.03.08 12:20 20.52085000 20.51585000 20.51485000 20.52285000 20.51618722 0.00681724 69 1520511900 2018.03.08 12:25 20.51585000 20.52385000 20.51385000 20.52485000 20.51691701 0.00638877 111 1520512200 2018.03.08 12:30 20.52385000 20.52295000 20.52285000 20.52785000 20.51749158 0.00622096 124 1520512500 2018.03.08 12:35 20.52285000 20.52285000 20.51685000 20.52585000 20.51800190 0.00604064 320 1520512800 2018.03.08 12:40 20.52285000 20.53085000 20.51895000 20.53085000 20.51922553 0.00609645 152 1520513100 2018.03.08 12:45 20.52985000 20.53085000 20.52485000 20.53285000 20.52033262 0.00587341 71 1520513400 2018.03.08 12:50 20.53085000 20.52885000 20.52485000 20.53285000 20.52114380 0.00594778 86 1520513700 2018.03.08 12:55 20.52885000 20.53455000 20.52585000 20.53485000 20.52242058 0.00581742 105 1520514000 2018.03.08 13:00 20.53455000 20.53785000 20.53455000 20.54085000 20.52389005 0.00636449 271 1520514300 2018.03.08 13:05 20.53885000 20.54335000 20.53785000 20.54685000 20.52574338 0.00705051 270 1520514600 2018.03.08 13:10 20.54335000 20.54385000 20.53985000 20.54485000 20.52746782 0.00756087 139 1520514900 2018.03.08 13:15 20.54385000 20.54385000 20.54215000 20.54485000 20.52902803 0.00822173 128 1520515200 2018.03.08 13:20 20.54285000 20.54655000 20.54025000 20.54685000 20.53069679 0.00903040 116 1520515500 2018.03.08 13:25 20.54655000 20.55065000 20.54615000 20.55275000 20.53259709 0.01011717 130 1520515800 2018.03.08 13:30 20.55115000 20.55085000 20.54885000 20.55275000 20.53433547 0.01109498 100 1520516100 2018.03.08 13:35 20.55015000 20.54385000 20.54385000 20.55085000 20.53524161 0.01118954 136 1520516400 2018.03.08 13:40 20.54485000 20.54985000 20.54385000 20.55285000 20.53663289 0.01181366 156 1520516700 2018.03.08 13:45 20.54985000 20.55095000 20.54725000 20.55315000 20.53799642 0.01184406 106 1520517000 2018.03.08 13:50 20.55095000 20.54745000 20.54695000 20.55225000 20.53889676 0.01143877 108 1520517300 2018.03.08 13:55 20.54745000 20.53895000 20.53795000 20.55085000 20.53890183 0.01070379 123 1520517600 2018.03.08 14:00 20.53895000 20.53765000 20.53445000 20.53915000 20.53878261 0.00938736 163 1520517900 2018.03.08 14:05 20.53655000 20.53105000 20.52725000 20.53785000 20.53804617 0.00902137 114 1520518200 2018.03.08 14:10 20.53095000 20.53035000 20.52995000 20.53585000 20.53731320 0.00871705 99 1520518500 2018.03.08 14:15 20.52925000 20.52795000 20.52795000 20.53195000 20.53642147 0.00868949 89 1520518800 2018.03.08 14:20 20.52795000 20.53935000 20.52795000 20.54205000 20.53670038 0.00849857 106 1520519100 2018.03.08 14:25 20.53935000 20.54445000 20.53635000 20.54705000 20.53743844 0.00821905 104 1520519400 2018.03.08 14:30 20.54385000 20.54185000 20.54095000 20.55075000 20.53785858 0.00783473 223 1520519700 2018.03.08 14:35 20.54185000 20.54965000 20.54115000 20.55085000 20.53898158 0.00765443 212 1520520000 2018.03.08 14:40 20.54985000 20.54084000 20.54084000 20.55305000 20.53915857 0.00757804 458 1520520300 2018.03.08 14:45 20.54124000 20.46584000 20.45554000 20.54724000 20.53217585 0.01920745 1723 1520520600 2018.03.08 14:50 20.46684000 20.47385000 20.45884000 20.47385000 20.52662101 0.02444687 917 1520520900 2018.03.08 14:55 20.47385000 20.48685000 20.47235000 20.49185000 20.52283329 0.02683868 649 1520521200 2018.03.08 15:00 20.48665000 20.46685000 20.45935000 20.48785000 20.51750155 0.03061472 647 1520521500 2018.03.08 15:05 20.46705000 20.46675000 20.46175000 20.48135000 20.51266807 0.03316312 714 1520521800 2018.03.08 15:10 20.46675000 20.47205000 20.46535000 20.47785000 20.50879968 0.03440274 459 1520522100 2018.03.08 15:15 20.47085000 20.46955000 20.46805000 20.47485000 20.50506162 0.03565766 472 1520522400 2018.03.08 15:20 20.46955000 20.46015000 20.45695000 20.46955000 20.50078432 0.03675173 630 1520522700 2018.03.08 15:25 20.46015000 20.45505000 20.45505000 20.46535000 20.49642867 0.03748843 299 1520523000 2018.03.08 15:30 20.45555000 20.42955000 20.42595000 20.46885000 20.49005927 0.04003909 1475 1520523300 2018.03.08 15:35 20.43025000 20.44525000 20.42285000 20.44725000 20.48579172 0.04073418 1101 1520523600 2018.03.08 15:40 20.44525000 20.47085000 20.44425000 20.47215000 20.48436870 0.03949256 959 1520523900 2018.03.08 15:45 20.47085000 20.51105000 20.46375000 20.52745000 20.48690978 0.03810407 1451 1520524200 2018.03.08 15:50 20.51105000 20.50655000 