Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 3.40138000 3.40210000 0.00001000 5.00000000 72.00000000 0.00001000 0.27904262 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1519852200 2018.02.28 21:10 3.41870000 3.41885000 3.41824000 3.41922000 3.41885000 0.00000000 82 1519852500 2018.02.28 21:15 3.41876000 3.41904000 3.41876000 3.41935000 3.41886810 0.00000000 59 1519852800 2018.02.28 21:20 3.41904000 3.41945000 3.41904000 3.41945000 3.41892351 0.00000000 43 1519853100 2018.02.28 21:25 3.41945000 3.42016000 3.41945000 3.42023000 3.41904128 0.00000000 42 1519853400 2018.02.28 21:30 3.42025000 3.42022000 3.41977000 3.42032000 3.41915353 0.00000000 31 1519853700 2018.02.28 21:35 3.42022000 3.41999000 3.41918000 3.42022000 3.41923320 0.00000000 34 1519854000 2018.02.28 21:40 3.41991000 3.42032000 3.41977000 3.42032000 3.41933670 0.00000000 27 1519854300 2018.02.28 21:45 3.42031000 3.42015000 3.41965000 3.42031000 3.41941416 0.00000000 26 1519854600 2018.02.28 21:50 3.42025000 3.42135000 3.42018000 3.42165000 3.41959853 0.00000000 60 1519854900 2018.02.28 21:55 3.42145000 3.42145000 3.42143000 3.42222000 3.41977486 0.00000000 73 1519855200 2018.02.28 22:00 3.42139000 3.42265000 3.42139000 3.42366000 3.42004868 0.00000000 108 1519855500 2018.02.28 22:05 3.42271000 3.42205000 3.42196000 3.42306000 3.42023928 0.00000000 92 1519855800 2018.02.28 22:10 3.42196000 3.42325000 3.42192000 3.42360000 3.42052602 0.00000000 87 1519856100 2018.02.28 22:15 3.42323000 3.42381000 3.42316000 3.42381000 3.42083878 0.00000000 43 1519856400 2018.02.28 22:20 3.42365000 3.42365000 3.42275000 3.42365000 3.42110651 0.00000000 80 1519856700 2018.02.28 22:25 3.42365000 3.42405000 3.42335000 3.42415000 3.42138684 0.00000000 80 1519857000 2018.02.28 22:30 3.42395000 3.42345000 3.42265000 3.42415000 3.42158334 0.00000000 66 1519857300 2018.02.28 22:35 3.42335000 3.42235000 3.42225000 3.42345000 3.42165635 0.00000000 56 1519857600 2018.02.28 22:40 3.42235000 3.42258000 3.42235000 3.42275000 3.42174432 0.00000000 37 1519857900 2018.02.28 22:45 3.42265000 3.42239000 3.42231000 3.42335000 3.42180581 0.00165821 53 1519858200 2018.02.28 22:50 3.42239000 3.42295000 3.42235000 3.42335000 3.42191478 0.00154885 57 1519858500 2018.02.28 22:55 3.42312000 3.42286000 3.42245000 3.42326000 3.42200480 0.00142512 111 1519858800 2018.02.28 23:00 3.42222000 3.42262000 3.42202000 3.42275000 3.42206339 0.00130922 111 1519859100 2018.02.28 23:05 3.42284000 3.42283000 3.42222000 3.42311000 3.42213640 0.00124121 34 1519859400 2018.02.28 23:10 3.42305000 3.42309000 3.42235000 3.42326000 3.42222722 0.00116802 24 1519859700 2018.02.28 23:15 3.42306000 3.42298000 3.42222000 3.42308000 3.42229891 0.00104996 31 1519860000 2018.02.28 23:20 3.42296000 3.42340000 3.42226000 3.42340000 3.42240378 0.00094607 30 1519860300 2018.02.28 23:25 3.42340000 3.42364000 3.42322000 3.42400000 3.42252152 0.00078840 22 1519860600 2018.02.28 23:30 3.42285000 3.42285000 3.42269000 3.42345000 3.42255280 0.00072995 73 1519860900 2018.02.28 23:35 3.42285000 3.42305000 3.42275000 3.42325000 3.42260015 0.00066476 30 1519861200 2018.02.28 23:40 3.42315000 3.42223000 3.42223000 3.42315000 3.42256490 0.00069162 45 1519861500 2018.02.28 23:45 3.42223000 3.42295000 3.42223000 3.42295000 3.42260158 0.00066207 57 1519861800 2018.02.28 23:50 3.42285000 3.42283000 3.42245000 3.42425000 3.42262333 0.00063391 72 1519862100 2018.02.28 23:55 3.42285000 3.42305000 3.42235000 3.42345000 3.42266397 0.00055892 83 1519862400 2018.03.01 00:00 3.42265000 3.42155000 3.42135000 3.42415000 3.42255787 0.00061966 40 1519862700 2018.03.01 00:05 3.42155000 3.42235000 3.42155000 3.42265000 3.42253808 0.00053366 60 1519863000 2018.03.01 00:10 3.42235000 3.42175000 3.42135000 3.42275000 3.42246302 0.00055359 187 1519863300 2018.03.01 00:15 3.42165000 3.42215000 3.42135000 3.42295000 3.42243321 0.00057099 280 1519863600 2018.03.01 00:20 3.42215000 3.42275000 3.42135000 3.42285000 3.42246338 0.00056033 245 1519863900 2018.03.01 00:25 3.42265000 3.42205000 3.42195000 3.42285000 3.42242401 0.00058494 33 1519864200 2018.03.01 00:30 3.42175000 3.42275000 3.42175000 3.42285000 3.42245506 0.00056418 42 1519864500 2018.03.01 00:35 3.42285000 3.42325000 3.42265000 3.42325000 3.42253077 0.00055627 33 1519864800 2018.03.01 00:40 3.42325000 3.42355000 3.42325000 3.42355000 3.42262784 0.00057214 31 1519865100 2018.03.01 00:45 3.42365000 3.42385000 3.42335000 3.42415000 3.42274423 0.00061045 116 1519865400 2018.03.01 00:50 3.42385000 3.42345000 3.42225000 3.42395000 3.42281145 0.00062105 207 1519865700 2018.03.01 00:55 3.42335000 3.42315000 3.42275000 3.42355000 3.42284369 0.00062439 78 1519866000 2018.03.01 01:00 3.42335000 3.42215000 3.42215000 3.42345000 3.42277763 0.00062669 95 1519866300 2018.03.01 01:05 3.42215000 3.42301000 3.42215000 3.42303000 3.42279976 0.00060049 16 1519866600 2018.03.01 01:10 3.42301000 3.42354000 3.42301000 3.42371000 3.42287026 0.00063004 45 1519866900 2018.03.01 01:15 3.42369000 3.42393000 3.42360000 3.42456000 3.42297118 0.00068770 54 1519867200 2018.03.01 01:20 3.42395000 3.42448000 3.42390000 3.42448000 3.42311488 0.00076983 36 1519867500 2018.03.01 01:25 3.42436000 3.42400000 3.42391000 3.42436000 3.42319918 0.00081264 30 1519867800 2018.03.01 01:30 3.42400000 3.42448000 3.42400000 3.42464000 3.42332116 0.00088540 26 1519868100 2018.03.01 01:35 3.42448000 3.42385000 3.42385000 3.42448000 3.42337153 0.00090491 27 1519868400 2018.03.01 01:40 3.42389000 3.42387000 3.42378000 3.42434000 3.42341900 0.00082596 38 1519868700 2018.03.01 01:45 3.42387000 3.42385000 3.42379000 3.42387000 3.42346005 0.00080399 13 1519869000 2018.03.01 01:50 3.42385000 3.42350000 3.42343000 3.42385000 3.42346385 0.00070773 20 1519869300 2018.03.01 01:55 3.42354000 3.42407000 3.42354000 3.42447000 3.42352158 0.00065941 51 1519869600 2018.03.01 02:00 3.42407000 3.42404000 3.42393000 3.42456000 3.42357095 0.00064731 45 1519869900 2018.03.01 02:05 3.42404000 3.42382000 3.42372000 3.42441000 3.42359467 0.00055157 54 1519870200 2018.03.01 02:10 3.42382000 3.42355000 3.42355000 3.42396000 3.42359042 0.00051895 57 1519870500 2018.03.01 02:15 3.42354000 3.42544000 3.42354000 3.42595000 3.42376657 0.00063179 102 1519870800 2018.03.01 02:20 3.42544000 3.42574000 3.42485000 3.42594000 3.42395451 0.00076225 104 1519871100 2018.03.01 02:25 3.42574000 3.42618000 3.42574000 3.42637000 3.42416647 0.00092284 106 1519871400 2018.03.01 02:30 3.42618000 3.42637000 3.42533000 3.42644000 3.42437633 0.00105796 146 1519871700 2018.03.01 02:35 3.42637000 3.42553000 3.42553000 3.42637000 3.42448620 0.00107055 117 1519872000 2018.03.01 02:40 3.42553000 3.42575000 3.42467000 3.42597000 3.42460656 0.00098805 86 1519872300 2018.03.01 02:45 3.42575000 3.42709000 3.42559000 3.42740000 3.42484308 0.00109118 111 1519872600 2018.03.01 02:50 3.42709000 3.42695000 3.42644000 3.42725000 3.42504374 0.00117279 62 1519872900 2018.03.01 02:55 3.42705000 3.42695000 3.42653000 3.42706000 3.42522529 0.00124613 61 1519873200 2018.03.01 03:00 3.42695000 3.42685000 3.42665000 3.42735000 3.42538002 0.00131211 60 1519873500 2018.03.01 03:05 3.42678000 3.42725000 3.42674000 3.42735000 3.42555812 0.00137002 47 1519873800 2018.03.01 03:10 3.42735000 3.42634000 3.42612000 3.42735000 3.42563258 0.00137333 88 1519874100 2018.03.01 03:15 3.42634000 3.42552000 3.42552000 3.42644000 3.42562186 0.00131287 48 1519874400 2018.03.01 03:20 3.42560000 3.42584000 3.42540000 3.42593000 3.42564263 0.00125568 27 1519874700 2018.03.01 03:25 3.42585000 3.42666000 3.42585000 3.42699000 3.42573953 0.00121306 50 1519875000 2018.03.01 03:30 3.42679000 3.42704000 3.42677000 3.42735000 3.42586338 0.00113733 42 1519875300 2018.03.01 03:35 3.42689000 3.42670000 3.42637000 3.42690000 3.42594306 0.00107489 24 1519875600 2018.03.01 03:40 3.42679000 3.42584000 3.42584000 3.42695000 3.42593324 0.00098865 27 1519875900 2018.03.01 03:45 3.42609000 3.42538000 3.42536000 3.42611000 3.42588055 0.00089158 26 1519876200 2018.03.01 03:50 3.42550000 3.42543000 3.42530000 3.42587000 3.42583764 0.00075259 25 1519876500 2018.03.01 03:55 3.42543000 3.42529000 3.42501000 3.42551000 3.42578549 0.00078591 21 1519876800 2018.03.01 04:00 3.42531000 3.42603000 3.42520000 3.42603000 3.42580877 0.00077425 28 1519877100 2018.03.01 04:05 3.42603000 3.42634000 3.42583000 3.42693000 3.42585937 0.00075089 58 1519877400 2018.03.01 04:10 3.42629000 3.42602000 3.42563000 3.42644000 3.42587467 0.00073531 41 1519877700 2018.03.01 04:15 3.42594000 3.42629000 3.42556000 3.42629000 3.42591422 0.00071625 21 1519878000 2018.03.01 04:20 3.42623000 3.42677000 3.42607000 3.42677000 3.42599572 0.00069808 28 1519878300 2018.03.01 04:25 3.42655000 3.42637000 3.42637000 3.42675000 3.42603137 0.00064384 27 1519878600 2018.03.01 04:30 3.42641000 3.42621000 3.42621000 3.42668000 3.42604838 0.00060546 17 1519878900 2018.03.01 04:35 3.42620000 3.42557000 3.42524000 3.42625000 3.42600282 0.00059337 23 1519879200 2018.03.01 04:40 3.42566000 3.42532000 3.42519000 3.42577000 3.42593779 0.00059812 25 1519879500 2018.03.01 04:45 3.42544000 3.42492000 3.42464000 3.42546000 3.42584086 0.00058629 18 1519879800 2018.03.01 04:50 3.42512000 3.42571000 3.42499000 3.42584000 3.42582840 0.00057907 24 1519880100 2018.03.01 04:55 3.42575000 3.42593000 3.42531000 3.42599000 3.42583807 0.00057287 26 1519880400 2018.03.01 05:00 3.42592000 3.42533000 3.42533000 3.42609000 3.42578968 0.00059581 14 1519880700 2018.03.01 05:05 3.42529000 3.42519000 3.42519000 3.42564000 3.42573257 0.00059088 21 1519881000 2018.03.01 05:10 3.42525000 3.42544000 3.42514000 3.42555000 3.42570471 0.00052221 18 1519881300 2018.03.01 05:15 3.42541000 3.42456000 3.42445000 3.42541000 3.42559569 0.00054671 25 1519881600 2018.03.01 05:20 3.42454000 3.42448000 3.42443000 3.42475000 3.42548943 0.00061361 18 1519881900 2018.03.01 05:25 3.42453000 3.42365000 3.42361000 3.42455000 3.42531425 0.00077096 23 1519882200 2018.03.01 05:30 3.42404000 3.42361000 3.42361000 3.42448000 3.42515194 0.00089991 24 1519882500 2018.03.01 05:35 3.42386000 3.42413000 3.42386000 3.42432000 3.42505461 0.00095791 18 1519882800 2018.03.01 05:40 3.42424000 3.42431000 3.42409000 3.42473000 3.42498370 0.00096883 17 1519883100 2018.03.01 05:45 3.42446000 3.42436000 3.42436000 3.42487000 3.42492430 0.00094675 20 1519883400 2018.03.01 05:50 3.42436000 3.42431000 3.42404000 3.42444000 3.42486579 0.00093907 24 1519883700 2018.03.01 05:55 3.42436000 3.42397000 3.42383000 3.42466000 3.42478048 0.00092300 26 1519884000 2018.03.01 06:00 3.42409000 3.42458000 3.42394000 3.42458000 3.42476139 0.00081294 19 1519884300 2018.03.01 06:05 3.42455000 3.42455000 3.42417000 3.42464000 3.42474125 0.00073208 15 1519884600 2018.03.01 06:10 3.42457000 3.42495000 3.42457000 3.42527000 3.42476113 0.00065617 17 1519884900 2018.03.01 06:15 3.42504000 3.42483000 3.42446000 3.42511000 3.42476769 0.00063154 17 1519885200 2018.03.01 06:20 3.42486000 3.42505000 3.42485000 3.42567000 3.42479458 0.00062635 65 1519885500 2018.03.01 06:25 3.42507000 3.42479000 3.42458000 3.42507000 3.42479414 0.00062565 23 1519885800 2018.03.01 06:30 3.42481000 3.42501000 3.42477000 3.42526000 3.42481470 0.00059843 14 1519886100 2018.03.01 06:35 3.42525000 3.42472000 3.42451000 3.42529000 3.42480568 0.00054076 22 1519886400 2018.03.01 06:40 3.42479000 3.42473000 3.42473000 3.42511000 3.42479847 0.00052486 17 1519886700 2018.03.01 06:45 3.42476000 3.42490000 3.42472000 3.42513000 3.42480814 0.00052278 21 1519887000 2018.03.01 06:50 3.42490000 3.42427000 3.42427000 3.42541000 3.42475689 0.00048747 35 1519887300 2018.03.01 06:55 3.42441000 3.42481000 3.42441000 3.42493000 3.42476195 0.00048831 29 1519887600 2018.03.01 07:00 3.42486000 3.42527000 3.42486000 3.42545000 3.42481034 0.00052077 33 1519887900 2018.03.01 07:05 3.42527000 3.42500000 3.42478000 3.42550000 3.42482840 0.00046188 56 1519888200 2018.03.01 07:10 3.42479000 3.42421000 3.42397000 3.42486000 3.42476950 0.00037311 48 1519888500 2018.03.01 07:15 3.42419000 3.42486000 3.42419000 3.42490000 3.42477812 0.00034770 46 1519888800 2018.03.01 07:20 3.42486000 3.42477000 3.42441000 3.42502000 3.42477735 0.00033139 33 1519889100 2018.03.01 07:25 3.42477000 3.42517000 3.42466000 3.42525000 3.42481474 0.00033645 37 1519889400 2018.03.01 07:30 3.42517000 3.42550000 3.42516000 3.42578000 3.42488001 0.00036126 42 1519889700 2018.03.01 07:35 3.42550000 3.42489000 3.42446000 3.42550000 3.42488096 0.00029863 53 1519890000 2018.03.01 07:40 3.42489000 3.42498000 3.42447000 3.42512000 3.42489039 0.00029253 39 1519890300 2018.03.01 07:45 3.42497000 3.42552000 3.42494000 3.42553000 3.42495035 0.00031727 38 1519890600 2018.03.01 07:50 3.42553000 3.42524000 3.42502000 3.42555000 3.42497794 0.00032705 37 1519890900 2018.03.01 07:55 3.42524000 3.42527000 3.42491000 3.42539000 3.42500575 0.00033552 42 1519891200 2018.03.01 08:00 3.42530000 3.42573000 3.42525000 3.42597000 3.42507473 0.00038306 77 1519891500 2018.03.01 08:05 3.42578000 3.42636000 3.42578000 3.42638000 3.42519714 0.00049370 46 1519891800 2018.03.01 08:10 3.42641000 3.42633000 3.42615000 3.42669000 3.42530503 0.00057710 56 1519892100 2018.03.01 08:15 3.42644000 3.42625000 3.42537000 3.42675000 3.42539503 0.00062213 79 1519892400 2018.03.01 08:20 3.42635000 3.42585000 3.42585000 3.42695000 3.42543836 0.00062366 78 1519892700 2018.03.01 08:25 3.42585000 3.42475000 3.42265000 3.42585000 3.42537280 0.00061477 126 1519893000 2018.03.01 08:30 3.42475000 3.42605000 3.42377000 3.42655000 3.42543729 0.00059025 90 1519893300 2018.03.01 08:35 3.42605000 3.42665000 3.42525000 3.42685000 3.42555279 0.00064552 163 1519893600 2018.03.01 08:40 3.42665000 3.42685000 3.42655000 3.42685000 3.42567633 0.00072271 20 1519893900 2018.03.01 08:45 3.42675000 3.42595000 3.42585000 3.42685000 3.42570240 0.00071412 103 1519894200 2018.03.01 08:50 3.42605000 3.42405000 3.42335000 3.42635000 3.42554503 0.00071571 260 1519894500 2018.03.01 08:55 3.42395000 3.42305000 3.42290000 3.42405000 3.42530740 0.00090351 109 1519894800 2018.03.01 09:00 3.42315000 3.42215000 3.42155000 3.42385000 3.42500670 0.00118493 213 1519895100 2018.03.01 09:05 3.42205000 3.42435000 3.42195000 3.42445000 3.42494416 0.00120973 192 1519895400 2018.03.01 09:10 3.42425000 3.42395000 3.42355000 3.42556000 3.42484947 0.00124777 262 1519895700 2018.03.01 09:15 3.42391000 3.42484000 3.42223000 3.42551000 3.42484857 0.00124799 300 1519896000 2018.03.01 09:20 3.42484000 3.42225000 3.42205000 3.42484000 3.42460109 0.00143739 373 1519896300 2018.03.01 09:25 3.42225000 3.42195000 3.42035000 3.42265000 3.42434860 0.00160832 586 1519896600 2018.03.01 09:30 3.42200000 3.42235000 3.42165000 3.42275000 3.42415826 0.00171328 158 1519896900 2018.03.01 09:35 3.42235000 3.42325000 3.42175000 3.42325000 3.42407176 0.00173407 211 1519897200 2018.03.01 09:40 3.42335000 3.42315000 3.42215000 3.42345000 3.42398397 0.00173154 153 1519897500 2018.03.01 09:45 3.42305000 3.42335000 3.42245000 3.42405000 3.42392360 0.00166917 247 1519897800 2018.03.01 09:50 3.42335000 3.42295000 3.42205000 3.42375000 3.42383087 0.00161361 268 1519898100 2018.03.01 09:55 3.42305000 3.42635000 3.42305000 3.42665000 3.42407079 0.00158326 391 1519898400 2018.03.01 10:00 3.42635000 3.42795000 3.42553000 3.42895000 3.42444024 0.00174956 597 1519898700 2018.03.01 10:05 3.42788000 3.42765000 3.42749000 3.42895000 3.42474593 0.00191207 467 1519899000 2018.03.01 10:10 3.42775000 3.42667000 3.42615000 3.42835000 3.42492917 0.00197107 364 1519899300 2018.03.01 10:15 3.42667000 3.42615000 3.42488000 3.42679000 3.42504544 0.00198345 426 1519899600 2018.03.01 10:20 3.42612000 3.42625000 3.42445000 3.42653000 3.42516016 0.00199951 459 1519899900 2018.03.01 10:25 3.42625000 3.42610000 3.42558000 3.42653000 3.42524967 0.00203674 211 1519900200 2018.03.01 10:30 3.42615000 3.42735000 3.42590000 3.42735000 3.42544970 0.00214375 247 1519900500 2018.03.01 10:35 3.42725000 3.42685000 3.42674000 3.42845000 3.42558306 0.00214446 386 1519900800 2018.03.01 10:40 3.42695000 3.42745000 3.42615000 3.42849000 3.42576087 0.00209810 338 1519901100 2018.03.01 10:45 3.42745000 3.42885000 3.42745000 3.42995000 3.42605507 0.00226878 371 1519901400 2018.03.01 10:50 3.42885000 3.42995000 3.42875000 3.43096000 3.42642602 0.00248438 391 1519901700 2018.03.01 10:55 3.43005000 3.42885000 3.42855000 3.43145000 3.42665687 0.00258652 306 1519902000 2018.03.01 11:00 3.42895000 3.43155000 3.42885000 3.43225000 3.42712288 0.00274117 405 1519902300 2018.03.01 11:05 3.43155000 3.43075000 3.43065000 3.43355000 3.42746832 0.00269319 420 1519902600 2018.03.01 11:10 3.43075000 3.43175000 3.43075000 3.43275000 3.42787610 0.00269797 303 1519902900 2018.03.01 11:15 3.43175000 3.43085000 3.43075000 3.43235000 3.42815933 0.00263109 325 1519903200 2018.03.01 11:20 3.43085000 3.43215000 3.43079000 3.43251000 3.42853939 0.00259587 331 1519903500 2018.03.01 11:25 3.43209000 3.43176000 3.43125000 3.43224000 3.42884612 0.00246673 251 1519903800 2018.03.01 11:30 3.43178000 3.43255000 3.43125000 3.43315000 3.42919887 0.00226421 341 1519904100 2018.03.01 11:35 3.43248000 3.43375000 3.43226000 3.43431000 3.42963231 0.00242739 430 1519904400 2018.03.01 11:40 3.43375000 3.43503000 3.43375000 3.43565000 3.43014638 0.00273708 366 1519904700 2018.03.01 11:45 3.43505000 3.43473000 3.43315000 3.43505000 3.43058291 0.00292876 271 1519905000 2018.03.01 11:50 3.43475000 3.43574000 3.43475000 3.43615000 3.43107406 0.00308912 364 1519905300 2018.03.01 11:55 3.43569000 3.43585000 3.43525000 3.43615000 3.43152891 0.00313545 264 1519905600 2018.03.01 12:00 3.43595000 3.43549000 3.43515000 3.43655000 3.43190616 0.00307998 346 1519905900 2018.03.01 12:05 3.43555000 3.43442000 3.43435000 3.43645000 3.43214557 0.00286928 392 1519906200 2018.03.01 12:10 3.43435000 3.43425000 3.43325000 3.43445000 3.43234600 0.00271133 458 1519906500 2018.03.01 12:15 3.43415000 3.43381000 3.43255000 3.43441000 3.43248542 0.00243541 411 1519906800 2018.03.01 12:20 3.43382000 3.43265000 3.43255000 3.43403000 3.43250110 0.00215805 279 1519907100 2018.03.01 12:25 3.43265000 3.43325000 3.43195000 3.43395000 3.43257242 0.00198968 324 1519907400 2018.03.01 12:30 3.43322000 3.43255000 3.43145000 3.43325000 3.43257029 0.00190189 350 1519907700 2018.03.01 12:35 3.43263000 3.43325000 3.43215000 3.43395000 3.43263502 0.00169031 232 1519908000 2018.03.01 12:40 3.43325000 3.43265000 3.43225000 3.43385000 3.43263645 0.00167219 356 1519908300 2018.03.01 12:45 3.43275000 3.43345000 3.43195000 3.43365000 3.43271393 0.00158874 330 1519908600 2018.03.01 12:50 3.43335000 3.43403000 3.43237000 3.43413000 3.43283927 0.00153467 484 1519908900 2018.03.01 12:55 3.43402000 3.43538000 3.43346000 3.43542000 3.43308124 0.00143381 301 1519909200 2018.03.01 13:00 3.43540000 3.43613000 3.43531000 3.43690000 3.43337160 0.00141671 313 1519909500 2018.03.01 13:05 3.43614000 3.43528000 3.43451000 3.43619000 3.43355335 0.00133673 317 1519909800 2018.03.01 13:10 3.43527000 3.43545000 3.43525000 3.43675000 3.43373399 0.00128790 401 1519910100 2018.03.01 13:15 3.43547000 3.43635000 3.43542000 3.43657000 3.43398313 0.00129911 256 1519910400 2018.03.01 13:20 3.43628000 3.43515000 3.43505000 3.43668000 3.43409426 0.00126491 278 1519910700 2018.03.01 13:25 3.43516000 3.43574000 3.43446000 3.43591000 3.43425100 0.00126450 356 1519911000 2018.03.01 13:30 3.43582000 3.43464000 3.43464000 3.43603000 3.43428805 0.00121632 235 1519911300 2018.03.01 13:35 3.43460000 3.43333000 3.43297000 3.43485000 3.43419680 0.00119384 197 1519911600 2018.03.01 13:40 3.43338000 3.43355000 3.43175000 3.43394000 3.43413520 0.00117253 429 1519911900 2018.03.01 13:45 3.43350000 3.43345000 3.43175000 3.43375000 3.43406995 0.00118709 306 1519912200 2018.03.01 13:50 3.43335000 3.43465000 3.43334000 3.43505000 3.43412519 0.00118700 330 1519912500 2018.03.01 13:55 3.43455000 3.43415000 3.43315000 3.43465000 3.43412755 0.00118467 333 1519912800 2018.03.01 14:00 3.43405000 3.43275000 3.43254000 3.43435000 3.43399636 0.00120036 279 1519913100 2018.03.01 14:05 3.43275000 3.43333000 3.43219000 3.43336000 3.43393289 0.00121371 259 1519913400 2018.03.01 14:10 3.43335000 3.43505000 3.43265000 3.43518000 3.43403929 0.00116376 408 1519913700 2018.03.01 14:15 3.43504000 3.43673000 3.43456000 3.43695000 3.43429554 0.00121777 350 1519914000 2018.03.01 14:20 3.43675000 3.43826000 3.43665000 3.43886000 3.43467311 0.00136490 622 1519914300 2018.03.01 14:25 3.43835000 3.43969000 3.43825000 3.44015000 3.43515091 0.00167776 487 1519914600 2018.03.01 14:30 3.43985000 3.43835000 3.43772000 3.43995000 3.43545559 0.00179521 382 1519914900 2018.03.01 14:35 3.43836000 3.43875000 3.43825000 3.43935000 3.43576934 0.00195224 300 1519915200 2018.03.01 14:40 3.43883000 3.43975000 3.43845000 3.44015000 3.43614845 0.00218590 331 1519915500 2018.03.01 14:45 3.43975000 3.44143000 3.43965000 3.44165000 3.43665145 0.00255145 404 1519915800 2018.03.01 14:50 3.44154000 3.43945000 3.43915000 3.44165000 3.43691798 0.00266952 392 1519916100 2018.03.01 14:55 3.43945000 3.43975000 3.43875000 3.44045000 3.43718770 0.00280441 313 1519916400 2018.03.01 15:00 3.43965000 3.44065000 3.43905000 3.44134000 3.43751744 0.00295042 435 1519916700 2018.03.01 15:05 3.44065000 3.44075000 3.44027000 3.44185000 3.43782530 0.00308712 307 1519917000 2018.03.01 15:10 3.44078000 3.43845000 3.43825000 3.44095000 3.43788480 0.00302171 278 1519917300 2018.03.01 15:15 3.43835000 3.43793000 3.43735000 3.43905000 3.43788910 0.00284573 404 1519917600 2018.03.01 15:20 3.43798000 3.43785000 3.43737000 3.43855000 3.43788538 0.00267478 330 1519917900 2018.03.01 15:25 3.43795000 3.43775000 3.43761000 3.43851000 3.43787249 0.00248375 304 1519918200 2018.03.01 15:30 3.43785000 3.43774000 3.43645000 3.43867000 3.43785987 0.00237744 580 1519918500 2018.03.01 15:35 3.43777000 3.43772000 3.43665000 3.43784000 3.43784655 0.00222975 497 1519918800 2018.03.01 15:40 3.43770000 3.43513000 3.43480000 3.43799000 3.43758783 0.00207486 403 1519919100 2018.03.01 15:45 3.43505000 3.43575000 3.43441000 3.43666000 3.43741280 0.00196563 478 1519919400 2018.03.01 15:50 3.43565000 3.43526000 3.43408000 3.43565000 3.43720777 0.00206046 444 1519919700 2018.03.01 15:55 3.43525000 3.43574000 3.43435000 3.43576000 3.43706798 0.00216074 434 1519920000 2018.03.01 16:00 3.43584000 3.43635000 3.43508000 3.43666000 3.43699960 0.00218739 469 1519920300 2018.03.01 16:05 3.43635000 3.43665000 3.43485000 3.43680000 3.43696631 0.00212146 382 1519920600 2018.03.01 16:10 3.43665000 3.43964000 3.43655000 3.43994000 3.43722094 0.00205847 421 1519920900 2018.03.01 16:15 3.43965000 3.43885000 3.43795000 3.43995000 3.43737609 0.00199881 420 1519921200 2018.03.01 16:20 3.43885000 3.43965000 3.43825000 3.44025000 3.43759266 0.00192217 463 1519921500 2018.03.01 16:25 3.43960000 3.43779000 3.43767000 3.43995000 3.43761145 0.00171686 477 1519921800 2018.03.01 16:30 3.43779000 3.43720000 3.43635000 3.43786000 3.43757226 0.00167503 595 1519922100 2018.03.01 16:35 3.43725000 3.44095000 3.43718000 3.44145000 3.43789395 0.00174302 554 1519922400 2018.03.01 16:40 3.44088000 3.44145000 3.44072000 3.44205000 3.43823262 0.00183872 525 1519922700 2018.03.01 16:45 3.44155000 3.44135000 3.44075000 3.44195000 3.43852952 0.00194935 513 1519923000 2018.03.01 16:50 3.44145000 3.44055000 3.44015000 3.44173000 3.43872194 0.00205416 622 1519923300 2018.03.01 16:55 3.44055000 3.44004000 3.44001000 3.44194000 3.43884747 0.00210458 530 1519923600 2018.03.01 17:00 3.44014000 3.44336000 3.44014000 3.44424000 3.43927724 0.00243463 876 1519923900 2018.03.01 17:05 3.44336000 3.44327000 3.44286000 3.44585000 3.43965750 0.00267858 834 1519924200 2018.03.01 17:10 3.44326000 3.44215000 3.44037000 3.44326000 3.43989488 0.00277442 765 1519924500 2018.03.01 17:15 3.44225000 3.44049000 3.43865000 3.44225000 3.43995156 0.00275210 687 1519924800 2018.03.01 17:20 3.44047000 3.44255000 3.44018000 3.44265000 3.44019903 0.00265665 687 1519925100 2018.03.01 17:25 3.44245000 3.43970000 3.43830000 3.44350000 3.44015150 0.00245572 718 1519925400 2018.03.01 17:30 3.43980000 3.43176000 3.43135000 3.44008000 3.43935231 0.00281277 1120 1519925700 2018.03.01 17:35 3.43176000 3.43124000 3.43085000 3.43415000 3.43857971 0.00331478 880 1519926000 2018.03.01 17:40 3.43119000 3.43164000 3.42770000 3.43217000 3.43791879 0.00376272 706 1519926300 2018.03.01 17:45 3.43165000 3.43328000 3.43132000 3.43384000 3.43747700 0.00402088 657 1519926600 2018.03.01 17:50 3.43317000 3.43442000 3.43234000 3.43455000 3.43718585 0.00413890 729 1519926900 2018.03.01 17:55 3.43439000 3.43880000 3.43427000 3.43922000 3.43733958 0.00408860 820 1519927200 2018.03.01 18:00 3.43875000 3.43728000 3.43615000 3.43875000 3.43733391 0.00405743 663 1519927500 2018.03.01 18:05 3.43728000 3.43709000 3.43705000 3.43915000 3.43731068 0.00406284 615 1519927800 2018.03.01 18:10 3.43712000 3.43687000 3.43653000 3.43875000 3.43726871 0.00407553 545 1519928100 2018.03.01 18:15 3.43683000 3.43425000 3.43385000 3.43715000 3.43698121 0.00411527 317 1519928400 2018.03.01 18:20 3.43425000 3.43325000 3.43255000 3.43445000 3.43662586 0.00415291 432 1519928700 2018.03.01 18:25 3.43325000 3.43305000 3.43065000 3.43538000 3.43628530 0.00416084 860 1519929000 2018.03.01 18:30 3.43303000 3.42945000 3.42895000 3.43303000 3.43563432 0.00443837 453 1519929300 2018.03.01 18:35 3.42955000 3.42915000 3.42805000 3.43005000 3.43501677 0.00467464 404 1519929600 2018.03.01 18:40 3.42905000 3.42518000 3.42495000 