Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 3.81262000 3.81340000 0.00001000 5.00000000 78.00000000 0.00001000 0.24894430 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1519846200 2018.02.28 19:30 3.79815000 3.79866000 3.79810000 3.79922000 3.79866000 0.00000000 49 1519846500 2018.02.28 19:35 3.79866000 3.79840000 3.79818000 3.79925000 3.79863524 0.00000000 89 1519846800 2018.02.28 19:40 3.79835000 3.79820000 3.79820000 3.79948000 3.79859379 0.00000000 66 1519847100 2018.02.28 19:45 3.79810000 3.79640000 3.79625000 3.79875000 3.79838485 0.00000000 117 1519847400 2018.02.28 19:50 3.79640000 3.79730000 3.79591000 3.79734000 3.79828154 0.00000000 105 1519847700 2018.02.28 19:55 3.79725000 3.79740000 3.79710000 3.79775000 3.79819758 0.00000000 44 1519848000 2018.02.28 20:00 3.79740000 3.79950000 3.79740000 3.79950000 3.79832162 0.00000000 61 1519848300 2018.02.28 20:05 3.79950000 3.79955000 3.79940000 3.80080000 3.79843861 0.00000000 101 1519848600 2018.02.28 20:10 3.79955000 3.79975000 3.79900000 3.80032000 3.79856350 0.00000000 76 1519848900 2018.02.28 20:15 3.79975000 3.79973000 3.79965000 3.80011000 3.79867460 0.00000000 13 1519849200 2018.02.28 20:20 3.79980000 3.80113000 3.79962000 3.80135000 3.79890845 0.00000000 36 1519849500 2018.02.28 20:25 3.80113000 3.80185000 3.80106000 3.80190000 3.79918859 0.00000000 59 1519849800 2018.02.28 20:30 3.80190000 3.80137000 3.80133000 3.80219000 3.79939635 0.00000000 66 1519850100 2018.02.28 20:35 3.80140000 3.79990000 3.79976000 3.80140000 3.79944431 0.00000000 99 1519850400 2018.02.28 20:40 3.79990000 3.80000000 3.79956000 3.80004000 3.79949724 0.00000000 103 1519850700 2018.02.28 20:45 3.80000000 3.80000000 3.79980000 3.80000000 3.79954512 0.00000000 61 1519851000 2018.02.28 20:50 3.80000000 3.80075000 3.80000000 3.80090000 3.79965987 0.00000000 79 1519851300 2018.02.28 20:55 3.80075000 3.79862000 3.79852000 3.80091000 3.79956083 0.00000000 95 1519851600 2018.02.28 21:00 3.79862000 3.79717000 3.79665000 3.79862000 3.79933314 0.00000000 68 1519851900 2018.02.28 21:05 3.79717000 3.79730000 3.79695000 3.79749000 3.79913950 0.00150106 52 1519852200 2018.02.28 21:10 3.79730000 3.79725000 3.79715000 3.79756000 3.79895955 0.00155904 69 1519852500 2018.02.28 21:15 3.79725000 3.79820000 3.79725000 3.79855000 3.79888721 0.00156997 78 1519852800 2018.02.28 21:20 3.79820000 3.79890000 3.79745000 3.79890000 3.79888843 0.00156226 198 1519853100 2018.02.28 21:25 3.79895000 3.79856000 3.79770000 3.80045000 3.79885715 0.00146889 390 1519853400 2018.02.28 21:30 3.79855000 3.79930000 3.79815000 3.79955000 3.79889933 0.00141762 202 1519853700 2018.02.28 21:35 3.79930000 3.79955000 3.79925000 3.80062000 3.79896130 0.00136303 68 1519854000 2018.02.28 21:40 3.79960000 3.80090000 3.79955000 3.80098000 3.79914593 0.00136766 97 1519854300 2018.02.28 21:45 3.80095000 3.80095000 3.80040000 3.80105000 3.79931775 0.00138299 62 1519854600 2018.02.28 21:50 3.80100000 3.80090000 3.80045000 3.80140000 3.79946844 0.00140041 57 1519854900 2018.02.28 21:55 3.80090000 3.80202000 3.80085000 3.80237000 3.79971145 0.00148819 70 1519855200 2018.02.28 22:00 3.80198000 3.80206000 3.80138000 3.80240000 3.79993512 0.00155253 112 1519855500 2018.02.28 22:05 3.80214000 3.79994000 3.79975000 3.80246000 3.79993558 0.00149240 117 1519855800 2018.02.28 22:10 3.80009000 3.80110000 3.79679000 3.80155000 3.80004648 0.00150456 217 1519856100 2018.02.28 22:15 3.80105000 3.80125000 3.80100000 3.80145000 3.80016110 0.00155543 40 1519856400 2018.02.28 22:20 3.80120000 3.80075000 3.80070000 3.80120000 3.80021719 0.00157545 35 1519856700 2018.02.28 22:25 3.80085000 3.80235000 3.80085000 3.80240000 3.80042031 0.00169732 90 1519857000 2018.02.28 22:30 3.80230000 3.80065000 3.79956000 3.80335000 3.80044219 0.00170351 255 1519857300 2018.02.28 22:35 3.80060000 3.79950000 3.79925000 3.80070000 3.80035245 0.00164209 33 1519857600 2018.02.28 22:40 3.79950000 3.80010000 3.79875000 3.80010000 3.80032841 0.00147667 33 1519857900 2018.02.28 22:45 3.80020000 3.80095000 3.80015000 3.80105000 3.80038761 0.00132402 42 1519858200 2018.02.28 22:50 3.80095000 3.80071000 3.80022000 3.80095000 3.80041831 0.00112437 110 1519858500 2018.02.28 22:55 3.80071000 3.80084000 3.80050000 3.80103000 3.80045847 0.00100844 47 1519858800 2018.02.28 23:00 3.80084000 3.80150000 3.80005000 3.80150000 3.80055767 0.00095544 54 1519859100 2018.02.28 23:05 3.80160000 3.80250000 3.80160000 3.80310000 3.80074265 0.00090159 98 1519859400 2018.02.28 23:10 3.80250000 3.79865000 3.79830000 3.80250000 3.80054335 0.00100681 157 1519859700 2018.02.28 23:15 3.79860000 3.79850000 3.79815000 3.79870000 3.80034875 0.00114594 22 1519860000 2018.02.28 23:20 3.79845000 3.79860000 3.79845000 3.79860000 3.80018220 0.00126200 14 1519860300 2018.02.28 23:25 3.79855000 3.79845000 3.79845000 3.79870000 3.80001723 0.00136639 20 1519860600 2018.02.28 23:30 3.79850000 3.79845000 3.79835000 3.79874000 3.79986797 0.00144928 49 1519860900 2018.02.28 23:35 3.79850000 3.79858000 3.79830000 3.79860000 3.79974530 0.00143730 25 1519861200 2018.02.28 23:40 3.79858000 3.79915000 3.79825000 3.80191000 3.79968861 0.00136457 290 1519861500 2018.02.28 23:45 3.79910000 3.80080000 3.79900000 3.80080000 3.79979446 0.00135283 79 1519861800 2018.02.28 23:50 3.80075000 3.79980000 3.79930000 3.80090000 3.79979498 0.00132084 61 1519862100 2018.02.28 23:55 3.79975000 3.79913000 3.79770000 3.79975000 3.79973165 0.00130023 102 1519862400 2018.03.01 00:00 3.79500000 3.79486000 3.79486000 3.79955000 3.79926769 0.00173624 39 1519862700 2018.03.01 00:05 3.79486000 3.80220000 3.79486000 3.80265000 3.79954695 0.00167576 29 1519863000 2018.03.01 00:10 3.80205000 3.80275000 3.80120000 3.80290000 3.79985201 0.00178840 72 1519863300 2018.03.01 00:15 3.80275000 3.80270000 3.80270000 3.80350000 3.80012324 0.00190057 9 1519863600 2018.03.01 00:20 3.80260000 3.80245000 3.80245000 3.80260000 3.80034484 0.00198791 2 1519863900 2018.03.01 00:25 3.80270000 3.80290000 3.80250000 3.80455000 3.80058819 0.00209793 10 1519864200 2018.03.01 00:30 3.80305000 3.80280000 3.80275000 3.80305000 3.80079884 0.00219526 17 1519864500 2018.03.01 00:35 3.80275000 3.80270000 3.80250000 3.80275000 3.80097990 0.00227741 8 1519864800 2018.03.01 00:40 3.80255000 3.80150000 3.80150000 3.80340000 3.80102943 0.00229110 11 1519865100 2018.03.01 00:45 3.80150000 3.80150000 3.80150000 3.80150000 3.80107425 0.00228416 1 1519865400 2018.03.01 00:50 3.80150000 3.80155000 3.80150000 3.80155000 3.80111956 0.00223423 3 1519865700 2018.03.01 00:55 3.80160000 3.80080000 3.80055000 3.80160000 3.80108912 0.00214990 15 1519866000 2018.03.01 01:00 3.80080000 3.80138000 3.80020000 3.80145000 3.80111683 0.00208269 61 1519866300 2018.03.01 01:05 3.80142000 3.80206000 3.80141000 3.80210000 3.80120665 0.00201816 15 1519866600 2018.03.01 01:10 3.80209000 3.80215000 3.80206000 3.80215000 3.80129650 0.00194085 15 1519866900 2018.03.01 01:15 3.80212000 3.80502000 3.80212000 3.80545000 3.80165111 0.00203382 38 1519867200 2018.03.01 01:20 3.80485000 3.80523000 3.80455000 3.80523000 3.80199196 0.00213011 43 1519867500 2018.03.01 01:25 3.80465000 3.80060000 3.79895000 3.80519000 3.80185939 0.00212236 112 1519867800 2018.03.01 01:30 3.80060000 3.79996000 3.79994000 3.80060000 3.80167850 0.00211001 70 1519868100 2018.03.01 01:35 3.79996000 3.80015000 3.79987000 3.80105000 3.80153293 0.00207123 141 1519868400 2018.03.01 01:40 3.80015000 3.79985000 3.79971000 3.80015000 3.80137265 0.00154423 725 1519868700 2018.03.01 01:45 3.79985000 3.80003000 3.79965000 3.80003000 3.80124478 0.00161022 456 1519869000 2018.03.01 01:50 3.80002000 3.79991000 3.79991000 3.80010000 3.80111766 0.00164811 237 1519869300 2018.03.01 01:55 3.79991000 3.79992000 3.79988000 3.80006000 3.80100359 0.00167065 188 1519869600 2018.03.01 02:00 3.79992000 3.79993000 3.79987000 3.80028000 3.80090135 0.00168981 149 1519869900 2018.03.01 02:05 3.79994000 3.80245000 3.79993000 3.80265000 3.80104884 0.00162121 87 1519870200 2018.03.01 02:10 3.80245000 3.79979000 3.79907000 3.80245000 3.80092895 0.00162314 141 1519870500 2018.03.01 02:15 3.79975000 3.80093000 3.79972000 3.80187000 3.80092905 0.00157407 228 1519870800 2018.03.01 02:20 3.80089000 3.80117000 3.80078000 3.80138000 3.80095200 0.00156573 216 1519871100 2018.03.01 02:25 3.80115000 3.80083000 3.80040000 3.80120000 3.80094038 0.00156295 307 1519871400 2018.03.01 02:30 3.80089000 3.80256000 3.80040000 3.80264000 3.80109463 0.00157733 247 1519871700 2018.03.01 02:35 3.80238000 3.80082000 3.80045000 3.80335000 3.80106847 0.00157973 80 1519872000 2018.03.01 02:40 3.80082000 3.80073000 3.80040000 3.80082000 3.80103624 0.00158310 106 1519872300 2018.03.01 02:45 3.80071000 3.80115000 3.80071000 3.80238000 3.80104707 0.00156586 108 1519872600 2018.03.01 02:50 3.80115000 3.80470000 3.80115000 3.80485000 3.80139497 0.00173572 44 1519872900 2018.03.01 02:55 3.80460000 3.80305000 3.80170000 3.80460000 3.80155259 0.00160709 57 1519873200 2018.03.01 03:00 3.80310000 3.80365000 3.80305000 3.80365000 3.80175234 0.00153090 12 1519873500 2018.03.01 03:05 3.80365000 3.80375000 3.80365000 3.80375000 3.80194260 0.00164251 14 1519873800 2018.03.01 03:10 3.80365000 3.80320000 3.80305000 3.80375000 3.80206235 0.00164858 24 1519874100 2018.03.01 03:15 3.80315000 3.80375000 3.80260000 3.80385000 3.80222308 0.00168793 25 1519874400 2018.03.01 03:20 3.80355000 3.80285000 3.80260000 3.80355000 3.80228279 0.00162672 17 1519874700 2018.03.01 03:25 3.80285000 3.80340000 3.80236000 3.80523000 3.80238919 0.00159434 102 1519875000 2018.03.01 03:30 3.80340000 3.80360000 3.80315000 3.80360000 3.80250450 0.00154442 18 1519875300 2018.03.01 03:35 3.80360000 3.80360000 3.80360000 3.80360000 3.80260884 0.00147165 12 1519875600 2018.03.01 03:40 3.80270000 3.80400000 3.80248000 3.80400000 3.80274133 0.00139656 17 1519875900 2018.03.01 03:45 3.80395000 3.80385000 3.80385000 3.80395000 3.80284692 0.00143357 4 1519876200 2018.03.01 03:50 3.80380000 3.80330000 3.80330000 3.80380000 3.80289007 0.00126841 8 1519876500 2018.03.01 03:55 3.80340000 3.80400000 3.80340000 3.80404000 3.80299577 0.00121978 7 1519876800 2018.03.01 04:00 3.80405000 3.80370000 3.80370000 3.80405000 3.80306284 0.00116045 7 1519877100 2018.03.01 04:05 3.80365000 3.80355000 3.80355000 3.80400000 3.80310924 0.00104991 36 1519877400 2018.03.01 04:10 3.80360000 3.80385000 3.80360000 3.80390000 3.80317979 0.00105039 22 1519877700 2018.03.01 04:15 3.80380000 3.80385000 3.80380000 3.80385000 3.80324362 0.00090901 7 1519878000 2018.03.01 04:20 3.80390000 3.80435000 3.80370000 3.80442000 3.80334899 0.00071871 23 1519878300 2018.03.01 04:25 3.80440000 3.80440000 3.80435000 3.80445000 3.80344908 0.00051551 22 1519878600 2018.03.01 04:30 3.80435000 3.80435000 3.80435000 3.80435000 3.80353489 0.00043814 1 1519879200 2018.03.01 04:40 3.80430000 3.80435000 3.80430000 3.80435000 3.80361252 0.00042818 2 1519879500 2018.03.01 04:45 3.80440000 3.80435000 3.80430000 3.80440000 3.80368275 0.00043441 6 1519879800 2018.03.01 04:50 3.80430000 3.80430000 3.80430000 3.80435000 3.80374154 0.00044009 5 1519880100 2018.03.01 04:55 3.80425000 3.80430000 3.80425000 3.80435000 3.80379472 0.00042682 9 1519880400 2018.03.01 05:00 3.80435000 3.80435000 3.80430000 3.80435000 3.80384761 0.00043309 3 1519880700 2018.03.01 05:05 3.80430000 3.80420000 3.80420000 3.80435000 3.80388117 0.00036890 5 1519881000 2018.03.01 05:10 3.80420000 3.80411000 3.80406000 3.80425000 3.80390296 0.00034877 21 1519881300 2018.03.01 05:15 3.80414000 3.80405000 3.80405000 3.80425000 3.80391697 0.00033834 22 1519881600 2018.03.01 05:20 3.80370000 3.80305000 3.80300000 3.80370000 3.80383440 0.00041196 42 1519881900 2018.03.01 05:25 3.80300000 3.80244000 3.80244000 3.80311000 3.80370160 0.00055670 28 1519882200 2018.03.01 05:30 3.80245000 3.80241000 3.80240000 3.80246000 3.80357859 0.00066863 7 1519882800 2018.03.01 05:40 3.80242000 3.80242000 3.80242000 3.80242000 3.80346825 0.00075863 1 1519883700 2018.03.01 05:55 3.80193000 3.80055000 3.80048000 3.80193000 3.80319032 0.00107867 58 1519884000 2018.03.01 06:00 3.80065000 3.80045000 3.80035000 3.80065000 3.80292934 0.00132189 23 1519884300 2018.03.01 06:05 3.80043000 3.80068000 3.80039000 3.80084000 3.80271511 0.00148431 43 1519884600 2018.03.01 06:10 3.80070000 3.80085000 3.80070000 3.80108000 3.80253748 0.00158529 64 1519884900 2018.03.01 06:15 3.80085000 3.80100000 3.80070000 3.80105000 3.80239106 0.00164807 30 1519885200 2018.03.01 06:20 3.80100000 3.80145000 3.80068000 3.80145000 3.80230143 0.00163351 55 1519885500 2018.03.01 06:25 3.80145000 3.80110000 3.80110000 3.80145000 3.80218701 0.00162275 25 1519885800 2018.03.01 06:30 3.80110000 3.80091000 3.80080000 3.80136000 3.80206539 0.00160870 68 1519886100 2018.03.01 06:35 3.80084000 3.80090000 3.80078000 3.80100000 3.80195440 0.00157480 50 1519886400 2018.03.01 06:40 3.80088000 3.80115000 3.80080000 3.80260000 3.80187779 0.00150799 58 1519886700 2018.03.01 06:45 3.80120000 3.80105000 3.80090000 3.80242000 3.80179895 0.00143235 45 1519887000 2018.03.01 06:50 3.80105000 3.80110000 3.80105000 3.80125000 3.80173239 0.00133516 21 1519887300 2018.03.01 06:55 3.80115000 3.80105000 3.80095000 3.80170000 3.80166740 0.00121216 43 1519887600 2018.03.01 07:00 3.80110000 3.80125000 3.80105000 3.80139000 3.80162765 0.00107398 37 1519887900 2018.03.01 07:05 3.80120000 3.80125000 3.80120000 3.80160000 3.80159168 0.00091726 30 1519888200 2018.03.01 07:10 3.80130000 3.80135000 3.80115000 3.80140000 3.80156866 0.00072813 14 1519888500 2018.03.01 07:15 3.80135000 3.80157000 3.80096000 3.80160000 3.80156879 0.00064849 29 1519888800 2018.03.01 07:20 3.80156000 3.80195000 3.80153000 3.80200000 3.80160510 0.00064525 27 1519889100 2018.03.01 07:25 3.80190000 3.80450000 3.80185000 3.80510000 3.80188080 0.00101618 112 1519889400 2018.03.01 07:30 3.80450000 3.80385000 3.80365000 3.80505000 3.80206834 0.00119508 40 1519889700 2018.03.01 07:35 3.80380000 3.80370000 3.80357000 3.80400000 3.80222374 0.00127656 31 1519890000 2018.03.01 07:40 3.80370000 3.80305000 3.80305000 3.80370000 3.80230243 0.00126386 20 1519890300 2018.03.01 07:45 3.80292000 3.80305000 3.80292000 3.80305000 3.80237363 0.00125288 7 1519890600 2018.03.01 07:50 3.80293000 3.80475000 3.80134000 3.80684000 3.80259995 0.00139885 303 1519890900 2018.03.01 07:55 3.80475000 3.80425000 3.80310000 3.80625000 3.80275710 0.00145857 65 1519891200 2018.03.01 08:00 3.80455000 