20.50105000 20.52235000 20.48878027 0.03693577 857 1520524500 2018.03.08 15:55 20.50655000 20.49885000 20.48715000 20.51185000 20.48973930 0.03593953 794 1520524800 2018.03.08 16:00 20.49785000 20.49035000 20.48985000 20.51785000 20.48979746 0.03418909 676 1520525100 2018.03.08 16:05 20.49035000 20.51215000 20.49035000 20.51915000 20.49192627 0.03265782 654 1520525400 2018.03.08 16:10 20.51215000 20.51385000 20.50945000 20.52245000 20.49401425 0.03165720 484 1520525700 2018.03.08 16:15 20.51385000 20.51115000 20.50315000 20.52255000 20.49564622 0.03004607 586 1520526000 2018.03.08 16:20 20.51115000 20.51835000 20.50745000 20.52085000 20.49780849 0.02988932 505 1520526300 2018.03.08 16:25 20.51735000 20.53785000 20.51735000 20.53785000 20.50162196 0.03218467 725 1520526600 2018.03.08 16:30 20.53885000 20.54005000 20.53685000 20.54485000 20.50528178 0.03439610 595 1520526900 2018.03.08 16:35 20.54005000 20.54285000 20.53785000 20.55185000 20.50885970 0.03676950 634 1520527200 2018.03.08 16:40 20.54385000 20.54595000 20.53985000 20.55005000 20.51239211 0.03799434 410 1520527500 2018.03.08 16:45 20.54785000 20.53915000 20.53775000 20.56305000 20.51494048 0.03810977 479 1520527800 2018.03.08 16:50 20.54025000 20.55605000 20.53825000 20.55965000 20.51885568 0.03944383 309 1520528100 2018.03.08 16:55 20.55605000 20.58285000 20.55605000 20.58485000 20.52495037 0.04246978 586 1520528400 2018.03.08 17:00 20.58385000 20.59715000 20.57985000 20.59785000 20.53182653 0.04511230 843 1520528700 2018.03.08 17:05 20.59685000 20.58985000 20.58685000 20.60085000 20.53735257 0.04525517 609 1520529000 2018.03.08 17:10 20.58985000 20.58085000 20.57985000 20.59385000 20.54149518 0.04053849 416 1520529300 2018.03.08 17:15 20.57985000 20.58285000 20.57385000 20.58285000 20.54543374 0.03634742 306 1520529600 2018.03.08 17:20 20.58185000 20.58485000 20.57885000 20.58925000 20.54918767 0.03405255 300 1520529900 2018.03.08 17:25 20.58405000 20.59085000 20.57885000 20.59085000 20.55315551 0.03483859 346 1520530200 2018.03.08 17:30 20.59085000 20.60585000 20.58785000 20.60685000 20.55817403 0.03591555 379 1520530500 2018.03.08 17:35 20.60585000 20.60285000 20.59685000 20.60785000 20.56242889 0.03532613 413 1520530800 2018.03.08 17:40 20.60285000 20.60385000 20.59285000 20.60495000 20.56637375 0.03306379 395 1520531100 2018.03.08 17:45 20.60385000 20.60585000 20.60385000 20.61485000 20.57013340 0.03219033 387 1520531400 2018.03.08 17:50 20.60585000 20.60285000 20.59685000 20.60885000 20.57324926 0.03057877 353 1520531700 2018.03.08 17:55 20.60385000 20.62185000 20.60085000 20.62685000 20.57787791 0.02916290 585 1520532000 2018.03.08 18:00 20.62185000 20.61595000 20.61275000 20.62585000 20.58150382 0.02706619 593 1520532300 2018.03.08 18:05 20.61645000 20.60985000 20.60385000 20.61785000 20.58420346 0.02579318 314 1520532600 2018.03.08 18:10 20.61085000 20.60985000 20.60395000 20.61485000 20.58664598 0.02419065 200 1520532900 2018.03.08 18:15 20.60985000 20.61085000 20.59785000 20.61425000 20.58895113 0.02234290 273 1520533200 2018.03.08 18:20 20.61135000 20.60925000 20.60885000 20.61795000 20.59088435 0.02017583 227 1520533500 2018.03.08 18:25 20.61005000 20.61225000 20.60455000 20.61385000 20.59291918 0.01636801 135 1520533800 2018.03.08 18:30 20.61225000 20.61405000 20.60975000 20.62205000 20.59493164 0.01381658 240 1520534100 2018.03.08 18:35 20.61405000 20.62905000 20.61275000 20.63045000 20.59818100 0.01390084 245 1520534400 2018.03.08 18:40 20.62855000 20.63385000 20.62725000 20.63925000 20.60157805 0.01470130 370 1520534700 2018.03.08 18:45 20.63385000 20.65185000 20.62985000 20.65455000 20.60636586 0.01696475 312 1520535000 2018.03.08 18:50 20.65255000 20.64925000 20.64585000 20.65785000 20.61045006 0.01774024 194 1520535300 2018.03.08 18:55 20.64975000 20.64085000 20.63765000 20.65025000 20.61334529 0.01741326 139 1520535600 2018.03.08 19:00 20.64005000 20.63485000 20.63285000 20.64585000 20.61539336 0.01648497 196 1520535900 2018.03.08 19:05 20.63385000 20.63085000 20.62985000 20.63985000 20.61686542 0.01558263 199 1520536200 2018.03.08 19:10 20.62995000 20.61985000 20.61845000 20.63385000 20.61714967 0.01533687 218 1520536500 2018.03.08 19:15 20.61985000 20.61965000 20.61255000 20.62285000 20.61738779 0.01494578 352 1520536800 2018.03.08 19:20 20.61885000 20.62335000 20.61725000 20.62585000 20.61795562 