3.42925000 3.43407993 0.00495100 441 1519929900 2018.03.01 18:45 3.42517000 3.42467000 3.42280000 3.42614000 3.43318375 0.00509300 321 1519930200 2018.03.01 18:50 3.42467000 3.42372000 3.42372000 3.42560000 3.43228244 0.00525213 341 1519930500 2018.03.01 18:55 3.42372000 3.42395000 3.42224000 3.42432000 3.43148887 0.00536343 380 1519930800 2018.03.01 19:00 3.42395000 3.42590000 3.42385000 3.42665000 3.43095660 0.00497527 350 1519931100 2018.03.01 19:05 3.42595000 3.42475000 3.42440000 3.42645000 3.43036549 0.00482080 203 1519931400 2018.03.01 19:10 3.42485000 3.42635000 3.42395000 3.42635000 3.42998307 0.00493581 194 1519931700 2018.03.01 19:15 3.42635000 3.42745000 3.42575000 3.42755000 3.42974182 0.00499237 202 1519932000 2018.03.01 19:20 3.42745000 3.42805000 3.42705000 3.42815000 3.42958070 0.00501071 256 1519932300 2018.03.01 19:25 3.42815000 3.42775000 3.42725000 3.42825000 3.42940634 0.00497908 307 1519932600 2018.03.01 19:30 3.42775000 3.42865000 3.42755000 3.42995000 3.42933431 0.00486025 269 1519932900 2018.03.01 19:35 3.42865000 3.42855000 3.42845000 3.42925000 3.42925961 0.00437819 214 1519933200 2018.03.01 19:40 3.42855000 3.42645000 3.42575000 3.42895000 3.42899203 0.00401661 223 1519933500 2018.03.01 19:45 3.42655000 3.42855000 3.42655000 3.42865000 3.42894993 0.00357877 192 1519933800 2018.03.01 19:50 3.42855000 3.42815000 3.42805000 3.42905000 3.42887375 0.00308925 199 1519934100 2018.03.01 19:55 3.42815000 3.42755000 3.42745000 3.42925000 3.42874768 0.00280403 224 1519934400 2018.03.01 20:00 3.42755000 3.42785000 3.42685000 3.42845000 3.42866219 0.00257721 297 1519934700 2018.03.01 20:05 3.42785000 3.43025000 3.42785000 3.43195000 3.42881341 0.00250901 283 1519935000 2018.03.01 20:10 3.43015000 3.42877000 3.42877000 3.43145000 3.42880927 0.00250214 229 1519935300 2018.03.01 20:15 3.42909000 3.42921000 3.42675000 3.42942000 3.42884744 0.00252899 305 1519935600 2018.03.01 20:20 3.42921000 3.43245000 3.42916000 3.43245000 3.42919054 0.00272914 230 1519935900 2018.03.01 20:25 3.43245000 3.43251000 3.43172000 3.43318000 3.42950668 0.00281591 208 1519936200 2018.03.01 20:30 3.43229000 3.43265000 3.43021000 3.43285000 3.42980604 0.00275090 203 1519936500 2018.03.01 20:35 3.43247000 3.43315000 3.43245000 3.43345000 3.43012451 0.00268072 212 1519936800 2018.03.01 20:40 3.43315000 3.43565000 3.43315000 3.43575000 3.43065075 0.00300525 303 1519937100 2018.03.01 20:45 3.43555000 3.43655000 3.43395000 3.43705000 3.43121258 0.00320498 327 1519937400 2018.03.01 20:50 3.43655000 3.43575000 3.43495000 3.43765000 3.43164472 0.00333123 262 1519937700 2018.03.01 20:55 3.43565000 3.43675000 3.43565000 3.43755000 3.43213094 0.00355181 203 1519938000 2018.03.01 21:00 3.43665000 3.43525000 3.43525000 3.43695000 3.43242799 0.00359954 389 1519938300 2018.03.01 21:05 3.43525000 3.43635000 3.43515000 3.43745000 3.43280151 0.00366409 403 1519938600 2018.03.01 21:10 3.43645000 3.43635000 3.43579000 3.43715000 3.43313947 0.00372719 351 1519938900 2018.03.01 21:15 3.43625000 3.43465000 3.43417000 3.43645000 3.43328333 0.00363755 242 1519939200 2018.03.01 21:20 3.43465000 3.42983000 3.42983000 3.43475000 3.43295444 0.00332080 401 1519939500 2018.03.01 21:25 3.42983000 3.42632000 3.42568000 3.43035000 3.43232259 0.00343950 225 1519939800 2018.03.01 21:30 3.42632000 3.42520000 3.42444000 3.42734000 3.43164424 0.00370471 222 1519940100 2018.03.01 21:35 3.42520000 3.42534000 3.42423000 3.42651000 3.43104384 0.00396376 225 1519940400 2018.03.01 21:40 3.42510000 3.42630000 3.42463000 3.42652000 3.43059205 0.00416679 177 1519940700 2018.03.01 21:45 3.42630000 3.42209000 3.42209000 3.42630000 3.42978233 0.00481531 225 1519941000 2018.03.01 21:50 3.42231000 3.42332000 3.42078000 3.42441000 3.42916687 0.00523934 340 1519941300 2018.03.01 21:55 3.42332000 3.41943000 3.41852000 3.42358000 3.42823955 0.00600579 300 1519941600 2018.03.01 22:00 3.41945000 3.41741000 3.41531000 3.42012000 3.42720816 0.00676978 305 1519941900 2018.03.01 22:05 3.41701000 3.41986000 3.41701000 3.42014000 3.42650834 0.00712010 166 1519942200 2018.03.01 22:10 3.41963000 3.41725000 3.41675000 3.41963000 3.42562659 0.00759159 166 1519942500 2018.03.01 22:15 3.41725000 3.41675000 3.41386000 3.41735000 3.42478120 0.00794765 182 1519942800 2018.03.01 22:20 3.41685000 3.41795000 3.41565000 3.41805000 3.42413061 0.00792576 142 1519943100 2018.03.01 22:25 3.41765000 3.41832000 3.41415000 3.41890000 3.42357722 0.00769383 308 1519943400 2018.03.01 22:30 3.41832000 3.41668000 3.41616000 3.41832000 3.42292034 0.00752046 166 1519943700 2018.03.01 22:35 3.41668000 3.41726000 3.41657000 3.41753000 3.42238126 0.00708195 88 1519944000 2018.03.01 22:40 3.41726000 3.41355000 3.41249000 3.41764000 3.42154019 0.00689487 292 1519944300 2018.03.01 22:45 3.41355000 3.41365000 3.41305000 3.41427000 3.42078874 0.00638389 275 1519944600 2018.03.01 22:50 3.41365000 3.41165000 3.41155000 3.41375000 3.41991839 0.00577250 218 1519944900 2018.03.01 22:55 3.41175000 3.41285000 3.41155000 3.41305000 3.41924521 0.00499266 252 1519945200 2018.03.01 23:00 3.41275000 3.41355000 3.41225000 3.41355000 3.41870281 0.00454850 173 1519945500 2018.03.01 23:05 3.41345000 3.41285000 3.41215000 3.41345000 3.41814540 0.00437013 85 1519945800 2018.03.01 23:10 3.41275000 3.41375000 3.41265000 3.41385000 3.41772679 0.00414760 111 1519946100 2018.03.01 23:15 3.41385000 3.41415000 3.41325000 3.41435000 3.41738614 0.00381025 61 1519946400 2018.03.01 23:20 3.41425000 3.41476000 3.41381000 3.41518000 3.41713603 0.00323052 255 1519946700 2018.03.01 23:25 3.41475000 3.41477000 3.41421000 3.41498000 3.41691070 0.00300375 284 1519947000 2018.03.01 23:30 3.41445000 3.41455000 3.41403000 3.41475000 3.41668587 0.00258566 133 1519947300 2018.03.01 23:35 3.41445000 3.41455000 3.41435000 3.41475000 3.41648245 0.00245297 39 1519947600 2018.03.01 23:40 3.41445000 3.41445000 3.41401000 3.41445000 3.41628888 0.00238853 36 1519947900 2018.03.01 23:45 3.41455000 3.41455000 3.41425000 3.41515000 3.41612328 0.00218710 52 1519948200 2018.03.01 23:50 3.41455000 3.41395000 3.41385000 3.41505000 3.41591630 0.00210260 97 1519948500 2018.03.01 23:55 3.41387000 3.41425000 3.41387000 3.41455000 3.41575760 0.00203299 79 1519948800 2018.03.02 00:00 3.41055000 3.41025000 3.41025000 3.41185000 3.41523307 0.00201701 52 1519949100 2018.03.02 00:05 3.41025000 3.41155000 3.41025000 3.41165000 3.41488230 0.00185550 39 1519949400 2018.03.02 00:10 3.41135000 3.41085000 3.41075000 3.41165000 3.41449827 0.00180191 38 1519949700 2018.03.02 00:15 3.41075000 3.41135000 3.41055000 3.41135000 3.41419844 0.00165146 84 1519950000 2018.03.02 00:20 3.41145000 3.41195000 3.41135000 3.41215000 3.41398430 0.00160694 47 1519950300 2018.03.02 00:25 3.41185000 3.41135000 3.41135000 3.41225000 3.41373341 0.00159409 60 1519950600 2018.03.02 00:30 3.41085000 3.41085000 3.41025000 3.41165000 3.41345880 0.00156315 57 1519950900 2018.03.02 00:35 3.41095000 3.41025000 3.41015000 3.41245000 3.41315320 0.00164553 60 1519951200 2018.03.02 00:40 3.41035000 3.41015000 3.41015000 3.41095000 3.41286718 0.00173371 62 1519951500 2018.03.02 00:45 3.41005000 3.41025000 3.40915000 3.41095000 3.41261793 0.00181393 152 1519951800 2018.03.02 00:50 3.41015000 3.40985000 3.40965000 3.41025000 3.41235432 0.00189223 54 1519952100 2018.03.02 00:55 3.40995000 3.40995000 3.40975000 3.41005000 3.41212533 0.00192353 31 1519952400 2018.03.02 01:00 3.41015000 3.41095000 3.41005000 3.41145000 3.41201340 0.00184753 163 1519952700 2018.03.02 01:05 3.41095000 3.41125000 3.41075000 3.41135000 3.41194069 0.00174494 52 1519953000 2018.03.02 01:10 3.41135000 3.41135000 3.41125000 3.41225000 3.41188444 0.00164236 91 1519953300 2018.03.02 01:15 3.41135000 3.41155000 3.41135000 3.41195000 3.41185258 0.00152548 41 1519953600 2018.03.02 01:20 3.41155000 3.41105000 3.41085000 3.41155000 3.41177615 0.00139814 42 1519953900 2018.03.02 01:25 3.41115000 3.41105000 3.41075000 3.41135000 3.41170699 0.00123351 34 1519954200 2018.03.02 01:30 3.41115000 3.41125000 3.41115000 3.41165000 3.41166347 0.00110745 22 1519954500 2018.03.02 01:35 3.41115000 3.41155000 3.41115000 3.41155000 3.41165266 0.00093640 11 1519954800 2018.03.02 01:40 3.41165000 3.41175000 3.41165000 3.41185000 3.41166193 0.00088940 30 1519955100 2018.03.02 01:45 3.41185000 3.41191000 3.41025000 3.41202000 3.41168556 0.00090787 57 1519955400 2018.03.02 01:50 3.41194000 3.41139000 3.41139000 3.41194000 3.41165741 0.00087104 40 1519955700 2018.03.02 01:55 3.41140000 3.41191000 3.41135000 3.41232000 3.41168147 0.00088636 35 1519956000 2018.03.02 02:00 3.41191000 3.41304000 3.41152000 3.41340000 3.41181085 0.00101641 47 1519956300 2018.03.02 02:05 3.41321000 3.41340000 3.41321000 3.41377000 3.41196220 0.00116016 35 1519956600 2018.03.02 02:10 3.41359000 3.41535000 3.41359000 3.41535000 3.41228485 0.00151200 33 1519956900 2018.03.02 02:15 3.41521000 3.41537000 3.41521000 3.41573000 3.41257867 0.00172500 71 1519957200 2018.03.02 02:20 3.41508000 3.41471000 3.41463000 3.41558000 3.41278165 0.00179073 33 1519957500 2018.03.02 02:25 3.41480000 3.41462000 3.41462000 3.41545000 3.41295673 0.00181732 56 1519957800 2018.03.02 02:30 3.41476000 3.41420000 3.41348000 3.41476000 3.41307514 0.00174584 57 1519958100 2018.03.02 02:35 3.41443000 3.41409000 3.41387000 3.41460000 3.41317179 0.00164768 15 1519958400 2018.03.02 02:40 3.41411000 3.41359000 3.41281000 3.41411000 3.41321162 0.00158569 38 1519958700 2018.03.02 02:45 3.41359000 3.41232000 3.41230000 3.41359000 3.41312671 0.00151473 27 1519959000 2018.03.02 02:50 3.41247000 3.41249000 3.41217000 3.41266000 3.41306607 0.00145756 38 1519959300 2018.03.02 02:55 3.41251000 3.41233000 3.41227000 3.41354000 3.41299597 0.00141910 31 1519959600 2018.03.02 03:00 3.41255000 3.41236000 3.41218000 3.41276000 3.41293540 0.00135680 42 1519959900 2018.03.02 03:05 3.41231000 3.41297000 3.41208000 3.41333000 3.41293869 0.00128942 50 1519960200 2018.03.02 03:10 3.41311000 3.41313000 3.41267000 3.41322000 3.41295691 0.00123103 60 1519960500 2018.03.02 03:15 3.41313000 3.41220000 3.41220000 3.41325000 3.41288483 0.00121617 54 1519960800 2018.03.02 03:20 3.41231000 3.41320000 3.41175000 3.41329000 3.41291484 0.00118317 70 1519961100 2018.03.02 03:25 3.41333000 3.41218000 3.41186000 3.41333000 3.41284486 0.00119464 60 1519961400 2018.03.02 03:30 3.41249000 3.41292000 3.41243000 3.41311000 3.41285201 0.00114668 62 1519961700 2018.03.02 03:35 3.41292000 3.41308000 3.41274000 3.41319000 3.41287373 0.00111838 57 1519962000 2018.03.02 03:40 3.41329000 3.41311000 3.41253000 3.41333000 3.41289623 0.00110899 33 1519962300 2018.03.02 03:45 3.41311000 3.41298000 3.41207000 3.41311000 3.41290421 0.00110008 61 1519962600 2018.03.02 03:50 3.41298000 3.41162000 3.41085000 3.41327000 3.41278190 0.00103652 98 1519962900 2018.03.02 03:55 3.41158000 3.41188000 3.41158000 3.41210000 3.41269601 0.00090819 37 1519963200 2018.03.02 04:00 3.41205000 3.41230000 3.41205000 3.41297000 3.41265829 0.00080313 54 1519963500 2018.03.02 04:05 3.41230000 3.41196000 3.41196000 3.41287000 3.41259179 0.00070215 29 1519963800 2018.03.02 04:10 3.41204000 3.41275000 3.41204000 3.41285000 3.41260686 0.00060227 17 1519964100 2018.03.02 04:15 3.41268000 3.41224000 3.41182000 3.41276000 3.41257192 0.00050877 25 1519964400 2018.03.02 04:20 3.41233000 3.41216000 3.41216000 3.41233000 3.41253269 0.00046055 28 1519964700 2018.03.02 04:25 3.41181000 3.41310000 3.41154000 3.41310000 3.41258672 0.00047666 50 1519965000 2018.03.02 04:30 3.41346000 3.41289000 3.41271000 3.41346000 3.41261560 0.00048296 77 1519965300 2018.03.02 04:35 3.41308000 3.41309000 3.41275000 3.41329000 3.41266078 0.00049329 33 1519965600 2018.03.02 04:40 3.41332000 3.41294000 3.41292000 3.41343000 3.41268737 0.00049476 16 1519965900 2018.03.02 04:45 3.41328000 3.41347000 3.41328000 3.41384000 3.41276191 0.00053015 24 1519966200 2018.03.02 04:50 3.41333000 3.41311000 3.41311000 3.41373000 3.41279506 0.00053690 35 1519966500 2018.03.02 04:55 3.41311000 3.41319000 3.41303000 3.41348000 3.41283267 0.00053505 45 1519966800 2018.03.02 05:00 3.41337000 3.41256000 3.41236000 3.41337000 3.41280671 0.00052518 52 1519967100 2018.03.02 05:05 3.41256000 3.41285000 3.41238000 3.41285000 3.41281083 0.00050704 26 1519967400 2018.03.02 05:10 3.41291000 3.41340000 3.41291000 3.41361000 3.41286694 0.00053443 28 1519967700 2018.03.02 05:15 3.41342000 3.41254000 3.41235000 3.41355000 3.41283580 0.00052887 24 1519968000 2018.03.02 05:20 3.41249000 3.41226000 3.41217000 3.41257000 3.41278096 0.00052606 26 1519968300 2018.03.02 05:25 3.41215000 3.41149000 3.41143000 3.41238000 3.41265802 0.00057118 17 1519968600 2018.03.02 05:30 3.41114000 3.41111000 3.41095000 3.41139000 3.41251059 0.00062157 27 1519968900 2018.03.02 05:35 3.41098000 3.41142000 3.41098000 3.41144000 3.41240672 0.00066569 14 1519969200 2018.03.02 05:40 3.41133000 3.41079000 3.41079000 3.41138000 3.41225275 0.00078437 18 1519969500 2018.03.02 05:45 3.41070000 3.41143000 3.41061000 3.41143000 3.41217439 0.00082474 18 1519969800 2018.03.02 05:50 3.41146000 3.41139000 3.41114000 3.41151000 3.41209969 0.00085406 32 1519970100 2018.03.02 05:55 3.41139000 3.41162000 3.41120000 3.41178000 3.41205400 0.00087409 29 1519970400 2018.03.02 06:00 3.41162000 3.41073000 3.40978000 3.41162000 3.41192791 0.00095981 71 1519970700 2018.03.02 06:05 3.41073000 3.41015000 3.40980000 3.41073000 3.41175858 0.00105111 66 1519971000 2018.03.02 06:10 3.41015000 3.41026000 3.40935000 3.41050000 3.41161586 0.00111335 60 1519971300 2018.03.02 06:15 3.41026000 3.41084000 3.41026000 3.41121000 3.41154197 0.00109778 46 1519971600 2018.03.02 06:20 3.41084000 3.41109000 3.41056000 3.41109000 3.41149892 0.00106788 31 1519971900 2018.03.02 06:25 3.41108000 3.41142000 3.41083000 3.41171000 3.41149141 0.00097429 47 1519972200 2018.03.02 06:30 3.41142000 3.41136000 3.41129000 3.41179000 3.41147889 0.00090657 54 1519972500 2018.03.02 06:35 3.41136000 3.41104000 3.41102000 3.41153000 3.41143709 0.00082920 32 1519972800 2018.03.02 06:40 3.41100000 3.41107000 3.41100000 3.41133000 3.41140213 0.00079423 26 1519973100 2018.03.02 06:45 3.41096000 3.41059000 3.41059000 3.41096000 3.41132479 0.00074104 29 1519973400 2018.03.02 06:50 3.41059000 3.41070000 3.41059000 3.41093000 3.41126528 0.00058126 30 1519973700 2018.03.02 06:55 3.41087000 3.41129000 3.41064000 3.41148000 3.41126764 0.00050736 37 1519974000 2018.03.02 07:00 3.41158000 3.41219000 3.41158000 3.41224000 3.41135548 0.00053671 32 1519974300 2018.03.02 07:05 3.41219000 3.41295000 3.41067000 3.41295000 3.41150734 0.00070219 58 1519974600 2018.03.02 07:10 3.41295000 3.41340000 3.41295000 3.41343000 3.41168759 0.00088113 28 1519974900 2018.03.02 07:15 3.41340000 3.41358000 3.41340000 3.41392000 3.41186782 0.00104403 47 1519975200 2018.03.02 07:20 3.41358000 3.41307000 3.41278000 3.41358000 3.41198232 0.00109525 30 1519975500 2018.03.02 07:25 3.41308000 3.41324000 3.41306000 3.41327000 3.41210209 0.00117029 16 1519975800 2018.03.02 07:30 3.41335000 3.41253000 3.41226000 3.41344000 3.41214285 0.00117957 43 1519976100 2018.03.02 07:35 3.41253000 3.41161000 3.41159000 3.41257000 3.41209210 0.00115976 42 1519976400 2018.03.02 07:40 3.41180000 3.41187000 3.41178000 3.41214000 3.41207095 0.00111316 31 1519976700 2018.03.02 07:45 3.41178000 3.41099000 3.41044000 3.41178000 3.41196800 0.00102883 82 1519977000 2018.03.02 07:50 3.41112000 3.40960000 3.40960000 3.41130000 3.41174248 0.00106427 97 1519977300 2018.03.02 07:55 3.40960000 3.41145000 3.40960000 3.41186000 3.41171462 0.00104763 142 1519977600 2018.03.02 08:00 3.41145000 3.41342000 3.41145000 3.41342000 3.41187704 0.00109537 157 1519977900 2018.03.02 08:05 3.41342000 3.41364000 3.41289000 3.41385000 3.41204494 0.00115697 134 1519978200 2018.03.02 08:10 3.41364000 3.41324000 3.41290000 3.41364000 3.41215876 0.00118025 82 1519978500 2018.03.02 08:15 3.41324000 3.41379000 3.41317000 3.41414000 3.41231411 0.00121299 110 1519978800 2018.03.02 08:20 3.41379000 3.41282000 3.41282000 3.41425000 3.41236229 0.00118768 81 1519979100 2018.03.02 08:25 3.41279000 3.41395000 3.41235000 3.41395000 3.41251350 0.00117086 138 1519979400 2018.03.02 08:30 3.41391000 3.41435000 3.41327000 3.41455000 3.41268841 0.00116547 184 1519979700 2018.03.02 08:35 3.41435000 3.41445000 3.41425000 3.41545000 3.41285618 0.00118493 152 1519980000 2018.03.02 08:40 3.41441000 3.41445000 3.41276000 3.41465000 3.41300797 0.00122985 68 1519980300 2018.03.02 08:45 3.41445000 3.41365000 3.41310000 3.41445000 3.41306912 0.00124225 116 1519980600 2018.03.02 08:50 3.41365000 3.41465000 3.41365000 3.41525000 3.41321968 0.00130418 128 1519980900 2018.03.02 08:55 3.41465000 3.41445000 3.41435000 3.41475000 3.41333685 0.00134945 68 1519981200 2018.03.02 09:00 3.41435000 3.41722000 3.41425000 3.41788000 3.41370667 0.00166094 157 1519981500 2018.03.02 09:05 3.41722000 3.41658000 3.41625000 3.41845000 3.41398032 0.00183954 354 1519981800 2018.03.02 09:10 3.41658000 3.41585000 3.41555000 3.41705000 3.41415839 0.00190267 268 1519982100 2018.03.02 09:15 3.41585000 3.41507000 3.41495000 3.41705000 3.41424521 0.00184694 233 1519982400 2018.03.02 09:20 3.41507000 3.41665000 3.41505000 3.41705000 3.41447424 0.00189125 267 1519982700 2018.03.02 09:25 3.41675000 3.41625000 3.41585000 3.41795000 3.41464336 0.00179527 267 1519983000 2018.03.02 09:30 3.41625000 3.41745000 3.41575000 3.41755000 3.41491066 0.00155011 251 1519983300 2018.03.02 09:35 3.41735000 3.41765000 3.41685000 3.41835000 3.41517155 0.00148715 313 1519983600 2018.03.02 09:40 3.41755000 3.41735000 3.41685000 3.41835000 3.41537902 0.00152870 206 1519983900 2018.03.02 09:45 3.41735000 3.41945000 3.41725000 3.41965000 3.41576673 0.00175989 386 1519984200 2018.03.02 09:50 3.41955000 3.41865000 3.41741000 3.41995000 3.41604133 0.00181264 356 1519984500 2018.03.02 09:55 3.41865000 3.41835000 3.41705000 3.41905000 3.41626120 0.00183872 540 1519984800 2018.03.02 10:00 3.41829000 3.42005000 3.41745000 3.42045000 3.41662204 0.00189472 488 1519985100 2018.03.02 10:05 3.42005000 3.42200000 3.41935000 3.42258000 3.41713423 0.00219827 477 1519985400 2018.03.02 10:10 3.42201000 3.41985000 3.41985000 3.42315000 3.41739287 0.00222443 408 1519985700 2018.03.02 10:15 3.41985000 3.41945000 3.41945000 3.42085000 3.41758879 0.00219537 330 1519986000 2018.03.02 10:20 3.41935000 3.41643000 3.41643000 3.41935000 3.41747843 0.00208667 509 1519986300 2018.03.02 10:25 3.41625000 3.41708000 3.41545000 3.41847000 3.41744048 0.00190636 403 1519986600 2018.03.02 10:30 3.41707000 3.41505000 3.41475000 3.41708000 3.41721282 0.00190514 353 1519986900 2018.03.02 10:35 3.41505000 3.41545000 3.41408000 3.41615000 3.41704493 0.00188665 345 1519987200 2018.03.02 10:40 3.41535000 3.41525000 3.41455000 3.41565000 3.41687398 0.00197542 359 1519987500 2018.03.02 10:45 3.41525000 3.41595000 3.41485000 3.41625000 3.41678599 0.00201301 348 1519987800 2018.03.02 10:50 3.41590000 3.41551000 3.41528000 3.41675000 3.41666446 0.00206525 327 1519988100 2018.03.02 10:55 3.41551000 3.41665000 3.41474000 3.41715000 3.41666309 0.00203483 431 1519988400 2018.03.02 11:00 3.41655000 3.41675000 3.41455000 3.41695000 3.41667136 0.00203140 500 1519988700 2018.03.02 11:05 3.41668000 3.41765000 3.41665000 3.41805000 3.41676457 0.00200025 365 1519989000 2018.03.02 11:10 3.41765000 3.41905000 3.41745000 3.41965000 3.41698223 0.00197157 544 1519989300 2018.03.02 11:15 3.41895000 3.41865000 3.41714000 3.41905000 3.41714106 0.00194711 351 1519989600 2018.03.02 11:20 3.41855000 3.41735000 3.41735000 3.41860000 3.41716096 0.00194117 286 1519989900 2018.03.02 11:25 3.41745000 3.41687000 3.41644000 3.41785000 3.41713325 0.00188032 233 1519990200 2018.03.02 11:30 3.41689000 3.41854000 3.41668000 3.41905000 3.41726723 0.00184753 251 1519990500 2018.03.02 11:35 3.41855000 3.41745000 3.41705000 3.41964000 3.41728463 0.00182943 357 1519990800 2018.03.02 11:40 3.41745000 3.41845000 3.41743000 3.41845000 3.41739562 0.00173297 305 1519991100 2018.03.02 11:45 3.41855000 3.41875000 3.41733000 3.41903000 3.41752461 0.00144010 369 1519991400 2018.03.02 11:50 3.41884000 3.42065000 3.41811000 3.42065000 3.41782227 0.00157640 331 1519991700 2018.03.02 11:55 3.42061000 3.41980000 3.41839000 3.42075000 3.41801062 0.00165991 414 1519992000 2018.03.02 12:00 3.41985000 3.41825000 3.41815000 3.42005000 3.41803342 0.00163064 407 1519992300 2018.03.02 12:05 3.41835000 3.41885000 3.41757000 3.41935000 3.41811119 0.00165189 322 1519992600 2018.03.02 12:10 3.41880000 3.41965000 3.41865000 3.41995000 3.41825774 0.00158061 286 1519992900 2018.03.02 12:15 3.41959000 3.41905000 3.41845000 3.41988000 3.41833320 0.00147877 340 1519993200 2018.03.02 12:20 3.41905000 3.41885000 3.41865000 3.42015000 3.41838241 0.00132161 273 1519993500 2018.03.02 12:25 3.41876000 3.41694000 3.41665000 3.41885000 3.41824504 0.00123273 283 1519993800 2018.03.02 12:30 3.41695000 3.41525000 3.41415000 3.41695000 3.41795980 0.00127832 509 1519994100 2018.03.02 12:35 3.41525000 3.41515000 3.41424000 3.41615000 3.41769220 0.00144512 416 1519994400 2018.03.02 12:40 3.41525000 3.41625000 3.41525000 3.41665000 3.41755485 0.00150709 477 1519994700 2018.03.02 12:45 3.41634000 3.41735000 3.41575000 3.41745000 3.41753534 0.00151425 261 1519995000 2018.03.02 12:50 3.41734000 3.41735000 3.41665000 3.41798000 3.41751769 0.00148179 299 1519995300 2018.03.02 12:55 3.41725000 3.41565000 3.41544000 3.41747000 3.41733981 0.00156400 544 1519995600 2018.03.02 13:00 3.41555000 3.41293000 3.41275000 3.41605000 3.41691983 0.00195310 547 1519995900 2018.03.02 13:05 3.41298000 3.40815000 3.40805000 3.41298000 3.41608461 0.00296107 899 1519996200 2018.03.02 13:10 3.40805000 3.40745000 3.40645000 3.40865000 3.41526226 0.00370625 865 1519996500 2018.03.02 13:15 3.40745000 3.40707000 3.40589000 3.40795000 3.41448205 0.00433084 598 1519996800 2018.03.02 13:20 3.40705000 3.40832000 3.40705000 3.40836000 3.41389519 0.00463757 467 1519997100 2018.03.02 13:25 3.40832000 3.40846000 3.40718000 3.40887000 3.41337755 0.00482606 465 1519997400 2018.03.02 13:30 3.40847000 3.40815000 3.40685000 3.40965000 3.41287969 0.00482955 536 1519997700 2018.03.02 13:35 3.40815000 3.40473000 3.40471000 3.40835000 3.41210353 0.00511029 439 1519998000 2018.03.02 13:40 3.40473000 3.40575000 3.40424000 3.40586000 3.41149843 0.00527041 412 1519998300 2018.03.02 13:45 3.40580000 3.40575000 3.40535000 3.40641000 3.41095096 0.00529412 302 1519998600 2018.03.02 13:50 3.40575000 3.40726000 3.40565000 3.40826000 3.41059944 0.00506367 415 1519998900 2018.03.02 13:55 3.40725000 3.40985000 3.40681000 3.40985000 3.41052806 0.00471254 367 1519999200 2018.03.02 14:00 3.40985000 3.40979000 3.40831000 3.41079000 3.41045777 0.00433901 433 1519999500 2018.03.02 14:05 3.40979000 3.41008000 3.40851000 3.41021000 3.41042179 0.00409147 376 1519999800 2018.03.02 14:10 3.41008000 3.40738000 3.40738000 3.41020000 3.41013210 0.00399498 415 1520000100 2018.03.02 14:15 3.40738000 3.40641000 3.40558000 3.40764000 3.40977761 0.00390097 469 1520000400 2018.03.02 14:20 3.40643000 3.40510000 3.40395000 3.40668000 3.40933213 0.00372227 491 1520000700 2018.03.02 14:25 3.40509000 3.40462000 3.40407000 3.40580000 3.40888335 0.00334917 378 1520001000 2018.03.02 14:30 3.40459000 3.40367000 3.40293000 3.40484000 3.40838684 0.00286195 303 1520001300 2018.03.02 14:35 3.40366000 3.40336000 3.40270000 3.40375000 3.40790810 0.00243367 385 1520001600 2018.03.02 14:40 3.40336000 3.40265000 3.40215000 3.40365000 3.40740733 0.00225498 382 1520001900 2018.03.02 14:45 3.40275000 3.40355000 3.40165000 3.40405000 3.40703996 0.00229076 432 1520002200 2018.03.02 14:50 3.40365000 3.40575000 3.40365000 3.40585000 3.40691711 0.00227520 395 1520002500 2018.03.02 14:55 3.40581000 3.40755000 3.40562000 3.40825000 3.40697738 0.00229353 622 1520002800 2018.03.02 15:00 3.40751000 3.40645000 3.40525000 3.40783000 3.40692716 0.00226277 669 1520003100 2018.03.02 15:05 3.40645000 3.40348000 3.40337000 3.40665000 3.40659886 0.00226703 518 1520003400 2018.03.02 15:10 3.40359000 3.40610000 3.40359000 3.40629000 3.40655135 0.00223014 532 1520003700 2018.03.02 15:15 3.40607000 3.40668000 3.40476000 3.40675000 3.40656360 0.00219559 447 1520004000 2018.03.02 15:20 3.40668000 3.40695000 3.40575000 3.40755000 3.40660040 0.00219748 607 1520004300 2018.03.02 15:25 3.40695000 3.40720000 3.40650000 3.40855000 3.40665750 0.00220463 414 1520004600 2018.03.02 15:30 3.40729000 3.40541000 3.40540000 3.40746000 3.40653869 0.00219136 409 1520004900 2018.03.02 15:35 3.40539000 3.40655000 3.40446000 3.40680000 3.40653977 0.00206279 427 1520005200 2018.03.02 15:40 3.40663000 3.40675000 3.40645000 3.40941000 3.40655979 0.00193901 479 1520005500 2018.03.02 15:45 3.40671000 3.41189000 3.40667000 3.41270000 3.40706743 0.00234812 678 1520005800 2018.03.02 15:50 3.41193000 3.40889000 3.40866000 3.41193000 3.40724101 0.00246835 569 1520006100 2018.03.02 15:55 3.40886000 3.40795000 3.40775000 3.41005000 3.40730853 0.00250036 449 1520006400 2018.03.02 16:00 3.40805000 3.40755000 3.40655000 3.40892000 3.40733153 0.00246265 481 1520006700 2018.03.02 16:05 3.40755000 3.40835000 3.40745000 3.40925000 3.40742853 0.00243954 475 1520007000 2018.03.02 16:10 3.40826000 3.40945000 3.40765000 3.41054000 3.40762105 0.00240741 452 1520007300 2018.03.02 16:15 3.40945000 3.41076000 3.40825000 3.41135000 3.40792000 0.00241740 520 1520007600 2018.03.02 16:20 3.41076000 3.40895000 3.40825000 3.41085000 3.40801809 0.00215346 568 