3.80485000 3.80410000 3.80625000 3.80295642 0.00157175 78 1519891500 2018.03.01 08:05 3.80416000 3.80428000 3.80392000 3.80455000 3.80308248 0.00158715 92 1519891800 2018.03.01 08:10 3.80435000 3.80590000 3.80426000 3.80595000 3.80335081 0.00171341 42 1519892100 2018.03.01 08:15 3.80580000 3.80515000 3.80515000 3.80620000 3.80352216 0.00172139 33 1519892400 2018.03.01 08:20 3.80520000 3.80650000 3.80520000 3.80675000 3.80380577 0.00183766 51 1519892700 2018.03.01 08:25 3.80625000 3.80615000 3.80545000 3.80665000 3.80402903 0.00186269 48 1519893000 2018.03.01 08:30 3.80610000 3.80560000 3.80535000 3.80740000 3.80417864 0.00181243 75 1519893300 2018.03.01 08:35 3.80560000 3.80620000 3.80555000 3.80685000 3.80437115 0.00176691 45 1519893600 2018.03.01 08:40 3.80625000 3.80655000 3.80615000 3.80665000 3.80457866 0.00172540 33 1519893900 2018.03.01 08:45 3.80655000 3.80535000 3.80525000 3.80655000 3.80465212 0.00157492 59 1519894200 2018.03.01 08:50 3.80545000 3.80414000 3.80405000 3.80555000 3.80460335 0.00139368 101 1519894500 2018.03.01 08:55 3.80410000 3.80480000 3.80245000 3.80495000 3.80462208 0.00121651 81 1519894800 2018.03.01 09:00 3.80480000 3.80385000 3.80267000 3.80480000 3.80454855 0.00108983 158 1519895100 2018.03.01 09:05 3.80385000 3.80400000 3.80330000 3.80445000 3.80449630 0.00110973 90 1519895400 2018.03.01 09:10 3.80400000 3.80434000 3.80335000 3.80456000 3.80448142 0.00110534 84 1519895700 2018.03.01 09:15 3.80446000 3.80405000 3.80370000 3.80535000 3.80444033 0.00110984 133 1519896000 2018.03.01 09:20 3.80405000 3.80384000 3.80355000 3.80449000 3.80438316 0.00109848 126 1519896300 2018.03.01 09:25 3.80384000 3.80496000 3.80340000 3.80520000 3.80443809 0.00103555 186 1519896600 2018.03.01 09:30 3.80485000 3.80620000 3.80366000 3.80630000 3.80460589 0.00102284 176 1519896900 2018.03.01 09:35 3.80625000 3.80510000 3.80435000 3.80665000 3.80465295 0.00100433 268 1519897200 2018.03.01 09:40 3.80516000 3.80650000 3.80452000 3.80650000 3.80482886 0.00101257 287 1519897500 2018.03.01 09:45 3.80647000 3.80585000 3.80520000 3.80685000 3.80492611 0.00099480 139 1519897800 2018.03.01 09:50 3.80585000 3.80536000 3.80535000 3.80650000 3.80496744 0.00096367 80 1519898100 2018.03.01 09:55 3.80550000 3.80890000 3.80550000 3.80920000 3.80534197 0.00122781 168 1519898400 2018.03.01 10:00 3.80890000 3.80859000 3.80805000 3.81005000 3.80565130 0.00139845 200 1519898700 2018.03.01 10:05 3.80860000 3.80697000 3.80650000 3.80865000 3.80577689 0.00143858 246 1519899000 2018.03.01 10:10 3.80697000 3.80655000 3.80533000 3.80703000 3.80585052 0.00145896 125 1519899300 2018.03.01 10:15 3.80655000 3.80835000 3.80625000 3.80849000 3.80608857 0.00159912 163 1519899600 2018.03.01 10:20 3.80835000 3.80825000 3.80705000 3.80842000 3.80629442 0.00171533 152 1519899900 2018.03.01 10:25 3.80815000 3.80870000 3.80815000 3.80945000 3.80652352 0.00184134 126 1519900200 2018.03.01 10:30 3.80870000 3.80960000 3.80866000 3.81062000 3.80681652 0.00195777 163 1519900500 2018.03.01 10:35 3.80965000 3.81016000 3.80955000 3.81110000 3.80713495 0.00211840 264 1519900800 2018.03.01 10:40 3.81015000 3.81105000 3.80928000 3.81135000 3.80750781 0.00224812 220 1519901100 2018.03.01 10:45 3.81105000 3.81290000 3.81083000 3.81290000 3.80802135 0.00252160 164 1519901400 2018.03.01 10:50 3.81295000 3.81170000 3.81120000 3.81430000 3.80837170 0.00259232 215 1519901700 2018.03.01 10:55 3.81164000 3.81222000 3.81054000 3.81254000 3.80873820 0.00262095 197 1519902000 2018.03.01 11:00 3.81225000 3.81400000 3.81225000 3.81558000 3.80923933 0.00272914 382 1519902300 2018.03.01 11:05 3.81400000 3.81345000 3.81260000 3.81523000 3.80964034 0.00278492 205 1519902600 2018.03.01 11:10 3.81307000 3.81205000 3.81155000 3.81340000 3.80986983 0.00276721 173 1519902900 2018.03.01 11:15 3.81200000 3.81145000 3.81133000 3.81219000 3.81002033 0.00259607 79 1519903200 2018.03.01 11:20 3.81145000 3.81125000 3.81037000 3.81157000 3.81013744 0.00249901 185 1519903500 2018.03.01 11:25 3.81121000 3.81053000 3.81040000 3.81155000 3.81017482 0.00231036 111 1519903800 2018.03.01 11:30 3.81056000 3.81170000 3.81043000 3.81215000 3.81032008 0.00206040 198 1519904100 2018.03.01 11:35 3.81173000 3.81370000 3.81162000 3.81525000 3.81064198 0.00214507 259 1519904400 2018.03.01 11:40 3.81368000 3.81460000 3.81365000 3.81639000 3.81101893 0.00225326 222 1519904700 2018.03.01 11:45 3.81468000 3.81514000 3.81460000 3.81545000 3.81141141 0.00223318 111 1519905000 2018.03.01 11:50 3.81514000 3.81751000 3.81504000 3.81773000 3.81199223 0.00232741 169 1519905300 2018.03.01 11:55 3.81751000 3.81741000 3.81675000 3.81785000 3.81250821 0.00246964 182 1519905600 2018.03.01 12:00 3.81737000 3.81485000 3.81460000 3.81749000 3.81273124 0.00233057 191 1519905900 2018.03.01 12:05 3.81485000 3.81361000 3.81345000 3.81558000 3.81281493 0.00215151 186 1519906200 2018.03.01 12:10 3.81340000 3.81346000 3.81275000 3.81443000 3.81287636 0.00202416 158 1519906500 2018.03.01 12:15 3.81350000 3.81348000 3.81300000 3.81455000 3.81293385 0.00192374 106 1519906800 2018.03.01 12:20 3.81348000 3.81333000 3.81320000 3.81403000 3.81297158 0.00186980 64 1519907100 2018.03.01 12:25 3.81345000 3.81288000 3.81201000 3.81350000 3.81296286 0.00187193 177 1519907400 2018.03.01 12:30 3.81290000 3.81365000 3.81281000 3.81380000 3.81302830 0.00183853 78 1519907700 2018.03.01 12:35 3.81370000 3.81350000 3.81335000 3.81403000 3.81307323 0.00181971 64 1519908000 2018.03.01 12:40 3.81345000 3.81250000 3.81241000 3.81351000 3.81301863 0.00182611 121 1519908300 2018.03.01 12:45 3.81260000 3.81411000 3.81260000 3.81411000 3.81312257 0.00181336 308 1519908600 2018.03.01 12:50 3.81402000 3.81337000 3.81255000 3.81408000 3.81314614 0.00179215 230 1519908900 2018.03.01 12:55 3.81338000 3.81452000 3.81263000 3.81452000 3.81327698 0.00173785 92 1519909200 2018.03.01 13:00 3.81458000 3.81456000 3.81420000 3.81493000 3.81339917 0.00165972 143 1519909500 2018.03.01 13:05 3.81452000 3.81521000 3.81360000 3.81540000 3.81357163 0.00150872 191 1519909800 2018.03.01 13:10 3.81523000 3.81549000 3.81523000 3.81722000 3.81375433 0.00142697 357 1519910100 2018.03.01 13:15 3.81553000 3.81640000 3.81553000 3.81690000 3.81400630 0.00144374 187 1519910400 2018.03.01 13:20 3.81657000 3.81543000 3.81536000 3.81679000 3.81414189 0.00143075 154 1519910700 2018.03.01 13:25 3.81543000 3.81451000 3.81421000 3.81575000 3.81417695 0.00140744 127 1519911000 2018.03.01 13:30 3.81451000 3.81270000 3.81230000 3.81489000 3.81403629 0.00125476 164 1519911300 2018.03.01 13:35 3.81253000 3.81258000 3.81160000 3.81355000 3.81389759 0.00105947 164 1519911600 2018.03.01 13:40 3.81258000 3.81230000 3.81230000 3.81277000 3.81374544 0.00110561 75 1519911900 2018.03.01 13:45 3.81231000 3.81252000 3.81155000 3.81275000 3.81362873 0.00115271 137 1519912200 2018.03.01 13:50 3.81249000 3.81436000 3.81205000 3.81515000 3.81369838 0.00115121 245 1519912500 2018.03.01 13:55 3.81425000 3.81259000 3.81193000 3.81438000 3.81359282 0.00119261 167 1519912800 2018.03.01 14:00 3.81259000 3.81235000 3.81185000 3.81285000 3.81347445 0.00124643 132 1519913100 2018.03.01 14:05 3.81263000 3.81353000 3.81208000 3.81356000 3.81347974 0.00123797 153 1519913400 2018.03.01 14:10 3.81358000 3.81355000 3.81270000 3.81421000 3.81348644 0.00123574 251 1519913700 2018.03.01 14:15 3.81355000 3.81465000 3.81327000 3.81523000 3.81359725 0.00123446 157 1519914000 2018.03.01 14:20 3.81460000 3.81405000 3.81400000 3.81624000 3.81364037 0.00120264 183 1519914300 2018.03.01 14:25 3.81405000 3.81474000 3.81405000 3.81520000 3.81374510 0.00119900 138 1519914600 2018.03.01 14:30 3.81469000 3.81401000 3.81370000 3.81469000 3.81377033 0.00119236 185 1519914900 2018.03.01 14:35 3.81403000 3.81475000 3.81341000 3.81538000 3.81386363 0.00118526 167 1519915200 2018.03.01 14:40 3.81475000 3.81538000 3.81465000 3.81591000 3.81400804 0.00120878 177 1519915500 2018.03.01 14:45 3.81538000 3.81626000 3.81510000 3.81626000 3.81422252 0.00128289 136 1519915800 2018.03.01 14:50 3.81612000 3.81520000 3.81495000 3.81612000 3.81431561 0.00128298 188 1519916100 2018.03.01 14:55 3.81525000 3.81552000 3.81450000 3.81597000 3.81443031 0.00125525 229 1519916400 2018.03.01 15:00 3.81545000 3.81584000 3.81491000 3.81649000 3.81456457 0.00131907 333 1519916700 2018.03.01 15:05 3.81581000 3.81615000 3.81545000 3.81639000 3.81471556 0.00141881 265 1519917000 2018.03.01 15:10 3.81615000 3.81467000 3.81440000 3.81634000 3.81471122 0.00134387 234 1519917300 2018.03.01 15:15 3.81467000 3.81477000 3.81403000 3.81511000 3.81471682 0.00125818 121 1519917600 2018.03.01 15:20 3.81489000 3.81465000 3.81455000 3.81525000 3.81471046 0.00113498 148 1519917900 2018.03.01 15:25 3.81465000 3.81526000 3.81409000 3.81585000 3.81476279 0.00103740 190 1519918200 2018.03.01 15:30 3.81508000 3.81420000 3.81298000 3.81591000 3.81470920 0.00103440 318 1519918500 2018.03.01 15:35 3.81412000 3.81340000 3.81335000 3.81416000 3.81458451 0.00096491 150 1519918800 2018.03.01 15:40 3.81340000 3.81061000 3.81052000 3.81344000 3.81420599 0.00126317 179 1519919100 2018.03.01 15:45 3.81050000 3.81090000 3.80960000 3.81198000 3.81389113 0.00153563 254 1519919400 2018.03.01 15:50 3.81090000 3.81138000 3.80960000 3.81152000 3.81365197 0.00171164 162 1519919700 2018.03.01 15:55 3.81141000 3.81145000 3.81063000 3.81265000 3.81344226 0.00183826 222 1519920000 2018.03.01 16:00 3.81145000 3.81302000 3.81101000 3.81302000 3.81340205 0.00185062 190 1519920300 2018.03.01 16:05 3.81291000 3.81300000 3.81255000 3.81350000 3.81336376 0.00184181 226 1519920600 2018.03.01 16:10 3.81295000 3.81570000 3.81295000 3.81635000 3.81358626 0.00183404 279 1519920900 2018.03.01 16:15 3.81575000 3.81340000 3.81236000 3.81575000 3.81356852 0.00182046 335 1519921200 2018.03.01 16:20 3.81340000 3.81400000 3.81335000 3.81410000 3.81360961 0.00176863 174 1519921500 2018.03.01 16:25 3.81400000 3.81410000 3.81350000 3.81460000 3.81365631 0.00166360 167 1519921800 2018.03.01 16:30 3.81410000 3.81335000 3.81305000 3.81410000 3.81362714 0.00163111 216 1519922100 2018.03.01 16:35 3.81340000 3.81535000 3.81335000 3.81560000 3.81379122 0.00161651 302 1519922400 2018.03.01 16:40 3.81540000 3.81644000 3.81530000 3.81644000 3.81404349 0.00167877 162 1519922700 2018.03.01 16:45 3.81646000 3.81647000 3.81395000 3.81672000 3.81427458 0.00174756 340 1519923000 2018.03.01 16:50 3.81641000 3.81575000 3.81520000 3.81665000 3.81441510 0.00181418 442 1519923300 2018.03.01 16:55 3.81575000 3.81707000 3.81565000 3.81797000 3.81466795 0.00198088 307 1519923600 2018.03.01 17:00 3.81686000 3.81740000 3.81686000 3.82012000 3.81492814 0.00215727 568 1519923900 2018.03.01 17:05 3.81735000 3.81893000 3.81735000 3.81948000 3.81530927 0.00246499 347 1519924200 2018.03.01 17:10 3.81893000 3.81745000 3.81695000 3.81931000 3.81551315 0.00257532 281 1519924500 2018.03.01 17:15 3.81745000 3.81665000 3.81473000 3.81860000 3.81562142 0.00258428 282 1519924800 2018.03.01 17:20 3.81665000 3.81660000 3.81643000 3.81802000 3.81571462 0.00236855 234 1519925100 2018.03.01 17:25 3.81660000 3.81418000 3.81385000 3.81755000 3.81556847 0.00209903 417 1519925400 2018.03.01 17:30 3.81421000 3.80770000 3.80703000 3.81435000 3.81481909 0.00248693 599 1519925700 2018.03.01 17:35 3.80770000 3.80965000 3.80734000 3.81088000 3.81432679 0.00268089 458 1519926000 2018.03.01 17:40 3.80970000 3.81095000 3.80856000 3.81095000 3.81400519 0.00283194 299 1519926300 2018.03.01 17:45 3.81085000 3.81215000 3.81075000 3.81343000 3.81382851 0.00289925 278 1519926600 2018.03.01 17:50 3.81205000 3.81185000 3.81140000 3.81255000 3.81364008 0.00295030 156 1519926900 2018.03.01 17:55 3.81190000 3.81220000 3.81135000 3.81340000 3.81350293 0.00300593 413 1519927200 2018.03.01 18:00 3.81225000 3.80940000 3.80810000 3.81225000 3.81311217 0.00324782 426 1519927500 2018.03.01 18:05 3.80945000 3.80835000 3.80760000 3.81002000 3.81265863 0.00354243 194 1519927800 2018.03.01 18:10 3.80835000 3.80845000 3.80810000 3.80950000 3.81225781 0.00379019 137 1519928100 2018.03.01 18:15 3.80845000 3.80740000 3.80700000 3.80858000 3.81179516 0.00402509 116 1519928400 2018.03.01 18:20 3.80745000 3.80625000 3.80619000 3.80755000 3.81126705 0.00423551 164 1519928700 2018.03.01 18:25 3.80626000 3.80620000 3.80575000 3.80720000 3.81078448 0.00436246 369 1519929000 2018.03.01 18:30 3.80615000 3.80416000 3.80335000 3.80615000 3.81015357 0.00463486 265 1519929300 2018.03.01 18:35 3.80416000 3.80445000 3.80365000 3.80567000 3.80961038 0.00468523 165 1519929600 2018.03.01 18:40 3.80446000 3.80525000 3.80401000 3.80625000 3.80919510 0.00455033 204 1519929900 2018.03.01 18:45 3.80530000 3.80630000 3.80400000 3.80782000 3.80891938 0.00409688 218 1519930200 2018.03.01 18:50 3.80640000 3.80561000 3.80545000 3.81081000 3.80860420 0.00373655 314 1519930500 2018.03.01 18:55 3.80562000 3.80771000 3.80470000 3.80852000 3.80851904 0.00328566 227 1519930800 2018.03.01 19:00 3.80775000 3.80890000 3.80770000 3.80989000 3.80855532 0.00274789 195 1519931100 2018.03.01 19:05 3.80890000 3.80742000 3.80719000 3.80975000 3.80844719 0.00243493 123 1519931400 2018.03.01 19:10 3.80738000 3.80630000 3.80537000 3.80740000 3.80824270 0.00244314 160 1519931700 2018.03.01 19:15 3.80635000 3.80801000 3.80555000 3.80801000 3.80822054 0.00242000 171 1519932000 2018.03.01 19:20 3.80795000 3.80855000 3.80748000 3.80971000 3.80825191 0.00234949 179 1519932300 2018.03.01 19:25 3.80855000 3.80977000 3.80770000 3.80985000 3.80839649 0.00225329 148 1519932600 2018.03.01 19:30 3.80975000 3.81060000 3.80960000 3.81130000 3.80860635 0.00226213 122 1519932900 2018.03.01 19:35 3.81060000 3.81020000 3.80990000 3.81060000 3.80875813 0.00222896 31 1519933200 2018.03.01 19:40 3.81020000 3.80845000 3.80835000 3.81025000 3.80872878 0.00220784 54 1519933500 2018.03.01 19:45 3.80840000 3.80935000 3.80820000 3.80950000 3.80878795 0.00224489 35 1519933800 2018.03.01 19:50 3.80930000 3.80825000 3.80815000 3.80930000 3.80873671 0.00221686 151 1519934100 2018.03.01 19:55 3.80820000 3.80860000 3.80815000 3.80981000 3.80872369 0.00218963 84 1519934400 2018.03.01 20:00 3.80850000 3.81175000 3.80820000 3.81237000 3.80901191 0.00235942 146 1519934700 2018.03.01 20:05 3.81175000 3.81181000 3.81155000 3.81289000 3.80927840 0.00247688 66 1519935000 2018.03.01 20:10 3.81180000 3.81235000 3.81180000 3.81330000 3.80957093 0.00241839 62 1519935300 2018.03.01 20:15 3.81240000 3.81223000 