0.01451668 125 1520537100 2018.03.08 19:25 20.62385000 20.61935000 20.61745000 20.62585000 20.61808842 0.01421930 246 1520537400 2018.03.08 19:30 20.61985000 20.62285000 20.61815000 20.63015000 20.61854190 0.01365937 256 1520537700 2018.03.08 19:35 20.62215000 20.62575000 20.62005000 20.62785000 20.61922839 0.01346748 193 1520538000 2018.03.08 19:40 20.62655000 20.62525000 20.62405000 20.62815000 20.61980188 0.01329573 101 1520538300 2018.03.08 19:45 20.62505000 20.62435000 20.62185000 20.62705000 20.62023503 0.01297040 174 1520538600 2018.03.08 19:50 20.62485000 20.61795000 20.61675000 20.62785000 20.62001741 0.01286678 156 1520538900 2018.03.08 19:55 20.61885000 20.61745000 20.61525000 20.62085000 20.61977289 0.01283408 206 1520539200 2018.03.08 20:00 20.61785000 20.62315000 20.61665000 20.62385000 20.62009452 0.01246342 128 1520539500 2018.03.08 20:05 20.62255000 20.62285000 20.62095000 20.62595000 20.62035695 0.01220312 116 1520539800 2018.03.08 20:10 20.62385000 20.62655000 20.62315000 20.62795000 20.62094676 0.01184237 45 1520540100 2018.03.08 20:15 20.62655000 20.62965000 20.62345000 20.63045000 20.62177564 0.01139219 38 1520540400 2018.03.08 20:20 20.62915000 20.64295000 20.62685000 20.64295000 20.62379225 0.01105162 63 1520540700 2018.03.08 20:25 20.64375000 20.64945000 20.64375000 20.65175000 20.62623584 0.00997920 53 1520541000 2018.03.08 20:30 20.65035000 20.65145000 20.64895000 20.65485000 20.62863719 0.01000831 41 1520541300 2018.03.08 20:35 20.65145000 20.65775000 20.64815000 20.65775000 20.63140984 0.01180223 98 1520541600 2018.03.08 20:40 20.65735000 20.64955000 20.64875000 20.65735000 20.63313747 0.01276755 88 1520541900 2018.03.08 20:45 20.64955000 20.64875000 20.64835000 20.65335000 20.63462438 0.01355787 81 1520542200 2018.03.08 20:50 20.64875000 20.65505000 20.64835000 20.65995000 20.63656968 0.01432509 115 1520542500 2018.03.08 20:55 20.65495000 20.64665000 20.64545000 20.65505000 20.63752971 0.01420637 94 1520542800 2018.03.08 21:00 20.64645000 20.64655000 20.64215000 20.64925000 20.63838878 0.01416464 94 1520543100 2018.03.08 21:05 20.64655000 20.64335000 20.63975000 20.65065000 20.63886128 0.01363377 115 1520543400 2018.03.08 21:10 20.64385000 20.65525000 20.64385000 20.65525000 20.64042211 0.01384423 58 1520543700 2018.03.08 21:15 20.65525000 20.65635000 20.65215000 20.65635000 20.64193905 0.01409387 56 1520544000 2018.03.08 21:20 20.65675000 20.66505000 20.65615000 20.66525000 20.64414010 0.01477065 83 1520544300 2018.03.08 21:25 20.66505000 20.66425000 20.66215000 20.66945000 20.64605533 0.01499767 74 1520544600 2018.03.08 21:30 20.66455000 20.65965000 20.65885000 20.67145000 20.64735006 0.01405595 170 1520544900 2018.03.08 21:35 20.65935000 20.65205000 20.64825000 20.65995000 20.64779767 0.01241794 85 1520545200 2018.03.08 21:40 20.65225000 20.64935000 20.64485000 20.65515000 20.64794551 0.01112329 72 1520545500 2018.03.08 21:45 20.64935000 20.64775000 20.63895000 20.64955000 20.64792689 0.00960793 219 1520545800 2018.03.08 21:50 20.64865000 20.64635000 20.63515000 20.65565000 20.64777671 0.00839593 456 1520546100 2018.03.08 21:55 20.64715000 20.65815000 20.64715000 20.65955000 20.64876464 0.00717713 221 1520546400 2018.03.08 22:00 20.65845000 20.64945000 20.64385000 20.66015000 20.64882991 0.00702470 164 1520546700 2018.03.08 22:05 20.64965000 20.64495000 20.64045000 20.64965000 20.64846040 0.00726937 121 1520547000 2018.03.08 22:10 20.64495000 20.64555000 20.64445000 20.64875000 20.64818322 0.00741008 88 1520547300 2018.03.08 22:15 20.64615000 20.64675000 20.64385000 20.64835000 20.64804672 0.00716735 75 1520547600 2018.03.08 22:20 20.64675000 20.65345000 20.64575000 20.65405000 20.64856132 0.00701331 79 1520547900 2018.03.08 22:25 20.65365000 20.64935000 20.64855000 20.65535000 20.64863643 0.00698142 87 1520548200 2018.03.08 22:30 20.64935000 20.64324000 20.64294000 20.65245000 20.64812249 0.00714231 87 1520548500 2018.03.08 22:35 20.64324000 20.64745000 20.64324000 20.64874000 20.64805844 0.00716428 85 1520548800 2018.03.08 22:40 20.64775000 20.64245000 20.64245000 20.64865000 20.64752430 0.00749825 70 1520549100 2018.03.08 22:45 20.64245000 20.64235000 20.63565000 20.64345000 20.64703151 0.00776658 114 1520549400 2018.03.08 22:50 20.64235000 20.63985000 20.63775000 20.64585000 20.64634756 0.00801928 94 1520549700 2018.03.08 22:55 20.63985000 20.63345000 