1520007900 2018.03.02 16:25 3.40892000 3.40665000 3.40655000 3.40899000 3.40788780 0.00189889 489 1520008200 2018.03.02 16:30 3.40665000 3.40965000 3.40635000 3.40995000 3.40805563 0.00190709 697 1520008500 2018.03.02 16:35 3.40966000 3.41095000 3.40875000 3.41107000 3.40833128 0.00205990 607 1520008800 2018.03.02 16:40 3.41095000 3.41025000 3.40921000 3.41185000 3.40851402 0.00209697 505 1520009100 2018.03.02 16:45 3.41025000 3.40962000 3.40918000 3.41245000 3.40861935 0.00180049 757 1520009400 2018.03.02 16:50 3.40962000 3.40985000 3.40885000 3.41112000 3.40873655 0.00174308 634 1520009700 2018.03.02 16:55 3.40985000 3.40635000 3.40635000 3.41035000 3.40850926 0.00174788 423 1520010000 2018.03.02 17:00 3.40635000 3.40315000 3.40260000 3.40665000 3.40799886 0.00210361 591 1520010300 2018.03.02 17:05 3.40309000 3.40288000 3.40057000 3.40404000 3.40751135 0.00245609 673 1520010600 2018.03.02 17:10 3.40289000 3.40118000 3.39935000 3.40348000 3.40690836 0.00293688 650 1520010900 2018.03.02 17:15 3.40124000 3.40215000 3.40023000 3.40262000 3.40645518 0.00326167 519 1520011200 2018.03.02 17:20 3.40214000 3.40195000 3.40175000 3.40315000 3.40602612 0.00355835 482 1520011500 2018.03.02 17:25 3.40195000 3.40205000 3.40085000 3.40273000 3.40564744 0.00354405 486 1520011800 2018.03.02 17:30 3.40195000 3.40234000 3.40034000 3.40305000 3.40533245 0.00364442 609 1520012100 2018.03.02 17:35 3.40235000 3.40561000 3.40235000 3.40584000 3.40535888 0.00358927 631 1520012400 2018.03.02 17:40 3.40565000 3.40645000 3.40485000 3.40699000 3.40546280 0.00353421 583 1520012700 2018.03.02 17:45 3.40635000 3.40695000 3.40515000 3.40705000 3.40560443 0.00345694 436 1520013000 2018.03.02 17:50 3.40700000 3.40740000 3.40700000 3.40850000 3.40577544 0.00334340 397 1520013300 2018.03.02 17:55 3.40735000 3.40995000 3.40665000 3.41073000 3.40617302 0.00325802 573 1520013600 2018.03.02 18:00 3.40995000 3.41035000 3.40965000 3.41155000 3.40657083 0.00334207 620 1520013900 2018.03.02 18:05 3.41035000 3.40945000 3.40931000 3.41137000 3.40684503 0.00342607 523 1520014200 2018.03.02 18:10 3.40952000 3.41015000 3.40885000 3.41055000 3.40715979 0.00349822 538 1520014500 2018.03.02 18:15 3.41005000 3.40975000 3.40805000 3.41035000 3.40740648 0.00350637 471 1520014800 2018.03.02 18:20 3.40965000 3.40895000 3.40875000 3.41015000 3.40755348 0.00351405 340 1520015100 2018.03.02 18:25 3.40876000 3.40759000 3.40702000 3.40965000 3.40755696 0.00348488 285 1520015400 2018.03.02 18:30 3.40765000 3.40447000 3.40427000 3.40798000 3.40726296 0.00339161 290 1520015700 2018.03.02 18:35 3.40447000 3.40365000 3.40348000 3.40767000 3.40691887 0.00335262 239 1520016000 2018.03.02 18:40 3.40355000 3.40605000 3.40305000 3.40618000 3.40683612 0.00322750 172 1520016300 2018.03.02 18:45 3.40595000 3.40425000 3.40365000 3.40605000 3.40658982 0.00310393 188 1520016600 2018.03.02 18:50 3.40435000 3.40565000 3.40395000 3.40609000 3.40650032 0.00285725 317 1520016900 2018.03.02 18:55 3.40565000 3.40405000 3.40335000 3.40602000 3.40626695 0.00273925 263 1520017200 2018.03.02 19:00 3.40405000 3.40505000 3.40395000 3.40555000 3.40615105 0.00259134 214 1520017500 2018.03.02 19:05 3.40495000 3.40255000 3.40245000 3.40555000 3.40580810 0.00262719 178 1520017800 2018.03.02 19:10 3.40265000 3.40505000 3.40265000 3.40535000 3.40573590 0.00254144 220 1520018100 2018.03.02 19:15 3.40504000 3.40685000 3.40465000 3.40685000 3.40584200 0.00251404 207 1520018400 2018.03.02 19:20 3.40675000 3.40755000 3.40595000 3.40785000 3.40600467 0.00248340 161 1520018700 2018.03.02 19:25 3.40765000 3.40835000 3.40735000 3.40905000 3.40622803 0.00246321 163 1520019000 2018.03.02 19:30 3.40845000 3.40855000 3.40695000 3.40885000 3.40644917 0.00245240 180 1520019300 2018.03.02 19:35 3.40855000 3.40775000 3.40745000 3.40855000 3.40657306 0.00232675 117 1520019600 2018.03.02 19:40 3.40767000 3.40785000 3.40695000 3.40805000 3.40669467 0.00218433 157 1520019900 2018.03.02 19:45 3.40775000 3.40615000 3.40555000 3.40805000 3.40664280 0.00209532 185 1520020200 2018.03.02 19:50 3.40605000 3.40695000 3.40556000 3.40735000 3.40667206 0.00194882 122 1520020500 2018.03.02 19:55 3.40741000 3.40727000 3.40656000 3.40780000 3.40672900 0.00184277 74 1520020800 2018.03.02 20:00 3.40722000 3.40686000 3.40625000 3.40722000 3.40674148 0.00177911 85 1520021100 2018.03.02 20:05 3.40691000 3.40435000 3.40384000 3.40696000 3.40651372 0.00176415 90 1520021400 2018.03.02 20:10 3.40435000 3.40440000 3.40407000 3.40559000 3.40631241 0.00171580 126 1520021700 2018.03.02 20:15 3.40440000 3.40414000 3.40256000 3.40440000 3.40610552 0.00165294 82 1520022000 2018.03.02 20:20 3.40425000 3.40445000 3.40355000 3.40465000 3.40594785 0.00168234 71 1520022300 2018.03.02 20:25 3.40435000 3.40360000 3.40356000 3.40445000 3.40572424 0.00172551 38 1520022600 2018.03.02 20:30 3.40384000 3.40461000 3.40322000 3.40465000 3.40561813 0.00175230 61 1520022900 2018.03.02 20:35 3.40461000 3.40455000 3.40393000 3.40465000 3.40551640 0.00174956 59 1520023200 2018.03.02 20:40 3.40473000 3.40438000 3.40429000 3.40473000 3.40540817 0.00178606 48 1520023500 2018.03.02 20:45 3.40438000 3.40367000 3.40347000 3.40438000 3.40524263 0.00176402 67 1520023800 2018.03.02 20:50 3.40367000 3.40421000 3.40362000 3.40448000 3.40514428 0.00181310 53 1520024100 2018.03.02 20:55 3.40421000 3.40410000 3.40322000 3.40421000 3.40504483 0.00182051 95 1520024400 2018.03.02 21:00 3.40415000 3.40425000 3.40346000 3.40435000 3.40496913 0.00176352 141 1520024700 2018.03.02 21:05 3.40419000 3.40337000 3.40320000 3.40425000 3.40481683 0.00166797 135 1520025000 2018.03.02 21:10 3.40335000 3.40360000 3.40326000 3.40385000 3.40470094 0.00149034 129 1520025300 2018.03.02 21:15 3.40360000 3.40375000 3.40335000 3.40375000 3.40461038 0.00135361 77 1520025600 2018.03.02 21:20 3.40355000 3.40339000 3.40288000 3.40365000 3.40449415 0.00118052 75 1520025900 2018.03.02 21:25 3.40339000 3.40347000 3.40336000 3.40373000 3.40439661 0.00114608 116 1520026200 2018.03.02 21:30 3.40347000 3.40258000 3.40245000 3.40367000 3.40422360 0.00106382 136 1520026500 2018.03.02 21:35 3.40270000 3.40265000 3.40255000 3.40292000 3.40407374 0.00086755 70 1520026800 2018.03.02 21:40 3.40275000 3.40275000 3.40255000 3.40285000 3.40394767 0.00063432 86 1520027100 2018.03.02 21:45 3.40265000 3.40175000 3.40165000 3.40265000 3.40373836 0.00075431 115 1520027400 2018.03.02 21:50 3.40185000 3.40193000 3.40150000 3.40210000 3.40356614 0.00082391 135 1520027700 2018.03.02 21:55 3.40195000 3.40170000 3.40155000 3.40225000 3.40338841 0.00090693 150 1520028000 2018.03.02 22:00 3.40170000 3.40115000 3.40085000 3.40175000 3.40317523 0.00100645 114 1520028300 2018.03.02 22:05 3.40125000 3.40165000 3.40125000 3.40204000 3.40302997 0.00106837 70 1520028600 2018.03.02 22:10 3.40165000 3.40195000 3.40147000 3.40265000 3.40292712 0.00104310 69 1520028900 2018.03.02 22:15 3.40215000 3.40235000 3.40185000 3.40275000 3.40287215 0.00098825 73 1520029200 2018.03.02 22:20 3.40228000 3.40105000 3.40105000 3.40235000 3.40269861 0.00101106 70 1520029500 2018.03.02 22:25 3.40099000 3.40105000 3.40095000 3.40175000 3.40254160 0.00105624 76 1520029800 2018.03.02 22:30 3.40105000 3.40102000 3.40085000 3.40140000 3.40239669 0.00104598 59 1520030100 2018.03.02 22:35 3.40102000 3.40075000 3.40035000 3.40106000 3.40223986 0.00103988 60 1520030400 2018.03.02 22:40 3.40092000 3.39959000 3.39948000 3.40095000 3.40198749 0.00110041 67 1520030700 2018.03.02 22:45 3.39929000 3.39894000 3.39758000 3.39929000 3.40169726 0.00125942 47 1520031000 2018.03.02 22:50 3.39872000 3.39820000 3.39717000 3.39872000 3.40136418 0.00143242 141 1520031300 2018.03.02 22:55 3.39815000 3.39766000 3.39701000 3.39843000 3.40101140 0.00158670 313 1520031600 2018.03.02 23:00 3.39755000 3.39775000 3.39663000 3.39958000 3.40070079 0.00168941 298 1520031900 2018.03.02 23:05 3.39777000 3.39763000 3.39681000 3.39815000 3.40040834 0.00174073 69 1520032200 2018.03.02 23:10 3.39745000 3.39696000 3.39685000 3.39795000 3.40007992 0.00187271 70 1520032500 2018.03.02 23:15 3.39696000 3.39735000 3.39696000 3.39745000 3.39981993 0.00191262 59 1520032800 2018.03.02 23:20 3.39725000 3.39785000 3.39713000 3.39806000 3.39963232 0.00186906 67 1520033100 2018.03.02 23:25 3.39785000 3.39785000 3.39758000 3.39805000 3.39946257 0.00186714 48 1520033400 2018.03.02 23:30 3.39785000 3.39730000 3.39716000 3.39785000 3.39925662 0.00186235 71 1520033700 2018.03.02 23:35 3.39720000 3.39737000 3.39698000 3.39737000 3.39907694 0.00183990 30 1520034000 2018.03.02 23:40 3.39746000 3.39725000 3.39725000 3.39794000 3.39890294 0.00183499 31 1520034300 2018.03.02 23:45 3.39625000 3.39505000 3.39505000 3.39655000 3.39853600 0.00193691 30 1520034600 2018.03.02 23:50 3.39515000 3.39615000 3.39505000 3.39645000 3.39830876 0.00186246 79 1520208000 2018.03.05 00:00 3.39015000 3.38995000 3.38665000 3.39815000 3.39751269 0.00245493 147 1520208300 2018.03.05 00:05 3.39055000 3.38995000 3.38925000 3.39545000 3.39679243 0.00290616 277 1520208600 2018.03.05 00:10 3.38975000 3.38795000 3.38695000 3.39075000 3.39595029 0.00344641 258 1520208900 2018.03.05 00:15 3.38805000 3.38775000 3.38515000 3.39045000 3.39516931 0.00381888 497 1520209200 2018.03.05 00:20 3.38785000 3.38965000 3.38545000 3.39055000 3.39464366 0.00388285 214 1520209500 2018.03.05 00:25 3.38945000 3.38885000 3.38885000 3.39005000 3.39409189 0.00401078 50 1520209800 2018.03.05 00:30 3.38885000 3.39005000 3.38745000 3.39005000 3.39370695 0.00401664 164 1520210100 2018.03.05 00:35 3.39015000 3.38965000 3.38935000 3.39025000 3.39332057 0.00403999 80 1520210400 2018.03.05 00:40 3.38975000 3.39065000 3.38905000 3.39075000 3.39306623 0.00399598 109 1520210700 2018.03.05 00:45 3.39065000 3.39195000 3.38965000 3.39335000 3.39295992 0.00387383 250 1520211000 2018.03.05 00:50 3.39185000 3.39055000 3.38995000 3.39235000 3.39273041 0.00377881 189 1520211300 2018.03.05 00:55 3.39065000 3.39155000 3.39005000 3.39155000 3.39261799 0.00366987 296 1520211600 2018.03.05 01:00 3.39135000 3.39263000 3.39065000 3.39283000 3.39261913 0.00351406 209 1520211900 2018.03.05 01:05 3.39265000 3.39425000 3.39265000 3.39466000 3.39277445 0.00335132 96 1520212200 2018.03.05 01:10 3.39435000 3.39415000 3.39357000 3.39500000 3.39290546 0.00319738 49 1520212500 2018.03.05 01:15 3.39425000 3.39854000 3.39425000 3.39912000 3.39344208 0.00344906 90 1520212800 2018.03.05 01:20 3.39890000 3.39979000 3.39648000 3.40169000 3.39404664 0.00385578 125 1520213100 2018.03.05 01:25 3.39955000 3.40275000 3.39918000 3.40321000 3.39487553 0.00460895 332 1520213400 2018.03.05 01:30 3.40275000 3.40260000 3.40260000 3.40456000 3.39561120 0.00525091 266 1520213700 2018.03.05 01:35 3.40260000 3.40175000 3.40145000 3.40325000 3.39619585 0.00570499 141 1520214000 2018.03.05 01:40 3.40175000 3.40454000 3.40125000 3.40513000 3.39699053 0.00618344 112 1520214300 2018.03.05 01:45 3.40443000 3.40157000 3.40055000 3.40548000 3.39742667 0.00625433 444 1520214600 2018.03.05 01:50 3.40157000 3.40384000 3.40105000 3.40529000 3.39803746 0.00629199 74 1520214900 2018.03.05 01:55 3.40125000 3.40271000 3.40045000 3.40431000 3.39848246 0.00610824 76 1520215200 2018.03.05 02:00 3.40177000 3.40113000 3.39875000 3.40297000 3.39873461 0.00589369 110 1520215500 2018.03.05 02:05 3.40121000 3.39987000 3.39987000 3.40177000 3.39884274 0.00550024 46 1520215800 2018.03.05 02:10 3.39997000 3.39868000 3.39868000 3.39997000 3.39882724 0.00513341 35 1520216100 2018.03.05 02:15 3.39879000 3.39739000 3.39734000 3.39892000 3.39869036 0.00469558 59 1520216400 2018.03.05 02:20 3.39739000 3.39734000 3.39725000 3.39918000 3.39856176 0.00434094 48 1520216700 2018.03.05 02:25 3.39751000 3.39688000 3.39674000 3.39789000 3.39840159 0.00410433 29 1520217000 2018.03.05 02:30 3.39692000 3.39638000 3.39564000 3.39692000 3.39820906 0.00376869 68 1520217300 2018.03.05 02:35 3.39638000 3.39466000 3.39372000 3.39638000 3.39787105 0.00364878 76 1520217600 2018.03.05 02:40 3.39470000 3.39482000 3.39447000 3.39513000 3.39758048 0.00364031 56 1520217900 2018.03.05 02:45 3.39482000 3.39393000 3.39393000 3.39492000 3.39723281 0.00381928 58 1520218200 2018.03.05 02:50 3.39400000 3.39493000 3.39400000 3.39493000 3.39701350 0.00391025 54 1520218500 2018.03.05 02:55 3.39529000 3.39495000 3.39437000 3.39532000 3.39681697 0.00402689 59 1520218800 2018.03.05 03:00 3.39505000 3.39609000 3.39475000 3.39609000 3.39674774 0.00401065 84 1520219100 2018.03.05 03:05 3.39625000 3.39525000 3.39482000 3.39625000 3.39660510 0.00386090 118 1520219400 2018.03.05 03:10 3.39525000 3.39511000 3.39468000 3.39549000 3.39646271 0.00369659 44 1520219700 2018.03.05 03:15 3.39511000 3.39495000 3.39472000 3.39539000 3.39631864 0.00357399 33 1520220000 2018.03.05 03:20 3.39495000 3.39419000 3.39395000 3.39495000 3.39611591 0.00316740 60 1520220300 2018.03.05 03:25 3.39446000 3.39440000 3.39414000 3.39446000 3.39595249 0.00299451 20 1520220600 2018.03.05 03:30 3.39435000 3.39525000 3.39433000 3.39525000 3.39588559 0.00243959 32 1520220900 2018.03.05 03:35 3.39525000 3.39475000 3.39453000 3.39525000 3.39577744 0.00193239 24 1520221200 2018.03.05 03:40 3.39485000 3.39450000 3.39447000 3.39525000 3.39565578 0.00154373 31 1520221500 2018.03.05 03:45 3.39447000 3.39501000 3.39421000 3.39501000 3.39559427 0.00122362 24 1520221800 2018.03.05 03:50 3.39504000 3.39545000 3.39504000 3.39595000 3.39558053 0.00100729 35 1520222100 2018.03.05 03:55 3.39545000 3.39575000 3.39535000 3.39585000 3.39559667 0.00092949 35 1520222400 2018.03.05 04:00 3.39598000 3.39645000 3.39565000 3.39695000 3.39567794 0.00090660 49 1520222700 2018.03.05 04:05 3.39645000 3.39625000 3.39615000 3.39685000 3.39573242 0.00090893 52 1520223000 2018.03.05 04:10 3.39625000 3.39652000 3.39575000 3.39665000 3.39580743 0.00096313 60 1520223300 2018.03.05 04:15 3.39653000 3.39806000 3.39653000 3.39806000 3.39602196 0.00116882 52 1520223600 2018.03.05 04:20 3.39816000 3.39864000 3.39784000 3.39891000 3.39627130 0.00139583 54 1520223900 2018.03.05 04:25 3.39864000 3.39899000 3.39864000 3.39899000 3.39653022 0.00153888 62 1520224200 2018.03.05 04:30 3.39899000 3.39964000 3.39899000 3.39977000 3.39682639 0.00176621 54 1520224500 2018.03.05 04:35 3.39964000 3.40016000 3.39952000 3.40016000 3.39714388 0.00198819 59 1520224800 2018.03.05 04:40 3.40027000 3.40071000 3.40027000 3.40071000 3.39748351 0.00225497 53 1520225100 2018.03.05 04:45 3.40074000 3.40113000 3.40057000 3.40113000 3.39783079 0.00246957 65 1520225400 2018.03.05 04:50 3.40113000 3.40143000 3.40084000 3.40143000 3.39817358 0.00264329 85 1520225700 2018.03.05 04:55 3.40147000 3.40218000 3.40147000 3.40218000 3.39855514 0.00281961 77 1520226000 2018.03.05 05:00 3.40218000 3.40261000 3.40216000 3.40261000 3.39894132 0.00291193 92 1520226300 2018.03.05 05:05 3.40261000 3.40301000 3.40260000 3.40302000 3.39932881 0.00298397 63 1520226600 2018.03.05 05:10 3.40301000 3.40369000 3.40297000 3.40369000 3.39974416 0.00311118 64 1520226900 2018.03.05 05:15 3.40369000 3.40390000 3.40327000 3.40394000 3.40013996 0.00314327 61 1520227200 2018.03.05 05:20 3.40391000 3.40379000 3.40379000 3.40410000 3.40048758 0.00306667 35 1520227500 2018.03.05 05:25 3.40381000 3.40414000 3.40358000 3.40418000 3.40083543 0.00299074 43 1520227800 2018.03.05 05:30 3.40414000 3.40436000 3.40414000 3.40464000 3.40117110 0.00289932 36 1520228100 2018.03.05 05:35 3.40436000 3.40315000 3.40315000 3.40436000 3.40135957 0.00269349 50 1520228400 2018.03.05 05:40 3.40315000 3.40331000 3.40306000 3.40359000 3.40154532 0.00251051 30 1520228700 2018.03.05 05:45 3.40331000 3.40363000 3.40331000 3.40393000 3.40174386 0.00226159 40 1520229000 2018.03.05 05:50 3.40361000 3.40344000 3.40340000 3.40367000 3.40190540 0.00195909 28 1520229300 2018.03.05 05:55 3.40344000 3.40323000 3.40323000 3.40430000 3.40203155 0.00176454 40 1520229600 2018.03.05 06:00 3.40323000 3.40378000 3.40321000 3.40395000 3.40219807 0.00159950 48 1520229900 2018.03.05 06:05 3.40388000 3.40452000 3.40382000 3.40452000 3.40241921 0.00144923 33 1520230200 2018.03.05 06:10 3.40460000 3.40445000 3.40445000 3.40531000 3.40261262 0.00131188 44 1520230500 2018.03.05 06:15 3.40445000 3.40427000 3.40405000 3.40459000 3.40277046 0.00117710 29 1520230800 2018.03.05 06:20 3.40432000 3.40492000 3.40430000 3.40492000 3.40297518 0.00108131 29 1520231100 2018.03.05 06:25 3.40492000 3.40517000 3.40488000 3.40528000 3.40318421 0.00100092 41 1520231400 2018.03.05 06:30 3.40517000 3.40404000 3.40403000 3.40536000 3.40326571 0.00089118 40 1520231700 2018.03.05 06:35 3.40404000 3.40451000 3.40404000 3.40451000 3.40338422 0.00082301 28 1520232000 2018.03.05 06:40 3.40451000 3.40383000 3.40373000 3.40489000 3.40342667 0.00078133 34 1520232300 2018.03.05 06:45 3.40391000 3.40413000 3.40382000 3.40430000 3.40349366 0.00074328 34 1520232600 2018.03.05 06:50 3.40415000 3.40453000 3.40415000 3.40477000 3.40359236 0.00070935 40 1520232900 2018.03.05 06:55 3.40466000 3.40491000 3.40435000 3.40500000 3.40371785 0.00068718 34 1520233200 2018.03.05 07:00 3.40491000 3.40376000 3.40370000 3.40493000 3.40372186 0.00068480 41 1520233500 2018.03.05 07:05 3.40379000 3.40432000 3.40379000 3.40465000 3.40377883 0.00066090 40 1520233800 2018.03.05 07:10 3.40443000 3.40416000 3.40414000 3.40463000 3.40381513 0.00063635 27 1520234100 2018.03.05 07:15 3.40416000 3.40469000 3.40416000 3.40469000 3.40389845 0.00060600 28 1520234400 2018.03.05 07:20 3.40469000 3.40446000 3.40426000 3.40469000 3.40395193 0.00057644 32 1520234700 2018.03.05 07:25 3.40445000 3.40529000 3.40445000 3.40532000 3.40407937 0.00058217 35 1520235000 2018.03.05 07:30 3.40529000 3.40504000 3.40501000 3.40588000 3.40417085 0.00056056 35 1520235300 2018.03.05 07:35 3.40503000 3.40535000 3.40503000 3.40630000 3.40428315 0.00052604 43 1520235600 2018.03.05 07:40 3.40535000 3.40604000 3.40499000 3.40613000 3.40445047 0.00057778 48 1520235900 2018.03.05 07:45 3.40604000 3.40576000 3.40453000 3.40700000 3.40457519 0.00061421 89 1520236200 2018.03.05 07:50 3.40573000 3.40545000 3.40542000 3.40573000 3.40465851 0.00062899 43 1520236500 2018.03.05 07:55 3.40524000 3.40537000 3.40490000 3.40567000 3.40472627 0.00063296 59 1520236800 2018.03.05 08:00 3.40537000 3.40503000 3.40503000 3.40638000 3.40475519 0.00063278 51 1520237100 2018.03.05 08:05 3.40503000 3.40548000 3.40481000 3.40558000 3.40482422 0.00064468 38 1520237400 2018.03.05 08:10 3.40548000 3.40624000 3.40548000 3.40624000 3.40495906 0.00069146 54 1520237700 2018.03.05 08:15 3.40629000 3.40731000 3.40595000 3.40745000 3.40518296 0.00086627 124 1520238000 2018.03.05 08:20 3.40731000 3.40650000 3.40585000 3.40731000 3.40530839 0.00087141 86 1520238300 2018.03.05 08:25 3.40650000 3.40740000 3.40645000 3.40815000 3.40550759 0.00096435 191 1520238600 2018.03.05 08:30 3.40726000 3.40959000 3.40726000 3.40969000 3.40589639 0.00133752 192 1520238900 2018.03.05 08:35 3.40959000 3.41155000 3.40948000 3.41185000 3.40643483 0.00189261 292 1520239200 2018.03.05 08:40 3.41127000 3.41048000 3.41018000 3.41255000 3.40682009 0.00207692 264 1520239500 2018.03.05 08:45 3.41078000 3.41165000 3.40962000 3.41165000 3.40728008 0.00235434 158 1520239800 2018.03.05 08:50 3.41175000 3.41045000 3.41016000 3.41182000 3.40758197 0.00241766 219 1520240100 2018.03.05 08:55 3.41045000 3.41045000 3.40877000 3.41067000 3.40785512 0.00246925 232 1520240400 2018.03.05 09:00 3.41038000 3.40944000 3.40885000 3.41142000 3.40800606 0.00240382 242 1520240700 2018.03.05 09:05 3.40944000 3.40977000 3.40885000 3.41004000 3.40817405 0.00238543 202 1520241000 2018.03.05 09:10 3.40977000 3.41425000 3.40977000 3.41490000 3.40875272 0.00271575 384 1520241300 2018.03.05 09:15 3.41435000 3.41315000 3.41314000 3.41735000 3.40917151 0.00284487 673 1520241600 2018.03.05 09:20 3.41318000 3.41175000 3.41025000 3.41455000 3.40941708 0.00285515 475 1520241900 2018.03.05 09:25 3.41185000 3.41255000 3.41078000 3.41385000 3.40971545 0.00286298 393 1520242200 2018.03.05 09:30 3.41265000 3.41205000 3.41085000 3.41275000 3.40993779 0.00277389 465 1520242500 2018.03.05 09:35 3.41195000 3.41085000 3.41005000 3.41205000 3.41002467 0.00259324 395 1520242800 2018.03.05 09:40 3.41075000 3.40985000 3.40985000 3.41135000 3.41000803 0.00234089 421 1520243100 2018.03.05 09:45 3.40995000 3.41095000 3.40905000 3.41095000 3.41009774 0.00211012 299 1520243400 2018.03.05 09:50 3.41105000 3.41195000 3.41035000 3.41295000 3.41027415 0.00193262 387 1520243700 2018.03.05 09:55 3.41187000 3.41215000 3.41135000 3.41324000 3.41045280 0.00181707 397 1520244000 2018.03.05 10:00 3.41225000 3.41012000 3.40835000 3.41285000 3.41042110 0.00160094 577 1520244300 2018.03.05 10:05 3.41012000 3.40715000 3.40449000 3.41016000 3.41010957 0.00176184 503 1520244600 2018.03.05 10:10 3.40715000 3.40775000 3.40550000 3.40788000 3.40988485 0.00194465 452 1520244900 2018.03.05 10:15 3.40775000 3.40705000 3.40705000 3.41017000 3.40961486 0.00213372 518 1520245200 2018.03.05 10:20 3.40705000 3.40415000 3.40282000 3.40715000 3.40909440 0.00265888 623 1520245500 2018.03.05 10:25 3.40405000 3.40494000 3.40390000 3.40520000 3.40869874 0.00291714 452 1520245800 2018.03.05 10:30 3.40494000 3.40444000 3.40336000 3.40505000 3.40829315 0.00320480 324 1520246100 2018.03.05 10:35 3.40435000 3.40565000 3.40420000 3.40615000 3.40804142 0.00332527 340 1520246400 2018.03.05 10:40 3.40565000 3.40525000 3.40393000 3.40615000 3.40777557 0.00347605 517 1520246700 2018.03.05 10:45 3.40520000 3.40135000 3.40075000 3.40535000 3.40716361 0.00395719 614 1520247000 2018.03.05 10:50 3.40145000 3.39805000 3.39745000 3.40155000 3.40629565 0.00442792 675 1520247300 2018.03.05 10:55 3.39815000 3.39725000 3.39605000 3.39842000 3.40543416 0.00487408 527 1520247600 2018.03.05 11:00 3.39735000 3.40034000 3.39675000 3.40128000 3.40494900 0.00495132 365 1520247900 2018.03.05 11:05 3.40031000 3.39887000 3.39695000 3.40050000 3.40437005 0.00500359 571 1520248200 2018.03.05 11:10 3.39885000 3.39754000 3.39754000 3.39965000 3.40371957 0.00510191 443 1520248500 2018.03.05 11:15 3.39755000 3.39674000 3.39575000 3.39755000 3.40305485 0.00524450 470 1520248800 2018.03.05 11:20 3.39671000 3.39717000 3.39661000 3.39816000 3.40249439 0.00531388 349 1520249100 2018.03.05 11:25 3.39725000 3.39774000 3.39675000 3.39844000 3.40204159 0.00516831 325 1520249400 2018.03.05 11:30 3.39774000 3.39912000 3.39727000 3.39934000 3.40176334 0.00475819 423 1520249700 2018.03.05 11:35 3.39913000 3.40094000 3.39903000 3.40174000 3.40168493 0.00416365 445 1520250000 2018.03.05 11:40 3.40094000 3.39975000 3.39935000 3.40134000 3.40150065 0.00373555 379 1520250300 2018.03.05 11:45 3.39975000 3.40006000 3.39895000 3.40025000 3.40136344 0.00352147 235 1520250600 2018.03.05 11:50 3.40007000 3.39775000 3.39745000 3.40015000 3.40101931 0.00326820 265 1520250900 2018.03.05 11:55 3.39769000 3.39875000 3.39749000 3.40101000 3.40080318 0.00297535 389 1520251200 2018.03.05 12:00 3.39885000 3.39965000 3.39875000 3.40005000 3.40069335 0.00286524 548 1520251500 2018.03.05 12:05 3.39965000 3.40055000 3.39915000 3.40055000 3.40067970 0.00269927 461 1520251800 2018.03.05 12:10 3.40075000 3.40015000 3.40015000 3.40161000 3.40062925 0.00254756 330 1520252100 2018.03.05 12:15 3.40015000 3.40155000 3.39985000 3.40165000 3.40071694 0.00234315 307 1520252400 2018.03.05 12:20 3.40157000 3.40035000 3.40035000 3.40225000 3.40068200 0.00208894 278 1520252700 2018.03.05 12:25 3.40035000 3.39775000 3.39735000 3.40055000 3.40040276 0.00197782 479 1520253000 2018.03.05 12:30 3.39775000 3.39645000 3.39620000 3.39825000 3.40002631 0.00185585 396 1520253300 2018.03.05 12:35 3.39646000 3.39885000 3.39646000 3.39895000 3.39991428 0.00170627 304 1520253600 2018.03.05 12:40 3.39882000 3.40075000 3.39835000 3.40116000 3.39999387 0.00175650 407 1520253900 2018.03.05 12:45 3.40060000 3.40085000 3.39971000 3.40125000 3.40007541 0.00179093 480 1520254200 2018.03.05 12:50 3.40085000 3.40337000 3.40045000 3.40404000 3.40038918 0.00198543 436 1520254500 2018.03.05 12:55 3.40338000 3.40215000 3.40205000 3.40365000 3.40055687 0.00192235 363 1520254800 2018.03.05 13:00 3.40225000 3.40226000 3.40115000 3.40275000 3.40071908 0.00186909 308 1520255100 2018.03.05 13:05 3.40225000 3.40305000 3.40195000 3.40400000 3.40094107 0.00189709 291 1520255400 2018.03.05 13:10 3.40305000 3.40495000 3.40295000 3.40580000 3.40132287 0.00217301 417 1520255700 2018.03.05 13:15 3.40489000 3.40401000 3.40378000 3.40489000 3.40157879 0.00234213 367 1520256000 2018.03.05 13:20 3.40402000 3.40375000 3.40354000 3.40438000 3.40178557 0.00242862 234 1520256300 2018.03.05 13:25 3.40375000 3.40455000 3.40375000 3.40486000 3.40204885 0.00256421 179 1520256600 2018.03.05 13:30 3.40455000 3.40575000 3.40445000 3.40635000 3.40240134 0.00262016 275 1520256900 2018.03.05 13:35 3.40575000 3.40645000 3.40575000 3.40815000 3.40278693 0.00275404 394 1520257200 2018.03.05 13:40 3.40638000 3.40715000 3.40552000 3.40745000 3.40320246 0.00294556 471 1520257500 2018.03.05 13:45 3.40715000 3.40725000 3.40635000 3.40744000 3.40358794 0.00312734 306 1520257800 2018.03.05 13:50 3.40725000 3.40743000 3.40665000 3.40784000 3.40395385 0.00324656 425 1520258100 2018.03.05 13:55 3.40745000 3.40685000 3.40685000 3.40803000 3.40422967 0.00334117 420 1520258400 2018.03.05 14:00 3.40675000 3.40661000 3.40625000 3.40815000 3.40445637 0.00332733 430 1520258700 2018.03.05 14:05 3.40657000 3.40725000 3.40616000 3.40745000 3.40472243 0.00308762 360 1520259000 2018.03.05 14:10 3.40725000 3.40675000 