3.81209000 3.81263000 3.80982418 0.00230431 150 1519935600 2018.03.01 20:20 3.81221000 3.81250000 3.81195000 3.81264000 3.81007902 0.00223337 76 1519935900 2018.03.01 20:25 3.81255000 3.81235000 3.81215000 3.81285000 3.81029530 0.00219400 44 1519936200 2018.03.01 20:30 3.81235000 3.81245000 3.81136000 3.81245000 3.81050051 0.00204004 83 1519936500 2018.03.01 20:35 3.81240000 3.81180000 3.81150000 3.81270000 3.81062427 0.00199393 71 1519936800 2018.03.01 20:40 3.81205000 3.81260000 3.81185000 3.81310000 3.81081244 0.00204747 121 1519937100 2018.03.01 20:45 3.81265000 3.81525000 3.81197000 3.81575000 3.81123506 0.00221586 201 1519937400 2018.03.01 20:50 3.81525000 3.81452000 3.81405000 3.81530000 3.81154791 0.00210554 94 1519937700 2018.03.01 20:55 3.81459000 3.81594000 3.81440000 3.81596000 3.81196621 0.00223952 129 1519938000 2018.03.01 21:00 3.81592000 3.81972000 3.81579000 3.81972000 3.81270466 0.00281020 201 1519938300 2018.03.01 21:05 3.81972000 3.81555000 3.81535000 3.82052000 3.81297565 0.00285602 410 1519938600 2018.03.01 21:10 3.81565000 3.81750000 3.81555000 3.81750000 3.81340654 0.00305894 121 1519938900 2018.03.01 21:15 3.81734000 3.81596000 3.81596000 3.81760000 3.81364972 0.00307440 304 1519939200 2018.03.01 21:20 3.81593000 3.81405000 3.81267000 3.81593000 3.81368785 0.00285339 187 1519939500 2018.03.01 21:25 3.81425000 3.81365000 3.81270000 3.81645000 3.81368424 0.00268315 362 1519939800 2018.03.01 21:30 3.81370000 3.81345000 3.81185000 3.81495000 3.81366193 0.00239306 192 1519940100 2018.03.01 21:35 3.81340000 3.81350000 3.81305000 3.81490000 3.81364651 0.00211090 150 1519940400 2018.03.01 21:40 3.81375000 3.81385000 3.81320000 3.81480000 3.81366589 0.00206466 88 1519940700 2018.03.01 21:45 3.81380000 3.81385000 3.81305000 3.81582000 3.81368342 0.00201879 123 1519941000 2018.03.01 21:50 3.81380000 3.81249000 3.81225000 3.81404000 3.81356977 0.00204430 163 1519941300 2018.03.01 21:55 3.81246000 3.81172000 3.81002000 3.81249000 3.81339360 0.00211913 370 1519941600 2018.03.01 22:00 3.81175000 3.80860000 3.80790000 3.81175000 3.81293706 0.00251138 347 1519941900 2018.03.01 22:05 3.80859000 3.80499000 3.80483000 3.80899000 3.81218020 0.00331384 380 1519942200 2018.03.01 22:10 3.80518000 3.80745000 3.80460000 3.80840000 3.81172971 0.00365080 514 1519942500 2018.03.01 22:15 3.80740000 3.80660000 3.80660000 3.80745000 3.81124116 0.00402296 47 1519942800 2018.03.01 22:20 3.80660000 3.80845000 3.80660000 3.80855000 3.81097534 0.00417251 116 1519943100 2018.03.01 22:25 3.80845000 3.80730000 3.80730000 3.80865000 3.81062531 0.00428152 88 1519943400 2018.03.01 22:30 3.80730000 3.80760000 3.80685000 3.80835000 3.81033718 0.00435542 217 1519943700 2018.03.01 22:35 3.80760000 3.80835000 3.80735000 3.80855000 3.81014793 0.00426159 52 1519944000 2018.03.01 22:40 3.80840000 3.80575000 3.80560000 3.80840000 3.80972908 0.00393242 74 1519944300 2018.03.01 22:45 3.80580000 3.80650000 3.80560000 3.80655000 3.80942154 0.00386126 45 1519944600 2018.03.01 22:50 3.80645000 3.80633000 3.80595000 3.80660000 3.80912711 0.00354463 47 1519944900 2018.03.01 22:55 3.80621000 3.80750000 3.80610000 3.80760000 3.80897215 0.00324540 98 1519945200 2018.03.01 23:00 3.80725000 3.80805000 3.80710000 3.80830000 3.80888432 0.00305795 53 1519945500 2018.03.01 23:05 3.80805000 3.80780000 3.80669000 3.80825000 3.80878106 0.00288273 92 1519945800 2018.03.01 23:10 3.80778000 3.80760000 3.80635000 3.80797000 3.80866857 0.00269954 47 1519946100 2018.03.01 23:15 3.80760000 3.80642000 3.80642000 3.80760000 3.80845442 0.00250737 17 1519946400 2018.03.01 23:20 3.80635000 3.80630000 3.80595000 3.80637000 3.80824924 0.00221626 27 1519946700 2018.03.01 23:25 3.80630000 3.80640000 3.80630000 3.80665000 3.80807312 0.00182214 9 1519947000 2018.03.01 23:30 3.80645000 3.80600000 3.80577000 3.80660000 3.80787568 0.00151249 20 1519947300 2018.03.01 23:35 3.80600000 3.80595000 3.80585000 3.80606000 3.80769228 0.00120226 22 1519947600 2018.03.01 23:40 3.80595000 3.80437000 3.80430000 3.80596000 3.80737588 0.00121754 49 1519947900 2018.03.01 23:45 3.80435000 3.80406000 3.80405000 3.80437000 3.80706008 0.00120209 47 1519948200 2018.03.01 23:50 3.80485000 3.80470000 3.80470000 3.80525000 3.80683531 0.00124911 30 1519948500 2018.03.01 23:55 3.80475000 3.80366000 3.80338000 3.80475000 3.80653290 0.00138664 43 1519948800 2018.03.02 00:00 3.80485000 3.80476000 3.80321000 3.80485000 3.80636405 0.00135495 14 1519949100 2018.03.02 00:05 3.80605000 3.80575000 3.80575000 3.80605000 3.80630557 0.00133952 3 1519949400 2018.03.02 00:10 3.80590000 3.80600000 3.80590000 3.80625000 3.80627647 0.00130568 4 1519949700 2018.03.02 00:15 3.80610000 3.80610000 3.80610000 3.80610000 3.80625966 0.00121753 1 1519950300 2018.03.02 00:25 3.80620000 3.80620000 3.80620000 3.80620000 3.80625398 0.00121116 1 1519950600 2018.03.02 00:30 3.80600000 3.80665000 3.80407000 3.80665000 3.80629170 0.00122067 15 1519950900 2018.03.02 00:35 3.80665000 3.80725000 3.80665000 3.80725000 3.80638296 0.00125840 15 1519951200 2018.03.02 00:40 3.80725000 3.80730000 3.80710000 3.80730000 3.80647030 0.00127524 12 1519951500 2018.03.02 00:45 3.80730000 3.80725000 3.80725000 3.80730000 3.80654456 0.00126624 4 1519951800 2018.03.02 00:50 3.80725000 3.80725000 3.80725000 3.80725000 3.80661174 0.00127566 3 1519952100 2018.03.02 00:55 3.80725000 3.80725000 3.80720000 3.80725000 3.80667253 0.00129585 8 1519952400 2018.03.02 01:00 3.80725000 3.80730000 3.80715000 3.80730000 3.80673229 0.00133293 21 1519952700 2018.03.02 01:05 3.80730000 3.80730000 3.80730000 3.80730000 3.80678636 0.00136289 20 1519953000 2018.03.02 01:10 3.80730000 3.80730000 3.80730000 3.80730000 3.80683527 0.00138952 32 1519953300 2018.03.02 01:15 3.80730000 3.80955000 3.80715000 3.80990000 3.80709382 0.00161533 44 1519953600 2018.03.02 01:20 3.80950000 3.80692000 3.80678000 3.81045000 3.80707727 0.00158774 42 1519953900 2018.03.02 01:25 3.80691000 3.80925000 3.80688000 3.80925000 3.80728419 0.00162326 27 1519954200 2018.03.02 01:30 3.80920000 3.80750000 3.80735000 3.80920000 3.80730475 0.00146267 19 1519954500 2018.03.02 01:35 3.80755000 3.80755000 3.80755000 3.80755000 3.80732810 0.00134997 3 1519955100 2018.03.02 01:45 3.80835000 3.80940000 3.80835000 3.80940000 3.80752543 0.00120713 7 1519955400 2018.03.02 01:50 3.80920000 3.80785000 3.80785000 3.80920000 3.80755634 0.00104503 12 1519955700 2018.03.02 01:55 3.80780000 3.80780000 3.80780000 3.80780000 3.80757954 0.00096823 1 1519956000 2018.03.02 02:00 3.80785000 3.80770000 3.80770000 3.80785000 3.80759102 0.00090257 4 1519956600 2018.03.02 02:10 3.80765000 3.80765000 3.80765000 3.80765000 3.80759663 0.00083872 1 1519956900 2018.03.02 02:15 3.80765000 3.80737000 3.80720000 3.80765000 3.80757505 0.00078237 50 1519957200 2018.03.02 02:20 3.80743000 3.80742000 3.80715000 3.80743000 3.80756028 0.00075807 116 1519957500 2018.03.02 02:25 3.80734000 3.80730000 3.80715000 3.80742000 3.80753549 0.00076243 81 1519957800 2018.03.02 02:30 3.80727000 3.80721000 3.80715000 3.80740000 3.80750449 0.00077159 63 1519958100 2018.03.02 02:35 3.80723000 3.80745000 3.80705000 3.80784000 3.80749930 0.00077103 32 1519958400 2018.03.02 02:40 3.80742000 3.80724000 3.80724000 3.80744000 3.80747461 0.00077848 41 1519958700 2018.03.02 02:45 3.80725000 3.80731000 3.80724000 3.80745000 3.80745893 0.00078279 33 1519959000 2018.03.02 02:50 3.80732000 3.80715000 3.80715000 3.80760000 3.80742951 0.00079496 18 1519959300 2018.03.02 02:55 3.80711000 3.80760000 3.80703000 3.80760000 3.80744575 0.00078944 18 1519959600 2018.03.02 03:00 3.80713000 3.80760000 3.80711000 3.80760000 3.80746044 0.00078415 20 1519959900 2018.03.02 03:05 3.80760000 3.80713000 3.80711000 3.80760000 3.80742897 0.00064270 12 1519960200 2018.03.02 03:10 3.80713000 3.80722000 3.80712000 3.80723000 3.80740907 0.00064101 14 1519960500 2018.03.02 03:15 3.80718000 3.80715000 3.80714000 3.80722000 3.80738439 0.00050137 13 1519960800 2018.03.02 03:20 3.80719000 3.80716000 3.80715000 3.80724000 3.80736302 0.00050909 22 1519961100 2018.03.02 03:25 3.80712000 3.80705000 3.80696000 3.80715000 3.80733321 0.00052026 25 1519961400 2018.03.02 03:30 3.80701000 3.80755000 3.80698000 3.80755000 3.80735386 0.00023935 22 1519961700 2018.03.02 03:35 3.80755000 3.80745000 3.80745000 3.80755000 3.80736301 0.00021244 6 1519962000 2018.03.02 03:40 3.80740000 3.80730000 3.80710000 3.80740000 3.80735701 0.00018886 13 1519962300 2018.03.02 03:45 3.80735000 3.80800000 3.80735000 3.80935000 3.80741825 0.00023058 31 1519962600 2018.03.02 03:50 3.80795000 3.80890000 3.80752000 3.81065000 3.80755937 0.00042122 100 1519962900 2018.03.02 03:55 3.80880000 3.80835000 3.80830000 3.80898000 3.80763467 0.00047430 32 1519963200 2018.03.02 04:00 3.80835000 3.80880000 3.80835000 3.80995000 3.80774565 0.00056794 28 1519963500 2018.03.02 04:05 3.80875000 3.80855000 3.80855000 3.80890000 3.80782226 0.00060980 28 1519963800 2018.03.02 04:10 3.80860000 3.80835000 3.80825000 3.80875000 3.80787252 0.00062074 24 1519964100 2018.03.02 04:15 3.80830000 3.81120000 3.80830000 3.81120000 3.80818942 0.00102118 65 1519964400 2018.03.02 04:20 3.81147000 3.81262000 3.81147000 3.81315000 3.80861138 0.00148801 55 1519964700 2018.03.02 04:25 3.81254000 3.81017000 3.81017000 3.81254000 3.80875982 0.00154137 51 1519965000 2018.03.02 04:30 3.81010000 3.81004000 3.80983000 3.81038000 3.80888174 0.00155836 105 1519965300 2018.03.02 04:35 3.81006000 3.81020000 3.81000000 3.81136000 3.80900729 0.00159215 45 1519965600 2018.03.02 04:40 3.81020000 3.81114000 3.81020000 3.81160000 3.80921041 0.00168009 57 1519965900 2018.03.02 04:45 3.81115000 3.81047000 3.80952000 3.81207000 3.80933037 0.00166687 81 1519966200 2018.03.02 04:50 3.81045000 3.81050000 3.81045000 3.81050000 3.80944176 0.00164305 3 1519966500 2018.03.02 04:55 3.81050000 3.81080000 3.81050000 3.81090000 3.80957112 0.00161269 30 1519966800 2018.03.02 05:00 3.81080000 3.81125000 3.81080000 3.81155000 3.80973101 0.00158754 35 1519967100 2018.03.02 05:05 3.81125000 3.81135000 3.81100000 3.81140000 3.80988520 0.00152998 18 1519967400 2018.03.02 05:10 3.81135000 3.81130000 3.81113000 3.81135000 3.81001994 0.00148304 15 1519967700 2018.03.02 05:15 3.81130000 3.81095000 3.81095000 3.81132000 3.81010852 0.00138625 22 1519968000 2018.03.02 05:20 3.81094000 3.81043000 3.81035000 3.81096000 3.81013914 0.00123682 25 1519968300 2018.03.02 05:25 3.81041000 3.80962000 3.80962000 3.81048000 3.81008970 0.00115229 41 1519968600 2018.03.02 05:30 3.80967000 3.80961000 3.80954000 3.80967000 3.81004401 0.00113510 19 1519968900 2018.03.02 05:35 3.80961000 3.80972000 3.80939000 3.80974000 3.81001315 0.00108179 35 1519969200 2018.03.02 05:40 3.80971000 3.80964000 3.80929000 3.80983000 3.80997761 0.00106399 55 1519969500 2018.03.02 05:45 3.80961000 3.81006000 3.80960000 3.81012000 3.80998546 0.00101135 44 1519969800 2018.03.02 05:50 3.81008000 3.81015000 3.80998000 3.81015000 3.81000113 0.00093416 30 1519970100 2018.03.02 05:55 3.81012000 3.81008000 3.81003000 3.81100000 3.81000864 0.00089083 53 1519970400 2018.03.02 06:00 3.81008000 3.81030000 3.80985000 3.81030000 3.81003639 0.00066071 21 1519970700 2018.03.02 06:05 3.81030000 3.81080000 3.80980000 3.81085000 3.81010911 0.00064360 72 1519971000 2018.03.02 06:10 3.81080000 3.81030000 3.81010000 3.81105000 3.81012729 0.00063587 53 1519971300 2018.03.02 06:15 3.81030000 3.81075000 3.80995000 3.81075000 3.81018660 0.00062241 43 1519971600 2018.03.02 06:20 3.81080000 3.81085000 3.81075000 3.81085000 3.81024978 0.00057888 13 1519971900 2018.03.02 06:25 3.81085000 3.81065000 3.81010000 3.81120000 3.81028790 0.00057136 63 1519972200 2018.03.02 06:30 3.81060000 3.81050000 3.81040000 3.81060000 3.81030810 0.00056577 20 1519972500 2018.03.02 06:35 3.81045000 3.81050000 3.81045000 3.81050000 3.81032637 0.00055257 9 1519972800 2018.03.02 06:40 3.81050000 3.81025000 3.81010000 3.81050000 3.81031910 0.00051376 21 1519973100 2018.03.02 06:45 3.81024000 3.81017000 3.81015000 3.81024000 3.81030490 0.00046096 12 1519973400 2018.03.02 06:50 3.81019000 3.81020000 3.81018000 3.81021000 3.81029491 0.00040380 9 1519973700 2018.03.02 06:55 3.81020000 3.81022000 3.81018000 3.81023000 3.81028778 0.00037569 9 1519974000 2018.03.02 07:00 3.81023000 3.81027000 3.81020000 3.81033000 3.81028608 0.00037411 15 1519974300 2018.03.02 07:05 3.81027000 3.81023000 3.81016000 3.81033000 3.81028074 0.00034309 21 1519974600 2018.03.02 07:10 3.81026000 3.80985000 3.80975000 3.81026000 3.81023972 0.00032506 29 1519974900 2018.03.02 07:15 3.80986000 3.81002000 3.80986000 3.81054000 3.81021879 0.00031160 69 1519975200 2018.03.02 07:20 3.80990000 3.80970000 3.80970000 3.80996000 3.81016938 0.00032176 23 1519975500 2018.03.02 07:25 3.80970000 3.80975000 3.80945000 3.80985000 3.81012944 0.00034916 31 1519975800 2018.03.02 07:30 3.80975000 3.81010000 3.80965000 3.81010000 3.81012664 0.00035037 24 1519976100 2018.03.02 07:35 3.81005000 3.80775000 3.80765000 3.81005000 3.80990029 0.00068593 61 1519976400 2018.03.02 07:40 3.80780000 3.80590000 3.80420000 3.80970000 3.80951931 0.00119854 127 1519976700 2018.03.02 07:45 3.80585000 3.80730000 3.80545000 3.80839000 3.80930795 0.00132229 160 1519977000 2018.03.02 07:50 3.80735000 3.80500000 3.80426000 3.80735000 3.80889767 0.00171798 129 1519977300 2018.03.02 07:55 3.80531000 3.80970000 3.80531000 3.81000000 3.80897408 0.00165354 108 1519977600 2018.03.02 08:00 3.80965000 3.80749000 3.80605000 3.80965000 3.80883274 0.00166557 88 1519977900 2018.03.02 08:05 3.80749000 3.80800000 3.80727000 3.80861000 3.80875343 0.00164301 86 1519978200 2018.03.02 08:10 3.80795000 3.80825000 3.80780000 3.80864000 3.80870549 0.00160894 45 1519978500 2018.03.02 08:15 3.80825000 3.80796000 3.80796000 3.80885000 3.80863449 0.00157763 51 1519978800 2018.03.02 08:20 3.80800000 3.80850000 3.80796000 3.80929000 3.80862168 0.00153759 49 1519979100 2018.03.02 08:25 3.80855000 3.80695000 3.80689000 3.80855000 3.80846247 0.00155584 65 1519979400 2018.03.02 08:30 3.80708000 3.80769000 3.80702000 3.80805000 3.80838890 0.00152154 74 1519979700 2018.03.02 08:35 3.80770000 3.80862000 3.80760000 3.80885000 3.80841091 0.00146555 178 1519980000 2018.03.02 08:40 3.80862000 3.80855000 3.80810000 3.80920000 3.80842416 0.00140619 60 1519980300 2018.03.02 08:45 3.80855000 3.80765000 3.80740000 3.80855000 3.80835043 0.00134983 56 1519980600 2018.03.02 08:50 3.80770000 3.80975000 3.80765000 3.80995000 