20.63315000 20.63985000 20.64511922 0.00870391 88 1520550000 2018.03.08 23:00 20.63355000 20.62745000 20.62575000 20.63615000 20.64343644 0.00901231 103 1520550300 2018.03.08 23:05 20.62745000 20.62495000 20.62475000 20.62905000 20.64167582 0.00927129 90 1520550600 2018.03.08 23:10 20.62415000 20.62885000 20.62285000 20.62885000 20.64045432 0.00918512 85 1520550900 2018.03.08 23:15 20.62815000 20.62615000 20.62615000 20.63055000 20.63909200 0.00974344 57 1520551200 2018.03.08 23:20 20.62625000 20.63545000 20.62495000 20.63555000 20.63874514 0.00960442 44 1520551500 2018.03.08 23:25 20.63545000 20.64415000 20.63545000 20.64415000 20.63925989 0.00933225 30 1520551800 2018.03.08 23:30 20.64415000 20.62925000 20.62925000 20.64745000 20.63830657 0.00964971 41 1520552100 2018.03.08 23:35 20.63045000 20.63235000 20.63045000 20.63485000 20.63773928 0.00875799 57 1520552400 2018.03.08 23:40 20.63195000 20.63275000 20.63195000 20.63455000 20.63726411 0.00848809 20 1520552700 2018.03.08 23:45 20.63345000 20.63575000 20.63345000 20.63875000 20.63711991 0.00833402 29 1520553000 2018.03.08 23:50 20.63475000 20.63395000 20.63285000 20.64355000 20.63681801 0.00816745 34 1520553300 2018.03.08 23:55 20.63335000 20.63185000 20.63065000 20.63805000 20.63634487 0.00794635 43 1520582400 2018.03.09 08:00 20.62995000 20.62485000 20.62435000 20.62995000 20.63525012 0.00734986 53 1520582700 2018.03.09 08:05 20.62485000 20.62485000 20.62385000 20.62705000 20.63425963 0.00693762 51 1520583000 2018.03.09 08:10 20.62515000 20.62505000 20.62435000 20.62585000 20.63338252 0.00686873 38 1520583300 2018.03.09 08:15 20.62505000 20.63085000 20.62485000 20.63285000 20.63314133 0.00609556 91 1520583600 2018.03.09 08:20 20.63085000 20.62485000 20.62485000 20.63085000 20.63235168 0.00584919 56 1520583900 2018.03.09 08:25 20.62485000 20.62385000 20.62285000 20.62785000 20.63154200 0.00552505 51 1520584200 2018.03.09 08:30 20.62385000 20.62115000 20.62115000 20.62595000 20.63055228 0.00543970 118 1520584500 2018.03.09 08:35 20.62015000 20.62415000 20.61965000 20.62485000 20.62994254 0.00546363 101 1520584800 2018.03.09 08:40 20.62335000 20.62895000 20.62255000 20.63005000 20.62984801 0.00542756 91 1520585100 2018.03.09 08:45 20.62895000 20.62485000 20.62485000 20.62995000 20.62937201 0.00539563 88 1520585400 2018.03.09 08:50 20.62485000 20.62485000 20.62285000 20.62785000 20.62894134 0.00547561 87 1520585700 2018.03.09 08:55 20.62445000 20.62005000 20.61925000 20.62485000 20.62809455 0.00581695 60 1520586000 2018.03.09 09:00 20.62125000 20.63835000 20.62125000 20.64015000 20.62907126 0.00599150 131 1520586300 2018.03.09 09:05 20.63765000 20.63395000 20.63165000 20.63845000 20.62953590 0.00516034 77 1520586600 2018.03.09 09:10 20.63445000 20.63135000 20.62885000 20.63555000 20.62970867 0.00521552 88 1520586900 2018.03.09 09:15 20.63205000 20.62665000 20.61885000 20.63475000 20.62941737 0.00514727 123 1520587200 2018.03.09 09:20 20.62565000 20.62375000 20.62095000 20.62655000 20.62887762 0.00509677 79 1520587500 2018.03.09 09:25 20.62445000 20.62655000 20.61815000 20.62785000 20.62865594 0.00481740 171 1520587800 2018.03.09 09:30 20.62705000 20.63325000 20.62705000 20.63425000 20.62909347 0.00493221 126 1520588100 2018.03.09 09:35 20.63385000 20.63105000 20.63055000 20.63785000 20.62927981 0.00498934 139 1520588400 2018.03.09 09:40 20.63105000 20.63765000 20.63025000 20.64095000 20.63007697 0.00551453 173 1520588700 2018.03.09 09:45 20.63825000 20.63735000 20.63135000 20.64205000 20.63076964 0.00587003 94 1520589000 2018.03.09 09:50 20.63645000 20.62985000 20.62935000 20.63885000 20.63068205 0.00570112 96 1520589300 2018.03.09 09:55 20.63055000 20.61495000 20.61415000 20.63375000 20.62918376 0.00622050 166 1520589600 2018.03.09 10:00 20.61495000 20.65355000 20.61395000 20.65405000 20.63150436 0.00850080 334 1520589900 2018.03.09 10:05 20.65405000 20.68285000 20.65255000 20.68315000 20.63639442 0.01475548 274 1520590200 2018.03.09 10:10 20.68285000 20.68755000 20.67845000 20.69275000 20.64126638 0.01920077 284 1520590500 2018.03.09 10:15 20.68755000 20.69615000 20.68685000 20.69805000 20.64649339 0.02353331 176 1520590800 2018.03.09 10:20 20.69615000 20.69155000 20.68945000 20.69875000 20.65078450 0.02634943 137 1520591100 2018.03.09 10:25 20.69155000 20.70125000 20.69155000 20.70125000 20.65559073 0.02925560 143 1520591400 