3.40635000 3.40800000 3.40491553 0.00253769 307 1520259300 2018.03.05 14:15 3.40685000 3.40638000 3.40585000 3.40707000 3.40505501 0.00217658 297 1520259600 2018.03.05 14:20 3.40639000 3.40845000 3.40637000 3.40845000 3.40537834 0.00208739 379 1520259900 2018.03.05 14:25 3.40846000 3.41168000 3.40846000 3.41168000 3.40597850 0.00227291 491 1520260200 2018.03.05 14:30 3.41171000 3.40912000 3.40825000 3.41178000 3.40627769 0.00231105 411 1520260500 2018.03.05 14:35 3.40915000 3.40835000 3.40686000 3.40915000 3.40647505 0.00216648 422 1520260800 2018.03.05 14:40 3.40825000 3.40685000 3.40657000 3.40825000 3.40651076 0.00194999 407 1520261100 2018.03.05 14:45 3.40695000 3.40595000 3.40552000 3.40695000 3.40645735 0.00180293 337 1520261400 2018.03.05 14:50 3.40589000 3.40685000 3.40555000 3.40735000 3.40649475 0.00176496 319 1520261700 2018.03.05 14:55 3.40675000 3.40792000 3.40617000 3.40835000 3.40663049 0.00166464 408 1520262000 2018.03.05 15:00 3.40805000 3.40755000 3.40725000 3.40885000 3.40671806 0.00151538 397 1520262300 2018.03.05 15:05 3.40745000 3.40595000 3.40556000 3.40815000 3.40664491 0.00147827 368 1520262600 2018.03.05 15:10 3.40595000 3.40515000 3.40455000 3.40595000 3.40650254 0.00156938 383 1520262900 2018.03.05 15:15 3.40513000 3.40460000 3.40425000 3.40555000 3.40632134 0.00171202 242 1520263200 2018.03.05 15:20 3.40465000 3.40555000 3.40450000 3.40590000 3.40624788 0.00174637 350 1520263500 2018.03.05 15:25 3.40545000 3.40560000 3.40465000 3.40595000 3.40618618 0.00176703 287 1520263800 2018.03.05 15:30 3.40565000 3.40595000 3.40535000 3.40665000 3.40616369 0.00175599 264 1520264100 2018.03.05 15:35 3.40585000 3.40735000 3.40585000 3.40765000 3.40627667 0.00171921 347 1520264400 2018.03.05 15:40 3.40744000 3.40915000 3.40724000 3.40935000 3.40655032 0.00172519 409 1520264700 2018.03.05 15:45 3.40905000 3.40930000 3.40875000 3.40995000 3.40681219 0.00174538 311 1520265000 2018.03.05 15:50 3.40935000 3.40950000 3.40805000 3.40980000 3.40706818 0.00178674 249 1520265300 2018.03.05 15:55 3.40955000 3.40945000 3.40830000 3.40995000 3.40729502 0.00181710 248 1520265600 2018.03.05 16:00 3.40945000 3.40935000 3.40915000 3.41085000 3.40749073 0.00183887 357 1520265900 2018.03.05 16:05 3.40935000 3.41090000 3.40935000 3.41100000 3.40781542 0.00178097 370 1520266200 2018.03.05 16:10 3.41091000 3.40914000 3.40914000 3.41112000 3.40794157 0.00180688 272 1520266500 2018.03.05 16:15 3.40919000 3.40925000 3.40835000 3.40985000 3.40806618 0.00185777 315 1520266800 2018.03.05 16:20 3.40926000 3.40625000 3.40585000 3.40926000 3.40789321 0.00184082 354 1520267100 2018.03.05 16:25 3.40625000 3.40475000 3.40455000 3.40635000 3.40759386 0.00187972 412 1520267400 2018.03.05 16:30 3.40465000 3.40765000 3.40445000 3.40785000 3.40759921 0.00187262 571 1520267700 2018.03.05 16:35 3.40765000 3.40815000 3.40765000 3.40955000 3.40765166 0.00187804 423 1520268000 2018.03.05 16:40 3.40810000 3.40815000 3.40810000 3.40995000 3.40769912 0.00188419 428 1520268300 2018.03.05 16:45 3.40815000 3.40765000 3.40720000 3.40906000 3.40769445 0.00184305 438 1520268600 2018.03.05 16:50 3.40765000 3.40655000 3.40625000 3.40805000 3.40758545 0.00177604 439 1520268900 2018.03.05 16:55 3.40655000 3.40484000 3.40484000 3.40706000 3.40732398 0.00179620 513 1520269200 2018.03.05 17:00 3.40494000 3.40385000 3.40334000 3.40514000 3.40699312 0.00199758 712 1520269500 2018.03.05 17:05 3.40395000 3.40735000 3.40395000 3.40735000 3.40702711 0.00196239 629 1520269800 2018.03.05 17:10 3.40735000 3.40750000 3.40665000 3.40820000 3.40707215 0.00193293 508 1520270100 2018.03.05 17:15 3.40755000 3.40815000 3.40744000 3.40875000 3.40717480 0.00190853 336 1520270400 2018.03.05 17:20 3.40824000 3.40735000 3.40688000 3.40855000 3.40719149 0.00185200 409 1520270700 2018.03.05 17:25 3.40734000 3.40664000 3.40625000 3.40800000 3.40713896 0.00180851 394 1520271000 2018.03.05 17:30 3.40665000 3.41045000 3.40619000 3.41065000 3.40745430 0.00181813 471 1520271300 2018.03.05 17:35 3.41029000 3.40843000 3.40785000 3.41065000 3.40754722 0.00176985 769 1520271600 2018.03.05 17:40 3.40845000 3.40355000 3.40355000 3.40855000 3.40716654 0.00193556 523 1520271900 2018.03.05 17:45 3.40355000 3.40275000 3.40271000 3.40479000 3.40674591 0.00199857 432 1520272200 2018.03.05 17:50 3.40274000 3.40206000 3.40036000 3.40282000 3.40629964 0.00220094 473 1520272500 2018.03.05 17:55 3.40207000 3.40185000 3.40164000 3.40328000 3.40587586 0.00234321 551 1520272800 2018.03.05 18:00 3.40181000 3.40375000 3.40115000 3.40380000 3.40567340 0.00241446 453 1520273100 2018.03.05 18:05 3.40376000 3.40166000 3.40151000 3.40405000 3.40529117 0.00263140 435 1520273400 2018.03.05 18:10 3.40176000 3.40145000 3.40106000 3.40227000 3.40492534 0.00278358 445 1520273700 2018.03.05 18:15 3.40151000 3.40025000 3.40005000 3.40175000 3.40448007 0.00296217 515 1520274000 2018.03.05 18:20 3.40035000 3.39665000 3.39645000 3.40035000 3.40373435 0.00345774 479 1520274300 2018.03.05 18:25 3.39675000 3.39495000 3.39355000 3.39705000 3.40289775 0.00402424 457 1520274600 2018.03.05 18:30 3.39505000 3.39646000 3.39495000 3.39686000 3.40228463 0.00432556 293 1520274900 2018.03.05 18:35 3.39655000 3.39656000 3.39615000 3.39729000 3.40173943 0.00460330 246 1520275200 2018.03.05 18:40 3.39656000 3.39846000 3.39656000 3.39882000 3.40142710 0.00471952 226 1520275500 2018.03.05 18:45 3.39834000 3.39609000 3.39575000 3.39850000 3.40091880 0.00479994 239 1520275800 2018.03.05 18:50 3.39609000 3.39595000 3.39535000 3.39659000 3.40044558 0.00480063 220 1520276100 2018.03.05 18:55 3.39588000 3.39825000 3.39585000 3.39825000 3.40023648 0.00454634 233 1520276400 2018.03.05 19:00 3.39825000 3.39885000 3.39775000 3.39935000 3.40010444 0.00428825 189 1520276700 2018.03.05 19:05 3.39875000 3.39825000 3.39665000 3.39875000 3.39992782 0.00406662 222 1520277000 2018.03.05 19:10 3.39835000 3.39795000 3.39785000 3.39895000 3.39973946 0.00333917 183 1520277300 2018.03.05 19:15 3.39805000 3.39785000 3.39735000 3.39845000 3.39955951 0.00271719 123 1520277600 2018.03.05 19:20 3.39785000 3.39605000 3.39445000 3.39795000 3.39922527 0.00260956 240 1520277900 2018.03.05 19:25 3.39595000 3.39745000 3.39595000 3.39785000 3.39905620 0.00247848 215 1520278200 2018.03.05 19:30 3.39745000 3.39815000 3.39625000 3.39825000 3.39896989 0.00237009 273 1520278500 2018.03.05 19:35 3.39805000 3.39825000 3.39735000 3.39835000 3.39890133 0.00226333 130 1520278800 2018.03.05 19:40 3.39835000 3.39915000 3.39745000 3.39915000 3.39892501 0.00199916 121 1520279100 2018.03.05 19:45 3.39915000 3.39805000 3.39765000 3.39925000 3.39884168 0.00186350 123 1520279400 2018.03.05 19:50 3.39815000 3.39785000 3.39765000 3.39855000 3.39874723 0.00171785 104 1520279700 2018.03.05 19:55 3.39795000 3.39645000 3.39635000 3.39835000 3.39852845 0.00159784 170 1520280000 2018.03.05 20:00 3.39645000 3.39625000 3.39615000 3.39705000 3.39831145 0.00147571 129 1520280300 2018.03.05 20:05 3.39625000 3.39735000 3.39605000 3.39735000 3.39821989 0.00123115 93 1520280600 2018.03.05 20:10 3.39725000 3.39815000 3.39705000 3.39825000 3.39821323 0.00116297 151 1520280900 2018.03.05 20:15 3.39805000 3.39950000 3.39805000 3.39950000 3.39833578 0.00119823 93 1520281200 2018.03.05 20:20 3.39960000 3.39865000 3.39865000 3.40050000 3.39836571 0.00121548 101 1520281500 2018.03.05 20:25 3.39855000 3.40025000 3.39825000 3.40025000 3.39854516 0.00125844 109 1520281800 2018.03.05 20:30 3.40015000 3.40055000 3.39970000 3.40085000 3.39873610 0.00127690 129 1520282100 2018.03.05 20:35 3.40055000 3.39845000 3.39825000 3.40055000 3.39870885 0.00126206 119 1520282400 2018.03.05 20:40 3.39845000 3.39835000 3.39815000 3.39913000 3.39867468 0.00124941 94 1520282700 2018.03.05 20:45 3.39845000 3.39735000 3.39705000 3.39905000 3.39854852 0.00122935 118 1520283000 2018.03.05 20:50 3.39735000 3.39795000 3.39705000 3.39815000 3.39849151 0.00120984 104 1520283300 2018.03.05 20:55 3.39795000 3.39905000 3.39795000 3.39905000 3.39854470 0.00122334 114 1520283600 2018.03.05 21:00 3.39905000 3.39945000 3.39885000 3.39955000 3.39863092 0.00112711 71 1520283900 2018.03.05 21:05 3.39935000 3.39815000 3.39815000 3.39965000 3.39858512 0.00109095 150 1520284200 2018.03.05 21:10 3.39805000 3.39765000 3.39725000 3.39815000 3.39849606 0.00109048 102 1520284500 2018.03.05 21:15 3.39765000 3.39815000 3.39765000 3.39835000 3.39846310 0.00108754 89 1520284800 2018.03.05 21:20 3.39815000 3.39755000 3.39745000 3.39855000 3.39837614 0.00108289 135 1520285100 2018.03.05 21:25 3.39745000 3.39625000 3.39585000 3.39745000 3.39817365 0.00116183 77 1520285400 2018.03.05 21:30 3.39635000 3.39698000 3.39625000 3.39745000 3.39805997 0.00119059 69 1520285700 2018.03.05 21:35 3.39685000 3.39765000 3.39675000 3.39805000 3.39802093 0.00114346 100 1520286000 2018.03.05 21:40 3.39765000 3.39785000 3.39759000 3.39825000 3.39800465 0.00107719 83 1520286300 2018.03.05 21:45 3.39785000 3.39799000 3.39775000 3.39895000 3.39800325 0.00106758 140 1520286600 2018.03.05 21:50 3.39785000 3.39695000 3.39695000 3.39795000 3.39790294 0.00111843 205 1520286900 2018.03.05 21:55 3.39705000 3.39715000 3.39627000 3.39735000 3.39783123 0.00108984 211 1520287200 2018.03.05 22:00 3.39715000 3.39652000 3.39646000 3.39715000 3.39770635 0.00114059 48 1520287500 2018.03.05 22:05 3.39652000 3.39709000 3.39611000 3.39709000 3.39764765 0.00100857 48 1520287800 2018.03.05 22:10 3.39715000 3.39705000 3.39683000 3.39725000 3.39759073 0.00078785 36 1520288100 2018.03.05 22:15 3.39705000 3.39775000 3.39705000 3.39775000 3.39760590 0.00076398 40 1520288400 2018.03.05 22:20 3.39775000 3.39715000 3.39695000 3.39783000 3.39756248 0.00075257 76 1520288700 2018.03.05 22:25 3.39715000 3.39725000 3.39685000 3.39735000 3.39753272 0.00075555 59 1520289000 2018.03.05 22:30 3.39715000 3.39665000 3.39645000 3.39755000 3.39744865 0.00077783 73 1520289300 2018.03.05 22:35 3.39665000 3.39590000 3.39578000 3.39685000 3.39730116 0.00076896 50 1520289600 2018.03.05 22:40 3.39579000 3.39589000 3.39572000 3.39605000 3.39716677 0.00066714 41 1520289900 2018.03.05 22:45 3.39559000 3.39525000 3.39505000 3.39584000 3.39698422 0.00075174 57 1520290200 2018.03.05 22:50 3.39535000 3.39505000 3.39495000 3.39545000 3.39680001 0.00085686 46 1520290500 2018.03.05 22:55 3.39505000 3.39375000 3.39375000 3.39505000 3.39650953 0.00106061 80 1520290800 2018.03.05 23:00 3.39396000 3.39495000 3.39396000 3.39525000 3.39636100 0.00110793 50 1520291100 2018.03.05 23:05 3.39495000 3.39495000 3.39465000 3.39505000 3.39622662 0.00117420 27 1520291400 2018.03.05 23:10 3.39485000 3.39465000 3.39465000 3.39495000 3.39607647 0.00124132 43 1520291700 2018.03.05 23:15 3.39465000 3.39455000 3.39435000 3.39465000 3.39593109 0.00126316 17 1520292000 2018.03.05 23:20 3.39455000 3.39475000 3.39455000 3.39475000 3.39581860 0.00123422 14 1520292300 2018.03.05 23:25 3.39472000 3.39484000 3.39468000 3.39487000 3.39572540 0.00116625 22 1520292600 2018.03.05 23:30 3.39475000 3.39475000 3.39405000 3.39495000 3.39563251 0.00116370 62 1520292900 2018.03.05 23:35 3.39475000 3.39475000 3.39475000 3.39515000 3.39554846 0.00113671 53 1520293200 2018.03.05 23:40 3.39485000 3.39445000 3.39385000 3.39505000 3.39544384 0.00114931 108 1520293500 2018.03.05 23:45 3.39435000 3.39505000 3.39435000 3.39525000 3.39540634 0.00109384 74 1520293800 2018.03.05 23:50 3.39515000 3.39525000 3.39485000 3.39535000 3.39539145 0.00103055 63 1520294100 2018.03.05 23:55 3.39525000 3.39485000 3.39465000 3.39535000 3.39533988 0.00088598 50 1520294400 2018.03.06 00:00 3.39425000 3.39495000 3.38779000 3.39515000 3.39530275 0.00078364 17 1520294700 2018.03.06 00:05 3.39495000 3.39455000 3.39445000 3.39525000 3.39523106 0.00064264 23 1520295000 2018.03.06 00:10 3.39425000 3.39465000 3.39425000 3.39465000 3.39517572 0.00054258 11 1520295300 2018.03.06 00:15 3.39475000 3.39515000 3.39475000 3.39525000 3.39517327 0.00051635 16 1520295600 2018.03.06 00:20 3.39445000 3.39495000 3.39405000 3.39645000 3.39515201 0.00047770 22 1520295900 2018.03.06 00:25 3.39445000 3.39445000 3.39425000 3.39495000 3.39508515 0.00045278 16 1520296200 2018.03.06 00:30 3.39395000 3.39465000 3.39395000 3.39565000 3.39504371 0.00043347 69 1520296500 2018.03.06 00:35 3.39465000 3.39495000 3.39465000 3.39505000 3.39503478 0.00031696 21 1520296800 2018.03.06 00:40 3.39485000 3.39485000 3.39485000 3.39495000 3.39501718 0.00030633 11 1520297100 2018.03.06 00:45 3.39495000 3.39495000 3.39475000 3.39505000 3.39501078 0.00030182 17 1520297400 2018.03.06 00:50 3.39495000 3.39495000 3.39455000 3.39525000 3.39500500 0.00028729 90 1520297700 2018.03.06 00:55 3.39485000 3.39455000 3.39435000 3.39495000 3.39496166 0.00026058 21 1520298000 2018.03.06 01:00 3.39465000 3.39415000 3.39415000 3.39485000 3.39488436 0.00027783 39 1520298300 2018.03.06 01:05 3.39415000 3.39385000 3.39385000 3.39425000 3.39478585 0.00033296 33 1520298600 2018.03.06 01:10 3.39395000 3.39415000 3.39365000 3.39415000 3.39472529 0.00035339 30 1520298900 2018.03.06 01:15 3.39425000 3.39355000 3.39355000 3.39435000 3.39461336 0.00043414 35 1520299200 2018.03.06 01:20 3.39355000 3.39395000 3.39355000 3.39465000 3.39455018 0.00046257 60 1520299500 2018.03.06 01:25 3.39405000 3.39435000 3.39405000 3.39455000 3.39453112 0.00045297 39 1520299800 2018.03.06 01:30 3.39435000 3.39365000 3.39335000 3.39435000 3.39444720 0.00046991 46 1520300100 2018.03.06 01:35 3.39365000 3.39345000 3.39335000 3.39375000 3.39435223 0.00051877 28 1520300400 2018.03.06 01:40 3.39345000 3.39335000 3.39325000 3.39345000 3.39425678 0.00055778 32 1520300700 2018.03.06 01:45 3.39335000 3.39375000 3.39335000 3.39395000 3.39420852 0.00057238 39 1520301000 2018.03.06 01:50 3.39365000 3.39445000 3.39365000 3.39445000 3.39423151 0.00056292 23 1520301300 2018.03.06 01:55 3.39445000 3.39425000 3.39395000 3.39445000 3.39423327 0.00052404 32 1520301600 2018.03.06 02:00 3.39425000 3.39395000 3.39355000 3.39425000 3.39420630 0.00050241 42 1520301900 2018.03.06 02:05 3.39405000 3.39355000 3.39355000 3.39405000 3.39414379 0.00051935 41 1520302200 2018.03.06 02:10 3.39355000 3.39335000 3.39325000 3.39395000 3.39406819 0.00053620 39 1520302500 2018.03.06 02:15 3.39335000 3.39305000 3.39305000 3.39395000 3.39397122 0.00054554 41 1520302800 2018.03.06 02:20 3.39295000 3.39185000 3.39105000 3.39295000 3.39376920 0.00069126 78 1520303100 2018.03.06 02:25 3.39175000 3.39105000 3.39095000 3.39195000 3.39351023 0.00088788 53 1520303400 2018.03.06 02:30 3.39105000 3.39045000 3.38945000 3.39135000 3.39321878 0.00109272 64 1520303700 2018.03.06 02:35 3.39065000 3.39015000 3.38876000 3.39085000 3.39292651 0.00128822 105 1520304000 2018.03.06 02:40 3.39025000 3.39065000 3.39025000 3.39135000 3.39270970 0.00139284 65 1520304300 2018.03.06 02:45 3.39065000 3.39125000 3.39025000 3.39125000 3.39257068 0.00143406 48 1520304600 2018.03.06 02:50 3.39135000 3.39045000 3.39025000 3.39135000 3.39236871 0.00150327 62 1520304900 2018.03.06 02:55 3.39045000 3.39015000 3.39005000 3.39105000 3.39215741 0.00159986 62 1520305200 2018.03.06 03:00 3.39025000 3.38874000 3.38835000 3.39035000 3.39183194 0.00178269 85 1520305500 2018.03.06 03:05 3.38869000 3.38895000 3.38825000 3.38935000 3.39155747 0.00185937 67 1520305800 2018.03.06 03:10 3.38895000 3.38885000 3.38875000 3.38945000 3.39129962 0.00194639 45 1520306100 2018.03.06 03:15 3.38875000 3.38837000 3.38749000 3.38895000 3.39102060 0.00204769 49 1520306400 2018.03.06 03:20 3.38805000 3.38825000 3.38742000 3.38865000 3.39075674 0.00212360 65 1520306700 2018.03.06 03:25 3.38835000 3.38815000 3.38745000 3.38875000 3.39050848 0.00214048 71 1520307000 2018.03.06 03:30 3.38805000 3.38795000 3.38704000 3.38835000 3.39026481 0.00206652 68 1520307300 2018.03.06 03:35 3.38795000 3.38706000 3.38698000 3.38815000 3.38995959 0.00202763 45 1520307600 2018.03.06 03:40 3.38731000 3.38795000 3.38708000 3.38805000 3.38976820 0.00189033 29 1520307900 2018.03.06 03:45 3.38785000 3.38725000 3.38717000 3.38805000 3.38952837 0.00178835 44 1520308200 2018.03.06 03:50 3.38735000 3.38765000 3.38735000 3.38795000 3.38934948 0.00162308 50 1520308500 2018.03.06 03:55 3.38765000 3.38845000 3.38765000 3.38845000 3.38926382 0.00140308 29 1520308800 2018.03.06 04:00 3.38835000 3.38785000 3.38735000 3.38855000 3.38912917 0.00129465 46 1520309100 2018.03.06 04:05 3.38777000 3.38755000 3.38741000 3.38795000 3.38897877 0.00124167 25 1520309400 2018.03.06 04:10 3.38745000 3.38865000 3.38745000 3.38865000 3.38894746 0.00119308 31 1520309700 2018.03.06 04:15 3.38855000 3.38925000 3.38822000 3.38925000 3.38897627 0.00117153 45 1520310000 2018.03.06 04:20 3.38915000 3.38935000 3.38895000 3.38955000 3.38901187 0.00112562 43 1520310300 2018.03.06 04:25 3.38955000 3.38915000 3.38915000 3.38965000 3.38902502 0.00101544 36 1520310600 2018.03.06 04:30 3.38925000 3.38958000 3.38925000 3.38985000 3.38907788 0.00100389 36 1520310900 2018.03.06 04:35 3.38955000 3.38995000 3.38925000 3.39025000 3.38916094 0.00104879 44 1520311200 2018.03.06 04:40 3.38995000 3.39035000 3.38965000 3.39035000 3.38927418 0.00114803 42 1520311500 2018.03.06 04:45 3.39035000 3.38995000 3.38985000 3.39055000 3.38933854 0.00119554 39 1520311800 2018.03.06 04:50 3.38985000 3.39035000 3.38975000 3.39065000 3.38943487 0.00126881 43 1520312100 2018.03.06 04:55 3.39035000 3.38995000 3.38995000 3.39055000 3.38948393 0.00127978 35 1520312400 2018.03.06 05:00 3.38985000 3.39055000 3.38985000 3.39095000 3.38958546 0.00132596 45 1520312700 2018.03.06 05:05 3.39055000 3.38975000 3.38975000 3.39065000 3.38960113 0.00129514 35 1520313000 2018.03.06 05:10 3.38966000 3.38895000 3.38875000 3.39005000 3.38953912 0.00122012 32 1520313300 2018.03.06 05:15 3.38905000 3.38963000 3.38898000 3.38989000 3.38954778 0.00109059 25 1520313600 2018.03.06 05:20 3.38958000 3.38975000 3.38955000 3.39045000 3.38956703 0.00103814 38 1520313900 2018.03.06 05:25 3.38975000 3.38995000 3.38965000 3.39005000 3.38960351 0.00091390 27 1520314200 2018.03.06 05:30 3.38988000 3.39045000 3.38988000 3.39105000 3.38968413 0.00084153 44 1520314500 2018.03.06 05:35 3.39055000 3.39010000 3.38945000 3.39055000 3.38972373 0.00080786 46 1520314800 2018.03.06 05:40 3.39018000 3.38942000 3.38942000 3.39054000 3.38969481 0.00069080 32 1520315100 2018.03.06 05:45 3.38945000 3.38985000 3.38945000 3.39005000 3.38970959 0.00049708 27 1520315400 2018.03.06 05:50 3.38988000 3.39025000 3.38972000 3.39035000 3.38976105 0.00044291 35 1520315700 2018.03.06 05:55 3.39025000 3.39025000 3.38992000 3.39045000 3.38980762 0.00043183 34 1520316000 2018.03.06 06:00 3.39025000 3.39045000 3.39008000 3.39055000 3.38986880 0.00043038 38 1520316300 2018.03.06 06:05 3.39045000 3.39075000 3.39035000 3.39115000 3.38995272 0.00042580 37 1520316600 2018.03.06 06:10 3.39065000 3.39047000 3.39015000 3.39095000 3.39000199 0.00042425 40 1520316900 2018.03.06 06:15 3.39035000 3.39045000 3.39015000 3.39075000 3.39004466 0.00043008 33 1520317200 2018.03.06 06:20 3.39035000 3.39015000 3.39015000 3.39065000 3.39005469 0.00042478 33 1520317500 2018.03.06 06:25 3.39025000 3.38995000 3.38985000 3.39035000 3.39004472 0.00042528 32 1520317800 2018.03.06 06:30 3.38995000 3.39045000 3.38995000 3.39045000 3.39008332 0.00042835 36 1520318100 2018.03.06 06:35 3.39035000 3.39035000 3.39015000 3.39045000 3.39010871 0.00043146 27 1520318400 2018.03.06 06:40 3.39035000 3.39045000 3.39025000 3.39055000 3.39014122 0.00042948 28 1520318700 2018.03.06 06:45 3.39045000 3.39055000 3.39045000 3.39085000 3.39018015 0.00043297 40 1520319000 2018.03.06 06:50 3.39045000 3.39065000 3.39045000 3.39085000 3.39022490 0.00034876 38 1520319300 2018.03.06 06:55 3.39085000 3.39095000 3.39045000 3.39105000 3.39029395 0.00035652 31 1520319600 2018.03.06 07:00 3.39085000 3.39175000 3.39075000 3.39235000 3.39043263 0.00046166 41 1520319900 2018.03.06 07:05 3.39165000 3.39165000 3.39135000 3.39185000 3.39054857 0.00053015 56 1520320200 2018.03.06 07:10 3.39175000 3.39175000 3.39135000 3.39185000 3.39066299 0.00060797 41 1520320500 2018.03.06 07:15 3.39175000 3.39185000 3.39145000 3.39185000 3.39077604 0.00066846 25 1520320800 2018.03.06 07:20 3.39185000 3.39155000 3.39148000 3.39185000 3.39084975 0.00063060 33 1520321100 2018.03.06 07:25 3.39165000 3.39225000 3.39145000 3.39257000 3.39098311 0.00068154 50 1520321400 2018.03.06 07:30 3.39226000 3.39165000 3.39165000 3.39245000 3.39104662 0.00068733 34 1520321700 2018.03.06 07:35 3.39185000 3.39156000 3.39156000 3.39185000 3.39109551 0.00068017 24 1520322000 2018.03.06 07:40 3.39145000 3.39084000 3.39084000 3.39165000 3.39107118 0.00066412 37 1520322300 2018.03.06 07:45 3.39061000 3.39065000 3.39028000 3.39135000 3.39103107 0.00066358 57 1520322600 2018.03.06 07:50 3.39069000 3.39070000 3.39052000 3.39086000 3.39099954 0.00065543 29 1520322900 2018.03.06 07:55 3.39065000 3.39075000 3.39005000 3.39085000 3.39097577 0.00064750 82 1520323200 2018.03.06 08:00 3.39075000 3.39055000 3.39005000 3.39105000 3.39093522 0.00063347 141 1520323500 2018.03.06 08:05 3.39065000 3.39055000 3.39035000 3.39105000 3.39089853 0.00060958 158 1520323800 2018.03.06 08:10 3.39055000 3.38995000 3.38985000 3.39075000 3.39080820 0.00066453 145 1520324100 2018.03.06 08:15 3.38995000 3.38985000 3.38915000 3.39045000 3.39071694 0.00072419 220 1520324400 2018.03.06 08:20 3.38985000 3.38985000 3.38945000 3.39045000 3.39063437 0.00078153 116 1520324700 2018.03.06 08:25 3.38975000 3.39205000 3.38945000 3.39205000 3.39076920 0.00078231 237 1520325000 2018.03.06 08:30 3.39195000 3.39345000 3.39155000 3.39415000 3.39102451 0.00090112 221 1520325300 2018.03.06 08:35 3.39335000 3.39325000 3.39305000 3.39385000 3.39123646 0.00098893 102 1520325600 2018.03.06 08:40 3.39315000 3.39315000 3.39305000 3.39365000 3.39141870 0.00106029 112 1520325900 2018.03.06 08:45 3.39305000 3.39425000 3.39285000 3.39485000 3.39168835 0.00124060 323 1520326200 2018.03.06 08:50 3.39415000 3.39555000 3.39405000 3.39565000 3.39205613 0.00154984 189 1520326500 2018.03.06 08:55 3.39547000 3.39465000 3.39395000 3.39555000 3.39230316 0.00170233 153 1520326800 2018.03.06 09:00 3.39465000 3.39502000 3.39353000 3.39506000 3.39256191 0.00185715 75 1520327100 2018.03.06 09:05 3.39507000 3.39815000 3.39507000 3.39846000 3.39309411 0.00235481 187 1520327400 2018.03.06 09:10 3.39805000 3.39739000 3.39710000 3.39836000 3.39350324 0.00263225 146 1520327700 2018.03.06 09:15 3.39739000 3.39565000 3.39565000 3.39755000 3.39370769 0.00270086 204 1520328000 2018.03.06 09:20 3.39565000 3.39505000 3.39415000 3.39565000 3.39383553 0.00267674 325 1520328300 2018.03.06 09:25 3.39515000 3.39475000 3.39445000 3.39595000 3.39392262 0.00261013 197 1520328600 2018.03.06 09:30 3.39465000 3.39165000 3.39165000 3.39525000 3.39370618 0.00251366 305 1520328900 2018.03.06 09:35 3.39175000 3.39125000 3.39025000 3.39195000 3.39347226 0.00245928 321 1520329200 2018.03.06 09:40 3.39135000 3.39375000 3.39135000 3.39406000 3.39349871 0.00237198 278 1520329500 2018.03.06 09:45 3.39375000 3.39525000 3.39365000 3.39555000 3.39366550 0.00230370 190 1520329800 2018.03.06 09:50 3.39515000 3.39535000 3.39465000 3.39585000 3.39382593 0.00216522 248 1520330100 2018.03.06 09:55 3.39525000 3.39645000 3.39525000 3.39785000 3.39407584 0.00201738 528 1520330400 2018.03.06 10:00 3.39655000 3.39595000 3.39545000 3.39695000 3.39425433 0.00178805 604 1520330700 2018.03.06 10:05 3.39595000 3.39595000 3.39505000 3.39635000 3.39441583 0.00171733 529 1520331000 2018.03.06 10:10 3.39595000 3.39629000 3.39537000 3.39645000 3.39459432 0.00170992 421 1520331300 2018.03.06 10:15 3.39629000 3.39535000 3.39478000 3.39655000 3.39466629 0.00167412 485 1520331600 2018.03.06 10:20 3.39527000 3.39454000 3.39383000 3.39565000 3.39465426 0.00164298 424 1520331900 2018.03.06 10:25 3.39455000 3.39445000 3.39435000 3.39525000 3.39463481 0.00164678 246 1520332200 2018.03.06 10:30 3.39455000 3.39560000 3.39425000 3.39568000 3.39472673 0.00162327 367 1520332500 2018.03.06 10:35 3.39558000 3.39655000 3.39525000 3.39735000 3.39490037 0.00163093 378 1520332800 2018.03.06 10:40 3.39647000 3.39765000 3.39647000 3.39812000 3.39516224 0.00169405 267 1520333100 2018.03.06 10:45 3.39771000 3.39725000 3.39635000 3.39771000 3.39536108 0.00161981 298 1520333400 2018.03.06 10:50 3.39725000 3.39815000 3.39705000 3.39853000 3.39562669 0.00169897 358 1520333700 2018.03.06 10:55 3.39810000 3.39865000 3.39745000 3.39875000 3.39591462 0.00187158 338 1520334000 2018.03.06 11:00 3.39855000 3.39770000 3.39765000 3.39865000 3.39608466 0.00193693 303 1520334300 2018.03.06 11:05 3.39775000 3.39895000 3.39765000 3.39895000 3.39635755 0.00206955 266 1520334600 2018.03.06 11:10 3.39885000 3.39755000 3.39737000 3.39905000 3.39647112 0.00181943 296 1520334900 2018.03.06 11:15 3.39755000 3.39795000 3.39725000 3.39817000 3.39661196 0.00144147 254 1520335200 2018.03.06 11:20 3.39795000 3.39815000 3.39770000 3.39846000 3.39675844 0.00133648 209 1520335500 2018.03.06 11:25 3.39816000 3.39855000 3.39746000 3.39873000 3.39692907 0.00135287 398 1520335800 2018.03.06 11:30 3.39855000 3.39775000 3.39745000 3.39855000 3.39700725 0.00131862 304 1520336100 2018.03.06 11:35 3.39765000 3.39455000 3.39455000 3.39765000 3.39677323 0.00142081 336 1520336400 2018.03.06 11:40 3.39455000 3.39565000 3.39435000 3.39565000 3.39666625 0.00144160 287 1520336700 2018.03.06 11:45 3.39565000 3.39353000 3.39349000 3.39580000 3.39636756 0.00163644 268 1520337000 2018.03.06 11:50 3.39354000 3.39415000 3.39339000 3.39455000 3.39615637 0.00175512 374 