3.80848372 0.00136273 81 1519980900 2018.03.02 08:55 3.80980000 3.80925000 3.80891000 3.80980000 3.80855670 0.00134764 83 1519981200 2018.03.02 09:00 3.80910000 3.80855000 3.80828000 3.80910000 3.80855606 0.00132297 93 1519981500 2018.03.02 09:05 3.80877000 3.80777000 3.80765000 3.80947000 3.80848120 0.00127972 112 1519981800 2018.03.02 09:10 3.80778000 3.80695000 3.80670000 3.80835000 3.80833537 0.00121223 104 1519982100 2018.03.02 09:15 3.80713000 3.80725000 3.80650000 3.80785000 3.80823200 0.00119266 148 1519982400 2018.03.02 09:20 3.80722000 3.80810000 3.80670000 3.80975000 3.80821943 0.00106997 180 1519982700 2018.03.02 09:25 3.80810000 3.81075000 3.80810000 3.81080000 3.80846044 0.00123321 307 1519983000 2018.03.02 09:30 3.81080000 3.81090000 3.80835000 3.81105000 3.80869278 0.00113449 218 1519983300 2018.03.02 09:35 3.81095000 3.80849000 3.80838000 3.81137000 3.80867346 0.00110741 225 1519983600 2018.03.02 09:40 3.80849000 3.80935000 3.80849000 3.80952000 3.80873790 0.00110016 104 1519983900 2018.03.02 09:45 3.80940000 3.80865000 3.80845000 3.80976000 3.80872953 0.00108607 152 1519984200 2018.03.02 09:50 3.80860000 3.80810000 3.80745000 3.80860000 3.80866957 0.00107825 71 1519984500 2018.03.02 09:55 3.80810000 3.80803000 3.80688000 3.80860000 3.80860866 0.00106772 123 1519984800 2018.03.02 10:00 3.80804000 3.80885000 3.80735000 3.80892000 3.80863164 0.00107118 215 1519985100 2018.03.02 10:05 3.80884000 3.80912000 3.80821000 3.81073000 3.80867815 0.00101061 388 1519985400 2018.03.02 10:10 3.80912000 3.80771000 3.80685000 3.80925000 3.80858595 0.00100849 145 1519985700 2018.03.02 10:15 3.80775000 3.80800000 3.80700000 3.80871000 3.80853014 0.00101861 148 1519986000 2018.03.02 10:20 3.80790000 3.80625000 3.80573000 3.80790000 3.80831299 0.00114894 211 1519986300 2018.03.02 10:25 3.80629000 3.80685000 3.80628000 3.80733000 3.80817366 0.00120751 177 1519986600 2018.03.02 10:30 3.80685000 3.80582000 3.80562000 3.80728000 3.80794950 0.00129980 188 1519986900 2018.03.02 10:35 3.80582000 3.80589000 3.80550000 3.80635000 3.80775336 0.00137925 189 1519987200 2018.03.02 10:40 3.80590000 3.80646000 3.80535000 3.80648000 3.80763018 0.00142177 145 1519987500 2018.03.02 10:45 3.80646000 3.80621000 3.80548000 3.80660000 3.80749492 0.00148625 138 1519987800 2018.03.02 10:50 3.80626000 3.80643000 3.80611000 3.80700000 3.80739350 0.00152815 124 1519988100 2018.03.02 10:55 3.80640000 3.80690000 3.80635000 3.80755000 3.80734650 0.00154623 140 1519988400 2018.03.02 11:00 3.80690000 3.80685000 3.80584000 3.80785000 3.80729922 0.00155501 238 1519988700 2018.03.02 11:05 3.80685000 3.80692000 3.80540000 3.80751000 3.80726310 0.00136092 279 1519989000 2018.03.02 11:10 3.80688000 3.80840000 3.80688000 3.80918000 3.80737138 0.00110616 252 1519989300 2018.03.02 11:15 3.80840000 3.80905000 3.80795000 3.80945000 3.80753125 0.00113530 145 1519989600 2018.03.02 11:20 3.80905000 3.80960000 3.80800000 3.80983000 3.80772827 0.00117764 123 1519989900 2018.03.02 11:25 3.80960000 3.80849000 3.80835000 3.80992000 3.80780082 0.00118839 85 1519990200 2018.03.02 11:30 3.80849000 3.81035000 3.80815000 3.81081000 3.80804359 0.00137288 216 1519990500 2018.03.02 11:35 3.81031000 3.80939000 3.80909000 3.81083000 3.80817182 0.00144426 136 1519990800 2018.03.02 11:40 3.80910000 3.81010000 3.80880000 3.81050000 3.80835546 0.00156246 106 1519991100 2018.03.02 11:45 3.81020000 3.81010000 3.80946000 3.81030000 3.80852161 0.00166740 74 1519991400 2018.03.02 11:50 3.81010000 3.80989000 3.80966000 3.81045000 3.80865193 0.00173798 75 1519991700 2018.03.02 11:55 3.80989000 3.80882000 3.80865000 3.81017000 3.80866794 0.00173892 143 1519992000 2018.03.02 12:00 3.80885000 3.80857000 3.80830000 3.80920000 3.80865861 0.00164943 179 1519992300 2018.03.02 12:05 3.80857000 3.80858000 3.80825000 3.80901000 3.80865112 0.00159678 143 1519992600 2018.03.02 12:10 3.80848000 3.80871000 3.80802000 3.80928000 3.80865673 0.00146739 171 1519992900 2018.03.02 12:15 3.80840000 3.80779000 3.80765000 3.80857000 3.80857418 0.00133014 113 1519993200 2018.03.02 12:20 3.80776000 3.80750000 3.80711000 3.80816000 3.80847188 0.00125895 140 1519993500 2018.03.02 12:25 3.80755000 3.80730000 3.80671000 3.80760000 3.80836027 0.00118897 111 1519993800 2018.03.02 12:30 3.80730000 3.80686000 3.80575000 3.80738000 3.80821739 0.00118434 196 1519994100 2018.03.02 12:35 3.80670000 3.80710000 3.80655000 3.80758000 3.80811097 0.00120570 94 1519994400 2018.03.02 12:40 3.80710000 3.80735000 3.80710000 3.80774000 3.80803850 0.00121290 81 1519994700 2018.03.02 12:45 3.80735000 3.80840000 3.80735000 3.80854000 3.80807293 0.00117321 123 1519995000 2018.03.02 12:50 3.80840000 3.80887000 3.80840000 3.80907000 3.80814884 0.00114994 158 1519995300 2018.03.02 12:55 3.80887000 3.80808000 3.80783000 3.80923000 3.80814228 0.00113483 283 1519995600 2018.03.02 13:00 3.80808000 3.80882000 3.80788000 3.80904000 3.80820683 0.00107501 334 1519995900 2018.03.02 13:05 3.80882000 3.80756000 3.80740000 3.80955000 3.80814522 0.00110151 319 1519996200 2018.03.02 13:10 3.80751000 3.80990000 3.80724000 3.81047000 3.80831235 0.00101920 287 1519996500 2018.03.02 13:15 3.80990000 3.80900000 3.80876000 3.81005000 3.80837784 0.00099430 242 1519996800 2018.03.02 13:20 3.80900000 3.81161000 3.80850000 3.81190000 3.80868566 0.00116504 267 1519997100 2018.03.02 13:25 3.81179000 3.81295000 3.81118000 3.81438000 3.80909179 0.00152762 328 1519997400 2018.03.02 13:30 3.81298000 3.81645000 3.81298000 3.81692000 3.80979257 0.00236923 341 1519997700 2018.03.02 13:35 3.81637000 3.81504000 3.81470000 3.81645000 3.81029233 0.00276818 156 1519998000 2018.03.02 13:40 3.81507000 3.81480000 3.81350000 3.81507000 3.81072163 0.00304638 201 1519998300 2018.03.02 13:45 3.81491000 3.81548000 3.81427000 3.81586000 3.81117481 0.00332598 159 1519998600 2018.03.02 13:50 3.81548000 3.81546000 3.81430000 3.81576000 3.81158292 0.00354176 180 1519998900 2018.03.02 13:55 3.81542000 3.81547000 3.81363000 3.81580000 3.81195312 0.00365663 220 1519999200 2018.03.02 14:00 3.81547000 3.81885000 3.81508000 3.81956000 3.81260996 0.00401123 260 1519999500 2018.03.02 14:05 3.81880000 3.81740000 3.81738000 3.82145000 3.81306616 0.00409873 346 1519999800 2018.03.02 14:10 3.81745000 3.81696000 3.81635000 3.81760000 3.81343700 0.00404405 150 1520000100 2018.03.02 14:15 3.81695000 3.81561000 3.81535000 3.81709000 3.81364395 0.00386383 182 1520000400 2018.03.02 14:20 3.81564000 3.81572000 3.81497000 3.81627000 3.81384167 0.00366192 208 1520000700 2018.03.02 14:25 3.81572000 3.81501000 3.81465000 3.81590000 3.81395294 0.00347799 165 1520001000 2018.03.02 14:30 3.81504000 3.81640000 3.81495000 3.81659000 3.81418599 0.00334908 157 1520001300 2018.03.02 14:35 3.81643000 3.81579000 3.81473000 3.81643000 3.81433876 0.00308149 215 1520001600 2018.03.02 14:40 3.81585000 3.81570000 3.81556000 3.81606000 3.81446840 0.00283291 113 1520001900 2018.03.02 14:45 3.81570000 3.81871000 3.81570000 3.81879000 3.81487236 0.00248576 289 1520002200 2018.03.02 14:50 3.81871000 3.82160000 3.81859000 3.82293000 3.81551309 0.00256030 403 1520002500 2018.03.02 14:55 3.82155000 3.82320000 3.82135000 3.82340000 3.81624518 0.00257110 292 1520002800 2018.03.02 15:00 3.82320000 3.82411000 3.82149000 3.82420000 3.81699421 0.00282952 424 1520003100 2018.03.02 15:05 3.82402000 3.82090000 3.82070000 3.82461000 3.81736619 0.00278623 352 1520003400 2018.03.02 15:10 3.82100000 3.81952000 3.81875000 3.82192000 3.81757131 0.00281154 359 1520003700 2018.03.02 15:15 3.81953000 3.81974000 3.81883000 3.82159000 3.81777785 0.00278547 386 1520004000 2018.03.02 15:20 3.81970000 3.82095000 3.81940000 3.82138000 3.81807996 0.00277447 303 1520004300 2018.03.02 15:25 3.82092000 3.82131000 3.82040000 3.82193000 3.81838759 0.00278684 233 1520004600 2018.03.02 15:30 3.82135000 3.82019000 3.82010000 3.82225000 3.81855924 0.00272715 226 1520004900 2018.03.02 15:35 3.82021000 3.82000000 3.81929000 3.82035000 3.81869646 0.00264458 123 1520005200 2018.03.02 15:40 3.82000000 3.81965000 3.81965000 3.82171000 3.81878727 0.00264671 254 1520005500 2018.03.02 15:45 3.81955000 3.81930000 3.81924000 3.82220000 3.81883610 0.00262713 610 1520005800 2018.03.02 15:50 3.81930000 3.81777000 3.81678000 3.82051000 3.81873457 0.00261500 233 1520006100 2018.03.02 15:55 3.81765000 3.81766000 3.81749000 3.81885000 3.81863223 0.00255062 220 1520006400 2018.03.02 16:00 3.81763000 3.82002000 3.81763000 3.82054000 3.81876440 0.00244921 338 1520006700 2018.03.02 16:05 3.82004000 3.82065000 3.82002000 3.82195000 3.81894398 0.00227657 183 1520007000 2018.03.02 16:10 3.82070000 3.82119000 3.82060000 3.82210000 3.81915789 0.00217922 245 1520007300 2018.03.02 16:15 3.82119000 3.82078000 3.81920000 3.82135000 3.81931237 0.00200787 291 1520007600 2018.03.02 16:20 3.82078000 3.81912000 3.81860000 3.82078000 3.81929405 0.00184882 305 1520007900 2018.03.02 16:25 3.81915000 3.81852000 3.81790000 3.82041000 3.81922033 0.00189370 232 1520008200 2018.03.02 16:30 3.81852000 3.82135000 3.81826000 3.82221000 3.81942316 0.00177041 381 1520008500 2018.03.02 16:35 3.82135000 3.81917000 3.81808000 3.82135000 3.81939905 0.00156758 507 1520008800 2018.03.02 16:40 3.81929000 3.82200000 3.81887000 3.82200000 3.81964676 0.00120612 469 1520009100 2018.03.02 16:45 3.82155000 3.82050000 3.82020000 3.82220000 3.81972802 0.00116908 466 1520009400 2018.03.02 16:50 3.82055000 3.81999000 3.81950000 3.82129000 3.81975297 0.00116422 334 1520009700 2018.03.02 16:55 3.81999000 3.81837000 3.81830000 3.81999000 3.81962126 0.00123027 251 1520010000 2018.03.02 17:00 3.81840000 3.81770000 3.81665000 3.81858000 3.81943828 0.00130186 304 1520010300 2018.03.02 17:05 3.81770000 3.81757000 3.81710000 3.81826000 3.81926035 0.00133211 308 1520010600 2018.03.02 17:10 3.81757000 3.81720000 3.81685000 3.81930000 3.81906413 0.00143069 325 1520010900 2018.03.02 17:15 3.81719000 3.81815000 3.81642000 3.81840000 3.81897707 0.00144888 358 1520011200 2018.03.02 17:20 3.81809000 3.81730000 3.81725000 3.81886000 3.81881735 0.00152280 190 1520011500 2018.03.02 17:25 3.81730000 3.81957000 3.81660000 3.81978000 3.81888903 0.00151053 321 1520011800 2018.03.02 17:30 3.81957000 3.81825000 3.81745000 3.82045000 3.81882817 0.00151246 300 1520012100 2018.03.02 17:35 3.81805000 3.81750000 3.81750000 3.81945000 3.81870168 0.00155851 382 1520012400 2018.03.02 17:40 3.81750000 3.81715000 3.81560000 3.81852000 3.81855390 0.00161321 381 1520012700 2018.03.02 17:45 3.81715000 3.81710000 3.81650000 3.81770000 3.81841543 0.00161559 424 1520013000 2018.03.02 17:50 3.81710000 3.81585000 3.81585000 3.81725000 3.81817110 0.00165288 233 1520013300 2018.03.02 17:55 3.81590000 3.81810000 3.81575000 3.81932000 3.81816433 0.00154815 290 1520013600 2018.03.02 18:00 3.81795000 3.81737000 3.81682000 3.81958000 3.81808868 0.00155865 501 1520013900 2018.03.02 18:05 3.81734000 3.81750000 3.81728000 3.81829000 3.81803262 0.00157281 440 1520014200 2018.03.02 18:10 3.81752000 3.81753000 3.81725000 3.81819000 3.81798475 0.00139779 219 1520014500 2018.03.02 18:15 3.81752000 3.81830000 3.81696000 3.81868000 3.81801477 0.00137095 176 1520014800 2018.03.02 18:20 3.81830000 3.81640000 3.81640000 3.81830000 3.81786098 0.00109312 155 1520015100 2018.03.02 18:25 3.81617000 3.81465000 3.81465000 3.81618000 3.81755518 0.00113241 122 1520015400 2018.03.02 18:30 3.81474000 3.81591000 3.81425000 3.81600000 3.81739849 0.00104349 126 1520015700 2018.03.02 18:35 3.81591000 3.81495000 3.81485000 3.81619000 3.81716530 0.00114211 75 1520016000 2018.03.02 18:40 3.81495000 3.81420000 3.81355000 3.81495000 3.81688289 0.00131594 157 1520016300 2018.03.02 18:45 3.81390000 3.81225000 3.81200000 3.81473000 3.81644167 0.00169376 192 1520016600 2018.03.02 18:50 3.81225000 3.81045000 3.81025000 3.81230000 3.81587103 0.00222273 205 1520016900 2018.03.02 18:55 3.81051000 3.81048000 3.81025000 3.81119000 3.81535760 0.00256352 459 1520017200 2018.03.02 19:00 3.81051000 3.81090000 3.81035000 3.81135000 3.81493307 0.00280444 107 1520017500 2018.03.02 19:05 3.81085000 3.80950000 3.80950000 3.81112000 3.81441563 0.00297108 118 1520017800 2018.03.02 19:10 3.80955000 3.80900000 3.80835000 3.81045000 3.81389986 0.00318970 165 1520018100 2018.03.02 19:15 3.80905000 3.81010000 3.80794000 3.81205000 3.81353797 0.00327564 318 1520018400 2018.03.02 19:20 3.81015000 3.81115000 3.81000000 3.81115000 3.81331054 0.00326542 88 1520018700 2018.03.02 19:25 3.81115000 3.81135000 3.81095000 3.81135000 3.81312382 0.00321771 51 1520019000 2018.03.02 19:30 3.81130000 3.81125000 3.81120000 3.81130000 3.81294536 0.00321677 47 1520019300 2018.03.02 19:35 3.81125000 3.81130000 3.81125000 3.81130000 3.81278866 0.00304422 25 1520019600 2018.03.02 19:40 3.81130000 3.81125000 3.81125000 3.81130000 3.81264212 0.00289767 38 1520019900 2018.03.02 19:45 3.81125000 3.81085000 3.81085000 3.81125000 3.81247144 0.00271808 51 1520020200 2018.03.02 19:50 3.81080000 3.80905000 3.80870000 3.81080000 3.81214559 0.00256904 50 1520020500 2018.03.02 19:55 3.80905000 3.80930000 3.80900000 3.80950000 3.81187458 0.00222504 29 1520020800 2018.03.02 20:00 3.80930000 3.80955000 3.80930000 3.80990000 3.81165319 0.00200586 39 1520021100 2018.03.02 20:05 3.80955000 3.80900000 3.80840000 3.80960000 3.81140051 0.00192494 36 1520021400 2018.03.02 20:10 3.80900000 3.81207000 3.80900000 3.81233000 3.81146427 0.00166710 87 1520021700 2018.03.02 20:15 3.81205000 3.81190000 3.81105000 3.81220000 3.81150577 0.00149754 91 1520022000 2018.03.02 20:20 3.81195000 3.81185000 3.81145000 3.81200000 3.81153855 0.00139437 84 1520022300 2018.03.02 20:25 3.81190000 3.81165000 3.81155000 3.81190000 3.81154917 0.00139272 70 1520022600 2018.03.02 20:30 3.81170000 3.81105000 3.81100000 3.81170000 3.81150163 0.00134401 88 1520022900 2018.03.02 20:35 3.81105000 3.80957000 3.80902000 3.81105000 3.81131766 0.00127915 125 1520023200 2018.03.02 20:40 3.80960000 3.81050000 3.80877000 3.81050000 3.81123979 0.00124471 70 1520023500 2018.03.02 20:45 3.81050000 3.81017000 3.81017000 3.81105000 3.81113790 0.00115511 43 1520023800 2018.03.02 20:50 3.81017000 3.81000000 3.81000000 3.81017000 3.81102953 0.00103706 17 1520024100 2018.03.02 20:55 3.81002000 3.80884000 3.80876000 3.81008000 3.81082101 0.00106256 37 1520024400 2018.03.02 21:00 3.80875000 3.80843000 3.80805000 3.80875000 3.81059329 0.00113612 70 1520024700 2018.03.02 21:05 3.80843000 3.80870000 3.80836000 3.80875000 3.81041298 0.00117182 