2018.03.09 10:30 20.70245000 20.69695000 20.69695000 20.70245000 20.65952971 0.03091692 161 1520591700 2018.03.09 10:35 20.69745000 20.69685000 20.69095000 20.69985000 20.66308403 0.03166326 167 1520592000 2018.03.09 10:40 20.69685000 20.70285000 20.69585000 20.70385000 20.66687126 0.03336195 132 1520592300 2018.03.09 10:45 20.70185000 20.69105000 20.68895000 20.71185000 20.66917400 0.03356515 261 1520592600 2018.03.09 10:50 20.69165000 20.69395000 20.69165000 20.69785000 20.67153362 0.03348913 241 1520592900 2018.03.09 10:55 20.69385000 20.68935000 20.68705000 20.69685000 20.67323042 0.03253633 154 1520593200 2018.03.09 11:00 20.68895000 20.68585000 20.68265000 20.69185000 20.67443228 0.03091480 222 1520593500 2018.03.09 11:05 20.68685000 20.66995000 20.66995000 20.68685000 20.67400540 0.02897426 264 1520593800 2018.03.09 11:10 20.67085000 20.66545000 20.66485000 20.67485000 20.67319060 0.02754663 357 1520594100 2018.03.09 11:15 20.66545000 20.65615000 20.65175000 20.66685000 20.67156768 0.02626755 517 1520594400 2018.03.09 11:20 20.65685000 20.66085000 20.65185000 20.66185000 20.67054695 0.02543020 262 1520594700 2018.03.09 11:25 20.66025000 20.65084000 20.64984000 20.66025000 20.66867010 0.02519103 226 1520595000 2018.03.09 11:30 20.64994000 20.65785000 20.64994000 20.66184000 20.66763961 0.02416440 405 1520595300 2018.03.09 11:35 20.65735000 20.65885000 20.65585000 20.66285000 20.66680251 0.02166801 320 1520595600 2018.03.09 11:40 20.65985000 20.66505000 20.65465000 20.67085000 20.66663560 0.02157147 441 1520595900 2018.03.09 11:45 20.66585000 20.66885000 20.66185000 20.66985000 20.66684650 0.02114487 168 1520596200 2018.03.09 11:50 20.66985000 20.67495000 20.66785000 20.67785000 20.66761826 0.02027834 171 1520596500 2018.03.09 11:55 20.67585000 20.67885000 20.67545000 20.68385000 20.66868795 0.01886901 404 1520596800 2018.03.09 12:00 20.67885000 20.68185000 20.67615000 20.68585000 20.66994148 0.01784233 462 1520597100 2018.03.09 12:05 20.68185000 20.67885000 20.67785000 20.68485000 20.67078991 0.01622667 176 1520597400 2018.03.09 12:10 20.67985000 20.67225000 20.67055000 20.68085000 20.67092896 0.01510084 278 1520597700 2018.03.09 12:15 20.67285000 20.67135000 20.66845000 20.67485000 20.67096906 0.01393645 504 1520598000 2018.03.09 12:20 20.67185000 20.66985000 20.66885000 20.67685000 20.67086249 0.01198833 458 1520598300 2018.03.09 12:25 20.66985000 20.67075000 20.66385000 20.67495000 20.67085177 0.01110624 322 1520598600 2018.03.09 12:30 20.67025000 20.67385000 20.66915000 20.67485000 20.67113732 0.00988151 297 1520598900 2018.03.09 12:35 20.67295000 20.67385000 20.66985000 20.67485000 20.67139567 0.00907970 145 1520599200 2018.03.09 12:40 20.67385000 20.67585000 20.67185000 20.67685000 20.67181989 0.00868130 118 1520599500 2018.03.09 12:45 20.67685000 20.67485000 20.67385000 20.68085000 20.67210847 0.00879383 252 1520599800 2018.03.09 12:50 20.67485000 20.67785000 20.67385000 20.68085000 20.67265528 0.00892913 180 1520600100 2018.03.09 12:55 20.67885000 20.68685000 20.67585000 20.68885000 20.67400716 0.00905167 191 1520600400 2018.03.09 13:00 20.68685000 20.68455000 20.68385000 20.69085000 20.67501124 0.00911545 202 1520600700 2018.03.09 13:05 20.68515000 20.68985000 20.68285000 20.68985000 20.67642446 0.00829354 152 1520601000 2018.03.09 13:10 20.68985000 20.67485000 20.67485000 20.69185000 20.67627451 0.00716300 207 1520601300 2018.03.09 13:15 20.67455000 20.67315000 20.67195000 20.67685000 20.67597694 0.00604025 267 1520601600 2018.03.09 13:20 20.67315000 20.67395000 20.66995000 20.67585000 20.67578390 0.00555891 239 1520601900 2018.03.09 13:25 20.67395000 20.66785000 20.66585000 20.67585000 20.67502829 0.00574419 114 1520602200 2018.03.09 13:30 20.66785000 20.66375000 20.66315000 20.67085000 20.67395416 0.00648368 119 1520602500 2018.03.09 13:35 20.66305000 20.66655000 20.65985000 20.66865000 20.67324901 0.00676234 168 1520602800 2018.03.09 13:40 20.66665000 20.67355000 20.66585000 20.67595000 20.67327767 0.00647703 104 1520603100 2018.03.09 13:45 20.67355000 20.67925000 20.67155000 20.68255000 20.67384646 0.00639173 148 1520603400 2018.03.09 13:50 20.67925000 20.66985000 20.66885000 20.68275000 20.67346585 0.00650011 270 1520603700 2018.03.09 13:55 20.66985000 20.67155000 20.66855000 20.67435000 20.67328339 0.00653189 331 1520604000 2018.03.09 14:00 20.67155000 20.67295000 