1520337300 2018.03.06 11:55 3.39412000 3.39391000 3.39345000 3.39432000 3.39594243 0.00187600 345 1520337600 2018.03.06 12:00 3.39390000 3.39505000 3.39355000 3.39515000 3.39585743 0.00189147 366 1520337900 2018.03.06 12:05 3.39515000 3.39565000 3.39485000 3.39568000 3.39583768 0.00187412 253 1520338200 2018.03.06 12:10 3.39557000 3.39545000 3.39519000 3.39618000 3.39580076 0.00189146 252 1520338500 2018.03.06 12:15 3.39538000 3.39446000 3.39437000 3.39565000 3.39567306 0.00196042 281 1520338800 2018.03.06 12:20 3.39460000 3.39527000 3.39390000 3.39561000 3.39563468 0.00192729 298 1520339100 2018.03.06 12:25 3.39529000 3.39458000 3.39385000 3.39550000 3.39553423 0.00194418 263 1520339400 2018.03.06 12:30 3.39459000 3.39355000 3.39325000 3.39515000 3.39534526 0.00196626 352 1520339700 2018.03.06 12:35 3.39365000 3.39240000 3.39229000 3.39415000 3.39506476 0.00201345 370 1520340000 2018.03.06 12:40 3.39245000 3.39035000 3.39016000 3.39256000 3.39461573 0.00230134 389 1520340300 2018.03.06 12:45 3.39035000 3.38985000 3.38964000 3.39085000 3.39416185 0.00244386 416 1520340600 2018.03.06 12:50 3.38984000 3.38873000 3.38736000 3.38985000 3.39364453 0.00273256 463 1520340900 2018.03.06 12:55 3.38867000 3.38825000 3.38815000 3.38914000 3.39313077 0.00293523 271 1520341200 2018.03.06 13:00 3.38815000 3.38785000 3.38755000 3.38815000 3.39262784 0.00305793 251 1520341500 2018.03.06 13:05 3.38785000 3.38813000 3.38775000 3.38925000 3.39219947 0.00301216 436 1520341800 2018.03.06 13:10 3.38814000 3.38665000 3.38605000 3.38825000 3.39167095 0.00309262 345 1520342100 2018.03.06 13:15 3.38666000 3.38715000 3.38665000 3.38785000 3.39124038 0.00326601 284 1520342400 2018.03.06 13:20 3.38715000 3.38015000 3.38010000 3.38715000 3.39018416 0.00412213 760 1520342700 2018.03.06 13:25 3.38015000 3.37640000 3.37625000 3.38036000 3.38887138 0.00531224 811 1520343000 2018.03.06 13:30 3.37635000 3.37481000 3.37236000 3.37635000 3.38753220 0.00632517 892 1520343300 2018.03.06 13:35 3.37479000 3.37445000 3.37395000 3.37689000 3.38628628 0.00709879 694 1520343600 2018.03.06 13:40 3.37445000 3.37685000 3.37406000 3.37735000 3.38538758 0.00735406 620 1520343900 2018.03.06 13:45 3.37685000 3.37555000 3.37437000 3.37717000 3.38445067 0.00752994 495 1520344200 2018.03.06 13:50 3.37555000 3.37616000 3.37465000 3.37655000 3.38366108 0.00751622 492 1520344500 2018.03.06 13:55 3.37615000 3.37288000 3.37264000 3.37624000 3.38263431 0.00769755 692 1520344800 2018.03.06 14:00 3.37293000 3.37545000 3.37186000 3.37572000 3.38195009 0.00745089 608 1520345100 2018.03.06 14:05 3.37539000 3.37357000 3.37236000 3.37539000 3.38115199 0.00724573 489 1520345400 2018.03.06 14:10 3.37359000 3.37149000 3.37149000 3.37385000 3.38023180 0.00712075 472 1520345700 2018.03.06 14:15 3.37147000 3.37145000 3.37096000 3.37249000 3.37939544 0.00692716 525 1520346000 2018.03.06 14:20 3.37145000 3.37308000 3.37029000 3.37315000 3.37879397 0.00666341 443 1520346300 2018.03.06 14:25 3.37315000 3.37325000 3.37245000 3.37375000 3.37826597 0.00631790 453 1520346600 2018.03.06 14:30 3.37332000 3.37327000 3.37306000 3.37435000 3.37779016 0.00595919 390 1520346900 2018.03.06 14:35 3.37335000 3.37367000 3.37160000 3.37367000 3.37739777 0.00552385 483 1520347200 2018.03.06 14:40 3.37375000 3.37305000 3.37225000 3.37377000 3.37698369 0.00503174 395 1520347500 2018.03.06 14:45 3.37305000 3.36995000 3.36945000 3.37305000 3.37631382 0.00447132 494 1520347800 2018.03.06 14:50 3.36995000 3.36975000 3.36815000 3.37075000 3.37568869 0.00388290 658 1520348100 2018.03.06 14:55 3.36975000 3.36965000 3.36915000 3.37018000 3.37511358 0.00290277 395 1520348400 2018.03.06 15:00 3.36956000 3.36830000 3.36791000 3.36975000 3.37446467 0.00271177 540 1520348700 2018.03.06 15:05 3.36835000 3.36968000 3.36775000 3.36985000 3.37400898 0.00264872 439 1520349000 2018.03.06 15:10 3.36971000 3.36888000 3.36875000 3.37035000 3.37352051 0.00266119 425 1520349300 2018.03.06 15:15 3.36888000 3.37165000 3.36875000 3.37234000 3.37334237 0.00261509 484 1520349600 2018.03.06 15:20 3.37157000 3.37105000 3.37007000 3.37166000 3.37312405 0.00244676 440 1520349900 2018.03.06 15:25 3.37105000 3.37235000 3.37105000 3.37252000 3.37305033 0.00235618 390 1520350200 2018.03.06 15:30 3.37235000 3.37215000 3.37197000 3.37285000 3.37296458 0.00221117 332 1520350500 2018.03.06 15:35 3.37222000 3.37275000 3.37199000 3.37335000 3.37294415 0.00220019 307 1520350800 2018.03.06 15:40 3.37275000 3.37149000 3.37113000 3.37296000 3.37280566 0.00206360 302 1520351100 2018.03.06 15:45 3.37149000 3.36982000 3.36970000 3.37160000 3.37252131 0.00197997 457 1520351400 2018.03.06 15:50 3.36985000 3.36895000 3.36845000 3.37015000 3.37218118 0.00193084 417 1520351700 2018.03.06 15:55 3.36895000 3.36895000 3.36787000 3.36920000 3.37187345 0.00190871 351 1520352000 2018.03.06 16:00 3.36885000 3.36955000 3.36851000 3.36995000 3.37165217 0.00186065 532 1520352300 2018.03.06 16:05 3.36955000 3.36965000 3.36896000 3.37095000 3.37146149 0.00179407 302 1520352600 2018.03.06 16:10 3.36975000 3.36895000 3.36855000 3.37010000 3.37122230 0.00172440 257 1520352900 2018.03.06 16:15 3.36895000 3.36995000 3.36875000 3.37010000 3.37110113 0.00159762 333 1520353200 2018.03.06 16:20 3.36995000 3.37225000 3.36948000 3.37225000 3.37121054 0.00161828 450 1520353500 2018.03.06 16:25 3.37225000 3.37405000 3.37200000 3.37565000 3.37148097 0.00184521 697 1520353800 2018.03.06 16:30 3.37406000 3.37585000 3.37335000 3.37605000 3.37189707 0.00222544 581 1520354100 2018.03.06 16:35 3.37585000 3.37521000 3.37484000 3.37717000 3.37221258 0.00242236 706 1520354400 2018.03.06 16:40 3.37525000 3.37455000 3.37329000 3.37528000 3.37243519 0.00240685 497 1520354700 2018.03.06 16:45 3.37465000 3.37529000 3.37421000 3.37645000 3.37270708 0.00251247 477 1520355000 2018.03.06 16:50 3.37524000 3.37469000 3.37429000 3.37595000 3.37289593 0.00246892 332 1520355300 2018.03.06 16:55 3.37470000 3.37305000 3.37255000 3.37526000 3.37291060 0.00245862 410 1520355600 2018.03.06 17:00 3.37295000 3.37165000 3.37155000 3.37326000 3.37279055 0.00240016 577 1520355900 2018.03.06 17:05 3.37175000 3.37309000 3.37145000 3.37348000 3.37281907 0.00240750 547 1520356200 2018.03.06 17:10 3.37307000 3.37191000 3.37171000 3.37464000 3.37273249 0.00238641 501 1520356500 2018.03.06 17:15 3.37185000 3.37010000 3.36998000 3.37196000 3.37248177 0.00238997 487 1520356800 2018.03.06 17:20 3.37007000 3.37296000 3.37007000 3.37338000 3.37252732 0.00239124 452 1520357100 2018.03.06 17:25 3.37295000 3.37445000 3.37235000 3.37445000 3.37271043 0.00238110 369 1520357400 2018.03.06 17:30 3.37435000 3.37605000 3.37375000 3.37633000 3.37302849 0.00238438 418 1520357700 2018.03.06 17:35 3.37595000 3.37654000 3.37405000 3.37654000 3.37336292 0.00236812 431 1520358000 2018.03.06 17:40 3.37654000 3.37535000 3.37518000 3.37735000 3.37355216 0.00226846 415 1520358300 2018.03.06 17:45 3.37535000 3.37545000 3.37485000 3.37644000 3.37373291 0.00214268 484 1520358600 2018.03.06 17:50 3.37545000 3.37775000 3.37415000 3.37792000 3.37411549 0.00204666 635 1520358900 2018.03.06 17:55 3.37775000 3.37855000 3.37645000 3.37973000 3.37453782 0.00205163 637 1520359200 2018.03.06 18:00 3.37855000 3.37665000 3.37605000 3.37881000 3.37473898 0.00204011 620 1520359500 2018.03.06 18:05 3.37661000 3.37312000 3.37260000 3.37661000 3.37458479 0.00206260 673 1520359800 2018.03.06 18:10 3.37312000 3.37186000 3.37186000 3.37405000 3.37432529 0.00212695 528 1520360100 2018.03.06 18:15 3.37185000 3.37105000 3.37005000 3.37205000 3.37401336 0.00224583 496 1520360400 2018.03.06 18:20 3.37115000 3.37269000 3.37105000 3.37395000 3.37388732 0.00227108 396 1520360700 2018.03.06 18:25 3.37269000 3.37315000 3.37255000 3.37365000 3.37381710 0.00226011 270 1520361000 2018.03.06 18:30 3.37325000 3.37415000 3.37215000 3.37425000 3.37384881 0.00225085 323 1520361300 2018.03.06 18:35 3.37415000 3.37375000 3.37345000 3.37535000 3.37383940 0.00224457 267 1520361600 2018.03.06 18:40 3.37395000 3.37265000 3.37235000 3.37455000 3.37372612 0.00222098 207 1520361900 2018.03.06 18:45 3.37255000 3.37195000 3.37136000 3.37282000 3.37355697 0.00227898 295 1520362200 2018.03.06 18:50 3.37195000 3.37225000 3.37165000 3.37325000 3.37343249 0.00229677 186 1520362500 2018.03.06 18:55 3.37235000 3.36991000 3.36945000 3.37235000 3.37309702 0.00241723 179 1520362800 2018.03.06 19:00 3.36985000 3.37045000 3.36965000 3.37115000 3.37284492 0.00257973 175 1520363100 2018.03.06 19:05 3.37055000 3.37175000 3.37045000 3.37175000 3.37274064 0.00260509 120 1520363400 2018.03.06 19:10 3.37165000 3.37335000 3.37135000 3.37345000 3.37279868 0.00248172 221 1520363700 2018.03.06 19:15 3.37345000 3.37405000 3.37335000 3.37415000 3.37291785 0.00232074 144 1520364000 2018.03.06 19:20 3.37415000 3.37355000 3.37355000 3.37445000 3.37297806 0.00224836 119 1520364300 2018.03.06 19:25 3.37355000 3.37375000 3.37335000 3.37465000 3.37305157 0.00217593 97 1520364600 2018.03.06 19:30 3.37375000 3.37325000 3.37305000 3.37425000 3.37307047 0.00190568 99 1520364900 2018.03.06 19:35 3.37335000 3.37365000 3.37225000 3.37375000 3.37312566 0.00147467 163 1520365200 2018.03.06 19:40 3.37385000 3.37435000 3.37365000 3.37455000 3.37324227 0.00131662 127 1520365500 2018.03.06 19:45 3.37425000 3.37345000 3.37305000 3.37455000 3.37326205 0.00132467 126 1520365800 2018.03.06 19:50 3.37345000 3.37485000 3.37335000 3.37535000 3.37341329 0.00138381 124 1520366100 2018.03.06 19:55 3.37485000 3.37659000 3.37485000 3.37790000 3.37371583 0.00154102 335 1520366400 2018.03.06 20:00 3.37665000 3.37562000 3.37562000 3.37705000 3.37389718 0.00163665 173 1520366700 2018.03.06 20:05 3.37557000 3.37597000 3.37553000 3.37676000 3.37409459 0.00175366 101 1520367000 2018.03.06 20:10 3.37619000 3.37664000 3.37604000 3.37670000 3.37433701 0.00192433 67 1520367300 2018.03.06 20:15 3.37664000 3.37499000 3.37499000 3.37664000 3.37439920 0.00194841 59 1520367600 2018.03.06 20:20 3.37505000 3.37581000 3.37477000 3.37581000 3.37453356 0.00197977 77 1520367900 2018.03.06 20:25 3.37581000 3.37467000 3.37464000 3.37607000 3.37454656 0.00189793 99 1520368200 2018.03.06 20:30 3.37467000 3.37552000 3.37427000 3.37552000 3.37463926 0.00186431 80 1520368500 2018.03.06 20:35 3.37546000 3.37580000 3.37546000 3.37615000 3.37474981 0.00157771 69 1520368800 2018.03.06 20:40 3.37585000 3.37398000 3.37388000 3.37585000 3.37467650 0.00125490 66 1520369100 2018.03.06 20:45 3.37420000 3.37403000 3.37344000 3.37463000 3.37461492 0.00108321 35 1520369400 2018.03.06 20:50 3.37387000 3.37305000 3.37303000 3.37417000 3.37446588 0.00112114 40 1520369700 2018.03.06 20:55 3.37303000 3.37365000 3.37289000 3.37405000 3.37438818 0.00114785 69 1520370000 2018.03.06 21:00 3.37375000 3.37307000 3.37261000 3.37375000 3.37426264 0.00120288 51 1520370300 2018.03.06 21:05 3.37300000 3.37265000 3.37255000 3.37330000 3.37410906 0.00129797 38 1520370600 2018.03.06 21:10 3.37285000 3.37295000 3.37255000 3.37315000 3.37399867 0.00135194 57 1520370900 2018.03.06 21:15 3.37285000 3.37295000 3.37255000 3.37315000 3.37389880 0.00141161 60 1520371200 2018.03.06 21:20 3.37305000 3.37315000 3.37285000 3.37345000 3.37382748 0.00144810 37 1520371500 2018.03.06 21:25 3.37305000 3.37325000 3.37305000 3.37365000 3.37377248 0.00147617 44 1520371800 2018.03.06 21:30 3.37325000 3.37325000 3.37285000 3.37345000 3.37372272 0.00148242 52 1520372100 2018.03.06 21:35 3.37325000 3.37305000 3.37265000 3.37335000 3.37365865 0.00136920 70 1520372400 2018.03.06 21:40 3.37295000 3.37315000 3.37295000 3.37345000 3.37361021 0.00131848 85 1520372700 2018.03.06 21:45 3.37325000 3.37345000 3.37295000 3.37355000 3.37359495 0.00121323 77 1520373000 2018.03.06 21:50 3.37335000 3.37365000 3.37335000 3.37405000 3.37360020 0.00100315 96 1520373300 2018.03.06 21:55 3.37355000 3.37365000 3.37325000 3.37505000 3.37360494 0.00095320 118 1520373600 2018.03.06 22:00 3.37357000 3.37465000 3.37357000 3.37475000 3.37370447 0.00084578 73 1520373900 2018.03.06 22:05 3.37465000 3.37485000 3.37425000 3.37505000 3.37381357 0.00086599 72 1520374200 2018.03.06 22:10 3.37485000 3.37545000 3.37485000 3.37545000 3.37396942 0.00089606 77 1520374500 2018.03.06 22:15 3.37535000 3.37505000 3.37465000 3.37535000 3.37407233 0.00087795 51 1520374800 2018.03.06 22:20 3.37505000 3.37485000 3.37415000 3.37515000 3.37414639 0.00092884 46 1520375100 2018.03.06 22:25 3.37475000 3.37445000 3.37445000 3.37505000 3.37417531 0.00094482 60 1520375400 2018.03.06 22:30 3.37455000 3.37435000 3.37395000 3.37455000 3.37419195 0.00091894 40 1520375700 2018.03.06 22:35 3.37445000 3.37475000 3.37415000 3.37495000 3.37424509 0.00094156 54 1520376000 2018.03.06 22:40 3.37475000 3.37385000 3.37335000 3.37475000 3.37420747 0.00089358 57 1520376300 2018.03.06 22:45 3.37395000 3.37415000 3.37345000 3.37435000 3.37420199 0.00082129 62 1520376600 2018.03.06 22:50 3.37405000 3.37405000 3.37395000 3.37445000 3.37418752 0.00076920 41 1520376900 2018.03.06 22:55 3.37405000 3.37527000 3.37405000 3.37527000 3.37429061 0.00077399 66 1520377200 2018.03.06 23:00 3.37515000 3.37549000 3.37488000 3.37553000 3.37440484 0.00079507 28 1520377500 2018.03.06 23:05 3.37549000 3.37441000 3.37432000 3.37566000 3.37440533 0.00075204 33 1520377800 2018.03.06 23:10 3.37448000 3.37409000 3.37395000 3.37448000 3.37437530 0.00070736 32 1520378100 2018.03.06 23:15 3.37415000 3.37444000 3.37405000 3.37444000 3.37438146 0.00064222 15 1520378400 2018.03.06 23:20 3.37417000 3.37445000 3.37405000 3.37491000 3.37438799 0.00057947 21 1520378700 2018.03.06 23:25 3.37445000 3.37475000 3.37445000 3.37485000 3.37442247 0.00053811 20 1520379000 2018.03.06 23:30 3.37465000 3.37425000 3.37425000 3.37475000 3.37440604 0.00051584 34 1520379300 2018.03.06 23:35 3.37425000 3.37375000 3.37355000 3.37444000 3.37434356 0.00053208 50 1520379600 2018.03.06 23:40 3.37365000 3.37395000 3.37355000 3.37415000 3.37430608 0.00054930 19 1520379900 2018.03.06 23:45 3.37405000 3.37445000 3.37385000 3.37445000 3.37431979 0.00053151 29 1520380200 2018.03.06 23:50 3.37445000 3.37475000 3.37445000 3.37475000 3.37436076 0.00046544 25 1520380500 2018.03.06 23:55 3.37465000 3.37505000 3.37455000 3.37515000 3.37442640 0.00045345 40 1520380800 2018.03.07 00:00 3.37505000 3.37335000 3.36810000 3.37515000 3.37432389 0.00051009 90 1520381100 2018.03.07 00:05 3.37345000 3.37455000 3.37335000 3.37455000 3.37434542 0.00050874 13 1520381400 2018.03.07 00:10 3.37465000 3.37495000 3.37455000 3.37495000 3.37440300 0.00051942 28 1520381700 2018.03.07 00:15 3.37505000 3.37415000 3.37395000 3.37505000 3.37437890 0.00051747 23 1520382000 2018.03.07 00:20 3.37415000 3.37425000 3.37415000 3.37435000 3.37436663 0.00050593 11 1520382300 2018.03.07 00:25 3.37415000 3.37395000 3.37355000 3.37425000 3.37432695 0.00051760 29 1520382600 2018.03.07 00:30 3.37415000 3.37245000 3.37175000 3.37415000 3.37414819 0.00068989 283 1520382900 2018.03.07 00:35 3.37225000 3.37135000 3.37125000 3.37285000 3.37388170 0.00093379 295 1520383200 2018.03.07 00:40 3.37095000 3.37145000 3.37095000 3.37185000 3.37365011 0.00105769 88 1520383500 2018.03.07 00:45 3.37155000 3.37045000 3.36925000 3.37235000 3.37334534 0.00132305 358 1520383800 2018.03.07 00:50 3.37055000 3.37055000 3.36985000 3.37085000 3.37307911 0.00151690 133 1520384100 2018.03.07 00:55 3.37065000 3.36915000 3.36905000 3.37135000 3.37270491 0.00181263 153 1520384400 2018.03.07 01:00 3.36915000 3.36765000 3.36665000 3.36935000 3.37222349 0.00221096 366 1520384700 2018.03.07 01:05 3.36765000 3.36935000 3.36665000 3.36935000 3.37194983 0.00230483 273 1520385000 2018.03.07 01:10 3.36935000 3.37055000 3.36905000 3.37075000 3.37181651 0.00230467 214 1520385300 2018.03.07 01:15 3.37045000 3.37055000 3.36935000 3.37305000 3.37169589 0.00231232 196 1520385600 2018.03.07 01:20 3.37116000 3.37313000 3.36985000 3.37317000 3.37183247 0.00224681 140 1520385900 2018.03.07 01:25 3.37335000 3.37298000 3.37235000 3.37360000 3.37194176 0.00216711 103 1520386200 2018.03.07 01:30 3.37298000 3.37300000 3.37219000 3.37408000 3.37204254 0.00208030 90 1520386500 2018.03.07 01:35 3.37300000 3.37345000 3.37263000 3.37417000 3.37217659 0.00199673 81 1520386800 2018.03.07 01:40 3.37320000 3.37393000 3.37085000 3.37398000 3.37234358 0.00203173 477 1520387100 2018.03.07 01:45 3.37393000 3.37255000 3.37225000 3.37492000 3.37236324 0.00197506 113 1520387400 2018.03.07 01:50 3.37275000 3.37345000 3.37168000 3.37365000 3.37246674 0.00193092 60 1520387700 2018.03.07 01:55 3.37345000 3.37305000 3.37275000 3.37375000 3.37252229 0.00191678 46 1520388000 2018.03.07 02:00 3.37305000 3.37055000 3.37051000 3.37325000 3.37233445 0.00185392 103 1520388300 2018.03.07 02:05 3.37065000 3.37139000 3.36955000 3.37155000 3.37224450 0.00179385 80 1520388600 2018.03.07 02:10 3.37135000 3.37215000 3.37129000 3.37255000 3.37223550 0.00178984 59 1520388900 2018.03.07 02:15 3.37215000 3.37264000 3.37104000 3.37271000 3.37227403 0.00179529 94 1520389200 2018.03.07 02:20 3.37264000 3.37236000 3.37198000 3.37294000 3.37228221 0.00178882 82 1520389500 2018.03.07 02:25 3.37251000 3.37165000 3.37155000 3.37335000 3.37222200 0.00172801 82 1520389800 2018.03.07 02:30 3.37175000 3.37205000 3.37105000 3.37205000 3.37220562 0.00168329 69 1520390100 2018.03.07 02:35 3.37195000 3.37155000 3.37155000 3.37235000 3.37214318 0.00153419 69 1520390400 2018.03.07 02:40 3.37165000 3.37185000 3.37099000 3.37185000 3.37211526 0.00116080 78 1520390700 2018.03.07 02:45 3.37175000 3.37239000 3.37160000 3.37267000 3.37214143 0.00098079 82 1520391000 2018.03.07 02:50 3.37239000 3.37395000 3.37239000 3.37395000 3.37231367 0.00096373 65 1520391300 2018.03.07 02:55 3.37385000 3.37274000 3.37258000 3.37395000 3.37235427 0.00087497 70 1520391600 2018.03.07 03:00 3.37274000 3.37301000 3.37161000 3.37315000 3.37241672 0.00085929 91 1520391900 2018.03.07 03:05 3.37301000 3.37331000 3.37187000 3.37373000 3.37250180 0.00086418 106 1520392200 2018.03.07 03:10 3.37350000 3.37375000 3.37300000 3.37387000 3.37262067 0.00089767 97 1520392500 2018.03.07 03:15 3.37375000 3.37371000 3.37325000 3.37405000 3.37272442 0.00091951 86 1520392800 2018.03.07 03:20 3.37371000 3.37290000 3.37290000 3.37405000 3.37274114 0.00088344 75 1520393100 2018.03.07 03:25 3.37290000 3.37350000 3.37246000 3.37350000 3.37281341 0.00091292 58 1520393400 2018.03.07 03:30 3.37350000 3.37311000 3.37308000 3.37401000 3.37284166 0.00091188 59 1520393700 2018.03.07 03:35 3.37311000 3.37294000 3.37255000 3.37350000 3.37285103 0.00091374 73 1520394000 2018.03.07 03:40 3.37294000 3.37224000 3.37197000 3.37304000 3.37279283 0.00075495 61 1520394300 2018.03.07 03:45 3.37224000 3.37332000 3.37219000 3.37405000 3.37284304 0.00070118 69 1520394600 2018.03.07 03:50 3.37345000 3.37371000 3.37342000 3.37397000 3.37292561 0.00071661 49 1520394900 2018.03.07 03:55 3.37371000 3.37306000 3.37306000 3.37379000 3.37293841 0.00071577 43 1520395200 2018.03.07 04:00 3.37306000 3.37376000 3.37299000 3.37376000 3.37301665 0.00073320 50 1520395500 2018.03.07 04:05 3.37376000 3.37356000 3.37356000 3.37412000 3.37306840 0.00067914 55 1520395800 2018.03.07 04:10 3.37351000 3.37410000 3.37344000 3.37415000 3.37316665 0.00067934 50 1520396100 2018.03.07 04:15 3.37425000 3.37375000 3.37362000 3.37425000 3.37322221 0.00058614 51 1520396400 2018.03.07 04:20 3.37366000 3.37379000 3.37364000 3.37422000 3.37327628 0.00050675 47 1520396700 2018.03.07 04:25 3.37379000 3.37447000 3.37379000 3.37451000 3.37338997 0.00051559 52 1520397000 2018.03.07 04:30 3.37447000 3.37262000 3.37260000 3.37447000 3.37331664 0.00053092 61 1520397300 2018.03.07 04:35 3.37262000 3.37337000 3.37261000 3.37337000 3.37332172 0.00051437 65 1520397600 2018.03.07 04:40 3.37337000 3.37264000 3.37264000 3.37355000 3.37325679 0.00054296 49 1520397900 2018.03.07 04:45 3.37281000 3.37317000 3.37281000 3.37348000 3.37324853 0.00054501 37 1520398200 2018.03.07 04:50 3.37317000 3.37330000 3.37295000 3.37374000 3.37325343 0.00053256 45 1520398500 2018.03.07 04:55 3.37325000 3.37273000 3.37242000 3.37344000 3.37320358 0.00054242 63 1520398800 2018.03.07 05:00 3.37266000 3.37217000 3.37212000 3.37280000 3.37310514 0.00060408 51 1520399100 2018.03.07 05:05 3.37206000 3.37324000 3.37206000 3.37324000 3.37311799 0.00059532 55 1520399400 2018.03.07 05:10 3.37324000 3.37341000 3.37285000 3.37392000 3.37314580 0.00059255 70 1520399700 2018.03.07 05:15 3.37341000 3.37316000 3.37275000 3.37355000 3.37314715 0.00059047 44 1520400000 2018.03.07 05:20 3.37296000 3.37398000 3.37295000 3.37398000 3.37322647 0.00056022 40 1520400300 2018.03.07 05:25 3.37398000 3.37345000 3.37345000 3.37445000 3.37324776 0.00055692 60 1520400600 2018.03.07 05:30 3.37335000 3.37231000 3.37193000 3.37335000 3.37315845 0.00060093 76 1520400900 2018.03.07 05:35 3.37235000 3.37265000 3.37216000 3.37285000 3.37311002 0.00062275 64 1520401200 2018.03.07 05:40 3.37266000 3.37197000 3.37170000 3.37281000 3.37300145 0.00067917 51 1520401500 2018.03.07 05:45 3.37205000 3.37206000 3.37205000 3.37276000 3.37291179 0.00072024 51 1520401800 2018.03.07 05:50 3.37206000 3.37225000 3.37189000 3.37247000 3.37284876 0.00069873 53 1520402100 2018.03.07 05:55 3.37223000 3.37225000 3.37215000 3.37254000 3.37279174 0.00069303 46 1520402400 2018.03.07 06:00 3.37225000 3.37185000 3.37185000 3.37255000 3.37270205 0.00070267 40 1520402700 2018.03.07 06:05 3.37175000 3.37195000 3.37165000 3.37195000 3.37263042 0.00061186 41 1520403000 2018.03.07 06:10 3.37185000 3.37245000 3.37176000 3.37275000 3.37261324 0.00061587 36 1520403300 2018.03.07 06:15 3.37242000 3.37237000 3.37231000 3.37275000 3.37259007 0.00059724 50 1520403600 2018.03.07 06:20 3.37245000 3.37235000 3.37235000 3.37325000 3.37256721 0.00060239 50 1520403900 2018.03.07 06:25 3.37235000 3.37235000 3.37235000 3.37275000 3.37254652 0.00059108 34 1520404200 2018.03.07 06:30 3.37245000 3.37195000 3.37185000 3.37245000 3.37248971 0.00058466 28 1520404500 2018.03.07 06:35 3.37195000 3.37235000 3.37195000 3.37245000 3.37247641 0.00058401 43 1520404800 2018.03.07 06:40 3.37230000 3.37255000 3.37230000 3.37275000 3.37248341 0.00057942 45 1520405100 2018.03.07 06:45 3.37255000 3.37325000 3.37255000 3.37335000 3.37255642 0.00057685 50 1520405400 2018.03.07 06:50 3.37325000 3.37332000 3.37308000 3.37345000 3.37262914 0.00057707 43 1520405700 2018.03.07 06:55 3.37327000 3.37329000 3.37314000 3.37335000 3.37269208 0.00059581 47 1520406000 2018.03.07 07:00 3.37329000 3.37297000 3.37287000 3.37335000 3.37271855 0.00053567 37 1520406300 2018.03.07 07:05 3.37297000 3.37236000 3.37236000 3.37297000 3.37268440 0.00049894 37 1520406600 2018.03.07 07:10 3.37245000 3.37215000 3.37205000 3.37255000 3.37263351 0.00048307 51 1520406900 2018.03.07 07:15 3.37215000 3.37195000 3.37165000 3.37225000 3.37256841 0.00048008 46 1520407200 2018.03.07 07:20 3.37195000 3.37235000 3.37185000 3.37235000 3.37254761 0.00045733 58 1520407500 2018.03.07 07:25 3.37235000 3.37255000 3.37235000 3.37275000 3.37254784 0.00044420 27 1520407800 2018.03.07 07:30 3.37275000 3.37225000 3.37185000 3.37275000 3.37251947 0.00043837 46 1520408100 2018.03.07 07:35 3.37225000 3.37235000 3.37215000 3.37255000 3.37250333 0.00043351 36 1520408400 2018.03.07 07:40 3.37235000 3.37165000 3.37125000 3.37235000 3.37242206 0.00044607 46 1520408700 2018.03.07 07:45 3.37155000 3.37195000 3.37155000 3.37215000 3.37237710 0.00044993 46 1520409000 2018.03.07 07:50 3.37205000 3.37225000 3.37185000 3.37235000 3.37236500 0.00045206 52 1520409300 2018.03.07 07:55 3.37235000 3.37225000 3.37195000 3.37235000 3.37235405 0.00045429 37 1520409600 2018.03.07 08:00 3.37225000 3.37135000 3.37125000 3.37245000 3.37225842 0.00051900 64 1520409900 2018.03.07 08:05 3.37135000 3.37135000 3.37125000 3.37175000 3.37217191 0.00057332 77 1520410200 2018.03.07 08:10 3.37125000 3.37085000 3.37045000 3.37135000 3.37204601 0.00067335 159 1520410500 2018.03.07 08:15 3.37075000 3.37005000 3.36935000 3.37085000 3.37185591 0.00085112 252 1520410800 2018.03.07 08:20 3.36995000 3.36995000 3.36945000 3.37055000 3.37167440 0.00098752 182 1520411100 2018.03.07 08:25 3.36995000 3.36965000 3.36955000 3.37005000 3.37148160 0.00107600 136 1520411400 2018.03.07 08:30 3.36955000 3.36845000 3.36815000 3.37005000 3.37119288 0.00126459 322 1520411700 2018.03.07 08:35 3.36855000 3.36805000 3.36785000 3.36875000 3.37089355 0.00143134 230 1520412000 2018.03.07 08:40 3.36805000 3.36815000 3.36775000 3.36875000 3.37063226 0.00154380 140 1520412300 2018.03.07 08:45 3.36805000 3.36875000 3.36755000 3.36895000 3.37045300 0.00159522 190 1520412600 2018.03.07 08:50 3.36885000 3.36785000 3.36785000 3.36885000 3.37020510 0.00170980 181 1520412900 2018.03.07 08:55 3.36785000 3.36895000 3.36785000 3.36895000 3.37008556 0.00171660 170 1520413200 2018.03.07 09:00 3.36895000 3.37055000 3.36892000 3.37055000 3.37012979 0.00163399 242 1520413500 2018.03.07 09:05 3.37055000 3.36965000 3.36935000 3.37075000 3.37008410 0.00155164 165 1520413800 2018.03.07 09:10 3.36965000 3.36945000 3.36885000 3.36985000 3.37002371 0.00148585 156 1520414100 2018.03.07 09:15 3.36945000 3.37145000 3.36915000 3.37195000 3.37015955 0.00142424 354 1520414400 2018.03.07 09:20 3.37145000 3.37315000 3.37145000 3.37355000 3.37044435 0.00155556 406 1520414700 2018.03.07 09:25 3.37315000 3.37335000 3.37275000 3.37415000 3.37072108 0.00170260 250 1520415000 2018.03.07 09:30 3.37335000 3.37405000 3.37315000 3.37485000 3.37103812 0.00191373 286 1520415300 2018.03.07 09:35 3.37415000 3.37335000 3.37335000 