54 1520025000 2018.03.02 21:10 3.80870000 3.80850000 3.80785000 3.80875000 3.81023079 0.00121166 42 1520025300 2018.03.02 21:15 3.80850000 3.80905000 3.80840000 3.80915000 3.81011833 0.00120657 47 1520025600 2018.03.02 21:20 3.80900000 3.80890000 3.80875000 3.80940000 3.81000230 0.00119983 37 1520025900 2018.03.02 21:25 3.80890000 3.80895000 3.80890000 3.80900000 3.80990208 0.00119952 45 1520026200 2018.03.02 21:30 3.80900000 3.80915000 3.80890000 3.80915000 3.80983046 0.00119558 40 1520026500 2018.03.02 21:35 3.80915000 3.81000000 3.80915000 3.81000000 3.80984660 0.00118957 31 1520026800 2018.03.02 21:40 3.81000000 3.81005000 3.81000000 3.81010000 3.80986597 0.00118761 21 1520027100 2018.03.02 21:45 3.81005000 3.80995000 3.80985000 3.81005000 3.80987398 0.00117123 61 1520027400 2018.03.02 21:50 3.80990000 3.81010000 3.80990000 3.81010000 3.80989550 0.00106491 79 1520027700 2018.03.02 21:55 3.81010000 3.81010000 3.81005000 3.81020000 3.80991498 0.00096967 45 1520028000 2018.03.02 22:00 3.81020000 3.81000000 3.80890000 3.81020000 3.80992308 0.00087019 71 1520028300 2018.03.02 22:05 3.81005000 3.81010000 3.81000000 3.81035000 3.80993993 0.00078783 67 1520028600 2018.03.02 22:10 3.81014000 3.81065000 3.81000000 3.81105000 3.81000755 0.00079799 59 1520028900 2018.03.02 22:15 3.81070000 3.81045000 3.81040000 3.81091000 3.81004969 0.00081892 56 1520029200 2018.03.02 22:20 3.81035000 3.80955000 3.80955000 3.81060000 3.81000210 0.00079419 36 1520029500 2018.03.02 22:25 3.80946000 3.80974000 3.80930000 3.80984000 3.80997714 0.00078188 99 1520029800 2018.03.02 22:30 3.80974000 3.80845000 3.80835000 3.80974000 3.80983170 0.00077803 112 1520030100 2018.03.02 22:35 3.80845000 3.80835000 3.80820000 3.80915000 3.80969058 0.00076192 56 1520030400 2018.03.02 22:40 3.80826000 3.80785000 3.80735000 3.80925000 3.80951529 0.00078080 80 1520030700 2018.03.02 22:45 3.80785000 3.80870000 3.80765000 3.80880000 3.80943764 0.00077611 58 1520031000 2018.03.02 22:50 3.80870000 3.80855000 3.80855000 3.80870000 3.80935311 0.00077716 11 1520031300 2018.03.02 22:55 3.80815000 3.80825000 3.80800000 3.80835000 3.80924805 0.00082428 21 1520031600 2018.03.02 23:00 3.80830000 3.80810000 3.80805000 3.80835000 3.80913871 0.00087975 34 1520031900 2018.03.02 23:05 3.80810000 3.80735000 3.80735000 3.80830000 3.80896836 0.00100329 52 1520032200 2018.03.02 23:10 3.80750000 3.80740000 3.80730000 3.80760000 3.80881899 0.00110219 57 1520032500 2018.03.02 23:15 3.80745000 3.80740000 3.80725000 3.80755000 3.80868385 0.00115224 28 1520032800 2018.03.02 23:20 3.80745000 3.80670000 3.80670000 3.80750000 3.80849491 0.00124242 39 1520033100 2018.03.02 23:25 3.80675000 3.80670000 3.80665000 3.80715000 3.80832397 0.00130634 20 1520033400 2018.03.02 23:30 3.80665000 3.80685000 3.80658000 3.80795000 3.80818359 0.00132060 49 1520033700 2018.03.02 23:35 3.80685000 3.80725000 3.80685000 3.80745000 3.80809467 0.00128600 34 1520034000 2018.03.02 23:40 3.80700000 3.80660000 3.80660000 3.80705000 3.80795232 0.00128387 8 1520034300 2018.03.02 23:45 3.80705000 3.80622000 3.80622000 3.80705000 3.80778734 0.00127632 13 1520034600 2018.03.02 23:50 3.80622000 3.80668000 3.80622000 3.80669000 3.80768188 0.00114297 15 1520208000 2018.03.05 00:00 3.80595000 3.80810000 3.80595000 3.80810000 3.80772170 0.00096385 7 1520208300 2018.03.05 00:05 3.80810000 3.80765000 3.80759000 3.80810000 3.80771487 0.00087242 6 1520208600 2018.03.05 00:10 3.80765000 3.80765000 3.80726000 3.80765000 3.80770869 0.00074441 18 1520208900 2018.03.05 00:15 3.80765000 3.80757000 3.80731000 3.80888000 3.80769549 0.00072263 18 1520209200 2018.03.05 00:20 3.80718000 3.80739000 3.80718000 3.80753000 3.80766639 0.00070134 12 1520209500 2018.03.05 00:25 3.80738000 3.80738000 3.80736000 3.80738000 3.80763912 0.00069415 4 1520209800 2018.03.05 00:30 3.80738000 3.80717000 3.80717000 3.80775000 3.80759444 0.00064231 20 1520210100 2018.03.05 00:35 3.80717000 3.80718000 3.80691000 3.80725000 3.80755497 0.00059345 25 1520210400 2018.03.05 00:40 3.80716000 3.80717000 3.80716000 3.80719000 3.80751830 0.00055913 10 1520210700 2018.03.05 00:45 3.80719000 3.80719000 3.80717000 3.80719000 3.80748704 0.00053002 3 1520211000 2018.03.05 00:50 3.80718000 3.80716000 3.80716000 3.80719000 3.80745589 0.00051632 14 1520211300 2018.03.05 00:55 3.80719000 3.80719000 3.80716000 3.80719000 3.80743057 0.00050559 4 1520211600 2018.03.05 01:00 3.80643000 3.80759000 3.80643000 3.80760000 3.80744575 0.00051478 12 1520211900 2018.03.05 01:05 3.80759000 3.80720000 3.80709000 3.80759000 3.80742235 0.00047854 15 1520212200 2018.03.05 01:10 3.80720000 3.80734000 3.80719000 3.80734000 3.80741450 0.00044748 4 1520212500 2018.03.05 01:15 3.80736000 3.80752000 3.80732000 3.80772000 3.80742455 0.00043367 10 1520212800 2018.03.05 01:20 3.80747000 3.80737000 3.80733000 3.80805000 3.80741936 0.00043020 15 1520213100 2018.03.05 01:25 3.80705000 3.80863000 3.80705000 3.80959000 3.80753466 0.00050004 219 1520213400 2018.03.05 01:30 3.80864000 3.81188000 3.80826000 3.81203000 3.80794850 0.00108771 66 1520213700 2018.03.05 01:35 3.81189000 3.80912000 3.80868000 3.81205000 3.80806007 0.00110589 407 1520214000 2018.03.05 01:40 3.80912000 3.80973000 3.80891000 3.80973000 3.80821911 0.00120548 16 1520214300 2018.03.05 01:45 3.80964000 3.80976000 3.80964000 3.80985000 3.80836586 0.00128586 19 1520214600 2018.03.05 01:50 3.80975000 3.81001000 3.80975000 3.81003000 3.80852245 0.00137033 6 1520214900 2018.03.05 01:55 3.80999000 3.80985000 3.80966000 3.81010000 3.80864888 0.00142135 20 1520215200 2018.03.05 02:00 3.80978000 3.80980000 3.80957000 3.80996000 3.80875851 0.00144677 25 1520215500 2018.03.05 02:05 3.80981000 3.80985000 3.80977000 3.80987000 3.80886246 0.00146139 19 1520215800 2018.03.05 02:10 3.80985000 3.81184000 3.80959000 3.81200000 3.80914604 0.00162045 25 1520216100 2018.03.05 02:15 3.81185000 3.81040000 3.80970000 3.81203000 3.80926546 0.00161275 42 1520216400 2018.03.05 02:20 3.81045000 3.81015000 3.81015000 3.81045000 3.80934970 0.00157350 14 1520216700 2018.03.05 02:25 3.81035000 3.81040000 3.81035000 3.81040000 3.80944973 0.00153293 108 1520217000 2018.03.05 02:30 3.81040000 3.81040000 3.81040000 3.81040000 3.80954023 0.00147238 23 1520217300 2018.03.05 02:35 3.81040000 3.81050000 3.81040000 3.81050000 3.80963164 0.00139983 23 1520217600 2018.03.05 02:40 3.81050000 3.81050000 3.81050000 3.81050000 3.80971434 0.00134120 7 1520217900 2018.03.05 02:45 3.81050000 3.81045000 3.81045000 3.81050000 3.80978440 0.00122727 16 1520218200 2018.03.05 02:50 3.81050000 3.81060000 3.81050000 3.81060000 3.80986208 0.00110584 10 1520218500 2018.03.05 02:55 3.81060000 3.81075000 3.81045000 3.81075000 3.80994664 0.00097726 15 1520218800 2018.03.05 03:00 3.81080000 3.81270000 3.81080000 3.81270000 3.81020887 0.00092247 33 1520219100 2018.03.05 03:05 3.81270000 3.81260000 3.81240000 3.81295000 3.81043659 0.00094978 34 1520219400 2018.03.05 03:10 3.81290000 3.81165000 3.81020000 3.81290000 3.81055216 0.00092627 59 1520219700 2018.03.05 03:15 3.81155000 3.81165000 3.81150000 3.81165000 3.81065671 0.00089442 13 1520220000 2018.03.05 03:20 3.81165000 3.81174000 3.81075000 3.81185000 3.81075988 0.00089494 40 1520220300 2018.03.05 03:25 3.81168000 3.81210000 3.81166000 3.81210000 3.81088751 0.00090665 13 1520220600 2018.03.05 03:30 3.81160000 3.81195000 3.81115000 3.81325000 3.81098870 0.00091030 38 1520220900 2018.03.05 03:35 3.81190000 3.81205000 3.81185000 3.81205000 3.81108978 0.00089836 8 1520221200 2018.03.05 03:40 3.81210000 3.81190000 3.81190000 3.81220000 3.81116694 0.00086270 13 1520221500 2018.03.05 03:45 3.81195000 3.81190000 3.81190000 3.81195000 3.81123676 0.00081798 2 1520221800 2018.03.05 03:50 3.81185000 3.81185000 3.81185000 3.81190000 3.81129516 0.00081506 3 1520222400 2018.03.05 04:00 3.81180000 3.81170000 3.81170000 3.81180000 3.81133372 0.00079223 2 1520222700 2018.03.05 04:05 3.81175000 3.81200000 3.81060000 3.81200000 3.81139717 0.00075270 18 1520223000 2018.03.05 04:10 3.81200000 3.81205000 3.81195000 3.81205000 3.81145935 0.00072302 13 1520223300 2018.03.05 04:15 3.81210000 3.81255000 3.81185000 3.81260000 3.81156322 0.00070380 30 1520223600 2018.03.05 04:20 3.81245000 3.81260000 3.81245000 3.81265000 3.81166196 0.00068012 18 1520223900 2018.03.05 04:25 3.81265000 3.81260000 3.81245000 3.81265000 3.81175130 0.00064027 32 1520224200 2018.03.05 04:30 3.81265000 3.81245000 3.81240000 3.81265000 3.81181784 0.00057015 32 1520224500 2018.03.05 04:35 3.81260000 3.81260000 3.81240000 3.81260000 3.81189233 0.00049956 33 1520224800 2018.03.05 04:40 3.81260000 3.81305000 3.81250000 3.81325000 3.81200259 0.00044616 41 1520225100 2018.03.05 04:45 3.81315000 3.81300000 3.81300000 3.81315000 3.81209758 0.00044282 23 1520225400 2018.03.05 04:50 3.81295000 3.81320000 3.81275000 3.81320000 3.81220257 0.00047703 30 1520225700 2018.03.05 04:55 3.81320000 3.81360000 3.81315000 3.81360000 3.81233566 0.00054270 34 1520226000 2018.03.05 05:00 3.81360000 3.81345000 3.81345000 3.81360000 3.81244179 0.00057193 21 1520226300 2018.03.05 05:05 3.81345000 3.81355000 3.81345000 3.81355000 3.81254733 0.00060096 29 1520226600 2018.03.05 05:10 3.81360000 3.81365000 3.81360000 3.81385000 3.81265235 0.00064425 6 1520226900 2018.03.05 05:15 3.81365000 3.81360000 3.81355000 3.81365000 3.81274260 0.00066386 19 1520227200 2018.03.05 05:20 3.81360000 3.81415000 3.81350000 3.81425000 3.81287664 0.00072506 34 1520227500 2018.03.05 05:25 3.81410000 3.81360000 3.81340000 3.81410000 3.81294553 0.00071524 63 1520227800 2018.03.05 05:30 3.81360000 3.81366000 3.81335000 3.81378000 3.81301357 0.00069790 58 1520228100 2018.03.05 05:35 3.81366000 3.81220000 3.81210000 3.81379000 3.81293609 0.00067129 99 1520228400 2018.03.05 05:40 3.81225000 3.81215000 3.81215000 3.81230000 3.81286123 0.00064664 32 1520228700 2018.03.05 05:45 3.81220000 3.81245000 3.81215000 3.81245000 3.81282206 0.00063446 19 1520229000 2018.03.05 05:50 3.81245000 3.81240000 3.81235000 3.81245000 3.81278186 0.00063215 11 1520229300 2018.03.05 05:55 3.81240000 3.81250000 3.81230000 3.81270000 3.81275502 0.00064387 30 1520229600 2018.03.05 06:00 3.81250000 3.81270000 3.81245000 3.81280000 3.81274978 0.00064529 28 1520229900 2018.03.05 06:05 3.81265000 3.81285000 3.81265000 3.81285000 3.81275932 0.00064057 28 1520230200 2018.03.05 06:10 3.81300000 3.81065000 3.81045000 3.81310000 3.81255844 0.00086323 53 1520230500 2018.03.05 06:15 3.81045000 3.81000000 3.80990000 3.81070000 3.81231478 0.00112225 98 1520230800 2018.03.05 06:20 3.81005000 3.81000000 3.81000000 3.81040000 3.81209432 0.00130563 23 1520231100 2018.03.05 06:25 3.81009000 3.81095000 3.81005000 3.81095000 3.81198534 0.00135783 24 1520231400 2018.03.05 06:30 3.81100000 3.80895000 3.80890000 3.81100000 3.81169626 0.00158957 25 1520231700 2018.03.05 06:35 3.80900000 3.80935000 3.80890000 3.80956000 3.81147281 0.00169388 31 1520232000 2018.03.05 06:40 3.80940000 3.80929000 3.80870000 3.80955000 3.81126492 0.00177379 36 1520232300 2018.03.05 06:45 3.80929000 3.81005000 3.80880000 3.81005000 3.81114921 0.00175683 42 1520232600 2018.03.05 06:50 3.81005000 3.81065000 3.80974000 3.81070000 3.81110167 0.00168287 17 1520232900 2018.03.05 06:55 3.81050000 3.81079000 3.81020000 3.81079000 3.81107199 0.00159605 19 1520233200 2018.03.05 07:00 3.81079000 3.80995000 3.80990000 3.81105000 3.81096513 0.00147905 25 1520233500 2018.03.05 07:05 3.80990000 3.80840000 3.80814000 3.80990000 3.81072083 0.00149823 41 1520233800 2018.03.05 07:10 3.80825000 3.80863000 3.80825000 3.80895000 3.81052171 0.00144250 15 1520234100 2018.03.05 07:15 3.80855000 3.80850000 3.80850000 3.80900000 3.81032916 0.00148201 6 1520234400 2018.03.05 07:20 3.80855000 3.80860000 3.80850000 3.80913000 3.81016448 0.00149162 13 1520234700 2018.03.05 07:25 3.80869000 3.81070000 3.80869000 3.81122000 3.81021548 0.00140262 60 1520235000 2018.03.05 07:30 3.81065000 3.81085000 3.81060000 3.81147000 3.81027591 0.00132371 47 1520235300 2018.03.05 07:35 3.81095000 3.81015000 3.81015000 3.81120000 3.81026392 0.00122540 21 1520235600 2018.03.05 07:40 3.81010000 3.80965000 3.80830000 3.81020000 3.81020545 0.00109097 37 1520235900 2018.03.05 07:45 3.80970000 3.81090000 3.80970000 3.81220000 3.81027160 0.00095707 79 1520236200 2018.03.05 07:50 3.81085000 3.81080000 3.81015000 3.81085000 3.81032192 0.00098333 16 1520236500 2018.03.05 07:55 3.81085000 3.81115000 3.81080000 3.81115000 3.81040079 0.00103265 11 1520236800 2018.03.05 08:00 3.81125000 3.80884000 3.80805000 3.81275000 3.81025214 0.00102016 111 1520237100 2018.03.05 08:05 3.80884000 3.81088000 3.80865000 3.81202000 3.81031194 0.00104272 141 1520237400 2018.03.05 08:10 3.81088000 3.81215000 3.81066000 3.81260000 3.81048699 0.00113948 140 1520237700 2018.03.05 08:15 3.81210000 3.81200000 3.81110000 3.81210000 3.81063109 0.00121125 53 1520238000 2018.03.05 08:20 3.81205000 3.81170000 3.81145000 3.81210000 3.81073289 0.00123240 65 1520238300 2018.03.05 08:25 3.81170000 3.81200000 3.81156000 3.81204000 3.81085357 0.00129586 51 1520238600 2018.03.05 08:30 3.81200000 3.81245000 3.81200000 3.81334000 3.81100561 0.00139609 92 1520238900 2018.03.05 08:35 3.81227000 3.81305000 3.81161000 3.81306000 3.81120031 0.00153761 129 1520239200 2018.03.05 08:40 3.81305000 3.81335000 3.81264000 3.81485000 3.81140504 0.00165788 144 1520239500 2018.03.05 08:45 3.81330000 3.81335000 3.81315000 3.81425000 3.81159028 0.00163588 80 1520239800 2018.03.05 08:50 3.81340000 3.81345000 3.81265000 3.81355000 3.81176739 0.00160352 88 1520240100 2018.03.05 08:55 3.81350000 3.81370000 3.81315000 3.81535000 3.81195145 0.00153678 117 1520240400 2018.03.05 09:00 3.81363000 3.82095000 3.81148000 3.82095000 3.81280846 0.00251448 513 1520240700 2018.03.05 09:05 3.82100000 3.82047000 3.81925000 3.82135000 3.81353813 0.00314382 192 1520241000 2018.03.05 09:10 3.82052000 3.82164000 3.82005000 3.82288000 3.81430973 0.00374529 264 1520241300 2018.03.05 09:15 3.82170000 3.82365000 3.82155000 3.82625000 3.81519928 0.00438300 362 1520241600 2018.03.05 09:20 3.82365000 3.82050000 3.82050000 3.82400000 3.81570411 0.00449324 341 1520241900 2018.03.05 09:25 3.82055000 3.82310000 3.82055000 3.82370000 3.81640848 0.00482866 274 1520242200 2018.03.05 09:30 3.82310000 3.82260000 3.82210000 3.82421000 3.81699815 0.00500213 400 1520242500 2018.03.05 09:35 3.82278000 3.82278000 3.82195000 3.82362000 3.81754880 0.00512265 274 1520242800 2018.03.05 09:40 