20.66895000 20.67295000 20.67325164 0.00649442 165 1520604300 2018.03.09 14:05 20.67295000 20.67475000 20.67145000 20.67645000 20.67339434 0.00644247 146 1520604600 2018.03.09 14:10 20.67475000 20.68125000 20.67295000 20.68135000 20.67414250 0.00649781 154 1520604900 2018.03.09 14:15 20.68125000 20.68355000 20.68015000 20.68455000 20.67503845 0.00666492 99 1520605200 2018.03.09 14:20 20.68355000 20.68655000 20.68225000 20.68765000 20.67613479 0.00702191 101 1520605500 2018.03.09 14:25 20.68655000 20.68615000 20.68475000 20.69395000 20.67708862 0.00732344 127 1520605800 2018.03.09 14:30 20.68585000 20.68635000 20.68505000 20.68935000 20.67797065 0.00762893 189 1520606100 2018.03.09 14:35 20.68615000 20.69975000 20.68605000 20.70275000 20.68004488 0.00906400 253 1520606400 2018.03.09 14:40 20.69895000 20.69855000 20.69745000 20.70485000 20.68180727 0.01030095 459 1520606700 2018.03.09 14:45 20.69855000 20.69935000 20.69485000 20.69935000 20.68347801 0.01139516 115 1520607000 2018.03.09 14:50 20.70015000 20.70315000 20.69745000 20.70525000 20.68535153 0.01264154 117 1520607300 2018.03.09 14:55 20.70365000 20.70325000 20.70325000 20.70585000 20.68705615 0.01350520 111 1520607600 2018.03.09 15:00 20.70325000 20.70325000 20.69775000 20.70445000 20.68859842 0.01414484 298 1520607900 2018.03.09 15:05 20.70325000 20.70385000 20.70015000 20.70445000 20.69005095 0.01420211 160 1520608200 2018.03.09 15:10 20.70385000 20.70915000 20.70355000 20.71355000 20.69186991 0.01405231 174 1520608500 2018.03.09 15:15 20.70935000 20.71375000 20.70905000 20.71685000 20.69395372 0.01419600 241 1520608800 2018.03.09 15:20 20.71375000 20.72115000 20.71205000 20.72185000 20.69654385 0.01525141 301 1520609100 2018.03.09 15:25 20.72115000 20.71404000 20.71404000 20.72284000 20.69821015 0.01561559 293 1520609400 2018.03.09 15:30 20.71294000 20.67725000 20.67164000 20.72924000 20.69621394 0.01465226 1270 1520609700 2018.03.09 15:35 20.67875000 20.71145000 20.66595000 20.71685000 20.69766500 0.01404385 761 1520610000 2018.03.09 15:40 20.71065000 20.73635000 20.69915000 20.74275000 20.70134928 0.01550814 719 1520610300 2018.03.09 15:45 20.73635000 20.72635000 20.72205000 20.74325000 20.70373030 0.01542334 353 1520610600 2018.03.09 15:50 20.72635000 20.71225000 20.70885000 20.73065000 20.70454170 0.01472505 567 1520610900 2018.03.09 15:55 20.71225000 20.70785000 20.70385000 20.72115000 20.70485678 0.01396993 607 1520611200 2018.03.09 16:00 20.70785000 20.69635000 20.69285000 20.71185000 20.70404661 0.01355307 694 1520611500 2018.03.09 16:05 20.69685000 20.70085000 20.69485000 20.70725000 20.70374217 0.01302286 412 1520611800 2018.03.09 16:10 20.70105000 20.69985000 20.69645000 20.70285000 20.70337149 0.01255781 230 1520612100 2018.03.09 16:15 20.70085000 20.69085000 20.68885000 20.70385000 20.70217896 0.01317701 374 1520612400 2018.03.09 16:20 20.69085000 20.70585000 20.68785000 20.70685000 20.70252859 0.01305884 260 1520612700 2018.03.09 16:25 20.70685000 20.69485000 20.69285000 20.70985000 20.70179729 0.01339564 588 1520613000 2018.03.09 16:30 20.69585000 20.69235000 20.68585000 20.69685000 20.70089755 0.01386602 840 1520613300 2018.03.09 16:35 20.69235000 20.70215000 20.69085000 20.70515000 20.70101683 0.01381549 981 1520613600 2018.03.09 16:40 20.70155000 20.68905000 20.68665000 20.70385000 20.69987713 0.01444970 924 1520613900 2018.03.09 16:45 20.68965000 20.68885000 20.68545000 20.69245000 20.69882693 0.01499865 528 1520614200 2018.03.09 16:50 20.68835000 20.68145000 20.68025000 20.68885000 20.69717198 0.01586690 477 1520614500 2018.03.09 16:55 20.68075000 20.66685000 20.66585000 20.68185000 20.69428418 0.01769968 796 1520614800 2018.03.09 17:00 20.66585000 20.66785000 20.66185000 20.67085000 20.69176664 0.01838078 608 1520615100 2018.03.09 17:05 20.66785000 20.63995000 20.63495000 20.67145000 20.68683172 0.02231449 1008 1520615400 2018.03.09 17:10 20.63995000 20.64145000 20.63855000 20.64985000 20.68250965 0.02579164 565 1520615700 2018.03.09 17:15 20.64145000 20.64285000 20.63675000 20.64845000 20.67873254 0.02769221 664 1520616000 2018.03.09 17:20 20.64235000 20.64385000 20.62585000 20.64385000 20.67541039 0.02667643 375 1520616300 2018.03.09 17:25 20.64285000 20.65535000 20.64095000 20.65535000 20.67349988 0.02504301 285 1520616600 2018.03.09 17:30 20.65585000 20.64815000 20.64465000 20.65715000 20.67108561 