3.37495000 3.37125830 0.00204373 332 1520415600 2018.03.07 09:40 3.37345000 3.37295000 3.37295000 3.37385000 3.37141941 0.00214239 253 1520415900 2018.03.07 09:45 3.37290000 3.37201000 3.37168000 3.37365000 3.37147566 0.00217023 361 1520416200 2018.03.07 09:50 3.37221000 3.37253000 3.37221000 3.37345000 3.37157607 0.00222001 548 1520416500 2018.03.07 09:55 3.37249000 3.37515000 3.37245000 3.37535000 3.37191645 0.00245882 382 1520416800 2018.03.07 10:00 3.37515000 3.37535000 3.37507000 3.37685000 3.37224345 0.00265619 498 1520417100 2018.03.07 10:05 3.37545000 3.37308000 3.37296000 3.37555000 3.37232312 0.00262841 394 1520417400 2018.03.07 10:10 3.37315000 3.37412000 3.37315000 3.37485000 3.37249425 0.00256861 403 1520417700 2018.03.07 10:15 3.37413000 3.37434000 3.37395000 3.37505000 3.37267004 0.00245281 379 1520418000 2018.03.07 10:20 3.37425000 3.37515000 3.37335000 3.37534000 3.37290623 0.00235606 419 1520418300 2018.03.07 10:25 3.37523000 3.37496000 3.37441000 3.37544000 3.37310182 0.00225105 326 1520418600 2018.03.07 10:30 3.37491000 3.37375000 3.37335000 3.37505000 3.37316355 0.00193441 351 1520418900 2018.03.07 10:35 3.37373000 3.37405000 3.37356000 3.37505000 3.37324798 0.00170519 348 1520419200 2018.03.07 10:40 3.37405000 3.37385000 3.37305000 3.37415000 3.37330531 0.00160021 376 1520419500 2018.03.07 10:45 3.37389000 3.37490000 3.37335000 3.37515000 3.37345719 0.00140308 349 1520419800 2018.03.07 10:50 3.37488000 3.37456000 3.37376000 3.37547000 3.37356222 0.00107914 300 1520420100 2018.03.07 10:55 3.37455000 3.37485000 3.37427000 3.37555000 3.37368486 0.00096860 277 1520420400 2018.03.07 11:00 3.37485000 3.37325000 3.37324000 3.37605000 3.37364345 0.00097954 341 1520420700 2018.03.07 11:05 3.37325000 3.37266000 3.37260000 3.37355000 3.37354979 0.00103388 274 1520421000 2018.03.07 11:10 3.37270000 3.37235000 3.37175000 3.37300000 3.37343552 0.00110110 298 1520421300 2018.03.07 11:15 3.37232000 3.37265000 3.37205000 3.37315000 3.37336071 0.00114318 317 1520421600 2018.03.07 11:20 3.37265000 3.37338000 3.37255000 3.37340000 3.37336255 0.00113871 333 1520421900 2018.03.07 11:25 3.37338000 3.37508000 3.37338000 3.37559000 3.37352611 0.00108201 349 1520422200 2018.03.07 11:30 3.37505000 3.37515000 3.37485000 3.37615000 3.37368077 0.00104386 429 1520422500 2018.03.07 11:35 3.37510000 3.37395000 3.37285000 3.37510000 3.37370641 0.00098283 509 1520422800 2018.03.07 11:40 3.37395000 3.37362000 3.37345000 3.37465000 3.37369818 0.00091428 312 1520423100 2018.03.07 11:45 3.37365000 3.37345000 3.37275000 3.37370000 3.37367454 0.00091371 241 1520423400 2018.03.07 11:50 3.37353000 3.37326000 3.37260000 3.37391000 3.37363506 0.00092611 376 1520423700 2018.03.07 11:55 3.37326000 3.37435000 3.37321000 3.37435000 3.37370315 0.00090479 256 1520424000 2018.03.07 12:00 3.37435000 3.37346000 3.37325000 3.37498000 3.37368000 0.00085176 288 1520424300 2018.03.07 12:05 3.37347000 3.37416000 3.37347000 3.37465000 3.37372571 0.00080180 353 1520424600 2018.03.07 12:10 3.37415000 3.37300000 3.37295000 3.37465000 3.37365660 0.00082710 336 1520424900 2018.03.07 12:15 3.37299000 3.37270000 3.37260000 3.37405000 3.37356549 0.00086258 287 1520425200 2018.03.07 12:20 3.37265000 3.37331000 3.37175000 3.37331000 3.37354116 0.00086639 311 1520425500 2018.03.07 12:25 3.37332000 3.37353000 3.37265000 3.37485000 3.37354010 0.00081149 377 1520425800 2018.03.07 12:30 3.37352000 3.37070000 3.36914000 3.37352000 3.37326961 0.00101511 564 1520426100 2018.03.07 12:35 3.37075000 3.37165000 3.37049000 3.37204000 3.37311536 0.00103182 490 1520426400 2018.03.07 12:40 3.37160000 3.37135000 3.37065000 3.37170000 3.37294723 0.00112794 337 1520426700 2018.03.07 12:45 3.37135000 3.37085000 3.37005000 3.37146000 3.37274750 0.00126015 329 1520427000 2018.03.07 12:50 3.37085000 3.37137000 3.37025000 3.37175000 3.37261631 0.00133084 330 1520427300 2018.03.07 12:55 3.37137000 3.37175000 3.37135000 3.37215000 3.37253380 0.00137088 220 1520427600 2018.03.07 13:00 3.37175000 3.37405000 3.37135000 3.37410000 3.37267820 0.00135424 282 1520427900 2018.03.07 13:05 3.37405000 3.37255000 3.37225000 3.37408000 3.37266599 0.00124586 295 1520428200 2018.03.07 13:10 3.37255000 3.37342000 3.37255000 3.37385000 3.37273780 0.00112007 235 1520428500 2018.03.07 13:15 3.37338000 3.37426000 3.37305000 3.37465000 3.37288277 0.00113511 204 1520428800 2018.03.07 13:20 3.37435000 3.37535000 3.37417000 3.37542000 3.37311775 0.00126513 253 1520429100 2018.03.07 13:25 3.37535000 3.37615000 3.37505000 3.37635000 3.37340653 0.00147341 282 1520429400 2018.03.07 13:30 3.37609000 3.37665000 3.37588000 3.37765000 3.37371543 0.00170295 261 1520429700 2018.03.07 13:35 3.37665000 3.37595000 3.37595000 3.37675000 3.37392825 0.00182954 250 1520430000 2018.03.07 13:40 3.37604000 3.37628000 3.37527000 3.37650000 3.37415223 0.00196889 300 1520430300 2018.03.07 13:45 3.37629000 3.37579000 3.37554000 3.37679000 3.37430820 0.00205624 302 1520430600 2018.03.07 13:50 3.37577000 3.37585000 3.37484000 3.37590000 3.37445504 0.00211395 193 1520430900 2018.03.07 13:55 3.37580000 3.37923000 3.37580000 3.37925000 3.37490980 0.00246448 295 1520431200 2018.03.07 14:00 3.37933000 3.38075000 3.37875000 3.38195000 3.37546601 0.00292514 651 1520431500 2018.03.07 14:05 3.38085000 3.37957000 3.37925000 3.38095000 3.37585687 0.00315936 349 1520431800 2018.03.07 14:10 3.37959000 3.37985000 3.37881000 3.38005000 3.37623716 0.00318495 392 1520432100 2018.03.07 14:15 3.37985000 3.37921000 3.37873000 3.38035000 3.37652029 0.00316620 327 1520432400 2018.03.07 14:20 3.37925000 3.37995000 3.37855000 3.38000000 3.37684693 0.00312428 338 1520432700 2018.03.07 14:25 3.37995000 3.38010000 3.37977000 3.38120000 3.37715675 0.00297700 316 1520433000 2018.03.07 14:30 3.38009000 3.37985000 3.37959000 3.38075000 3.37741325 0.00279022 249 1520433300 2018.03.07 14:35 3.37985000 3.37837000 3.37821000 3.37985000 3.37750437 0.00250642 211 1520433600 2018.03.07 14:40 3.37839000 3.37865000 3.37792000 3.37865000 3.37761347 0.00240587 206 1520433900 2018.03.07 14:45 3.37865000 3.37785000 3.37744000 3.37895000 3.37763600 0.00212315 338 1520434200 2018.03.07 14:50 3.37785000 3.37697000 3.37661000 3.37827000 3.37757257 0.00191573 298 1520434500 2018.03.07 14:55 3.37697000 3.37710000 3.37685000 3.37865000 3.37752757 0.00178063 461 1520434800 2018.03.07 15:00 3.37704000 3.37720000 3.37661000 3.37780000 3.37749637 0.00172438 351 1520435100 2018.03.07 15:05 3.37735000 3.37877000 3.37719000 3.37895000 3.37761767 0.00167592 450 1520435400 2018.03.07 15:10 3.37872000 3.37654000 3.37654000 3.37926000 3.37751503 0.00171705 493 1520435700 2018.03.07 15:15 3.37664000 3.38035000 3.37664000 3.38066000 3.37778503 0.00167823 491 1520436000 2018.03.07 15:20 3.38033000 3.37809000 3.37809000 3.38125000 3.37781407 0.00163311 762 1520436300 2018.03.07 15:25 3.37812000 3.37904000 3.37795000 3.37935000 3.37793083 0.00153376 327 1520436600 2018.03.07 15:30 3.37894000 3.37702000 3.37690000 3.37982000 3.37784408 0.00152393 504 1520436900 2018.03.07 15:35 3.37701000 3.37555000 3.37545000 3.37718000 3.37762560 0.00168548 530 1520437200 2018.03.07 15:40 3.37552000 3.37833000 3.37546000 3.37835000 3.37769268 0.00150856 456 1520437500 2018.03.07 15:45 3.37835000 3.37693000 3.37693000 3.37889000 3.37762005 0.00149000 499 1520437800 2018.03.07 15:50 3.37686000 3.37855000 3.37678000 3.37901000 3.37770861 0.00138423 357 1520438100 2018.03.07 15:55 3.37858000 3.37755000 3.37655000 3.37858000 3.37769351 0.00134827 462 1520438400 2018.03.07 16:00 3.37751000 3.37846000 3.37721000 3.37877000 3.37776651 0.00124255 461 1520438700 2018.03.07 16:05 3.37845000 3.37770000 3.37755000 3.37897000 3.37776017 0.00112880 467 1520439000 2018.03.07 16:10 3.37769000 3.37719000 3.37695000 3.37815000 3.37770587 0.00103946 273 1520439300 2018.03.07 16:15 3.37725000 3.37615000 3.37598000 3.37725000 3.37755769 0.00109523 305 1520439600 2018.03.07 16:20 3.37615000 3.37715000 3.37578000 3.37725000 3.37751887 0.00107466 268 1520439900 2018.03.07 16:25 3.37710000 3.37765000 3.37677000 3.37815000 3.37753135 0.00107146 295 1520440200 2018.03.07 16:30 3.37764000 3.37592000 3.37565000 3.37945000 3.37737789 0.00113800 692 1520440500 2018.03.07 16:35 3.37594000 3.37446000 3.37440000 3.37628000 3.37710000 0.00135022 527 1520440800 2018.03.07 16:40 3.37443000 3.37485000 3.37229000 3.37517000 3.37688571 0.00148751 535 1520441100 2018.03.07 16:45 3.37495000 3.37565000 3.37485000 3.37705000 3.37676803 0.00147956 565 1520441400 2018.03.07 16:50 3.37575000 3.37615000 3.37565000 3.37685000 3.37670917 0.00150083 472 1520441700 2018.03.07 16:55 3.37625000 3.37611000 3.37544000 3.37697000 3.37665210 0.00127889 463 1520442000 2018.03.07 17:00 3.37624000 3.37501000 3.37465000 3.37704000 3.37649571 0.00131478 582 1520442300 2018.03.07 17:05 3.37489000 3.37644000 3.37396000 3.37667000 3.37649041 0.00118605 520 1520442600 2018.03.07 17:10 3.37644000 3.37595000 3.37417000 3.37649000 3.37643894 0.00119161 457 1520442900 2018.03.07 17:15 3.37595000 3.37977000 3.37482000 3.38017000 3.37675618 0.00134452 550 1520443200 2018.03.07 17:20 3.37977000 3.38155000 3.37836000 3.38155000 3.37721274 0.00168988 308 1520443500 2018.03.07 17:25 3.38141000 3.38275000 3.38005000 3.38405000 3.37774009 0.00215013 620 1520443800 2018.03.07 17:30 3.38285000 3.38215000 3.38145000 3.38300000 3.37816009 0.00244930 593 1520444100 2018.03.07 17:35 3.38205000 3.38265000 3.37988000 3.38305000 3.37858770 0.00275266 596 1520444400 2018.03.07 17:40 3.38265000 3.38541000 3.38170000 3.38541000 3.37923744 0.00332363 391 1520444700 2018.03.07 17:45 3.38550000 3.38485000 3.38425000 3.38623000 3.37977197 0.00370061 508 1520445000 2018.03.07 17:50 3.38485000 3.38233000 3.38229000 3.38485000 3.38001559 0.00378095 472 1520445300 2018.03.07 17:55 3.38230000 3.38268000 3.38187000 3.38455000 3.38026934 0.00380742 689 1520445600 2018.03.07 18:00 3.38279000 3.38476000 3.38205000 3.38534000 3.38069703 0.00399795 699 1520445900 2018.03.07 18:05 3.38475000 3.38645000 3.38475000 3.38792000 3.38124493 0.00429691 431 1520446200 2018.03.07 18:10 3.38650000 3.39042000 3.38593000 3.39075000 3.38211874 0.00482557 540 1520446500 2018.03.07 18:15 3.39043000 3.39444000 3.38956000 3.39464000 3.38329220 0.00554344 360 1520446800 2018.03.07 18:20 3.39429000 3.39969000 3.39402000 3.40228000 3.38485389 0.00668656 443 1520447100 2018.03.07 18:25 3.39969000 3.39764000 3.39609000 3.40010000 3.38607162 0.00724929 168 1520447400 2018.03.07 18:30 3.39765000 3.39635000 3.39595000 3.39887000 3.38705051 0.00749822 229 1520447700 2018.03.07 18:35 3.39635000 3.39352000 3.39311000 3.39658000 3.38766665 0.00737056 239 1520448000 2018.03.07 18:40 3.39349000 3.39329000 3.39155000 3.39355000 3.38820221 0.00701910 164 1520448300 2018.03.07 18:45 3.39343000 3.39306000 3.39235000 3.39371000 3.38866486 0.00666388 178 1520448600 2018.03.07 18:50 3.39319000 3.39197000 3.39197000 3.39382000 3.38897963 0.00609979 193 1520448900 2018.03.07 18:55 3.39197000 3.39145000 3.39080000 3.39295000 3.38921491 0.00577741 337 1520449200 2018.03.07 19:00 3.39165000 3.38985000 3.38945000 3.39175000 3.38927539 0.00551871 282 1520449500 2018.03.07 19:05 3.38985000 3.38995000 3.38855000 3.39045000 3.38933964 0.00532038 250 1520449800 2018.03.07 19:10 3.38995000 3.39165000 3.38985000 3.39175000 3.38955967 0.00506888 220 1520450100 2018.03.07 19:15 3.39165000 3.39165000 3.39085000 3.39265000 3.38975875 0.00481270 194 1520450400 2018.03.07 19:20 3.39155000 3.39215000 3.38995000 3.39215000 3.38998649 0.00469372 181 1520450700 2018.03.07 19:25 3.39205000 3.39604000 3.39115000 3.39661000 3.39056301 0.00460102 226 1520451000 2018.03.07 19:30 3.39635000 3.39702000 3.39379000 3.39900000 3.39117797 0.00426941 221 1520451300 2018.03.07 19:35 3.39702000 3.39607000 3.39445000 3.39702000 3.39164387 0.00380173 130 1520451600 2018.03.07 19:40 3.39628000 3.39890000 3.39602000 3.39935000 3.39233493 0.00353846 95 1520451900 2018.03.07 19:45 3.39890000 3.39810000 3.39748000 3.39890000 3.39288399 0.00327837 130 1520452200 2018.03.07 19:50 3.39810000 3.39685000 3.39675000 3.39825000 3.39326170 0.00318843 145 1520452500 2018.03.07 19:55 3.39685000 3.39551000 3.39545000 3.39695000 3.39347583 0.00313843 88 1520452800 2018.03.07 20:00 3.39526000 3.39607000 3.39526000 3.39659000 3.39372289 0.00280754 46 1520453100 2018.03.07 20:05 3.39602000 3.39632000 3.39592000 3.39657000 3.39397023 0.00268956 17 1520453400 2018.03.07 20:10 3.39635000 3.39668000 3.39635000 3.39721000 3.39422831 0.00268543 18 1520453700 2018.03.07 20:15 3.39679000 3.39652000 3.39616000 3.39701000 3.39444656 0.00271987 20 1520454000 2018.03.07 20:20 3.39673000 3.39589000 3.39566000 3.39696000 3.39458403 0.00272320 55 1520454300 2018.03.07 20:25 3.39589000 3.39598000 3.39572000 3.39636000 3.39471698 0.00271583 76 1520454600 2018.03.07 20:30 3.39596000 3.39693000 3.39575000 3.39720000 3.39492775 0.00267905 58 1520454900 2018.03.07 20:35 3.39715000 3.39737000 3.39706000 3.39790000 3.39516034 0.00260064 45 1520455200 2018.03.07 20:40 3.39737000 3.39354000 3.39354000 3.39750000 3.39500602 0.00236660 99 1520455500 2018.03.07 20:45 3.39354000 3.39455000 3.39345000 3.39490000 3.39496259 0.00209625 74 1520455800 2018.03.07 20:50 3.39455000 3.39528000 3.39409000 3.39528000 3.39499282 0.00194849 51 1520456100 2018.03.07 20:55 3.39528000 3.39377000 3.39377000 3.39580000 3.39487636 0.00188559 57 1520456400 2018.03.07 21:00 3.39355000 3.39497000 3.39285000 3.39497000 3.39488528 0.00177825 74 1520456700 2018.03.07 21:05 3.39499000 3.39415000 3.39325000 3.39532000 3.39481525 0.00181297 75 1520457000 2018.03.07 21:10 3.39415000 3.39495000 3.39415000 3.39515000 3.39482809 0.00173682 39 1520457300 2018.03.07 21:15 3.39503000 3.39423000 3.39420000 3.39503000 3.39477113 0.00175341 33 1520457600 2018.03.07 21:20 3.39448000 3.39511000 3.39415000 3.39527000 3.39480340 0.00147407 35 1520457900 2018.03.07 21:25 3.39511000 3.39552000 3.39491000 3.39595000 3.39487165 0.00125038 64 1520458200 2018.03.07 21:30 3.39552000 3.39480000 3.39480000 3.39576000 3.39486482 0.00117276 67 1520458500 2018.03.07 21:35 3.39480000 3.39525000 3.39478000 3.39535000 3.39490151 0.00115087 37 1520458800 2018.03.07 21:40 3.39525000 3.39438000 3.39435000 3.39563000 3.39485184 0.00114578 54 1520459100 2018.03.07 21:45 3.39438000 3.39386000 3.39359000 3.39448000 3.39475738 0.00115168 54 1520459400 2018.03.07 21:50 3.39386000 3.39228000 3.39164000 3.39388000 3.39452144 0.00126601 75 1520459700 2018.03.07 21:55 3.39228000 3.39380000 3.39187000 3.39380000 3.39445273 0.00121502 84 1520460000 2018.03.07 22:00 3.39380000 3.39383000 3.39351000 3.39452000 3.39439342 0.00119519 68 1520460300 2018.03.07 22:05 3.39383000 3.39382000 3.39353000 3.39436000 3.39433881 0.00116049 60 1520460600 2018.03.07 22:10 3.39370000 3.39341000 3.39262000 3.39395000 3.39425035 0.00103948 56 1520460900 2018.03.07 22:15 3.39314000 3.39279000 3.39256000 3.39314000 3.39411127 0.00084256 42 1520461200 2018.03.07 22:20 3.39288000 3.39197000 3.39194000 3.39295000 3.39390734 0.00098717 38 1520461500 2018.03.07 22:25 3.39191000 3.39279000 3.39152000 3.39283000 3.39380093 0.00102837 65 1520461800 2018.03.07 22:30 3.39279000 3.39270000 3.39240000 3.39297000 3.39369608 0.00102201 50 1520462100 2018.03.07 22:35 3.39270000 3.39164000 3.39164000 3.39271000 3.39350026 0.00115739 52 1520462400 2018.03.07 22:40 3.39141000 3.39137000 3.39130000 3.39186000 3.39329738 0.00124630 47 1520462700 2018.03.07 22:45 3.39115000 3.39133000 3.39091000 3.39137000 3.39311001 0.00134844 42 1520463000 2018.03.07 22:50 3.39133000 3.39124000 3.39078000 3.39133000 3.39293191 0.00138759 90 1520463300 2018.03.07 22:55 3.39124000 3.39077000 3.39054000 3.39132000 3.39272602 0.00148325 41 1520463600 2018.03.07 23:00 3.39081000 3.39080000 3.39054000 3.39095000 3.39254259 0.00148500 17 1520463900 2018.03.07 23:05 3.39059000 3.39108000 3.39035000 3.39133000 3.39240329 0.00138959 16 1520464200 2018.03.07 23:10 3.39100000 3.39069000 3.39069000 3.39100000 3.39224012 0.00135847 14 1520464500 2018.03.07 23:15 3.39079000 3.39133000 3.39079000 3.39141000 3.39215344 0.00120446 16 1520464800 2018.03.07 23:20 3.39134000 3.39147000 3.39128000 3.39147000 3.39208835 0.00110896 12 1520465100 2018.03.07 23:25 3.39127000 3.39169000 3.39126000 3.39169000 3.39205042 0.00103854 16 1520465400 2018.03.07 23:30 3.39105000 3.38965000 3.38955000 3.39105000 3.39182180 0.00116250 46 1520465700 2018.03.07 23:35 3.38955000 3.38945000 3.38875000 3.38955000 3.39159592 0.00119539 71 1520466000 2018.03.07 23:40 3.38935000 3.38851000 3.38843000 3.38955000 3.39130202 0.00128119 44 1520466300 2018.03.07 23:45 3.38851000 3.38909000 3.38851000 3.38915000 3.39109135 0.00125126 41 1520466600 2018.03.07 23:50 3.38909000 3.38948000 3.38893000 3.38955000 3.39093789 0.00119152 60 1520466900 2018.03.07 23:55 3.38948000 3.38925000 3.38914000 3.38948000 3.39077714 0.00117345 43 1520467200 2018.03.08 00:00 3.38815000 3.38785000 3.38665000 3.38815000 3.39049836 0.00131080 24 1520467500 2018.03.08 00:05 3.38785000 3.38795000 3.38785000 3.38805000 3.39025566 0.00133247 15 1520467800 2018.03.08 00:10 3.38795000 3.38795000 3.38785000 3.38845000 3.39003608 0.00131733 13 1520468100 2018.03.08 00:15 3.38845000 3.38855000 3.38785000 3.38855000 3.38989454 0.00131145 27 1520468400 2018.03.08 00:20 3.38855000 3.38815000 3.38815000 3.38875000 3.38972840 0.00132818 25 1520468700 2018.03.08 00:25 3.38875000 3.38815000 3.38805000 3.38875000 3.38957807 0.00132699 28 1520469000 2018.03.08 00:30 3.38815000 3.38795000 3.38785000 3.38835000 3.38942302 0.00132371 69 1520469300 2018.03.08 00:35 3.38795000 3.38795000 3.38785000 3.38795000 3.38928273 0.00133005 20 1520469600 2018.03.08 00:40 3.38805000 3.38795000 3.38795000 3.38835000 3.38915580 0.00131895 40 1520469900 2018.03.08 00:45 3.38795000 3.38805000 3.38785000 3.38835000 3.38905049 0.00126712 66 1520470200 2018.03.08 00:50 3.38815000 3.38825000 3.38815000 3.38855000 3.38897425 0.00122115 55 1520470500 2018.03.08 00:55 3.38835000 3.38905000 3.38815000 3.38915000 3.38898147 0.00110286 39 1520470800 2018.03.08 01:00 3.38905000 3.38945000 3.38905000 3.38953000 3.38902609 0.00097114 33 1520471100 2018.03.08 01:05 3.38949000 3.38974000 3.38949000 3.38974000 3.38909408 0.00082065 11 1520471400 2018.03.08 01:10 3.38971000 3.38961000 3.38958000 3.38978000 3.38914322 0.00084878 16 1520471700 2018.03.08 01:15 3.38974000 3.39091000 3.38971000 3.39091000 3.38931148 0.00102565 15 1520472000 2018.03.08 01:20 3.39092000 3.39170000 3.39092000 3.39174000 3.38953896 0.00125144 16 1520472300 2018.03.08 01:25 3.39176000 3.39198000 3.39171000 3.39199000 3.38977144 0.00146985 15 1520472600 2018.03.08 01:30 3.39211000 3.39229000 3.39209000 3.39232000 3.39001130 0.00168390 20 1520472900 2018.03.08 01:35 3.39223000 3.39201000 3.39188000 3.39224000 3.39020165 0.00182291 22 1520473200 2018.03.08 01:40 3.39201000 3.39218000 3.39200000 3.39259000 3.39039007 0.00188295 87 1520473500 2018.03.08 01:45 3.39263000 3.39187000 3.39169000 3.39283000 3.39053101 0.00189086 46 1520473800 2018.03.08 01:50 3.39175000 3.39287000 3.39161000 3.39287000 3.39075377 0.00195751 43 1520474100 2018.03.08 01:55 3.39287000 3.39325000 3.39214000 3.39333000 3.39099151 0.00205806 69 1520474400 2018.03.08 02:00 3.39325000 3.39290000 3.39239000 3.39325000 3.39117327 0.00206400 58 1520474700 2018.03.08 02:05 3.39290000 3.39363000 3.39290000 3.39405000 3.39140725 0.00209539 63 1520475000 2018.03.08 02:10 3.39365000 3.39303000 3.39303000 3.39391000 3.39156179 0.00202362 38 1520475300 2018.03.08 02:15 3.39293000 3.39354000 3.39293000 3.39380000 3.39175019 0.00195073 44 1520475600 2018.03.08 02:20 3.39319000 3.39271000 3.39225000 3.39331000 3.39184160 0.00178673 45 1520475900 2018.03.08 02:25 3.39257000 3.39230000 3.39230000 3.39283000 3.39188526 0.00158163 46 1520476200 2018.03.08 02:30 3.39230000 3.39265000 3.39228000 3.39298000 3.39195809 0.00136952 47 1520476500 2018.03.08 02:35 3.39265000 3.39289000 3.39263000 3.39307000 3.39204685 0.00121787 32 1520476800 2018.03.08 02:40 3.39289000 3.39323000 3.39260000 3.39352000 3.39215953 0.00108612 47 1520477100 2018.03.08 02:45 3.39323000 3.39366000 3.39318000 3.39366000 3.39230243 0.00096640 49 1520477400 2018.03.08 02:50 3.39366000 3.39472000 3.39330000 3.39489000 3.39253267 0.00085222 63 1520477700 2018.03.08 02:55 3.39472000 3.39502000 3.39416000 3.39516000 3.39276956 0.00088083 52 1520478000 2018.03.08 03:00 3.39495000 3.39477000 3.39437000 3.39506000 3.39296008 0.00091578 49 1520478300 2018.03.08 03:05 3.39471000 3.39462000 3.39462000 3.39513000 3.39311817 0.00093559 40 1520478600 2018.03.08 03:10 3.39459000 3.39545000 3.39459000 3.39576000 3.39334025 0.00102596 83 1520478900 2018.03.08 03:15 3.39555000 3.39600000 3.39545000 3.39646000 3.39359356 0.00112622 84 1520479200 2018.03.08 03:20 3.39605000 3.39572000 3.39555000 3.39626000 3.39379608 0.00117288 80 1520479500 2018.03.08 03:25 3.39575000 3.39689000 3.39575000 3.39697000 3.39409073 0.00128057 70 1520479800 2018.03.08 03:30 3.39689000 3.39725000 3.39651000 3.39775000 3.39439162 0.00144300 70 1520480100 2018.03.08 03:35 3.39735000 3.39635000 3.39635000 3.39738000 3.39457813 0.00150100 83 1520480400 2018.03.08 03:40 3.39635000 3.39725000 3.39633000 3.39755000 3.39483259 0.00159088 66 1520480700 2018.03.08 03:45 3.39715000 3.39675000 3.39635000 3.39725000 3.39501520 0.00164608 67 1520481000 2018.03.08 03:50 3.39695000 3.39737000 3.39675000 3.39765000 3.39523947 0.00169298 69 1520481300 2018.03.08 03:55 3.39737000 3.39645000 3.39625000 3.39737000 3.39535476 0.00168520 56 1520481600 2018.03.08 04:00 3.39656000 3.39569000 3.39537000 3.39691000 3.39538669 0.00158222 59 1520481900 2018.03.08 04:05 3.39557000 3.39575000 3.39515000 3.39627000 3.39542129 0.00142557 58 1520482200 2018.03.08 04:10 3.39565000 3.39695000 3.39545000 3.39705000 3.39556688 0.00131259 65 1520482500 2018.03.08 04:15 3.39705000 3.39565000 3.39540000 3.39725000 3.39557480 0.00116691 79 1520482800 2018.03.08 04:20 3.39547000 3.39755000 3.39535000 3.39805000 3.39576291 0.00107699 72 1520483100 2018.03.08 04:25 3.39745000 3.39695000 3.39695000 3.39775000 3.39587597 0.00096582 90 1520483400 2018.03.08 04:30 3.39705000 3.39695000 3.39695000 3.39745000 3.39597826 0.00092398 74 1520483700 2018.03.08 04:35 3.39685000 3.39635000 3.39625000 3.39685000 3.39601366 0.00088921 70 1520484000 2018.03.08 04:40 3.39645000 3.39725000 3.39635000 3.39755000 3.39613141 0.00083585 74 1520484300 2018.03.08 04:45 3.39715000 3.39825000 3.39656000 3.39835000 3.39633318 0.00080245 58 1520484600 2018.03.08 04:50 3.39823000 3.39845000 3.39787000 3.39885000 3.39653478 0.00082766 49 1520484900 2018.03.08 04:55 3.39835000 3.39870000 3.39825000 3.39895000 3.39674099 0.00088674 51 1520485200 2018.03.08 05:00 3.39870000 3.39835000 3.39815000 3.39870000 3.39689423 0.00088888 48 1520485500 2018.03.08 05:05 3.39825000 3.39855000 3.39795000 3.39875000 3.39705192 0.00093508 53 1520485800 2018.03.08 05:10 3.39865000 3.39945000 3.39855000 3.39955000 3.39728031 0.00105897 41 1520486100 2018.03.08 05:15 3.39935000 3.39905000 3.39905000 3.40025000 3.39744885 0.00110801 57 1520486400 2018.03.08 05:20 3.39905000 3.39885000 3.39865000 3.39925000 3.39758230 0.00115638 40 1520486700 2018.03.08 05:25 3.39875000 3.39805000 3.39805000 3.39875000 3.39762684 0.00114897 63 1520487000 2018.03.08 05:30 3.39815000 3.39845000 3.39795000 3.39905000 3.39770523 0.00116769 103 1520487300 2018.03.08 05:35 3.39855000 3.39825000 3.39815000 3.39875000 3.39775712 0.00114255 57 1520487600 2018.03.08 05:40 3.39825000 3.39795000 3.39775000 3.39835000 3.39777549 0.00104540 59 1520487900 2018.03.08 05:45 3.39795000 3.39835000 3.39785000 3.39845000 3.39783020 0.00094429 48 1520488200 2018.03.08 05:50 3.39845000 3.39795000 3.39785000 3.39845000 3.39784161 0.00092232 33 1520488500 2018.03.08 05:55 3.39785000 3.39725000 3.39715000 3.39785000 3.39778527 0.00080894 37 1520488800 2018.03.08 06:00 3.39725000 3.39795000 3.39715000 3.39805000 3.39780096 0.00080272 39 1520489100 2018.03.08 06:05 3.39805000 3.39755000 3.39745000 3.39805000 3.39777706 0.00079124 41 1520489400 2018.03.08 06:10 3.39745000 3.39745000 3.39725000 3.39755000 3.39774591 0.00078720 34 1520489700 2018.03.08 06:15 3.39755000 3.39725000 3.39715000 3.39755000 3.39769868 0.00075935 29 1520490000 2018.03.08 06:20 3.39735000 3.39695000 3.39695000 3.39745000 3.39762738 0.00081509 56 1520490300 2018.03.08 06:25 3.39695000 3.39705000 3.39675000 3.39705000 3.39757239 0.00084607 21 1520490600 2018.03.08 06:30 3.39705000 3.39665000 3.39655000 3.39735000 3.39748454 0.00089619 44 1520490900 2018.03.08 06:35 3.39665000 3.39755000 3.39665000 3.39785000 3.39749078 0.00085076 40 1520491200 2018.03.08 06:40 3.39765000 3.39735000 3.39735000 3.39765000 3.39747737 0.00083600 24 1520491500 2018.03.08 06:45 3.39735000 3.39725000 3.39665000 3.39735000 3.39745571 0.00081221 38 1520491800 2018.03.08 06:50 3.39725000 3.39785000 3.39725000 3.39785000 3.39749327 0.00066926 27 1520492100 2018.03.08 06:55 3.39775000 3.39615000 3.39585000 3.39775000 3.39736534 0.00067964 44 1520492400 2018.03.08 07:00 3.39605000 3.39645000 3.39556000 3.39645000 3.39727816 0.00064966 60 1520492700 2018.03.08 07:05 3.39635000 3.39595000 3.39565000 3.39655000 3.39715167 0.00072266 66 1520493000 2018.03.08 07:10 3.39605000 3.39555000 3.39485000 3.39605000 3.39699913 0.00078416 55 1520493300 2018.03.08 07:15 3.39565000 3.39587000 3.39565000 3.39621000 3.39689159 0.00079820 46 1520493600 2018.03.08 07:20 