3.82283000 3.82400000 3.82283000 3.82435000 3.81816320 0.00507140 305 1520243100 2018.03.05 09:45 3.82400000 3.82700000 3.82370000 3.82716000 3.81900480 0.00533559 417 1520243400 2018.03.05 09:50 3.82704000 3.82664000 3.82565000 3.82855000 3.81973196 0.00551494 573 1520243700 2018.03.05 09:55 3.82667000 3.82691000 3.82547000 3.82705000 3.82041559 0.00558971 430 1520244000 2018.03.05 10:00 3.82687000 3.82680000 3.82645000 3.82760000 3.82102363 0.00551886 370 1520244300 2018.03.05 10:05 3.82680000 3.82585000 3.82383000 3.82680000 3.82148328 0.00530480 472 1520244600 2018.03.05 10:10 3.82606000 3.82352000 3.82188000 3.82606000 3.82167725 0.00494259 510 1520244900 2018.03.05 10:15 3.82354000 3.82238000 3.82238000 3.82495000 3.82174418 0.00455445 484 1520245200 2018.03.05 10:20 3.82244000 3.81995000 3.81901000 3.82247000 3.82157331 0.00418144 467 1520245500 2018.03.05 10:25 3.81995000 3.82063000 3.81908000 3.82107000 3.82148347 0.00378036 633 1520245800 2018.03.05 10:30 3.82063000 3.81990000 3.81905000 3.82140000 3.82133266 0.00340056 436 1520246100 2018.03.05 10:35 3.81990000 3.82010000 3.81980000 3.82170000 3.82121527 0.00302072 460 1520246400 2018.03.05 10:40 3.82030000 3.82180000 3.81947000 3.82251000 3.82127096 0.00299022 504 1520246700 2018.03.05 10:45 3.82183000 3.82029000 3.81995000 3.82183000 3.82117753 0.00304789 593 1520247000 2018.03.05 10:50 3.82022000 3.81943000 3.81883000 3.82115000 3.82101110 0.00316699 814 1520247300 2018.03.05 10:55 3.81942000 3.82080000 3.81905000 3.82260000 3.82099099 0.00312317 660 1520247600 2018.03.05 11:00 3.82089000 3.82190000 3.82070000 3.82320000 3.82107757 0.00307805 719 1520247900 2018.03.05 11:05 3.82195000 3.82180000 3.82031000 3.82285000 3.82114637 0.00301165 766 1520248200 2018.03.05 11:10 3.82175000 3.81941000 3.81910000 3.82233000 3.82098100 0.00310185 447 1520248500 2018.03.05 11:15 3.81973000 3.81935000 3.81755000 3.82025000 3.82082567 0.00317250 444 1520248800 2018.03.05 11:20 3.81938000 3.82030000 3.81885000 3.82123000 3.82077560 0.00311748 182 1520249100 2018.03.05 11:25 3.82020000 3.82092000 3.81976000 3.82094000 3.82078936 0.00278404 192 1520249400 2018.03.05 11:30 3.82080000 3.82069000 3.81985000 3.82085000 3.82077989 0.00246089 195 1520249700 2018.03.05 11:35 3.82069000 3.82139000 3.82037000 3.82230000 3.82083800 0.00203263 261 1520250000 2018.03.05 11:40 3.82139000 3.81993000 3.81993000 3.82185000 3.82075152 0.00156012 243 1520250300 2018.03.05 11:45 3.81995000 3.81953000 3.81931000 3.82084000 3.82063519 0.00110029 191 1520250600 2018.03.05 11:50 3.81979000 3.81965000 3.81901000 3.82053000 3.82054136 0.00090989 242 1520250900 2018.03.05 11:55 3.81960000 3.82035000 3.81940000 3.82077000 3.82052314 0.00081000 122 1520251200 2018.03.05 12:00 3.82035000 3.82035000 3.82035000 3.82130000 3.82050665 0.00079890 98 1520251500 2018.03.05 12:05 3.82035000 3.82110000 3.82020000 3.82120000 3.82056316 0.00081532 128 1520251800 2018.03.05 12:10 3.82108000 3.82067000 3.82055000 3.82108000 3.82057333 0.00080309 65 1520252100 2018.03.05 12:15 3.82073000 3.82160000 3.82040000 3.82160000 3.82067111 0.00083549 208 1520252400 2018.03.05 12:20 3.82170000 3.82042000 3.82035000 3.82190000 3.82064719 0.00079346 272 1520252700 2018.03.05 12:25 3.82042000 3.81980000 3.81960000 3.82042000 3.82056651 0.00079807 251 1520253000 2018.03.05 12:30 3.81983000 3.81942000 3.81885000 3.82002000 3.82045732 0.00079290 143 1520253300 2018.03.05 12:35 3.81944000 3.81906000 3.81880000 3.82056000 3.82032424 0.00084741 172 1520253600 2018.03.05 12:40 3.81902000 3.82142000 3.81880000 3.82190000 3.82042860 0.00081107 192 1520253900 2018.03.05 12:45 3.82138000 3.81936000 3.81909000 3.82138000 3.82032683 0.00076944 173 1520254200 2018.03.05 12:50 3.81933000 3.81960000 3.81913000 3.82122000 3.82025761 0.00075496 296 1520254500 2018.03.05 12:55 3.81959000 3.81783000 3.81690000 3.81970000 3.82002640 0.00091441 303 1520254800 2018.03.05 13:00 3.81765000 3.81752000 3.81648000 3.81815000 3.81978770 0.00109793 268 1520255100 2018.03.05 13:05 3.81753000 3.81795000 3.81675000 3.81932000 3.81961268 0.00117211 271 1520255400 2018.03.05 13:10 3.81796000 3.81820000 3.81750000 3.81999000 3.81947814 0.00121353 226 1520255700 2018.03.05 13:15 3.81810000 3.81669000 3.81601000 3.81810000 3.81921260 0.00133141 265 1520256000 2018.03.05 13:20 3.81673000 3.81555000 3.81551000 3.81740000 3.81886378 0.00161330 199 1520256300 2018.03.05 13:25 3.81549000 3.81532000 3.81505000 3.81652000 3.81852628 0.00186470 151 1520256600 2018.03.05 13:30 3.81535000 3.81660000 3.81516000 3.81670000 3.81834282 0.00194554 291 1520256900 2018.03.05 13:35 3.81663000 3.81565000 3.81505000 3.81666000 3.81808637 0.00204891 143 1520257200 2018.03.05 13:40 3.81567000 3.81386000 3.81358000 3.81575000 3.81768385 0.00228783 132 1520257500 2018.03.05 13:45 3.81392000 3.81570000 3.81376000 3.81583000 3.81749492 0.00224601 400 1520257800 2018.03.05 13:50 3.81570000 3.81502000 3.81502000 3.81643000 3.81725921 0.00224935 288 1520258100 2018.03.05 13:55 3.81506000 3.81722000 3.81395000 3.81744000 3.81725548 0.00202981 353 1520258400 2018.03.05 14:00 3.81722000 3.81601000 3.81584000 3.81810000 3.81713686 0.00193462 195 1520258700 2018.03.05 14:05 3.81607000 3.81625000 3.81550000 3.81664000 3.81705240 0.00185666 230 1520259000 2018.03.05 14:10 3.81614000 3.81634000 3.81570000 3.81756000 3.81698455 0.00178818 226 1520259300 2018.03.05 14:15 3.81625000 3.81648000 3.81550000 3.81661000 3.81693650 0.00172970 211 1520259600 2018.03.05 14:20 3.81674000 3.81702000 3.81617000 3.81777000 3.81694445 0.00141096 313 1520259900 2018.03.05 14:25 3.81702000 3.81764000 3.81624000 3.81913000 3.81701069 0.00133053 340 1520260200 2018.03.05 14:30 3.81764000 3.81576000 3.81523000 3.81764000 3.81689158 0.00117867 213 1520260500 2018.03.05 14:35 3.81576000 3.81600000 3.81483000 3.81615000 3.81680667 0.00113945 179 1520260800 2018.03.05 14:40 3.81600000 3.81600000 3.81560000 3.81605000 3.81672984 0.00110806 120 1520261100 2018.03.05 14:45 3.81632000 3.81645000 3.81600000 3.81658000 3.81670319 0.00106259 111 1520261400 2018.03.05 14:50 3.81648000 3.81525000 3.81456000 3.81688000 3.81656479 0.00097898 249 1520261700 2018.03.05 14:55 3.81521000 3.81508000 3.81486000 3.81567000 3.81642338 0.00095749 135 1520262000 2018.03.05 15:00 3.81511000 3.81416000 3.81369000 3.81529000 3.81620782 0.00097546 189 1520262300 2018.03.05 15:05 3.81413000 3.81170000 3.81153000 3.81508000 3.81577851 0.00129791 347 1520262600 2018.03.05 15:10 3.81170000 3.81340000 3.81119000 3.81375000 3.81555198 0.00137159 391 1520262900 2018.03.05 15:15 3.81342000 3.81470000 3.81305000 3.81485000 3.81547084 0.00138403 242 1520263200 2018.03.05 15:20 3.81465000 3.81397000 3.81365000 3.81475000 3.81532790 0.00138901 159 1520263500 2018.03.05 15:25 3.81396000 3.81540000 3.81390000 3.81550000 3.81533477 0.00138581 149 1520263800 2018.03.05 15:30 3.81540000 3.81337000 3.81320000 3.81540000 3.81514765 0.00147367 321 1520264100 2018.03.05 15:35 3.81356000 3.81493000 3.81348000 3.81549000 3.81512692 0.00140210 243 1520264400 2018.03.05 15:40 3.81493000 3.81630000 3.81425000 3.81682000 3.81523864 0.00140260 265 1520264700 2018.03.05 15:45 3.81633000 3.81733000 3.81607000 3.81738000 3.81543782 0.00145759 151 1520265000 2018.03.05 15:50 3.81735000 3.81770000 3.81655000 3.81835000 3.81565326 0.00154553 237 1520265300 2018.03.05 15:55 3.81765000 3.81970000 3.81765000 3.82000000 3.81603867 0.00183529 278 1520265600 2018.03.05 16:00 3.81965000 3.82115000 3.81945000 3.82140000 3.81652546 0.00225748 437 1520265900 2018.03.05 16:05 3.82110000 3.82145000 3.82059000 3.82215000 3.81699447 0.00263987 416 1520266200 2018.03.05 16:10 3.82145000 3.82022000 3.81955000 3.82190000 3.81730166 0.00282620 327 1520266500 2018.03.05 16:15 3.82023000 3.82157000 3.82021000 3.82200000 3.81770817 0.00310444 407 1520266800 2018.03.05 16:20 3.82155000 3.81987000 3.81957000 3.82155000 3.81791406 0.00319203 374 1520267100 2018.03.05 16:25 3.81987000 3.81968000 3.81930000 3.82093000 3.81808224 0.00325963 269 1520267400 2018.03.05 16:30 3.81960000 3.81860000 3.81845000 3.82008000 3.81813155 0.00321641 480 1520267700 2018.03.05 16:35 3.81864000 3.82045000 3.81855000 3.82060000 3.81835236 0.00325148 425 1520268000 2018.03.05 16:40 3.82040000 3.82143000 3.82025000 3.82198000 3.81864547 0.00326603 426 1520268300 2018.03.05 16:45 3.82143000 3.82220000 3.82070000 3.82235000 3.81898399 0.00305328 301 1520268600 2018.03.05 16:50 3.82215000 3.82060000 3.81975000 3.82215000 3.81913790 0.00283852 274 1520268900 2018.03.05 16:55 3.82047000 3.81943000 3.81940000 3.82050000 3.81916572 0.00266423 237 1520269200 2018.03.05 17:00 3.81943000 3.81851000 3.81800000 3.81999000 3.81910327 0.00239840 325 1520269500 2018.03.05 17:05 3.81853000 3.81985000 3.81815000 3.81988000 3.81917439 0.00225464 523 1520269800 2018.03.05 17:10 3.81985000 3.81863000 3.81824000 3.82000000 3.81912254 0.00185689 455 1520270100 2018.03.05 17:15 3.81919000 3.82240000 3.81884000 3.82245000 3.81943468 0.00165752 385 1520270400 2018.03.05 17:20 3.82240000 3.82100000 3.82057000 3.82318000 3.81958376 0.00148521 296 1520270700 2018.03.05 17:25 3.82100000 3.81925000 3.81855000 3.82102000 3.81955197 0.00141303 255 1520271000 2018.03.05 17:30 3.81927000 3.82185000 3.81891000 3.82230000 3.81977083 0.00133019 230 1520271300 2018.03.05 17:35 3.82180000 3.81887000 3.81850000 3.82250000 3.81968504 0.00138440 716 1520271600 2018.03.05 17:40 3.81884000 3.81655000 3.81576000 3.81894000 3.81938646 0.00162784 286 1520271900 2018.03.05 17:45 3.81670000 3.81802000 3.81660000 3.81835000 3.81925632 0.00164124 194 1520272200 2018.03.05 17:50 3.81800000 3.81838000 3.81760000 3.81850000 3.81917286 0.00167118 197 1520272500 2018.03.05 17:55 3.81838000 3.81943000 3.81800000 3.82108000 3.81919735 0.00157518 498 1520272800 2018.03.05 18:00 3.81951000 3.81853000 3.81772000 3.81965000 3.81913380 0.00159581 509 1520273100 2018.03.05 18:05 3.81859000 3.81608000 3.81587000 3.81894000 3.81884296 0.00181585 262 1520273400 2018.03.05 18:10 3.81611000 3.81630000 3.81585000 3.81677000 3.81860077 0.00198503 233 1520273700 2018.03.05 18:15 3.81633000 3.81386000 3.81362000 3.81696000 3.81814927 0.00234740 560 1520274000 2018.03.05 18:20 3.81383000 3.81255000 3.81230000 3.81470000 3.81761601 0.00270560 276 1520274300 2018.03.05 18:25 3.81255000 3.81303000 3.81150000 3.81320000 3.81717924 0.00282554 289 1520274600 2018.03.05 18:30 3.81305000 3.81560000 3.81297000 3.81615000 3.81702884 0.00278649 259 1520274900 2018.03.05 18:35 3.81559000 3.81497000 3.81445000 3.81603000 3.81683276 0.00282545 188 1520275200 2018.03.05 18:40 3.81497000 3.81475000 3.81405000 3.81526000 3.81663440 0.00289162 141 1520275500 2018.03.05 18:45 3.81430000 3.81300000 3.81168000 3.81440000 3.81628827 0.00299723 274 1520275800 2018.03.05 18:50 3.81308000 3.81092000 3.80913000 3.81344000 3.81577700 0.00330167 280 1520276100 2018.03.05 18:55 3.81092000 3.81028000 3.80915000 3.81264000 3.81525348 0.00330073 200 1520276400 2018.03.05 19:00 3.81033000 3.81085000 3.81024000 3.81245000 3.81483410 0.00327484 127 1520276700 2018.03.05 19:05 3.81090000 3.81070000 3.80940000 3.81102000 3.81444038 0.00332682 117 1520277000 2018.03.05 19:10 3.81065000 3.80975000 3.80890000 3.81065000 3.81399367 0.00312786 103 1520277300 2018.03.05 19:15 3.80975000 3.80905000 3.80825000 3.80985000 3.81352285 0.00318852 70 1520277600 2018.03.05 19:20 3.80905000 3.81013000 3.80888000 3.81015000 3.81319972 0.00325167 161 1520277900 2018.03.05 19:25 3.81015000 3.81095000 3.81015000 3.81105000 3.81298546 0.00313372 51 1520278200 2018.03.05 19:30 3.81100000 3.81090000 3.81050000 3.81145000 3.81278685 0.00294282 63 1520278500 2018.03.05 19:35 3.81090000 3.81080000 3.81080000 3.81105000 3.81259762 0.00257585 13 1520278800 2018.03.05 19:40 3.81085000 3.81142000 3.81057000 3.81142000 3.81248547 0.00221117 32 1520279100 2018.03.05 19:45 3.81132000 3.81100000 3.81083000 3.81132000 3.81234399 0.00206099 27 1520279400 2018.03.05 19:50 3.81100000 3.81100000 3.81095000 3.81105000 3.81221600 0.00185104 22 1520279700 2018.03.05 19:55 3.81100000 3.81102000 3.81080000 3.81143000 3.81210209 0.00180084 44 1520280000 2018.03.05 20:00 3.81105000 3.81040000 3.81025000 3.81185000 3.81193999 0.00179370 55 1520280300 2018.03.05 20:05 3.81035000 3.81030000 3.81030000 3.81040000 3.81178380 0.00177337 3 1520280600 2018.03.05 20:10 3.81030000 3.81129000 3.81030000 3.81154000 3.81173677 0.00154069 37 1520280900 2018.03.05 20:15 3.81125000 3.81125000 3.81125000 3.81171000 3.81169041 0.00134001 28 1520281200 2018.03.05 20:20 3.81148000 3.81090000 3.81019000 3.81161000 3.81161513 0.00110893 42 1520281500 2018.03.05 20:25 3.81080000 3.81095000 3.81050000 3.81136000 3.81155179 0.00102135 61 1520281800 2018.03.05 20:30 3.81096000 3.81120000 3.81000000 3.81140000 3.81151828 0.00098686 32 1520282100 2018.03.05 20:35 3.81120000 3.80980000 3.80966000 3.81125000 3.81135464 0.00089345 89 1520282400 2018.03.05 20:40 3.80985000 3.80995000 3.80973000 3.81040000 3.81122086 0.00084281 65 1520282700 2018.03.05 20:45 3.80990000 3.81008000 3.80970000 3.81020000 3.81111221 0.00080015 60 1520283000 2018.03.05 20:50 3.81008000 3.81100000 3.81005000 3.81100000 3.81110152 0.00073399 45 1520283300 2018.03.05 20:55 3.81085000 3.81135000 3.81085000 3.81136000 3.81112519 0.00058904 19 1520283600 2018.03.05 21:00 3.81130000 3.81120000 3.81115000 3.81164000 3.81113231 0.00054942 25 1520283900 2018.03.05 21:05 3.81125000 3.81135000 3.81125000 3.81167000 3.81115304 0.00056069 20 1520284200 2018.03.05 21:10 3.81130000 3.81130000 3.81120000 3.81135000 3.81116704 0.00056582 25 1520284500 2018.03.05 21:15 3.81135000 3.81220000 3.81135000 3.81230000 3.81126542 0.00064772 39 1520284800 2018.03.05 21:20 3.81210000 3.81105000 3.81095000 3.81215000 3.81124490 0.00063820 93 1520285100 2018.03.05 21:25 3.81100000 3.81095000 3.81005000 3.81100000 3.81121682 0.00062577 106 1520285400 2018.03.05 21:30 3.81066000 3.81085000 3.81020000 3.81095000 3.81118188 0.00061352 254 1520285700 2018.03.05 21:35 3.81085000 3.81100000 3.81025000 3.81125000 3.81116456 0.00060657 145 1520286000 2018.03.05 21:40 3.81095000 3.80925000 3.80925000 3.81105000 3.81098222 0.00066673 78 1520286300 2018.03.05 21:45 3.80925000 3.80990000 3.80925000 3.80990000 3.81087915 0.00067921 81 1520286600 2018.03.05 21:50 3.80990000 3.80905000 3.80835000 3.80990000 3.81070495 0.00077344 88 1520286900 2018.03.05 21:55 3.80900000 3.80845000 