0.02471723 482 1520616900 2018.03.09 17:35 20.64755000 20.66655000 20.64735000 20.66875000 20.67065364 0.02342260 314 1520617200 2018.03.09 17:40 20.66635000 20.66605000 20.66235000 20.66885000 20.67021520 0.02280370 310 1520617500 2018.03.09 17:45 20.66605000 20.65795000 20.65755000 20.67435000 20.66904709 0.02205414 361 1520617800 2018.03.09 17:50 20.65795000 20.65905000 20.65485000 20.66515000 20.66809498 0.02113732 181 1520618100 2018.03.09 17:55 20.65985000 20.66595000 20.65985000 20.67005000 20.66789070 0.02052961 317 1520618400 2018.03.09 18:00 20.66525000 20.66785000 20.65945000 20.67125000 20.66788682 0.01869256 373 1520618700 2018.03.09 18:05 20.66835000 20.65585000 20.65485000 20.66885000 20.66674046 0.01774633 308 1520619000 2018.03.09 18:10 20.65625000 20.65365000 20.65045000 20.65815000 20.66549375 0.01682328 208 1520619300 2018.03.09 18:15 20.65425000 20.65235000 20.64925000 20.65425000 20.66424196 0.01461691 148 1520619600 2018.03.09 18:20 20.65235000 20.66175000 20.65075000 20.66175000 20.66400463 0.01344791 492 1520619900 2018.03.09 18:25 20.66205000 20.66695000 20.66205000 20.66965000 20.66428514 0.01240222 317 1520620200 2018.03.09 18:30 20.66695000 20.65565000 20.65405000 20.66695000 20.66346275 0.01145288 275 1520620500 2018.03.09 18:35 20.65615000 20.66285000 20.65425000 20.66415000 20.66340439 0.01139365 107 1520620800 2018.03.09 18:40 20.66335000 20.66475000 20.66335000 20.67235000 20.66353255 0.01143325 240 1520621100 2018.03.09 18:45 20.66525000 20.65595000 20.65015000 20.66795000 20.66281040 0.00986003 136 1520621400 2018.03.09 18:50 20.65535000 20.65705000 20.64715000 20.66005000 20.66226179 0.00843273 213 1520621700 2018.03.09 18:55 20.65765000 20.65855000 20.65255000 20.66285000 20.66190829 0.00711617 201 1520622000 2018.03.09 19:00 20.65655000 20.65185000 20.64715000 20.66185000 20.66095035 0.00592720 162 1520622300 2018.03.09 19:05 20.65085000 20.65465000 20.65085000 20.66185000 20.66035032 0.00581135 158 1520622600 2018.03.09 19:10 20.65395000 20.65765000 20.65305000 20.66685000 20.66009315 0.00513783 152 1520622900 2018.03.09 19:15 20.65845000 20.66795000 20.65695000 20.66795000 20.66084142 0.00534089 40 1520623200 2018.03.09 19:20 20.66725000 20.66385000 20.66385000 20.67485000 20.66112795 0.00533028 58 1520623500 2018.03.09 19:25 20.66315000 20.66445000 20.66305000 20.67285000 20.66144434 0.00541450 65 1520623800 2018.03.09 19:30 20.66365000 20.66275000 20.66135000 20.66635000 20.66156868 0.00542784 71 1520624100 2018.03.09 19:35 20.66285000 20.66185000 20.65815000 20.66355000 20.66159548 0.00534745 68 1520624400 2018.03.09 19:40 20.66155000 20.66785000 20.66135000 20.67385000 20.66219115 0.00556399 178 1520624700 2018.03.09 19:45 20.66745000 20.66585000 20.66445000 20.67085000 20.66253961 0.00556593 90 1520625000 2018.03.09 19:50 20.66575000 20.67095000 20.66565000 20.67165000 20.66334060 0.00576477 55 1520625300 2018.03.09 19:55 20.67185000 20.67285000 20.66995000 20.67615000 20.66424625 0.00586681 123 1520625600 2018.03.09 20:00 20.67195000 20.67185000 20.67015000 20.67415000 20.66497042 0.00629369 86 1520625900 2018.03.09 20:05 20.67245000 20.67755000 20.66835000 20.67935000 20.66616848 0.00725816 91 1520626200 2018.03.09 20:10 20.67755000 20.67695000 20.67435000 20.68315000 20.66719529 0.00759257 96 1520626500 2018.03.09 20:15 20.67695000 20.67415000 20.67395000 20.67725000 20.66785764 0.00790662 73 1520626800 2018.03.09 20:20 20.67415000 20.67035000 20.66575000 20.67515000 20.66809501 0.00797741 101 1520627100 2018.03.09 20:25 20.67035000 20.67455000 20.67035000 20.67715000 20.66870977 0.00781575 92 1520627400 2018.03.09 20:30 20.67455000 20.67715000 20.67255000 20.67875000 20.66951360 0.00780742 92 1520627700 2018.03.09 20:35 20.67645000 20.67955000 20.67555000 20.68275000 20.67046945 0.00795925 70 1520628000 2018.03.09 20:40 20.67955000 20.67905000 20.67755000 20.68185000 20.67128664 0.00719736 79 1520628300 2018.03.09 20:45 20.67905000 20.68115000 20.67885000 20.68415000 20.67222601 0.00666393 83 1520628600 2018.03.09 20:50 20.68115000 20.68235000 20.68045000 20.68335000 20.67319020 0.00632345 61 1520628900 2018.03.09 20:55 20.68285000 20.68435000 20.68125000 20.68695000 20.67425304 0.00681453 94 1520629200 2018.03.09 21:00 20.68385000 20.68485000 20.68195000 20.68785000 20.67526227 0.00693760 86 1520629500 2018.03.09 21:05 20.68485000 