3.39595000 3.39684000 3.39588000 3.39715000 3.39688668 0.00076350 46 1520493900 2018.03.08 07:25 3.39693000 3.39579000 3.39579000 3.39710000 3.39678223 0.00074598 47 1520494200 2018.03.08 07:30 3.39579000 3.39668000 3.39562000 3.39668000 3.39677250 0.00070043 69 1520494500 2018.03.08 07:35 3.39668000 3.39692000 3.39663000 3.39692000 3.39678654 0.00069155 42 1520494800 2018.03.08 07:40 3.39673000 3.39694000 3.39657000 3.39694000 3.39680116 0.00064148 56 1520495100 2018.03.08 07:45 3.39706000 3.39700000 3.39679000 3.39721000 3.39682010 0.00062194 30 1520495400 2018.03.08 07:50 3.39706000 3.39688000 3.39672000 3.39719000 3.39682580 0.00060665 36 1520495700 2018.03.08 07:55 3.39700000 3.39705000 3.39700000 3.39729000 3.39684715 0.00060484 36 1520496000 2018.03.08 08:00 3.39705000 3.39625000 3.39625000 3.39752000 3.39679028 0.00060806 45 1520496300 2018.03.08 08:05 3.39625000 3.39630000 3.39589000 3.39635000 3.39674359 0.00060723 49 1520496600 2018.03.08 08:10 3.39615000 3.39645000 3.39595000 3.39675000 3.39671563 0.00060691 59 1520496900 2018.03.08 08:15 3.39655000 3.39695000 3.39625000 3.39705000 3.39673795 0.00058386 52 1520497200 2018.03.08 08:20 3.39685000 3.39595000 3.39595000 3.39685000 3.39666291 0.00057546 39 1520497500 2018.03.08 08:25 3.39595000 3.39705000 3.39595000 3.39715000 3.39669977 0.00057582 79 1520497800 2018.03.08 08:30 3.39705000 3.39705000 3.39695000 3.39725000 3.39673313 0.00053457 38 1520498100 2018.03.08 08:35 3.39695000 3.39665000 3.39645000 3.39715000 3.39672521 0.00051568 45 1520498400 2018.03.08 08:40 3.39665000 3.39655000 3.39625000 3.39695000 3.39670852 0.00050750 67 1520498700 2018.03.08 08:45 3.39665000 3.39645000 3.39645000 3.39695000 3.39668390 0.00047471 91 1520499000 2018.03.08 08:50 3.39625000 3.39695000 3.39595000 3.39765000 3.39670925 0.00040994 129 1520499300 2018.03.08 08:55 3.39695000 3.39797000 3.39695000 3.39985000 3.39682932 0.00047000 196 1520499600 2018.03.08 09:00 3.39840000 3.39975000 3.39755000 3.40018000 3.39710748 0.00083496 179 1520499900 2018.03.08 09:05 3.39965000 3.39845000 3.39765000 3.39965000 3.39723534 0.00086096 230 1520500200 2018.03.08 09:10 3.39855000 3.39795000 3.39645000 3.39855000 3.39730340 0.00088190 212 1520500500 2018.03.08 09:15 3.39805000 3.39695000 3.39685000 3.39805000 3.39726974 0.00087324 195 1520500800 2018.03.08 09:20 3.39685000 3.39695000 3.39645000 3.39735000 3.39723929 0.00086685 202 1520501100 2018.03.08 09:25 3.39685000 3.39655000 3.39585000 3.39725000 3.39717364 0.00086743 237 1520501400 2018.03.08 09:30 3.39660000 3.39585000 3.39535000 3.39715000 3.39704758 0.00089929 202 1520501700 2018.03.08 09:35 3.39595000 3.39195000 3.39175000 3.39615000 3.39656210 0.00143293 396 1520502000 2018.03.08 09:40 3.39185000 3.39165000 3.39145000 3.39275000 3.39609428 0.00185281 339 1520502300 2018.03.08 09:45 3.39155000 3.39165000 3.39035000 3.39195000 3.39567102 0.00218170 324 1520502600 2018.03.08 09:50 3.39155000 3.39085000 3.38975000 3.39175000 3.39521187 0.00253180 179 1520502900 2018.03.08 09:55 3.39075000 3.38905000 3.38895000 3.39125000 3.39462503 0.00299504 307 1520503200 2018.03.08 10:00 3.38895000 3.38855000 3.38737000 3.38985000 3.39404645 0.00343151 467 1520503500 2018.03.08 10:05 3.38845000 3.39005000 3.38785000 3.39085000 3.39366584 0.00359313 407 1520503800 2018.03.08 10:10 3.39005000 3.39025000 3.38945000 3.39065000 3.39334052 0.00368824 379 1520504100 2018.03.08 10:15 3.39035000 3.38979000 3.38846000 3.39094000 3.39300237 0.00379299 523 1520504400 2018.03.08 10:20 3.38978000 3.38777000 3.38745000 3.38985000 3.39250405 0.00401731 462 1520504700 2018.03.08 10:25 3.38777000 3.38875000 3.38775000 3.38925000 3.39214652 0.00410145 373 1520505000 2018.03.08 10:30 3.38885000 3.39045000 3.38795000 3.39083000 3.39198495 0.00401661 403 1520505300 2018.03.08 10:35 3.39045000 3.38920000 3.38895000 3.39055000 3.39171972 0.00389068 304 1520505600 2018.03.08 10:40 3.38920000 3.39204000 3.38893000 3.39225000 3.39175022 0.00344786 418 1520505900 2018.03.08 10:45 3.39205000 3.39336000 3.39035000 3.39365000 3.39190353 0.00311863 543 1520506200 2018.03.08 10:50 3.39345000 3.39425000 3.39335000 3.39565000 3.39212701 0.00287600 749 1520506500 2018.03.08 10:55 3.39425000 3.39415000 3.39380000 3.39498000 3.39231967 0.00274440 355 1520506800 2018.03.08 11:00 3.39425000 3.39435000 3.39365000 3.39475000 3.39251304 0.00264771 347 1520507100 2018.03.08 11:05 3.39435000 3.39700000 3.39396000 3.39717000 3.39294037 0.00286523 507 1520507400 2018.03.08 11:10 3.39698000 3.39372000 3.39365000 3.39713000 3.39301462 0.00283632 514 1520507700 2018.03.08 11:15 3.39373000 3.39305000 3.39295000 3.39455000 3.39301799 0.00282814 391 1520508000 2018.03.08 11:20 3.39315000 3.39415000 3.39315000 3.39475000 3.39312580 0.00287778 339 1520508300 2018.03.08 11:25 3.39425000 3.39305000 3.39277000 3.39445000 3.39311858 0.00285523 257 1520508600 2018.03.08 11:30 3.39305000 3.39305000 3.39295000 3.39423000 3.39311205 0.00280679 287 1520508900 2018.03.08 11:35 3.39279000 3.39235000 3.39215000 3.39355000 3.39303947 0.00263080 350 1520509200 2018.03.08 11:40 3.39230000 3.39241000 3.39211000 3.39266000 3.39297952 0.00241479 319 1520509500 2018.03.08 11:45 3.39246000 3.39245000 3.39208000 3.39287000 3.39292909 0.00231259 316 1520509800 2018.03.08 11:50 3.39245000 3.39357000 3.39245000 3.39450000 3.39299013 0.00225222 394 1520510100 2018.03.08 11:55 3.39356000 3.39455000 3.39350000 3.39470000 3.39313869 0.00218982 430 1520510400 2018.03.08 12:00 3.39460000 3.39495000 3.39399000 3.39605000 3.39331120 0.00189239 454 1520510700 2018.03.08 12:05 3.39490000 3.39320000 3.39260000 3.39490000 3.39330061 0.00159395 436 1520511000 2018.03.08 12:10 3.39324000 3.39325000 3.39276000 3.39364000 3.39329579 0.00146135 372 1520511300 2018.03.08 12:15 3.39327000 3.39378000 3.39305000 3.39455000 3.39334190 0.00113111 378 1520511600 2018.03.08 12:20 3.39378000 3.39237000 3.39226000 3.39422000 3.39324934 0.00114350 324 1520511900 2018.03.08 12:25 3.39236000 3.39410000 3.39208000 3.39455000 3.39333035 0.00113081 318 1520512200 2018.03.08 12:30 3.39410000 3.39398000 3.39385000 3.39515000 3.39339223 0.00110402 420 1520512500 2018.03.08 12:35 3.39395000 3.39402000 3.39315000 3.39439000 3.39345201 0.00108651 328 1520512800 2018.03.08 12:40 3.39394000 3.39558000 3.39363000 3.39558000 3.39365468 0.00113816 312 1520513100 2018.03.08 12:45 3.39565000 3.39520000 3.39425000 3.39565000 3.39380185 0.00093889 344 1520513400 2018.03.08 12:50 3.39523000 3.39515000 3.39456000 3.39565000 3.39393025 0.00100598 300 1520513700 2018.03.08 12:55 3.39516000 3.39564000 3.39435000 3.39602000 3.39409308 0.00108413 288 1520514000 2018.03.08 13:00 3.39564000 3.39715000 3.39560000 3.39755000 3.39438422 0.00133686 439 1520514300 2018.03.08 13:05 3.39715000 3.39655000 3.39653000 3.39911000 3.39459048 0.00143725 441 1520514600 2018.03.08 13:10 3.39655000 3.39635000 3.39585000 3.39695000 3.39475805 0.00148903 251 1520514900 2018.03.08 13:15 3.39655000 3.39590000 3.39561000 3.39680000 3.39486681 0.00143485 336 1520515200 2018.03.08 13:20 3.39585000 3.39718000 3.39566000 3.39729000 3.39508711 0.00145819 313 1520515500 2018.03.08 13:25 3.39719000 3.39815000 3.39685000 3.39844000 3.39537882 0.00153801 343 1520515800 2018.03.08 13:30 3.39816000 3.39868000 3.39796000 3.39908000 3.39569322 0.00170402 278 1520516100 2018.03.08 13:35 3.39862000 3.39725000 3.39725000 3.39871000 3.39584148 0.00174988 309 1520516400 2018.03.08 13:40 3.39735000 3.39845000 3.39725000 3.39895000 3.39608991 0.00188308 326 1520516700 2018.03.08 13:45 3.39855000 3.39875000 3.39815000 3.39915000 3.39634325 0.00191201 208 1520517000 2018.03.08 13:50 3.39874000 3.39835000 3.39805000 3.39915000 3.39653437 0.00187007 228 1520517300 2018.03.08 13:55 3.39832000 3.39695000 3.39675000 3.39855000 3.39657396 0.00177414 235 1520517600 2018.03.08 14:00 3.39695000 3.39669000 3.39625000 3.39730000 3.39658501 0.00150541 308 1520517900 2018.03.08 14:05 3.39666000 3.39555000 3.39494000 3.39674000 3.39648644 0.00142092 326 1520518200 2018.03.08 14:10 3.39555000 3.39515000 3.39495000 3.39657000 3.39635916 0.00135944 265 1520518500 2018.03.08 14:15 3.39506000 3.39495000 3.39479000 3.39575000 3.39622495 0.00133349 188 1520518800 2018.03.08 14:20 3.39485000 3.39715000 3.39460000 3.39775000 3.39631305 0.00130910 248 1520519100 2018.03.08 14:25 3.39714000 3.39775000 3.39660000 3.39845000 3.39644990 0.00127149 277 1520519400 2018.03.08 14:30 3.39765000 3.39685000 3.39681000 3.39835000 3.39648801 0.00122551 290 1520519700 2018.03.08 14:35 3.39678000 3.39858000 3.39675000 3.39865000 3.39668724 0.00121367 338 1520520000 2018.03.08 14:40 3.39860000 3.39674000 3.39644000 3.39953000 3.39669227 0.00120761 427 1520520300 2018.03.08 14:45 3.39664000 3.38465000 3.38264000 3.39843000 3.39554539 0.00309685 1583 1520520600 2018.03.08 14:50 3.38464000 3.38579000 3.38334000 3.38628000 3.39461630 0.00399736 585 1520520900 2018.03.08 14:55 3.38575000 3.38962000 3.38539000 3.39031000 3.39414046 0.00428553 593 1520521200 2018.03.08 15:00 3.38962000 3.38618000 3.38453000 3.38987000 3.39338232 0.00480826 764 1520521500 2018.03.08 15:05 3.38629000 3.38619000 3.38534000 3.38867000 3.39269734 0.00515638 867 1520521800 2018.03.08 15:10 3.38622000 3.38432000 3.38365000 3.38705000 3.39189950 0.00554044 471 1520522100 2018.03.08 15:15 3.38432000 3.38561000 3.38373000 3.38625000 3.39130050 0.00575986 603 1520522400 2018.03.08 15:20 3.38557000 3.38235000 3.38235000 3.38557000 3.39044807 0.00610257 793 1520522700 2018.03.08 15:25 3.38245000 3.38125000 3.38095000 3.38406000 3.38957206 0.00637923 526 1520523000 2018.03.08 15:30 3.38125000 3.37770000 3.37695000 3.38432000 3.38844139 0.00687520 1317 1520523300 2018.03.08 15:35 3.37769000 3.38035000 3.37615000 3.38065000 3.38767078 0.00702929 1375 1520523600 2018.03.08 15:40 3.38030000 3.38465000 3.37965000 3.38545000 3.38738309 0.00683280 1084 1520523900 2018.03.08 15:45 3.38455000 3.39145000 3.38275000 3.39555000 3.38777041 0.00657131 1652 1520524200 2018.03.08 15:50 3.39165000 3.39015000 3.38925000 3.39295000 3.38799704 0.00635699 1156 1520524500 2018.03.08 15:55 3.39025000 3.38865000 3.38665000 3.39115000 3.38805923 0.00616293 958 1520524800 2018.03.08 16:00 3.38875000 3.38905000 3.38833000 3.39250000 3.38815359 0.00582570 829 1520525100 2018.03.08 16:05 3.38905000 3.39175000 3.38875000 3.39325000 3.38849610 0.00552101 720 1520525400 2018.03.08 16:10 3.39165000 3.39235000 3.39115000 3.39345000 3.38886314 0.00535695 718 1520525700 2018.03.08 16:15 3.39225000 3.39165000 3.39049000 3.39435000 3.38912856 0.00504102 634 1520526000 2018.03.08 16:20 3.39158000 3.39195000 3.39032000 3.39265000 3.38939726 0.00492402 654 1520526300 2018.03.08 16:25 3.39195000 3.39596000 3.39177000 3.39596000 3.39002229 0.00531266 793 1520526600 2018.03.08 16:30 3.39607000 3.39655000 3.39602000 3.39775000 3.39064397 0.00570100 867 1520526900 2018.03.08 16:35 3.39655000 3.39712000 3.39605000 3.39815000 3.39126074 0.00615346 802 1520527200 2018.03.08 16:40 3.39715000 3.39804000 3.39654000 3.39826000 3.39190638 0.00651125 667 1520527500 2018.03.08 16:45 3.39809000 3.39575000 3.39537000 3.40055000 3.39227244 0.00659694 851 1520527800 2018.03.08 16:50 3.39585000 3.39965000 3.39575000 3.40015000 3.39297507 0.00682838 661 1520528100 2018.03.08 16:55 3.39975000 3.40465000 3.39945000 3.40505000 3.39408696 0.00749966 982 1520528400 2018.03.08 17:00 3.40474000 3.40815000 3.40436000 3.40825000 3.39542630 0.00810655 915 1520528700 2018.03.08 17:05 3.40815000 3.40575000 3.40550000 3.40835000 3.39640951 0.00810071 801 1520529000 2018.03.08 17:10 3.40585000 3.40315000 3.40297000 3.40673000 3.39705146 0.00726775 583 1520529300 2018.03.08 17:15 3.40315000 3.40415000 3.40205000 3.40415000 3.39772751 0.00657517 478 1520529600 2018.03.08 17:20 3.40415000 3.40344000 3.40234000 3.40479000 3.39827156 0.00611848 515 1520529900 2018.03.08 17:25 3.40345000 3.40555000 3.40285000 3.40555000 3.39896474 0.00625046 590 1520530200 2018.03.08 17:30 3.40565000 3.40805000 3.40505000 3.40825000 3.39983001 0.00638323 649 1520530500 2018.03.08 17:35 3.40805000 3.40845000 3.40675000 3.40915000 3.40065096 0.00627150 551 1520530800 2018.03.08 17:40 3.40836000 3.40925000 3.40745000 3.40955000 3.40146991 0.00609150 579 1520531100 2018.03.08 17:45 3.40935000 3.40936000 3.40923000 3.41085000 3.40222135 0.00600767 610 1520531400 2018.03.08 17:50 3.40925000 3.40935000 3.40775000 3.41013000 3.40290027 0.00584097 494 1520531700 2018.03.08 17:55 3.40943000 3.41328000 3.40895000 3.41455000 3.40388882 0.00576231 859 1520532000 2018.03.08 18:00 3.41330000 3.41225000 3.41130000 3.41452000 3.40468512 0.00542226 810 1520532300 2018.03.08 18:05 3.41228000 3.41200000 3.41057000 3.41245000 3.40538177 0.00529547 534 1520532600 2018.03.08 18:10 3.41195000 3.41087000 3.40980000 3.41251000 3.40590446 0.00503645 462 1520532900 2018.03.08 18:15 3.41081000 3.41135000 3.40910000 3.41176000 3.40642309 0.00474472 423 1520533200 2018.03.08 18:20 3.41135000 3.41125000 3.41095000 3.41236000 3.40688279 0.00442519 483 1520533500 2018.03.08 18:25 3.41125000 3.41139000 3.40978000 3.41175000 3.40731205 0.00368358 275 1520533800 2018.03.08 18:30 3.41139000 3.41142000 3.41105000 3.41255000 3.40770328 0.00325254 185 1520534100 2018.03.08 18:35 3.41129000 3.41366000 3.41115000 3.41395000 3.40827059 0.00325842 297 1520534400 2018.03.08 18:40 3.41375000 3.41275000 3.41205000 3.41611000 3.40869720 0.00330042 584 1520534700 2018.03.08 18:45 3.41275000 3.41640000 3.41229000 3.41725000 3.40943080 0.00349926 459 1520535000 2018.03.08 18:50 3.41657000 3.41645000 3.41565000 3.41775000 3.41009930 0.00342176 381 1520535300 2018.03.08 18:55 3.41655000 3.41410000 3.41375000 3.41705000 3.41048031 0.00318970 239 1520535600 2018.03.08 19:00 3.41405000 3.41295000 3.41245000 3.41465000 3.41071552 0.00275199 258 1520535900 2018.03.08 19:05 3.41285000 3.41275000 3.41255000 3.41365000 3.41090928 0.00245719 156 1520536200 2018.03.08 19:10 3.41285000 3.41325000 3.41225000 3.41385000 3.41113221 0.00232593 168 1520536500 2018.03.08 19:15 3.41325000 3.41285000 3.41205000 3.41331000 3.41129581 0.00219709 238 1520536800 2018.03.08 19:20 3.41285000 3.41385000 3.41235000 3.41415000 3.41153906 0.00209290 219 1520537100 2018.03.08 19:25 3.41385000 3.41315000 3.41276000 3.41405000 3.41169249 0.00197981 142 1520537400 2018.03.08 19:30 3.41305000 3.41355000 3.41296000 3.41475000 3.41186939 0.00184255 165 1520537700 2018.03.08 19:35 3.41365000 3.41325000 3.41240000 3.41385000 3.41200088 0.00176563 115 1520538000 2018.03.08 19:40 3.41325000 3.41335000 3.41295000 3.41375000 3.41212937 0.00171975 86 1520538300 2018.03.08 19:45 3.41345000 3.41315000 3.41265000 3.41375000 3.41222657 0.00168288 151 1520538600 2018.03.08 19:50 3.41325000 3.41245000 3.41235000 3.41360000 3.41224785 0.00164409 116 1520538900 2018.03.08 19:55 3.41235000 3.41135000 3.41125000 3.41245000 3.41216234 0.00169333 177 1520539200 2018.03.08 20:00 3.41135000 3.41245000 3.41125000 3.41255000 3.41218974 0.00166504 146 1520539500 2018.03.08 20:05 3.41245000 3.41227000 3.41215000 3.41295000 3.41219738 0.00165053 130 1520539800 2018.03.08 20:10 3.41227000 3.41335000 3.41225000 3.41355000 3.41230715 0.00158613 101 1520540100 2018.03.08 20:15 3.41345000 3.41387000 3.41268000 3.41405000 3.41245600 0.00150004 144 1520540400 2018.03.08 20:20 3.41385000 3.41505000 3.41375000 3.41525000 3.41270304 0.00145992 80 1520540700 2018.03.08 20:25 3.41515000 3.41455000 3.41435000 3.41545000 3.41287894 0.00118511 166 1520541000 2018.03.08 20:30 3.41445000 3.41445000 3.41445000 3.41545000 3.41302857 0.00088703 98 1520541300 2018.03.08 20:35 3.41455000 3.41545000 3.41375000 3.41565000 3.41325918 0.00095900 160 1520541600 2018.03.08 20:40 3.41536000 3.41465000 3.41394000 3.41536000 3.41339164 0.00098898 140 1520541900 2018.03.08 20:45 3.41465000 3.41425000 3.41415000 3.41545000 3.41347339 0.00098939 135 1520542200 2018.03.08 20:50 3.41425000 3.41515000 3.41415000 3.41615000 3.41363307 0.00104641 164 1520542500 2018.03.08 20:55 3.41505000 3.41385000 3.41372000 3.41505000 3.41365373 0.00103223 111 1520542800 2018.03.08 21:00 3.41381000 3.41520000 3.41381000 3.41545000 3.41380099 0.00108606 132 1520543100 2018.03.08 21:05 3.41520000 3.41515000 3.41487000 3.41605000 3.41392947 0.00112069 142 1520543400 2018.03.08 21:10 3.41525000 3.41625000 3.41505000 3.41625000 3.41415047 0.00124376 137 1520543700 2018.03.08 21:15 3.41625000 3.41590000 3.41505000 3.41625000 3.41431709 0.00130448 132 1520544000 2018.03.08 21:20 3.41590000 3.41735000 3.41549000 3.41765000 3.41460594 0.00148462 167 1520544300 2018.03.08 21:25 3.41735000 3.41735000 3.41685000 3.41825000 3.41486728 0.00160916 222 1520544600 2018.03.08 21:30 3.41747000 3.41665000 3.41655000 3.41915000 3.41503706 0.00159141 199 1520544900 2018.03.08 21:35 3.41655000 3.41522000 3.41512000 3.41665000 3.41505449 0.00136342 89 1520545200 2018.03.08 21:40 3.41518000 3.41473000 3.41473000 3.41565000 3.41502358 0.00123480 67 1520545500 2018.03.08 21:45 3.41473000 3.41475000 3.41265000 3.41475000 3.41499753 0.00107567 135 1520545800 2018.03.08 21:50 3.41510000 3.41560000 3.41205000 3.41615000 3.41505490 0.00100569 174 1520546100 2018.03.08 21:55 3.41582000 3.41545000 3.41499000 3.41615000 3.41509253 0.00096345 102 1520546400 2018.03.08 22:00 3.41555000 3.41480000 3.41365000 3.41602000 3.41506467 0.00097306 87 1520546700 2018.03.08 22:05 3.41465000 3.41455000 3.41355000 3.41482000 3.41501566 0.00098792 62 1520547000 2018.03.08 22:10 3.41460000 3.41485000 3.41440000 3.41505000 3.41499988 0.00098610 60 1520547300 2018.03.08 22:15 3.41495000 3.41485000 3.41445000 3.41518000 3.41498561 0.00098638 49 1520547600 2018.03.08 22:20 3.41479000 3.41585000 3.41435000 3.41585000 3.41506793 0.00097226 67 1520547900 2018.03.08 22:25 3.41585000 3.41525000 3.41515000 3.41625000 3.41508527 0.00094920 62 1520548200 2018.03.08 22:30 3.41515000 3.41424000 3.41424000 3.41605000 3.41500477 0.00099617 58 1520548500 2018.03.08 22:35 3.41414000 3.41455000 3.41414000 3.41491000 3.41496146 0.00098715 101 1520548800 2018.03.08 22:40 3.41465000 3.41445000 3.41405000 3.41535000 3.41491275 0.00101429 94 1520549100 2018.03.08 22:45 3.41445000 3.41446000 3.41343000 3.41470000 3.41486963 0.00103741 48 1520549400 2018.03.08 22:50 3.41424000 3.41415000 3.41356000 3.41527000 3.41480109 0.00103134 44 1520549700 2018.03.08 22:55 3.41414000 3.41334000 3.41334000 3.41414000 3.41466194 0.00110395 54 1520550000 2018.03.08 23:00 3.41355000 3.41365000 3.41295000 3.41399000 3.41456556 0.00098536 42 1520550300 2018.03.08 23:05 3.41365000 3.41334000 3.41325000 3.41395000 3.41444884 0.00084374 28 1520550600 2018.03.08 23:10 3.41342000 3.41410000 3.41285000 3.41410000 3.41441562 0.00069819 39 1520550900 2018.03.08 23:15 3.41390000 3.41395000 3.41375000 3.41425000 3.41437128 0.00069242 33 1520551200 2018.03.08 23:20 3.41401000 3.41399000 3.41375000 3.41415000 3.41433496 0.00070112 16 1520551500 2018.03.08 23:25 3.41397000 3.41375000 3.41375000 3.41440000 3.41427925 0.00071898 22 1520551800 2018.03.08 23:30 3.41375000 3.41355000 3.41345000 3.41415000 3.41420980 0.00068687 73 1520552100 2018.03.08 23:35 3.41355000 3.41345000 3.41345000 3.41385000 3.41413744 0.00066005 45 1520552400 2018.03.08 23:40 3.41355000 3.41355000 3.41345000 3.41385000 3.41408149 0.00066361 51 1520552700 2018.03.08 23:45 3.41355000 3.41395000 3.41355000 3.41435000 3.41406897 0.00065763 58 1520553000 2018.03.08 23:50 3.41385000 3.41395000 3.41365000 3.41425000 3.41405764 0.00063556 61 1520553300 2018.03.08 23:55 3.41405000 3.41375000 3.41365000 3.41415000 3.41402834 0.00061521 51 1520553600 2018.03.09 00:00 3.41335000 3.41365000 3.41295000 3.41365000 3.41399231 0.00046435 5 1520553900 2018.03.09 00:05 3.41365000 3.41205000 3.41025000 3.41365000 3.41380733 0.00053463 127 1520554200 2018.03.09 00:10 3.41215000 3.41305000 3.41045000 3.41365000 3.41373520 0.00054751 111 1520554500 2018.03.09 00:15 3.41305000 3.41305000 3.41295000 3.41385000 3.41366994 0.00053325 78 1520554800 2018.03.09 00:20 3.41305000 3.41305000 3.41305000 3.41395000 3.41361090 0.00051680 60 1520555100 2018.03.09 00:25 3.41305000 3.41155000 3.41135000 3.41365000 3.41341462 0.00064514 110 1520555400 2018.03.09 00:30 3.41145000 3.41325000 3.41125000 3.41325000 3.41339895 0.00062471 35 1520555700 2018.03.09 00:35 3.41315000 3.41345000 3.41315000 3.41345000 3.41340381 0.00062466 26 1520556000 2018.03.09 00:40 3.41325000 3.41355000 3.41305000 3.41355000 3.41341773 0.00062335 32 1520556300 2018.03.09 00:45 3.41355000 3.41225000 3.41145000 3.41355000 3.41330652 0.00067269 64 1520556600 2018.03.09 00:50 3.41215000 3.41275000 3.41205000 3.41275000 3.41325352 0.00066046 41 1520556900 2018.03.09 00:55 3.41275000 3.41305000 3.41265000 3.41315000 3.41323413 0.00064309 51 1520557200 2018.03.09 01:00 3.41325000 3.41305000 3.41245000 3.41365000 3.41321660 0.00062070 58 1520557500 2018.03.09 01:05 3.41315000 3.41325000 3.41315000 3.41355000 3.41321978 0.00060949 30 1520557800 2018.03.09 01:10 3.41315000 3.41385000 3.41315000 3.41395000 3.41327980 0.00062838 45 1520558100 2018.03.09 01:15 3.41385000 3.41425000 3.41375000 3.41425000 3.41337220 0.00067896 36 1520558400 2018.03.09 01:20 3.41435000 3.41445000 3.41395000 3.41445000 3.41347485 0.00074233 42 1520558700 2018.03.09 01:25 3.41455000 3.41485000 3.41415000 3.41495000 3.41360581 0.00083424 51 1520559000 2018.03.09 01:30 3.41475000 3.41445000 3.41435000 3.41485000 3.41368621 0.00088119 36 1520559300 2018.03.09 01:35 3.41445000 3.41515000 3.41445000 3.41515000 3.41382562 0.00099129 43 1520559600 2018.03.09 01:40 3.41509000 3.41505000 3.41485000 3.41515000 3.41394223 0.00107359 44 1520559900 2018.03.09 01:45 3.41495000 3.41535000 3.41485000 3.41561000 3.41407630 0.00108306 53 1520560200 2018.03.09 01:50 3.41525000 3.41505000 3.41485000 3.41575000 3.41416904 0.00111340 49 1520560500 2018.03.09 01:55 3.41515000 3.41475000 3.41465000 3.41515000 3.41422437 0.00111158 30 1520560800 2018.03.09 02:00 3.41465000 3.41575000 3.41455000 3.41575000 3.41436966 0.00117576 64 1520561100 2018.03.09 02:05 3.41575000 3.41575000 3.41535000 3.41595000 3.41450112 0.00107297 73 1520561400 2018.03.09 02:10 3.41585000 3.41615000 3.41545000 3.41615000 3.41465816 0.00113737 74 1520561700 2018.03.09 02:15 3.41605000 3.41435000 3.41418000 3.41635000 3.41462881 0.00109929 105 1520562000 2018.03.09 02:20 3.41425000 3.41443000 3.41422000 3.41455000 3.41460988 0.00106953 52 1520562300 2018.03.09 02:25 3.41415000 3.41465000 3.41415000 3.41475000 3.41461370 0.00093071 56 1520562600 2018.03.09 02:30 3.41465000 3.41445000 3.41425000 3.41545000 3.41459811 0.00083297 65 1520562900 2018.03.09 02:35 3.41435000 3.41405000 3.41385000 3.41445000 3.41454591 0.00077304 52 1520563200 2018.03.09 02:40 3.41399000 3.41345000 3.41335000 3.41405000 3.41444154 0.00076380 58 1520563500 2018.03.09 02:45 3.41345000 3.41262000 3.41262000 3.41485000 3.41426806 0.00088211 73 1520563800 2018.03.09 02:50 3.41274000 3.41338000 3.41246000 3.41378000 3.41418348 0.00093559 21 1520564100 2018.03.09 02:55 3.41319000 3.41375000 3.41276000 3.41400000 3.41414220 0.00095922 20 1520564400 2018.03.09 03:00 3.41388000 3.41544000 3.41388000 3.41544000 3.41426580 0.00094389 23 1520564700 2018.03.09 03:05 3.41579000 3.41419000 3.41419000 3.41614000 3.41425858 0.00093765 22 1520565000 2018.03.09 03:10 3.41407000 3.41445000 3.41388000 3.41464000 3.41427681 0.00093096 25 1520565300 2018.03.09 03:15 3.41434000 3.41479000 3.41420000 3.41532000 3.41432568 0.00090181 24 1520565600 2018.03.09 03:20 3.41486000 3.41512000 3.41472000 3.41512000 3.41440133 0.00088510 16 1520565900 2018.03.09 03:25 3.41516000 3.41573000 3.41516000 3.41596000 3.41452787 0.00088804 22 1520566200 2018.03.09 03:30 3.41572000 3.41762000 3.41539000 3.41762000 3.41482236 0.00110125 28 1520566500 2018.03.09 03:35 3.41771000 3.41674000 3.41651000 3.41771000 3.41500499 0.00119255 33 1520566800 2018.03.09 03:40 3.41670000 3.41685000 3.41645000 3.41730000 3.41518071 0.00127793 30 1520567100 2018.03.09 03:45 3.41695000 3.41732000 3.41683000 3.41735000 3.41538445 0.00140373 20 1520567400 2018.03.09 03:50 3.41742000 3.41681000 3.41679000 3.41755000 3.41552022 0.00147072 18 1520567700 2018.03.09 03:55 3.41685000 3.41691000 3.41658000 3.41750000 3.41565258 0.00151985 18 1520568000 2018.03.09 04:00 3.41673000 3.41684000 3.41673000 3.41729000 3.41576566 0.00155169 21 1520568300 2018.03.09 04:05 3.41669000 3.41658000 3.41574000 3.41688000 3.41584322 0.00156475 26 1520568600 2018.03.09 04:10 3.41643000 3.41579000 3.41565000 3.41643000 3.41583815 0.00153209 20 1520568900 2018.03.09 04:15 3.41560000 3.41565000 3.41530000 3.41565000 3.41582023 0.00147562 23 1520569200 2018.03.09 04:20 3.41565000 3.41557000 3.41536000 3.41605000 3.41579640 0.00137481 24 1520569500 2018.03.09 04:25 3.41551000 3.41513000 3.41505000 3.41551000 3.41573293 0.00118483 21 1520569800 2018.03.09 04:30 3.41517000 3.41421000 3.41400000 3.41518000 3.41558789 0.00112963 19 1520570100 2018.03.09 04:35 3.41428000 3.41361000 3.41361000 3.41454000 3.41539952 0.00118571 17 1520570400 2018.03.09 04:40 3.41363000 3.41426000 3.41363000 3.41426000 3.41529100 0.00124483 15 1520570700 2018.03.09 04:45 3.41428000 3.41398000 3.41372000 3.41455000 3.41516614 0.00130083 22 1520571000 2018.03.09 04:50 3.41432000 3.41445000 3.41411000 3.41458000 3.41509794 0.00133017 18 1520571300 2018.03.09 04:55 3.41445000 3.41332000 3.41275000 3.41454000 3.41492861 0.00145934 23 1520571600 2018.03.09 05:00 3.41335000 3.41375000 3.41335000 