3.80840000 3.80905000 3.81049019 0.00091319 35 1520287200 2018.03.05 22:00 3.80840000 3.80825000 3.80820000 3.80840000 3.81027684 0.00105242 48 1520287500 2018.03.05 22:05 3.80830000 3.80865000 3.80826000 3.80895000 3.81012190 0.00112307 47 1520287800 2018.03.05 22:10 3.80855000 3.80935000 3.80855000 3.80935000 3.81004839 0.00112119 21 1520288100 2018.03.05 22:15 3.80940000 3.80840000 3.80825000 3.80945000 3.80989140 0.00120644 43 1520288400 2018.03.05 22:20 3.80854000 3.80835000 3.80830000 3.80865000 3.80974460 0.00128710 39 1520288700 2018.03.05 22:25 3.80830000 3.80805000 3.80750000 3.80935000 3.80958321 0.00137922 108 1520289000 2018.03.05 22:30 3.80800000 3.80770000 3.80762000 3.80815000 3.80940385 0.00144942 93 1520289300 2018.03.05 22:35 3.80770000 3.80753000 3.80721000 3.80790000 3.80922539 0.00148448 108 1520289600 2018.03.05 22:40 3.80753000 3.80830000 3.80735000 3.80830000 3.80913726 0.00145158 32 1520289900 2018.03.05 22:45 3.80760000 3.80795000 3.80760000 3.80825000 3.80902419 0.00141008 49 1520290200 2018.03.05 22:50 3.80800000 3.80771000 3.80760000 3.80805000 3.80889903 0.00136460 22 1520290500 2018.03.05 22:55 3.80775000 3.80780000 3.80760000 3.80795000 3.80879436 0.00118090 31 1520290800 2018.03.05 23:00 3.80780000 3.80790000 3.80765000 3.80810000 3.80870918 0.00108772 28 1520291100 2018.03.05 23:05 3.80790000 3.80775000 3.80750000 3.80810000 3.80861783 0.00098397 31 1520291400 2018.03.05 23:10 3.80749000 3.80775000 3.80745000 3.80986000 3.80853518 0.00085823 39 1520291700 2018.03.05 23:15 3.80775000 3.80750000 3.80750000 3.80775000 3.80843659 0.00066759 13 1520292000 2018.03.05 23:20 3.80749000 3.80733000 3.80733000 3.80751000 3.80833120 0.00065695 17 1520292300 2018.03.05 23:25 3.80733000 3.80795000 3.80733000 3.80885000 3.80829490 0.00054709 39 1520292600 2018.03.05 23:30 3.80800000 3.80835000 3.80785000 3.80835000 3.80830014 0.00052301 32 1520292900 2018.03.05 23:35 3.80833000 3.80845000 3.80830000 3.80860000 3.80831442 0.00052996 18 1520293200 2018.03.05 23:40 3.80860000 3.80775000 3.80775000 3.80860000 3.80826066 0.00051813 24 1520293500 2018.03.05 23:45 3.80785000 3.80770000 3.80760000 3.80785000 3.80820727 0.00049932 13 1520293800 2018.03.05 23:50 3.80765000 3.80785000 3.80765000 3.80856000 3.80817324 0.00041339 18 1520294100 2018.03.05 23:55 3.80770000 3.80770000 3.80765000 3.80801000 3.80812817 0.00039253 9 1520294400 2018.03.06 00:00 3.80695000 3.80695000 3.80695000 3.80790000 3.80801596 0.00039954 12 1520294700 2018.03.06 00:05 3.80746000 3.80965000 3.80710000 3.81020000 3.80817159 0.00060007 14 1520295000 2018.03.06 00:10 3.80920000 3.81020000 3.80920000 3.81020000 3.80836477 0.00081052 4 1520295600 2018.03.06 00:20 3.81015000 3.81010000 3.80975000 3.81015000 3.80853003 0.00093643 11 1520295900 2018.03.06 00:25 3.81025000 3.80990000 3.80985000 3.81030000 3.80866050 0.00103349 18 1520296200 2018.03.06 00:30 3.80960000 3.80900000 3.80880000 3.81040000 3.80869284 0.00103696 44 1520296500 2018.03.06 00:35 3.80875000 3.80860000 3.80860000 3.80875000 3.80868399 0.00101030 9 1520296800 2018.03.06 00:40 3.80865000 3.81000000 3.80865000 3.81000000 3.80880933 0.00107255 13 1520297100 2018.03.06 00:45 3.81010000 3.80880000 3.80880000 3.81030000 3.80880844 0.00105281 18 1520297400 2018.03.06 00:50 3.80875000 3.80830000 3.80825000 3.80885000 3.80876002 0.00101832 9 1520297700 2018.03.06 00:55 3.80825000 3.80820000 3.80820000 3.80840000 3.80870668 0.00098907 17 1520298000 2018.03.06 01:00 3.80830000 3.80841000 3.80830000 3.80917000 3.80867843 0.00094991 30 1520298300 2018.03.06 01:05 3.80842000 3.80887000 3.80841000 3.80893000 3.80869667 0.00090284 11 1520298600 2018.03.06 01:10 3.80878000 3.80865000 3.80850000 3.80888000 3.80869223 0.00088721 18 1520298900 2018.03.06 01:15 3.80870000 3.80940000 3.80865000 3.80945000 3.80875963 0.00089811 23 1520299200 2018.03.06 01:20 3.80940000 3.80920000 3.80915000 3.80940000 3.80880157 0.00090172 21 1520299500 2018.03.06 01:25 3.80915000 3.80895000 3.80890000 3.80925000 3.80881571 0.00087095 22 1520299800 2018.03.06 01:30 3.80895000 3.80900000 3.80890000 3.80900000 3.80883326 0.00083416 10 1520300100 2018.03.06 01:35 3.80890000 3.80930000 3.80885000 3.80930000 3.80887771 0.00080572 12 1520300400 2018.03.06 01:40 3.80920000 3.80925000 3.80920000 3.80925000 3.80891317 0.00075944 9 1520300700 2018.03.06 01:45 3.80920000 3.80925000 3.80920000 3.80930000 3.80894525 0.00061275 8 1520301000 2018.03.06 01:50 3.80930000 3.80935000 3.80830000 3.80935000 3.80898380 0.00058784 13 1520301300 2018.03.06 01:55 3.80950000 3.80930000 3.80930000 3.80970000 3.80901391 0.00052060 15 1520301600 2018.03.06 02:00 3.80898000 3.80915000 3.80898000 3.80940000 3.80902687 0.00046082 14 1520301900 2018.03.06 02:05 3.80910000 3.80905000 3.80905000 3.80915000 3.80902907 0.00041759 20 1520302200 2018.03.06 02:10 3.80905000 3.80900000 3.80900000 3.80930000 3.80902630 0.00041742 10 1520302500 2018.03.06 02:15 3.80930000 3.80895000 3.80890000 3.80930000 3.80901904 0.00040668 10 1520302800 2018.03.06 02:20 3.80875000 3.80865000 3.80865000 3.80875000 3.80898389 0.00034723 2 1520303100 2018.03.06 02:25 3.80870000 3.80860000 3.80860000 3.80870000 3.80894733 0.00035283 3 1520303400 2018.03.06 02:30 3.80865000 3.80830000 3.80830000 3.80880000 3.80888568 0.00035717 14 1520303700 2018.03.06 02:35 3.80831000 3.80835000 3.80825000 3.80835000 3.80883466 0.00035703 9 1520304000 2018.03.06 02:40 3.80835000 3.80875000 3.80795000 3.80885000 3.80882660 0.00034785 19 1520304300 2018.03.06 02:45 3.80827000 3.80847000 3.80825000 3.80847000 3.80879264 0.00036949 21 1520304600 2018.03.06 02:50 3.80849000 3.80810000 3.80810000 3.80852000 3.80872667 0.00042479 10 1520304900 2018.03.06 02:55 3.80813000 3.80845000 3.80813000 3.80980000 3.80870032 0.00041220 54 1520305200 2018.03.06 03:00 3.80830000 3.80820000 3.80820000 3.80830000 3.80865267 0.00042862 8 1520305800 2018.03.06 03:10 3.80825000 3.80800000 3.80795000 3.80835000 3.80859051 0.00046848 7 1520306100 2018.03.06 03:15 3.80795000 3.80810000 3.80790000 3.80815000 3.80854380 0.00048805 15 1520306400 2018.03.06 03:20 3.80815000 3.80780000 3.80760000 3.80820000 3.80847296 0.00050777 58 1520306700 2018.03.06 03:25 3.80780000 3.80785000 3.80780000 3.80790000 3.80841363 0.00051350 8 1520307000 2018.03.06 03:30 3.80785000 3.80760000 3.80740000 3.80790000 3.80833614 0.00053042 11 1520307300 2018.03.06 03:35 3.80760000 3.80737000 3.80717000 3.80785000 3.80824413 0.00054517 89 1520307600 2018.03.06 03:40 3.80737000 3.80603000 3.80601000 3.80753000 3.80803326 0.00072710 42 1520307900 2018.03.06 03:45 3.80600000 3.80620000 3.80600000 3.80620000 3.80785866 0.00082765 9 1520308200 2018.03.06 03:50 3.80615000 3.80620000 3.80615000 3.80625000 3.80770069 0.00089718 5 1520308500 2018.03.06 03:55 3.80622000 3.80620000 3.80620000 3.80622000 3.80755777 0.00094041 2 1520308800 2018.03.06 04:00 3.80625000 3.80583000 3.80575000 3.80625000 3.80739322 0.00099748 13 1520309100 2018.03.06 04:05 3.80583000 3.80583000 3.80583000 3.80583000 3.80724434 0.00104669 2 1520309400 2018.03.06 04:10 3.80583000 3.80560000 3.80557000 3.80583000 3.80708774 0.00109549 14 1520309700 2018.03.06 04:15 3.80574000 3.80574000 3.80574000 3.80588000 3.80695938 0.00112753 5 1520310000 2018.03.06 04:20 3.80574000 3.80625000 3.80574000 3.80625000 3.80689182 0.00110779 11 1520310300 2018.03.06 04:25 3.80620000 3.80625000 3.80620000 3.80632000 3.80683070 0.00104525 16 1520310600 2018.03.06 04:30 3.80625000 3.80655000 3.80609000 3.80736000 3.80680396 0.00098334 74 1520310900 2018.03.06 04:35 3.80651000 3.80668000 3.80650000 3.80675000 3.80679216 0.00094055 52 1520311200 2018.03.06 04:40 3.80670000 3.80731000 3.80664000 3.80731000 3.80684148 0.00087425 61 1520311500 2018.03.06 04:45 3.80728000 3.80671000 3.80663000 3.80767000 3.80682895 0.00081831 92 1520311800 2018.03.06 04:50 3.80671000 3.80826000 3.80656000 3.80923000 3.80696524 0.00086734 109 1520312100 2018.03.06 04:55 3.80829000 3.80842000 3.80829000 3.80845000 3.80710379 0.00093647 11 1520312400 2018.03.06 05:00 3.80845000 3.80995000 3.80802000 3.81004000 3.80737486 0.00121386 64 1520312700 2018.03.06 05:05 3.81000000 3.80885000 3.80880000 3.81000000 3.80751535 0.00131398 35 1520313000 2018.03.06 05:10 3.80880000 3.80840000 3.80840000 3.80885000 3.80759960 0.00136777 26 1520313300 2018.03.06 05:15 3.80835000 3.80593000 3.80591000 3.80840000 3.80744059 0.00134069 35 1520313600 2018.03.06 05:20 3.80604000 3.80595000 3.80593000 3.80628000 3.80729863 0.00128960 34 1520313900 2018.03.06 05:25 3.80595000 3.80601000 3.80595000 3.80609000 3.80717590 0.00126084 14 1520314200 2018.03.06 05:30 3.80601000 3.80598000 3.80598000 3.80618000 3.80706201 0.00124456 29 1520314500 2018.03.06 05:35 3.80598000 3.80607000 3.80598000 3.80620000 3.80696753 0.00123523 20 1520314800 2018.03.06 05:40 3.80610000 3.80625000 3.80610000 3.80625000 3.80689920 0.00121465 13 1520315100 2018.03.06 05:45 3.80620000 3.80625000 3.80620000 3.80625000 3.80683737 0.00119981 7 1520315400 2018.03.06 05:50 3.80625000 3.80625000 3.80625000 3.80625000 3.80678143 0.00117929 7 1520315700 2018.03.06 05:55 3.80625000 3.80620000 3.80615000 3.80625000 3.80672605 0.00117153 10 1520316000 2018.03.06 06:00 3.80620000 3.80620000 3.80615000 3.80625000 3.80667595 0.00118206 9 1520316300 2018.03.06 06:05 3.80620000 3.80630000 3.80615000 3.80635000 3.80664015 0.00118931 43 1520316600 2018.03.06 06:10 3.80625000 3.80620000 3.80620000 3.80630000 3.80659823 0.00120332 22 1520316900 2018.03.06 06:15 3.80625000 3.80610000 3.80610000 3.80625000 3.80655078 0.00122025 28 1520317200 2018.03.06 06:20 3.80611000 3.80610000 3.80610000 3.80617000 3.80650785 0.00122279 16 1520317500 2018.03.06 06:25 3.80612000 3.80610000 3.80610000 3.80615000 3.80646900 0.00123483 11 1520318700 2018.03.06 06:45 3.80610000 3.80615000 3.80610000 3.80628000 3.80643862 0.00117620 38 1520319000 2018.03.06 06:50 3.80620000 3.80632000 3.80620000 3.80635000 3.80642733 0.00109139 14 1520319300 2018.03.06 06:55 3.80633000 3.80630000 3.80630000 3.80649000 3.80641520 0.00075555 9 1520319600 2018.03.06 07:00 3.80625000 3.80630000 3.80625000 3.80635000 3.80640423 0.00052153 11 1520319900 2018.03.06 07:05 3.80635000 3.80745000 3.80635000 3.80765000 3.80650383 0.00041718 25 1520320200 2018.03.06 07:10 3.80755000 3.80947000 3.80681000 3.81213000 3.80678632 0.00085870 598 1520320500 2018.03.06 07:15 3.80947000 3.81070000 3.80938000 3.81070000 3.80715905 0.00131147 53 1520320800 2018.03.06 07:20 3.81069000 3.81073000 3.81068000 3.81076000 3.80749914 0.00161342 23 1520321100 2018.03.06 07:25 3.81074000 3.81086000 3.81073000 3.81107000 3.80781922 0.00184414 43 1520321400 2018.03.06 07:30 3.81091000 3.81140000 3.80700000 3.81211000 3.80816025 0.00207457 217 1520321700 2018.03.06 07:35 3.81190000 3.81040000 3.81040000 3.81240000 3.80837356 0.00215903 76 1520322000 2018.03.06 07:40 3.81040000 3.80885000 3.80880000 3.81040000 3.80841893 0.00212338 52 1520322300 2018.03.06 07:45 3.80880000 3.80830000 3.80710000 3.80885000 3.80840761 0.00206418 46 1520322600 2018.03.06 07:50 3.80835000 3.80935000 3.80835000 3.80940000 3.80849736 0.00203631 16 1520322900 2018.03.06 07:55 3.80940000 3.80950000 3.80930000 3.80950000 3.80859285 0.00200238 27 1520323200 2018.03.06 08:00 3.80950000 3.80981000 3.80908000 3.81055000 3.80870877 0.00197422 133 1520323500 2018.03.06 08:05 3.80978000 3.81055000 3.80922000 3.81056000 3.80888412 0.00196045 82 1520323800 2018.03.06 08:10 3.81060000 3.80985000 3.80940000 3.81094000 3.80897611 0.00188156 59 1520324100 2018.03.06 08:15 3.80985000 3.80620000 3.80615000 3.80985000 3.80871172 0.00185782 105 1520324400 2018.03.06 08:20 3.80630000 3.80625000 3.80527000 3.80738000 3.80847727 0.00186555 115 1520324700 2018.03.06 08:25 3.80595000 3.80665000 3.80590000 3.80730000 3.80830324 0.00187237 134 1520325000 2018.03.06 08:30 3.80680000 3.80840000 3.80615000 3.80868000 3.80831246 0.00181640 78 1520325300 2018.03.06 08:35 3.80845000 3.80765000 3.80760000 3.80975000 3.80824937 0.00178916 100 1520325600 2018.03.06 08:40 3.80765000 3.80670000 3.80630000 3.80800000 3.80810181 0.00183322 116 1520325900 2018.03.06 08:45 3.80680000 3.80745000 3.80630000 3.80745000 3.80803973 0.00186287 67 1520326200 2018.03.06 08:50 3.80745000 3.80835000 3.80715000 3.80865000 3.80806928 0.00182291 97 1520326500 2018.03.06 08:55 3.80840000 3.80945000 3.80770000 3.80950000 3.80820078 0.00169947 204 1520326800 2018.03.06 09:00 3.80947000 3.80682000 3.80665000 3.80947000 3.80806928 0.00167223 134 1520327100 2018.03.06 09:05 3.80677000 3.80771000 3.80670000 3.80885000 3.80803506 0.00156295 187 1520327400 2018.03.06 09:10 3.80771000 3.80740000 3.80686000 3.80814000 3.80797458 0.00138938 178 1520327700 2018.03.06 09:15 3.80740000 3.80691000 3.80650000 3.80744000 3.80787319 0.00131534 150 1520328000 2018.03.06 09:20 3.80691000 3.80615000 3.80575000 3.80760000 3.80770908 0.00137493 181 1520328300 2018.03.06 09:25 3.80610000 3.80502000 3.80452000 3.80612000 3.80745297 0.00153331 161 1520328600 2018.03.06 09:30 3.80509000 3.80382000 3.80370000 3.80535000 3.80710698 0.00173362 254 1520328900 2018.03.06 09:35 3.80370000 3.80365000 3.80350000 3.80450000 3.80677774 0.00187411 242 1520329200 2018.03.06 09:40 3.80365000 3.80631000 3.80365000 3.80679000 3.80673319 0.00175813 156 1520329500 2018.03.06 09:45 3.80612000 3.80647000 3.80575000 3.80665000 3.80670813 0.00154049 196 1520329800 2018.03.06 09:50 3.80645000 3.80642000 3.80615000 3.80705000 3.80668069 0.00137237 183 1520330100 2018.03.06 09:55 3.80642000 3.80710000 3.80615000 3.80832000 3.80672062 0.00137039 580 1520330400 2018.03.06 10:00 3.80705000 3.80802000 3.80665000 3.80880000 3.80684437 0.00139334 479 1520330700 2018.03.06 10:05 3.80816000 3.80626000 3.80618000 3.80826000 3.80678872 0.00139824 527 1520331000 2018.03.06 10:10 3.80626000 3.80706000 3.80590000 3.80706000 3.80681455 0.00135364 245 1520331300 2018.03.06 10:15 3.80702000 3.80660000 3.80630000 3.80702000 3.80679412 0.00133971 150 1520331600 2018.03.06 10:20 3.80660000 3.80562000 3.80499000 3.80663000 3.80668230 0.00135609 162 1520331900 2018.03.06 10:25 3.80579000 3.80505000 3.80475000 3.80606000 3.80652684 0.00138318 154 1520332200 2018.03.06 10:30 3.80509000 3.80505000 3.80450000 3.80590000 3.80638619 0.00135075 336 1520332500 2018.03.06 10:35 3.80505000 3.80656000 3.80460000 3.80714000 3.80640274 0.00116753 352 1520332800 2018.03.06 10:40 3.80665000 3.80660000 3.80589000 3.80718000 