20.68385000 20.68285000 20.68585000 20.67608015 0.00686198 52 1520629800 2018.03.09 21:10 20.68315000 20.68285000 20.68185000 20.68485000 20.67672490 0.00640463 64 1520630100 2018.03.09 21:15 20.68285000 20.67985000 20.67985000 20.68585000 20.67702253 0.00551650 105 1520630400 2018.03.09 21:20 20.67985000 20.67845000 20.67295000 20.68285000 20.67715848 0.00512210 147 1520630700 2018.03.09 21:25 20.67815000 20.68015000 20.67815000 20.68085000 20.67744338 0.00445097 66 1520631000 2018.03.09 21:30 20.68095000 20.68305000 20.68065000 20.68485000 20.67797735 0.00426260 79 1520631300 2018.03.09 21:35 20.68305000 20.67895000 20.67875000 20.68375000 20.67806998 0.00408808 53 1520631600 2018.03.09 21:40 20.67885000 20.68395000 20.67885000 20.68445000 20.67862998 0.00387881 64 1520631900 2018.03.09 21:45 20.68425000 20.68315000 20.68095000 20.68425000 20.67906046 0.00388202 61 1520632200 2018.03.09 21:50 20.68315000 20.68575000 20.68275000 20.68755000 20.67969756 0.00397691 52 1520632500 2018.03.09 21:55 20.68575000 20.68285000 20.68185000 20.68805000 20.67999779 0.00376777 81 1520632800 2018.03.09 22:00 20.68385000 20.68485000 20.68305000 20.68785000 20.68045991 0.00308417 92 1520633100 2018.03.09 22:05 20.68405000 20.68285000 20.67685000 20.68625000 20.68068754 0.00272485 258 1520633400 2018.03.09 22:10 20.68285000 20.69285000 20.68275000 20.69385000 20.68184587 0.00328540 174 1520633700 2018.03.09 22:15 20.69285000 20.69585000 20.69285000 20.69685000 20.68317959 0.00419156 73 1520634000 2018.03.09 22:20 20.69495000 20.69585000 20.69385000 20.69785000 20.68438630 0.00482477 86 1520634300 2018.03.09 22:25 20.69685000 20.69585000 20.69585000 20.70185000 20.68547808 0.00537629 130 1520634600 2018.03.09 22:30 20.69585000 20.69385000 20.69385000 20.69785000 20.68627540 0.00567464 51 1520634900 2018.03.09 22:35 20.69385000 20.69285000 20.69195000 20.69685000 20.68690156 0.00589558 69 1520635200 2018.03.09 22:40 20.69355000 20.69385000 20.69185000 20.69415000 20.68756331 0.00615074 72 1520635500 2018.03.09 22:45 20.69385000 20.69485000 20.69285000 20.69585000 20.68825728 0.00639429 58 1520635800 2018.03.09 22:50 20.69585000 20.69685000 20.69485000 20.70185000 20.68907564 0.00667038 112 1520636100 2018.03.09 22:55 20.69715000 20.69805000 20.69485000 20.69885000 20.68993034 0.00675116 120 1520636400 2018.03.09 23:00 20.69885000 20.69085000 20.68965000 20.70245000 20.69001793 0.00625611 192 1520636700 2018.03.09 23:05 20.69185000 20.69665000 20.68965000 20.69935000 20.69064955 0.00605505 426 1520637000 2018.03.09 23:10 20.69665000 20.68615000 20.68595000 20.69985000 20.69022102 0.00589086 148 1520637300 2018.03.09 23:15 20.68685000 20.68565000 20.68535000 20.68885000 20.68978569 0.00547500 312 1520637600 2018.03.09 23:20 20.68535000 20.68485000 20.68475000 20.68555000 20.68931562 0.00553042 119 1520637900 2018.03.09 23:25 20.68475000 20.67695000 20.67695000 20.68485000 20.68813794 0.00634689 34 1520638200 2018.03.09 23:30 20.67935000 20.67725000 20.67485000 20.68155000 20.68710100 0.00712887 33 1520638500 2018.03.09 23:35 20.67735000 20.68005000 20.67455000 20.68005000 20.68642947 0.00751882 16 1520638800 2018.03.09 23:40 20.67965000 20.68455000 20.67965000 20.68455000 20.68625048 0.00760474 19 1520639100 2018.03.09 23:45 20.68475000 20.68875000 20.68475000 20.68955000 20.68648853 0.00746865 29 1520639400 2018.03.09 23:50 20.68875000 20.68645000 20.68645000 20.69225000 20.68648486 0.00733360 88 1520855700 2018.03.12 11:55 20.64885000 20.64385000 20.64285000 20.65085000 20.68242439 0.01275060 64 1520856000 2018.03.12 12:00 20.64485000 20.65485000 20.64385000 20.65485000 20.67979826 0.01458750 129 1520856300 2018.03.12 12:05 20.65495000 20.65685000 20.64985000 20.65785000 20.67761271 0.01568086 96 1520856600 2018.03.12 12:10 20.65685000 20.65985000 20.65385000 20.66385000 20.67592103 0.01626335 137 1520856900 2018.03.12 12:15 20.65985000 20.65505000 20.65195000 20.65985000 20.67393331 0.01704592 107 1520857200 2018.03.12 12:20 20.65575000 20.65985000 20.65395000 20.66115000 20.67259204 0.01712055 142 1520857500 2018.03.12 12:25 20.65985000 20.65545000 20.65245000 20.66085000 20.67095947 0.01722300 223 1520857800 2018.03.12 12:30 20.65585000 20.66085000 20.65515000 20.66385000 20.66999666 0.01659148 231 1520858100 2018.03.12 12:35 20.66085000 20.66025000 20.65685000 20.66285000 20.66906841 0.01567554 34