3.41382000 3.41481636 0.00153321 20 1520571900 2018.03.09 05:05 3.41346000 3.41372000 3.41300000 3.41375000 3.41471194 0.00158539 21 1520572200 2018.03.09 05:10 3.41391000 3.41353000 3.41332000 3.41391000 3.41459938 0.00151476 20 1520572500 2018.03.09 05:15 3.41350000 3.41396000 3.41338000 3.41396000 3.41453849 0.00146696 20 1520572800 2018.03.09 05:20 3.41398000 3.41444000 3.41371000 3.41444000 3.41452911 0.00137619 16 1520573100 2018.03.09 05:25 3.41444000 3.41369000 3.41369000 3.41445000 3.41444919 0.00126132 18 1520573400 2018.03.09 05:30 3.41367000 3.41390000 3.41331000 3.41390000 3.41439689 0.00116301 20 1520573700 2018.03.09 05:35 3.41387000 3.41361000 3.41346000 3.41390000 3.41432195 0.00104344 16 1520574000 2018.03.09 05:40 3.41361000 3.41352000 3.41341000 3.41365000 3.41424557 0.00090082 17 1520574300 2018.03.09 05:45 3.41365000 3.41395000 3.41338000 3.41400000 3.41421742 0.00073601 15 1520574600 2018.03.09 05:50 3.41399000 3.41363000 3.41363000 3.41412000 3.41416148 0.00065164 12 1520574900 2018.03.09 05:55 3.41360000 3.41379000 3.41360000 3.41426000 3.41412610 0.00055736 18 1520575200 2018.03.09 06:00 3.41367000 3.41398000 3.41361000 3.41413000 3.41411218 0.00044941 14 1520575500 2018.03.09 06:05 3.41379000 3.41354000 3.41354000 3.41398000 3.41405769 0.00037426 13 1520575800 2018.03.09 06:10 3.41329000 3.41347000 3.41308000 3.41369000 3.41400172 0.00036197 14 1520576100 2018.03.09 06:15 3.41375000 3.41317000 3.41313000 3.41377000 3.41392251 0.00035995 16 1520576400 2018.03.09 06:20 3.41339000 3.41275000 3.41259000 3.41345000 3.41381084 0.00039631 25 1520576700 2018.03.09 06:25 3.41276000 3.41283000 3.41276000 3.41300000 3.41371743 0.00042709 24 1520577000 2018.03.09 06:30 3.41295000 3.41342000 3.41295000 3.41351000 3.41368910 0.00039251 25 1520577300 2018.03.09 06:35 3.41345000 3.41409000 3.41323000 3.41424000 3.41372728 0.00040090 22 1520577600 2018.03.09 06:40 3.41399000 3.41380000 3.41379000 3.41410000 3.41373421 0.00040277 15 1520577900 2018.03.09 06:45 3.41362000 3.41422000 3.41362000 3.41430000 3.41378047 0.00042732 16 1520578200 2018.03.09 06:50 3.41423000 3.41384000 3.41381000 3.41423000 3.41378614 0.00042522 14 1520578500 2018.03.09 06:55 3.41372000 3.41267000 3.41267000 3.41378000 3.41367984 0.00046542 16 1520578800 2018.03.09 07:00 3.41272000 3.41286000 3.41272000 3.41299000 3.41360176 0.00045282 13 1520579100 2018.03.09 07:05 3.41290000 3.41295000 3.41278000 3.41305000 3.41353969 0.00046589 12 1520579400 2018.03.09 07:10 3.41292000 3.41321000 3.41290000 3.41328000 3.41350829 0.00046075 14 1520579700 2018.03.09 07:15 3.41339000 3.41303000 3.41303000 3.41339000 3.41346274 0.00046765 12 1520580000 2018.03.09 07:20 3.41305000 3.41276000 3.41276000 3.41319000 3.41339581 0.00048892 15 1520580300 2018.03.09 07:25 3.41284000 3.41175000 3.41175000 3.41284000 3.41323907 0.00059152 19 1520580600 2018.03.09 07:30 3.41191000 3.41205000 3.41167000 3.41212000 3.41312582 0.00064727 16 1520580900 2018.03.09 07:35 3.41209000 3.41197000 3.41177000 3.41232000 3.41301574 0.00068854 18 1520581200 2018.03.09 07:40 3.41202000 3.41281000 3.41191000 3.41281000 3.41299615 0.00065713 22 1520581500 2018.03.09 07:45 3.41299000 3.41286000 3.41251000 3.41299000 3.41298318 0.00064721 16 1520581800 2018.03.09 07:50 3.41289000 3.41249000 3.41248000 3.41289000 3.41293621 0.00064867 26 1520582100 2018.03.09 07:55 3.41249000 3.41235000 3.41185000 3.41249000 3.41288038 0.00066201 33 1520582400 2018.03.09 08:00 3.41235000 3.41165000 3.41153000 3.41245000 3.41276320 0.00072585 74 1520582700 2018.03.09 08:05 3.41155000 3.41165000 3.41135000 3.41195000 3.41265718 0.00078243 99 1520583000 2018.03.09 08:10 3.41175000 3.41175000 3.41165000 3.41195000 3.41257079 0.00080355 55 1520583300 2018.03.09 08:15 3.41185000 3.41265000 3.41165000 3.41295000 3.41257833 0.00072748 112 1520583600 2018.03.09 08:20 3.41255000 3.41185000 3.41175000 3.41265000 3.41250897 0.00069611 57 1520583900 2018.03.09 08:25 3.41175000 3.41165000 3.41145000 3.41225000 3.41242716 0.00060867 73 1520584200 2018.03.09 08:30 3.41165000 3.41105000 3.41105000 3.41195000 3.41229600 0.00059117 106 1520584500 2018.03.09 08:35 3.41105000 3.41135000 3.41075000 3.41165000 3.41220591 0.00061990 120 1520584800 2018.03.09 08:40 3.41125000 3.41205000 3.41105000 3.41225000 3.41219106 0.00060329 112 1520585100 2018.03.09 08:45 3.41205000 3.41145000 3.41145000 3.41235000 3.41212048 0.00059786 79 1520585400 2018.03.09 08:50 3.41145000 3.41135000 3.41105000 3.41195000 3.41204710 0.00056505 78 1520585700 2018.03.09 08:55 3.41135000 3.40989000 3.40989000 3.41185000 3.41184166 0.00068750 94 1520586000 2018.03.09 09:00 3.41034000 3.41250000 3.41010000 3.41284000 3.41190436 0.00067401 148 1520586300 2018.03.09 09:05 3.41250000 3.41205000 3.41165000 3.41255000 3.41191823 0.00067474 117 1520586600 2018.03.09 09:10 3.41209000 3.41176000 3.41135000 3.41228000 3.41190316 0.00067382 153 1520586900 2018.03.09 09:15 3.41176000 3.41177000 3.41077000 3.41225000 3.41189048 0.00067336 237 1520587200 2018.03.09 09:20 3.41177000 3.41080000 3.41075000 3.41177000 3.41178663 0.00067184 130 1520587500 2018.03.09 09:25 3.41085000 3.41025000 3.40965000 3.41105000 3.41164028 0.00069510 216 1520587800 2018.03.09 09:30 3.41025000 3.41145000 3.41025000 3.41175000 3.41162216 0.00066814 212 1520588100 2018.03.09 09:35 3.41145000 3.41145000 3.41135000 3.41255000 3.41160576 0.00064674 257 1520588400 2018.03.09 09:40 3.41145000 3.41255000 3.41125000 3.41305000 3.41169569 0.00069170 229 1520588700 2018.03.09 09:45 3.41255000 3.41345000 3.41245000 3.41355000 3.41186277 0.00082112 199 1520589000 2018.03.09 09:50 3.41335000 3.41285000 3.41265000 3.41385000 3.41195679 0.00087188 225 1520589300 2018.03.09 09:55 3.41285000 3.41078000 3.41068000 3.41315000 3.41184471 0.00086101 271 1520589600 2018.03.09 10:00 3.41080000 3.41166000 3.40980000 3.41175000 3.41182712 0.00085729 426 1520589900 2018.03.09 10:05 3.41165000 3.41185000 3.41036000 3.41198000 3.41182930 0.00085693 366 1520590200 2018.03.09 10:10 3.41185000 3.41135000 3.41097000 3.41245000 3.41178365 0.00083629 387 1520590500 2018.03.09 10:15 3.41135000 3.41265000 3.41119000 3.41306000 3.41186616 0.00086537 443 1520590800 2018.03.09 10:20 3.41275000 3.41007000 3.40925000 3.41275000 3.41169510 0.00091950 409 1520591100 2018.03.09 10:25 3.40996000 3.41238000 3.40965000 3.41238000 3.41176033 0.00093648 389 1520591400 2018.03.09 10:30 3.41238000 3.40998000 3.40978000 3.41238000 3.41159077 0.00099638 355 1520591700 2018.03.09 10:35 3.40996000 3.41015000 3.40937000 3.41036000 3.41145356 0.00098482 400 1520592000 2018.03.09 10:40 3.41008000 3.41165000 3.40975000 3.41245000 3.41147227 0.00095602 402 1520592300 2018.03.09 10:45 3.41164000 3.41225000 3.41145000 3.41355000 3.41154634 0.00095956 474 1520592600 2018.03.09 10:50 3.41235000 3.41055000 3.41055000 3.41285000 3.41145145 0.00098350 318 1520592900 2018.03.09 10:55 3.41055000 3.40852000 3.40794000 3.41085000 3.41117226 0.00118453 405 1520593200 2018.03.09 11:00 3.40852000 3.40825000 3.40775000 3.40955000 3.41089395 0.00138513 334 1520593500 2018.03.09 11:05 3.40825000 3.40611000 3.40600000 3.40875000 3.41043834 0.00182869 497 1520593800 2018.03.09 11:10 3.40611000 3.40535000 3.40505000 3.40671000 3.40995373 0.00225137 462 1520594100 2018.03.09 11:15 3.40525000 3.40645000 3.40446000 3.40656000 3.40962004 0.00245114 383 1520594400 2018.03.09 11:20 3.40635000 3.40705000 3.40575000 3.40715000 3.40937528 0.00249740 311 1520594700 2018.03.09 11:25 3.40705000 3.40766000 3.40685000 3.40814000 3.40921192 0.00239685 263 1520595000 2018.03.09 11:30 3.40767000 3.40847000 3.40767000 3.40924000 3.40914126 0.00227569 400 1520595300 2018.03.09 11:35 3.40855000 3.40862000 3.40808000 3.40936000 3.40909162 0.00225859 363 1520595600 2018.03.09 11:40 3.40867000 3.40905000 3.40683000 3.41018000 3.40908765 0.00218498 415 1520595900 2018.03.09 11:45 3.40905000 3.40975000 3.40883000 3.40988000 3.40915073 0.00209518 245 1520596200 2018.03.09 11:50 3.40985000 3.41128000 3.40975000 3.41163000 3.40935352 0.00208574 292 1520596500 2018.03.09 11:55 3.41119000 3.41316000 3.41118000 3.41396000 3.40971604 0.00216206 357 1520596800 2018.03.09 12:00 3.41316000 3.41355000 3.41265000 3.41405000 3.41008118 0.00238451 338 1520597100 2018.03.09 12:05 3.41355000 3.41296000 3.41268000 3.41390000 3.41035535 0.00249152 315 1520597400 2018.03.09 12:10 3.41295000 3.41285000 3.41255000 3.41345000 3.41059294 0.00262436 324 1520597700 2018.03.09 12:15 3.41285000 3.41265000 3.41207000 3.41318000 3.41078885 0.00272664 244 1520598000 2018.03.09 12:20 3.41265000 3.41265000 3.41259000 3.41415000 3.41096610 0.00281634 302 1520598300 2018.03.09 12:25 3.41264000 3.41400000 3.41202000 3.41465000 3.41125504 0.00299704 315 1520598600 2018.03.09 12:30 3.41396000 3.41393000 3.41346000 3.41515000 3.41150980 0.00315606 349 1520598900 2018.03.09 12:35 3.41397000 3.41398000 3.41342000 3.41417000 3.41174506 0.00322518 247 1520599200 2018.03.09 12:40 3.41392000 3.41455000 3.41346000 3.41462000 3.41201220 0.00328819 236 1520599500 2018.03.09 12:45 3.41455000 3.41477000 3.41446000 3.41543000 3.41227484 0.00315906 414 1520599800 2018.03.09 12:50 3.41476000 3.41510000 3.41446000 3.41574000 3.41254391 0.00289892 325 1520600100 2018.03.09 12:55 3.41510000 3.41599000 3.41457000 3.41645000 3.41287211 0.00274575 366 1520600400 2018.03.09 13:00 3.41599000 3.41598000 3.41575000 3.41683000 3.41316810 0.00257041 276 1520600700 2018.03.09 13:05 3.41597000 3.41605000 3.41546000 3.41650000 3.41344256 0.00238559 319 1520601000 2018.03.09 13:10 3.41605000 3.41508000 3.41507000 3.41645000 3.41359851 0.00215832 252 1520601300 2018.03.09 13:15 3.41504000 3.41466000 3.41435000 3.41517000 3.41369960 0.00186693 267 1520601600 2018.03.09 13:20 3.41455000 3.41395000 3.41355000 3.41455000 3.41372345 0.00154961 261 1520601900 2018.03.09 13:25 3.41395000 3.41255000 3.41245000 3.41448000 3.41361169 0.00132346 227 1520602200 2018.03.09 13:30 3.41255000 3.41124000 3.41124000 3.41315000 3.41338582 0.00140695 240 1520602500 2018.03.09 13:35 3.41120000 3.41101000 3.41012000 3.41156000 3.41315955 0.00159115 301 1520602800 2018.03.09 13:40 3.41100000 3.41305000 3.41085000 3.41305000 3.41314912 0.00159350 358 1520603100 2018.03.09 13:45 3.41295000 3.41505000 3.41265000 3.41515000 3.41333015 0.00156821 328 1520603400 2018.03.09 13:50 3.41505000 3.41395000 3.41386000 3.41555000 3.41338919 0.00154604 294 1520603700 2018.03.09 13:55 3.41395000 3.41191000 3.41172000 3.41445000 3.41324831 0.00162988 429 1520604000 2018.03.09 14:00 3.41190000 3.41354000 3.41165000 3.41360000 3.41327609 0.00161274 304 1520604300 2018.03.09 14:05 3.41365000 3.41395000 3.41329000 3.41434000 3.41334027 0.00158328 184 1520604600 2018.03.09 14:10 3.41395000 3.41445000 3.41335000 3.41445000 3.41344596 0.00155374 242 1520604900 2018.03.09 14:15 3.41440000 3.41525000 3.41425000 3.41535000 3.41361777 0.00153818 219 1520605200 2018.03.09 14:20 3.41525000 3.41495000 3.41468000 3.41545000 3.41374465 0.00151622 178 1520605500 2018.03.09 14:25 3.41495000 3.41406000 3.41395000 3.41575000 3.41377469 0.00149384 243 1520605800 2018.03.09 14:30 3.41405000 3.41545000 3.41395000 3.41555000 3.41393424 0.00148453 290 1520606100 2018.03.09 14:35 3.41545000 3.41605000 3.41447000 3.41665000 3.41413574 0.00147868 251 1520606400 2018.03.09 14:40 3.41615000 3.41645000 3.41605000 3.41712000 3.41435615 0.00152782 334 1520606700 2018.03.09 14:45 3.41645000 3.41624000 3.41575000 3.41645000 3.41453556 0.00157393 286 1520607000 2018.03.09 14:50 3.41621000 3.41695000 3.41611000 3.41735000 3.41476551 0.00171604 329 1520607300 2018.03.09 14:55 3.41695000 3.41675000 3.41670000 3.41731000 3.41495451 0.00182694 265 1520607600 2018.03.09 15:00 3.41675000 3.41676000 3.41605000 3.41725000 3.41512646 0.00190862 371 1520607900 2018.03.09 15:05 3.41675000 3.41708000 3.41638000 3.41708000 3.41531251 0.00192157 275 1520608200 2018.03.09 15:10 3.41713000 3.41846000 3.41681000 3.41883000 3.41561227 0.00189603 353 1520608500 2018.03.09 15:15 3.41841000 3.41945000 3.41825000 3.41995000 3.41597777 0.00186956 452 1520608800 2018.03.09 15:20 3.41949000 3.42035000 3.41935000 3.42095000 3.41639417 0.00207319 546 1520609100 2018.03.09 15:25 3.42025000 3.41714000 3.41714000 3.42214000 3.41646520 0.00207422 513 1520609400 2018.03.09 15:30 3.41694000 3.41255000 3.41084000 3.42281000 3.41609233 0.00211240 1192 1520609700 2018.03.09 15:35 3.41265000 3.41970000 3.40925000 3.41980000 3.41643591 0.00205625 1118 1520610000 2018.03.09 15:40 3.41962000 3.42245000 3.41788000 3.42391000 3.41700868 0.00236956 964 1520610300 2018.03.09 15:45 3.42244000 3.41777000 3.41716000 3.42286000 3.41708119 0.00227921 746 1520610600 2018.03.09 15:50 3.41775000 3.41478000 3.41459000 3.41902000 3.41686203 0.00225744 677 1520610900 2018.03.09 15:55 3.41478000 3.41522000 3.41455000 3.41701000 3.41670565 0.00226865 673 1520611200 2018.03.09 16:00 3.41522000 3.41295000 3.41246000 3.41605000 3.41634797 0.00243211 704 1520611500 2018.03.09 16:05 3.41304000 3.41445000 3.41268000 3.41585000 3.41616721 0.00245921 667 1520611800 2018.03.09 16:10 3.41456000 3.41395000 3.41365000 3.41467000 3.41595604 0.00256302 488 1520612100 2018.03.09 16:15 3.41395000 3.41255000 3.41128000 3.41405000 3.41563166 0.00276978 737 1520612400 2018.03.09 16:20 3.41255000 3.41595000 3.41204000 3.41595000 3.41566198 0.00275445 523 1520612700 2018.03.09 16:25 3.41595000 3.41445000 3.41435000 3.41705000 3.41554655 0.00280128 555 1520613000 2018.03.09 16:30 3.41445000 3.41425000 3.41275000 3.41483000 3.41542307 0.00283664 647 1520613300 2018.03.09 16:35 3.41422000 3.41461000 3.41400000 3.41665000 3.41534563 0.00285037 675 1520613600 2018.03.09 16:40 3.41460000 3.41245000 3.41201000 3.41491000 3.41506986 0.00298265 647 1520613900 2018.03.09 16:45 3.41254000 3.41355000 3.41205000 3.41435000 3.41492511 0.00300947 462 1520614200 2018.03.09 16:50 3.41352000 3.41045000 3.41045000 3.41352000 3.41449891 0.00317229 554 1520614500 2018.03.09 16:55 3.41049000 3.40875000 3.40834000 3.41053000 3.41395140 0.00335361 670 1520614800 2018.03.09 17:00 3.40865000 3.40810000 3.40685000 3.40865000 3.41339412 0.00340801 701 1520615100 2018.03.09 17:05 3.40798000 3.40396000 3.40320000 3.40966000 3.41249563 0.00407680 1000 1520615400 2018.03.09 17:10 3.40405000 3.40421000 3.40345000 3.40555000 3.41170652 0.00467231 628 1520615700 2018.03.09 17:15 3.40425000 3.40444000 3.40336000 3.40531000 3.41101447 0.00477534 513 1520616000 2018.03.09 17:20 3.40442000 3.40445000 3.40182000 3.40455000 3.41038929 0.00441571 605 1520616300 2018.03.09 17:25 3.40455000 3.40697000 3.40429000 3.40697000 3.41006364 0.00422837 396 1520616600 2018.03.09 17:30 3.40705000 3.40507000 3.40475000 3.40755000 3.40958806 0.00432343 523 1520616900 2018.03.09 17:35 3.40507000 3.40731000 3.40488000 3.40765000 3.40937110 0.00420163 442 1520617200 2018.03.09 17:40 3.40725000 3.40686000 3.40630000 3.40745000 3.40913195 0.00419637 478 1520617500 2018.03.09 17:45 3.40693000 3.40755000 3.40693000 3.40895000 3.40898128 0.00405615 510 1520617800 2018.03.09 17:50 3.40765000 3.40701000 3.40650000 3.40793000 3.40879354 0.00393824 383 1520618100 2018.03.09 17:55 3.40699000 3.40459000 3.40405000 3.40755000 3.40839321 0.00397646 590 1520618400 2018.03.09 18:00 3.40464000 3.40607000 3.40281000 3.40645000 3.40817195 0.00363520 609 1520618700 2018.03.09 18:05 3.40611000 3.40445000 3.40405000 3.40623000 3.40781748 0.00343026 477 1520619000 2018.03.09 18:10 3.40443000 3.40426000 3.40358000 3.40497000 3.40747867 0.00317247 399 1520619300 2018.03.09 18:15 3.40424000 3.40286000 3.40245000 3.40465000 3.40703880 0.00284054 338 1520619600 2018.03.09 18:20 3.40286000 3.40395000 3.40235000 3.40399000 3.40674462 0.00258844 271 1520619900 2018.03.09 18:25 3.40396000 3.40375000 3.40345000 3.40435000 3.40645942 0.00208529 217 1520620200 2018.03.09 18:30 3.40365000 3.40325000 3.40315000 3.40465000 3.40615376 0.00187316 184 1520620500 2018.03.09 18:35 3.40315000 3.40305000 3.40235000 3.40355000 3.40585817 0.00176706 168 1520620800 2018.03.09 18:40 3.40305000 3.40295000 3.40295000 3.40405000 3.40558120 0.00167709 138 1520621100 2018.03.09 18:45 3.40295000 3.40145000 3.40105000 3.40335000 3.40518775 0.00173655 194 1520621400 2018.03.09 18:50 3.40135000 3.40185000 3.40015000 3.40205000 3.40486987 0.00180463 247 1520621700 2018.03.09 18:55 3.40195000 3.40205000 3.40065000 3.40225000 3.40460131 0.00187397 230 1520622000 2018.03.09 19:00 3.40205000 3.40275000 3.40135000 3.40305000 3.40442500 0.00190866 214 1520622300 2018.03.09 19:05 3.40275000 3.40375000 3.40175000 3.40385000 3.40436071 0.00182275 233 1520622600 2018.03.09 19:10 3.40365000 3.40325000 3.40315000 3.40475000 3.40425493 0.00182364 172 1520622900 2018.03.09 19:15 3.40325000 3.40395000 3.40285000 3.40405000 3.40422589 0.00168780 129 1520623200 2018.03.09 19:20 3.40405000 3.40355000 3.40222000 3.40445000 3.40416152 0.00157356 170 1520623500 2018.03.09 19:25 3.40365000 3.40255000 3.40176000 3.40397000 3.40400804 0.00136855 181 1520623800 2018.03.09 19:30 3.40249000 3.40225000 3.40205000 3.40285000 3.40384061 0.00117367 138 1520624100 2018.03.09 19:35 3.40225000 3.40225000 3.40155000 3.40255000 3.40368912 0.00114387 159 1520624400 2018.03.09 19:40 3.40225000 3.40165000 3.40155000 3.40345000 3.40349492 0.00099973 227 1520624700 2018.03.09 19:45 3.40155000 3.40135000 3.40115000 3.40225000 3.40329064 0.00097796 142 1520625000 2018.03.09 19:50 3.40145000 3.40215000 3.40135000 3.40215000 3.40318201 0.00092983 125 1520625300 2018.03.09 19:55 3.40215000 3.40225000 3.40175000 3.40265000 3.40309325 0.00090837 197 1520625600 2018.03.09 20:00 3.40215000 3.40215000 3.40185000 3.40255000 3.40300341 0.00086843 135 1520625900 2018.03.09 20:05 3.40225000 3.40225000 3.40185000 3.40275000 3.40293166 0.00083223 112 1520626200 2018.03.09 20:10 3.40225000 3.40245000 3.40215000 3.40306000 3.40288579 0.00081314 125 1520626500 2018.03.09 20:15 3.40235000 3.40155000 3.40135000 3.40235000 3.40275857 0.00080419 140 1520626800 2018.03.09 20:20 3.40145000 3.40125000 3.40075000 3.40165000 3.40261490 0.00081094 90 1520627100 2018.03.09 20:25 3.40125000 3.40095000 3.40085000 3.40225000 3.40245633 0.00081044 79 1520627400 2018.03.09 20:30 3.40105000 3.40195000 3.40095000 3.40195000 3.40240811 0.00079997 90 1520627700 2018.03.09 20:35 3.40215000 3.40285000 3.40195000 3.40305000 3.40245020 0.00080594 88 1520628000 2018.03.09 20:40 3.40275000 3.40255000 3.40245000 3.40305000 3.40245970 0.00080476 72 1520628300 2018.03.09 20:45 3.40255000 3.40225000 3.40225000 3.40305000 3.40243973 0.00074794 74 1520628600 2018.03.09 20:50 3.40225000 3.40245000 3.40215000 3.40265000 3.40244071 0.00072595 49 1520628900 2018.03.09 20:55 3.40255000 3.40285000 3.40235000 3.40325000 3.40247969 0.00066612 74 1520629200 2018.03.09 21:00 3.40275000 3.40275000 3.40255000 3.40315000 3.40250543 0.00063914 58 1520629500 2018.03.09 21:05 3.40285000 3.40305000 3.40255000 3.40305000 3.40255730 0.00067952 41 1520629800 2018.03.09 21:10 3.40295000 3.40275000 3.40255000 3.40305000 3.40257565 0.00068766 41 1520630100 2018.03.09 21:15 3.40275000 3.40235000 3.40235000 3.40315000 3.40255416 0.00067380 57 1520630400 2018.03.09 21:20 3.40225000 3.40105000 3.40105000 3.40265000 3.40241091 0.00065868 83 1520630700 2018.03.09 21:25 3.40115000 3.40165000 3.40115000 3.40165000 3.40233844 0.00061448 50 1520631000 2018.03.09 21:30 3.40155000 3.40165000 3.40135000 3.40205000 3.40227287 0.00061571 54 1520631300 2018.03.09 21:35 3.40165000 3.40115000 3.40105000 3.40185000 3.40216593 0.00064460 37 1520631600 2018.03.09 21:40 3.40115000 3.40195000 3.40115000 3.40205000 3.40214537 0.00064414 53 1520631900 2018.03.09 21:45 3.40195000 3.40175000 3.40145000 3.40195000 3.40210771 0.00064589 47 1520632200 2018.03.09 21:50 3.40165000 3.40215000 3.40165000 3.40255000 3.40211174 0.00064182 63 1520632500 2018.03.09 21:55 3.40207000 3.40225000 3.40205000 3.40275000 3.40212491 0.00063096 63 1520632800 2018.03.09 22:00 3.40235000 3.40235000 3.40205000 3.40275000 3.40214635 0.00060200 88 1520633100 2018.03.09 22:05 3.40225000 3.40235000 3.40135000 3.40287000 3.40216574 0.00053946 151 1520633400 2018.03.09 22:10 3.40229000 3.40407000 3.40229000 3.40426000 3.40234710 0.00067097 101 1520633700 2018.03.09 22:15 3.40405000 3.40465000 3.40405000 3.40465000 3.40256642 0.00085275 65 1520634000 2018.03.09 22:20 3.40465000 3.40455000 3.40425000 3.40485000 3.40275534 0.00099212 72 1520634300 2018.03.09 22:25 3.40465000 3.40490000 3.40455000 3.40545000 3.40295959 0.00113710 87 1520634600 2018.03.09 22:30 3.40495000 3.40603000 3.40490000 3.40665000 3.40325201 0.00138670 45 1520634900 2018.03.09 22:35 3.40614000 3.40580000 3.40566000 3.40633000 3.40349467 0.00156207 19 1520635200 2018.03.09 22:40 3.40592000 3.40530000 3.40525000 3.40598000 3.40366661 0.00165677 30 1520635500 2018.03.09 22:45 3.40545000 3.40575000 3.40522000 3.40668000 3.40386503 0.00177722 73 1520635800 2018.03.09 22:50 3.40562000 3.40625000 3.40562000 3.40705000 3.40409217 0.00190912 69 1520636100 2018.03.09 22:55 3.40635000 3.40572000 3.40554000 3.40645000 3.40424720 0.00195260 56 1520636400 2018.03.09 23:00 3.40555000 3.40555000 3.40536000 3.40615000 3.40437128 0.00187483 88 1520636700 2018.03.09 23:05 3.40545000 3.40545000 3.40535000 3.40595000 3.40447401 0.00181484 26 1520637000 2018.03.09 23:10 3.40555000 3.40575000 3.40555000 3.40595000 3.40459553 0.00174959 28 1520637300 2018.03.09 23:15 3.40575000 3.40585000 3.40545000 3.40595000 3.40471501 0.00161312 43 1520637600 2018.03.09 23:20 3.40575000 3.40575000 3.40565000 3.40585000 3.40481358 0.00151779 10 1520637900 2018.03.09 23:25 3.40575000 3.40575000 3.40565000 3.40575000 3.40490276 0.00137356 13 1520638200 2018.03.09 23:30 3.40565000 3.40545000 3.40510000 3.40575000 3.40495488 0.00123200 36 1520638500 2018.03.09 23:35 3.40545000 3.40515000 3.40495000 3.40545000 3.40497346 0.00107149 48 1520638800 2018.03.09 23:40 3.40515000 3.40565000 3.40515000 3.40565000 3.40503789 0.00088922 25 1520639100 2018.03.09 23:45 3.40525000 3.40475000 3.40475000 3.40605000 3.40501048 0.00067421 58 1520639400 2018.03.09 23:50 3.40475000 3.40475000 3.40465000 3.40615000 3.40498567 0.00066004 128 1520812800 2018.03.12 00:00 3.40335000 3.40335000 3.40335000 3.40335000 3.40482989 0.00084223 4 1520813100 2018.03.12 00:05 3.40335000 3.40385000 3.40335000 3.40385000 3.40473657 0.00092594 12 1520813400 2018.03.12 00:10 3.40365000 3.40365000 3.40365000 3.40365000 3.40463309 0.00101869 1 1520813700 2018.03.12 00:15 3.40365000 3.40385000 3.40365000 3.40385000 3.40455851 0.00102774 9 1520814000 2018.03.12 00:20 3.40385000 3.40385000 3.40385000 3.40395000 3.40449103 0.00103827 12 1520814300 2018.03.12 00:25 3.40385000 3.40515000 3.40385000 3.40515000 3.40455379 0.00099953 27 1520814600 2018.03.12 00:30 3.40535000 3.40585000 3.40535000 3.40585000 3.40467724 0.00094852 29 1520814900 2018.03.12 00:35 3.40585000 3.40575000 3.40575000 3.40585000 3.40477940 0.00087701 3 1520815200 2018.03.12 00:40 3.40575000 3.40495000 3.40425000 3.40575000 3.40479565 0.00084812 16 1520815500 2018.03.12 00:45 3.40495000 3.40425000 3.40425000 3.40495000 3.40474369 0.00085055 89 1520815800 2018.03.12 00:50 3.40425000 3.40425000 3.40425000 3.40425000 3.40469667 0.00085189 29 1520816100 2018.03.12 00:55 3.40425000 3.40215000 3.40195000 3.40425000 3.40445413 0.00102711 30 1520816400 2018.03.12 01:00 3.40205000 3.40264000 3.40095000 3.40265000 3.40428135 0.00108694 279 1520816700 2018.03.12 01:05 3.40325000 3.40445000 3.40325000 3.40455000 3.40429742 0.00103396 35 1520817000 2018.03.12 01:10 3.40465000 3.40415000 3.40415000 3.40465000 3.40428338 0.00098365 23 1520817300 2018.03.12 01:15 3.40415000 3.40475000 3.40415000 3.40475000 3.40432782 0.00095164 30 1520817600 2018.03.12 01:20 3.40485000 3.40535000 3.40485000 3.40535000 3.40442517 0.00096199 21 1520817900 2018.03.12 01:25 3.40535000 3.40555000 3.40535000 3.40565000 3.40453229 0.00096858 13 1520818200 2018.03.12 01:30 3.40545000 3.40495000 3.40495000 3.40545000 3.40457208 0.00097910 19 1520818500 2018.03.12 01:35 3.40495000 3.40485000 3.40455000 3.40495000 3.40459854 0.00098581 23 1520818800 2018.03.12 01:40 3.40485000 3.40465000 3.40465000 3.40495000 3.40460344 0.00094633 18 1520819100 2018.03.12 01:45 3.40465000 3.40515000 3.40465000 3.40515000 3.40465550 0.00094582 19 1520819400 2018.03.12 01:50 3.40505000 3.40445000 3.40405000 3.40505000 3.40463593 0.00091781 33 1520819700 2018.03.12 01:55 3.40465000 3.40475000 3.40455000 3.40485000 3.40464679 0.00090175 23 1520820000 2018.03.12 02:00 3.40475000 3.40331000 3.40331000 3.40515000 3.40451948 0.00093101 38 1520855700 2018.03.12 11:55 3.39909000 3.39613000 3.39592000 3.39909000 3.40372048 0.00208818 109 1520856000 2018.03.12 12:00 3.39617000 3.39856000 3.39587000 3.39857000 3.40322901 0.00239538 322 1520856300 2018.03.12 12:05 3.39856000 3.40099000 3.39775000 3.40117000 3.40301577 0.00241614 437 1520856600 2018.03.12 12:10 3.40099000 3.40035000 3.39992000 3.40141000 3.40276188 0.00249131 381 1520856900 2018.03.12 12:15 3.40035000 3.40019000 3.39966000 3.40129000 3.40251694 0.00257740 374 1520857200 2018.03.12 12:20 3.40016000 3.40055000 3.39999000 3.40075000 3.40232961 0.00261980 260 1520857500 2018.03.12 12:25 3.40055000 3.40065000 3.39986000 3.40125000 3.40216965 0.00268059 314 1520857800 2018.03.12 12:30 3.40065000 3.40135000 3.40043000 3.40195000 3.40209159 0.00270293 283 1520858100 2018.03.12 12:35 3.40135000 3.40143000 3.40074000 3.40175000 3.40202858 0.00266802 115