3.80642153 0.00116822 200 1520333100 2018.03.06 10:45 3.80660000 3.80610000 3.80554000 3.80660000 3.80639091 0.00112636 156 1520333400 2018.03.06 10:50 3.80610000 3.80661000 3.80588000 3.80725000 3.80641177 0.00111087 317 1520333700 2018.03.06 10:55 3.80655000 3.80849000 3.80546000 3.80858000 3.80660970 0.00125744 361 1520334000 2018.03.06 11:00 3.80835000 3.80691000 3.80674000 3.80858000 3.80663830 0.00126497 219 1520334300 2018.03.06 11:05 3.80688000 3.80680000 3.80621000 3.80702000 3.80665370 0.00121735 99 1520334600 2018.03.06 11:10 3.80710000 3.80740000 3.80680000 3.80755000 3.80672478 0.00106852 163 1520334900 2018.03.06 11:15 3.80740000 3.80725000 3.80670000 3.80775000 3.80677480 0.00083331 151 1520335200 2018.03.06 11:20 3.80725000 3.80825000 3.80677000 3.80839000 3.80691529 0.00090800 179 1520335500 2018.03.06 11:25 3.80825000 3.80810000 3.80697000 3.80825000 3.80702812 0.00095951 180 1520335800 2018.03.06 11:30 3.80800000 3.80681000 3.80625000 3.80800000 3.80700735 0.00094701 342 1520336100 2018.03.06 11:35 3.80680000 3.80613000 3.80603000 3.80680000 3.80692379 0.00095103 104 1520336400 2018.03.06 11:40 3.80615000 3.80642000 3.80543000 3.80654000 3.80687581 0.00091555 256 1520336700 2018.03.06 11:45 3.80642000 3.80597000 3.80546000 3.80664000 3.80678954 0.00091406 149 1520337000 2018.03.06 11:50 3.80597000 3.80642000 3.80595000 3.80698000 3.80675435 0.00091136 163 1520337300 2018.03.06 11:55 3.80642000 3.80625000 3.80606000 3.80664000 3.80670632 0.00091290 140 1520337600 2018.03.06 12:00 3.80628000 3.80496000 3.80496000 3.80652000 3.80654000 0.00095985 252 1520337900 2018.03.06 12:05 3.80497000 3.80446000 3.80412000 3.80554000 3.80634190 0.00103949 164 1520338200 2018.03.06 12:10 3.80444000 3.80490000 3.80355000 3.80512000 3.80620458 0.00108738 295 1520338500 2018.03.06 12:15 3.80490000 3.80395000 3.80352000 3.80491000 3.80598986 0.00125579 303 1520338800 2018.03.06 12:20 3.80395000 3.80424000 3.80330000 3.80502000 3.80582321 0.00136002 280 1520339100 2018.03.06 12:25 3.80427000 3.80144000 3.80124000 3.80429000 3.80540576 0.00178935 286 1520339400 2018.03.06 12:30 3.80148000 3.80074000 3.80061000 3.80186000 3.80496140 0.00218190 244 1520339700 2018.03.06 12:35 3.80074000 3.79883000 3.79835000 3.80090000 3.80437746 0.00260148 316 1520340000 2018.03.06 12:40 3.79865000 3.79910000 3.79865000 3.80081000 3.80387484 0.00293915 370 1520340300 2018.03.06 12:45 3.79915000 3.79967000 3.79840000 3.79971000 3.80347438 0.00313170 241 1520340600 2018.03.06 12:50 3.79967000 3.79910000 3.79855000 3.80009000 3.80305777 0.00327564 299 1520340900 2018.03.06 12:55 3.79910000 3.79969000 3.79882000 3.79969000 3.80273703 0.00331344 208 1520341200 2018.03.06 13:00 3.79967000 3.80010000 3.79928000 3.80042000 3.80248589 0.00319139 199 1520341500 2018.03.06 13:05 3.80013000 3.80040000 3.79953000 3.80040000 3.80228723 0.00301031 219 1520341800 2018.03.06 13:10 3.80036000 3.79886000 3.79865000 3.80036000 3.80196083 0.00298750 257 1520342100 2018.03.06 13:15 3.79886000 3.79850000 3.79823000 3.79950000 3.80163123 0.00298684 352 1520342400 2018.03.06 13:20 3.79851000 3.79560000 3.79560000 3.79851000 3.80105682 0.00315519 487 1520342700 2018.03.06 13:25 3.79550000 3.79368000 3.79328000 3.79556000 3.80035427 0.00345621 615 1520343000 2018.03.06 13:30 3.79365000 3.79291000 3.79035000 3.79375000 3.79964529 0.00366062 941 1520343300 2018.03.06 13:35 3.79295000 3.79160000 3.79135000 3.79396000 3.79887907 0.00387672 606 1520343600 2018.03.06 13:40 3.79160000 3.79160000 3.78993000 3.79246000 3.79818583 0.00405388 644 1520343900 2018.03.06 13:45 3.79160000 3.79080000 3.78995000 3.79170000 3.79748242 0.00422235 421 1520344200 2018.03.06 13:50 3.79090000 3.79201000 3.79090000 3.79245000 3.79696123 0.00412450 298 1520344500 2018.03.06 13:55 3.79195000 3.79089000 3.79030000 3.79254000 3.79638302 0.00409605 512 1520344800 2018.03.06 14:00 3.79092000 3.79190000 3.79064000 3.79235000 3.79595607 0.00385589 358 1520345100 2018.03.06 14:05 3.79195000 3.79140000 3.79010000 3.79258000 3.79552215 0.00380983 401 1520345400 2018.03.06 14:10 3.79135000 3.79189000 3.79019000 3.79222000 3.79517624 0.00372379 381 1520345700 2018.03.06 14:15 3.79192000 3.79156000 3.79066000 3.79268000 3.79483183 0.00372741 359 1520346000 2018.03.06 14:20 3.79159000 3.79250000 3.79091000 3.79255000 3.79460975 0.00364144 355 1520346300 2018.03.06 14:25 3.79250000 3.79463000 3.79240000 3.79463000 3.79461168 0.00346125 249 1520346600 2018.03.06 14:30 3.79470000 3.79362000 3.79304000 3.79489000 3.79451724 0.00330978 424 1520346900 2018.03.06 14:35 3.79362000 3.79415000 3.79230000 3.79433000 3.79448226 0.00309575 708 1520347200 2018.03.06 14:40 3.79419000 3.79380000 3.79339000 3.79470000 3.79441728 0.00281434 197 1520347500 2018.03.06 14:45 3.79370000 3.79181000 3.79120000 3.79370000 3.79416897 0.00243325 266 1520347800 2018.03.06 14:50 3.79186000 3.79250000 3.79005000 3.79335000 3.79401002 0.00213804 419 1520348100 2018.03.06 14:55 3.79255000 3.79040000 3.79035000 3.79255000 3.79366621 0.00180802 160 1520348400 2018.03.06 15:00 3.79035000 3.78866000 3.78817000 3.79039000 3.79318943 0.00175604 477 1520348700 2018.03.06 15:05 3.78866000 3.78918000 3.78852000 3.78975000 3.79280758 0.00174047 237 1520349000 2018.03.06 15:10 3.78915000 3.78740000 3.78740000 3.78965000 3.79229257 0.00187821 357 1520349300 2018.03.06 15:15 3.78755000 3.78920000 3.78640000 3.78950000 3.79199804 0.00189705 502 1520349600 2018.03.06 15:20 3.78915000 3.79085000 3.78875000 3.79090000 3.79188870 0.00188429 347 1520349900 2018.03.06 15:25 3.79085000 3.79165000 3.79030000 3.79185000 3.79186597 0.00186466 228 1520350200 2018.03.06 15:30 3.79160000 3.79075000 3.79043000 3.79165000 3.79175969 0.00185966 170 1520350500 2018.03.06 15:35 3.79075000 3.79083000 3.79055000 3.79247000 3.79167114 0.00184767 253 1520350800 2018.03.06 15:40 3.79087000 3.78976000 3.78941000 3.79113000 3.79148913 0.00187129 183 1520351100 2018.03.06 15:45 3.78975000 3.78890000 3.78782000 3.79010000 3.79124255 0.00193797 391 1520351400 2018.03.06 15:50 3.78889000 3.78923000 3.78885000 3.79053000 3.79105088 0.00197674 353 1520351700 2018.03.06 15:55 3.78914000 3.78941000 3.78726000 3.78992000 3.79089460 0.00200640 339 1520352000 2018.03.06 16:00 3.78941000 3.78965000 3.78841000 3.79053000 3.79077607 0.00199257 362 1520352300 2018.03.06 16:05 3.78961000 3.78990000 3.78929000 3.79065000 3.79069263 0.00180021 214 1520352600 2018.03.06 16:10 3.78990000 3.78880000 3.78880000 3.79008000 3.79051238 0.00170214 246 1520352900 2018.03.06 16:15 3.78880000 3.78910000 3.78781000 3.78983000 3.79037787 0.00149653 256 1520353200 2018.03.06 16:20 3.78913000 3.79120000 3.78895000 3.79130000 3.79045617 0.00132649 332 1520353500 2018.03.06 16:25 3.79115000 3.79195000 3.79095000 3.79235000 3.79059844 0.00139256 239 1520353800 2018.03.06 16:30 3.79190000 3.79285000 3.79139000 3.79305000 3.79081287 0.00152368 384 1520354100 2018.03.06 16:35 3.79290000 3.79301000 3.79250000 3.79349000 3.79102212 0.00170021 476 1520354400 2018.03.06 16:40 3.79305000 3.79245000 3.79175000 3.79313000 3.79115811 0.00171103 301 1520354700 2018.03.06 16:45 3.79240000 3.79293000 3.79190000 3.79400000 3.79132686 0.00177273 432 1520355000 2018.03.06 16:50 3.79293000 3.79210000 3.79191000 3.79360000 3.79140049 0.00157967 355 1520355300 2018.03.06 16:55 3.79210000 3.79249000 3.79190000 3.79320000 3.79150426 0.00155859 353 1520355600 2018.03.06 17:00 3.79296000 3.79285000 3.79221000 3.79350000 3.79163242 0.00162680 471 1520355900 2018.03.06 17:05 3.79290000 3.79138000 3.79131000 3.79375000 3.79160838 0.00161824 738 1520356200 2018.03.06 17:10 3.79142000 3.79139000 3.79134000 3.79325000 3.79158758 0.00159992 365 1520356500 2018.03.06 17:15 3.79139000 3.78990000 3.78930000 3.79167000 3.79142686 0.00158062 274 1520356800 2018.03.06 17:20 3.78988000 3.79085000 3.78985000 3.79152000 3.79137192 0.00152776 420 1520357100 2018.03.06 17:25 3.79088000 3.79248000 3.79065000 3.79264000 3.79147745 0.00146226 268 1520357400 2018.03.06 17:30 3.79246000 3.79350000 3.79165000 3.79380000 3.79167008 0.00146747 221 1520357700 2018.03.06 17:35 3.79350000 3.79290000 3.79215000 3.79365000 3.79178721 0.00141689 229 1520358000 2018.03.06 17:40 3.79295000 3.79196000 3.79194000 3.79365000 3.79180367 0.00133561 222 1520358300 2018.03.06 17:45 3.79199000 3.79355000 3.79184000 3.79385000 3.79196999 0.00132542 258 1520358600 2018.03.06 17:50 3.79350000 3.79457000 3.79330000 3.79505000 3.79221761 0.00124673 334 1520358900 2018.03.06 17:55 3.79455000 3.79740000 3.79416000 3.79786000 3.79271117 0.00151382 383 1520359200 2018.03.06 18:00 3.79745000 3.79485000 3.79394000 3.79745000 3.79291487 0.00155710 387 1520359500 2018.03.06 18:05 3.79485000 3.79190000 3.79160000 3.79493000 3.79281821 0.00155241 277 1520359800 2018.03.06 18:10 3.79186000 3.79085000 3.79085000 3.79255000 3.79263076 0.00160670 436 1520360100 2018.03.06 18:15 3.79090000 3.79309000 3.79080000 3.79412000 3.79267450 0.00160729 523 1520360400 2018.03.06 18:20 3.79304000 3.79389000 3.79304000 3.79601000 3.79279026 0.00162868 345 1520360700 2018.03.06 18:25 3.79399000 3.79410000 3.79381000 3.79503000 3.79291500 0.00165847 191 1520361000 2018.03.06 18:30 3.79410000 3.79432000 3.79330000 3.79432000 3.79304881 0.00168375 86 1520361300 2018.03.06 18:35 3.79432000 3.79570000 3.79432000 3.79610000 3.79330130 0.00179531 130 1520361600 2018.03.06 18:40 3.79573000 3.79474000 3.79266000 3.79590000 3.79343832 0.00183638 161 1520361900 2018.03.06 18:45 3.79474000 3.79489000 3.79410000 3.79540000 3.79357658 0.00181981 122 1520362200 2018.03.06 18:50 3.79494000 3.79392000 3.79357000 3.79494000 3.79360928 0.00175691 134 1520362500 2018.03.06 18:55 3.79398000 3.79345000 3.79237000 3.79457000 3.79359411 0.00154964 226 1520362800 2018.03.06 19:00 3.79340000 3.79409000 3.79320000 3.79510000 3.79364134 0.00142100 103 1520363100 2018.03.06 19:05 3.79400000 3.79595000 3.79400000 3.79651000 3.79386121 0.00145509 171 1520363400 2018.03.06 19:10 3.79585000 3.79825000 3.79560000 3.79880000 3.79427919 0.00171751 183 1520363700 2018.03.06 19:15 3.79825000 3.80000000 3.79687000 3.80000000 3.79482403 0.00211359 157 1520364000 2018.03.06 19:20 3.79995000 3.79820000 3.79820000 3.79995000 3.79514555 0.00216584 57 1520364300 2018.03.06 19:25 3.79820000 3.79790000 3.79781000 3.79877000 3.79540788 0.00224367 100 1520364600 2018.03.06 19:30 3.79790000 3.79735000 3.79730000 3.80010000 3.79559284 0.00229850 172 1520364900 2018.03.06 19:35 3.79740000 3.79730000 3.79648000 3.79747000 3.79575543 0.00232544 165 1520365200 2018.03.06 19:40 3.79725000 3.79710000 3.79682000 3.79775000 3.79588349 0.00236166 108 1520365500 2018.03.06 19:45 3.79715000 3.79730000 3.79705000 3.79737000 3.79601839 0.00223020 33 1520365800 2018.03.06 19:50 3.79735000 3.79670000 3.79650000 3.79735000 3.79608331 0.00191819 98 1520366100 2018.03.06 19:55 3.79665000 3.79640000 3.79635000 3.79720000 3.79611347 0.00179937 145 1520366400 2018.03.06 20:00 3.79637000 3.79415000 3.79405000 3.79660000 3.79592647 0.00179156 96 1520366700 2018.03.06 20:05 3.79420000 3.79393000 3.79325000 3.79420000 3.79573633 0.00182687 70 1520367000 2018.03.06 20:10 3.79402000 3.79400000 3.79370000 3.79446000 3.79557097 0.00187731 44 1520367300 2018.03.06 20:15 3.79405000 3.79360000 3.79355000 3.79405000 3.79538325 0.00197468 21 1520367600 2018.03.06 20:20 3.79365000 3.79365000 3.79355000 3.79384000 3.79521818 0.00205642 16 1520367900 2018.03.06 20:25 3.79378000 3.79426000 3.79378000 3.79590000 3.79512693 0.00209704 157 1520368200 2018.03.06 20:30 3.79439000 3.79580000 3.79439000 3.79725000 3.79519103 0.00205999 119 1520368500 2018.03.06 20:35 3.79585000 3.79615000 3.79566000 3.79688000 3.79528236 0.00199488 99 1520368800 2018.03.06 20:40 3.79625000 3.79480000 3.79445000 3.79645000 3.79523642 0.00200024 196 1520369100 2018.03.06 20:45 3.79480000 3.79455000 3.79395000 3.79505000 3.79517105 0.00202787 153 1520369400 2018.03.06 20:50 3.79465000 3.79440000 3.79390000 3.79535000 3.79509761 0.00194347 240 1520369700 2018.03.06 20:55 3.79465000 3.79420000 3.79390000 3.79670000 3.79501213 0.00164519 297 1520370000 2018.03.06 21:00 3.79420000 3.79445000 3.79385000 3.79525000 3.79495859 0.00150289 133 1520370300 2018.03.06 21:05 3.79430000 3.79380000 3.79380000 3.79545000 3.79484825 0.00139908 128 1520370600 2018.03.06 21:10 3.79385000 3.79340000 3.79340000 3.79410000 3.79471032 0.00134515 39 1520370900 2018.03.06 21:15 3.79343000 3.79195000 3.79176000 3.79352000 3.79444743 0.00139078 96 1520371200 2018.03.06 21:20 3.79254000 3.79304000 3.79236000 3.79310000 3.79431339 0.00131174 111 1520371500 2018.03.06 21:25 3.79307000 3.79308000 3.79307000 3.79315000 3.79419593 0.00116835 22 1520371800 2018.03.06 21:30 3.79306000 3.79150000 3.79150000 3.79306000 3.79393917 0.00118690 95 1520372100 2018.03.06 21:35 3.79155000 3.79150000 3.79145000 3.79160000 3.79370687 0.00118220 20 1520372400 2018.03.06 21:40 3.79153000 3.79284000 3.79153000 3.79290000 3.79362431 0.00119936 79 1520372700 2018.03.06 21:45 3.79265000 3.79250000 3.79240000 3.79339000 3.79351723 0.00123248 38 1520373000 2018.03.06 21:50 3.79275000 3.79295000 3.79275000 3.79308000 3.79346321 0.00123999 9 1520373300 2018.03.06 21:55 3.79296000 3.79345000 3.79296000 3.79407000 3.79346195 0.00123977 69 1520373600 2018.03.06 22:00 3.79350000 3.79318000 3.79300000 3.79360000 3.79343510 0.00124371 35 1520373900 2018.03.06 22:05 3.79322000 3.79306000 3.79304000 3.79337000 3.79339938 0.00123608 31 1520374200 2018.03.06 22:10 3.79307000 3.79300000 3.79300000 3.79328000 3.79336134 0.00111734 43 1520374500 2018.03.06 22:15 3.79326000 3.79338000 3.79322000 3.79343000 3.79336312 0.00092738 30 1520374800 2018.03.06 22:20 3.79341000 3.79324000 3.79319000 3.79342000 3.79335139 0.00086790 17 1520375100 2018.03.06 22:25 3.79325000 3.79360000 3.79325000 3.79411000 3.79337507 0.00083411 62 1520375400 2018.03.06 22:30 3.79360000 3.79330000 3.79330000 3.79365000 3.79336792 0.00079950 23 1520375700 2018.03.06 22:35 3.79330000 3.79335000 3.79330000 3.79335000 3.79336621 0.00077682 9 1520376000 2018.03.06 22:40 3.79335000 3.79330000 3.79330000 3.79384000 3.79335991 0.00073484 17 1520376300 2018.03.06 22:45 3.79325000 3.79335000 3.79325000 3.79335000 3.79335896 0.00072769 7 1520376600 2018.03.06 22:50 3.79330000 3.79330000 3.79330000 3.79335000 3.79335335 0.00072456 13 1520376900 2018.03.06 22:55 3.79330000 3.79260000 3.79260000 3.79342000 3.79328160 0.00063710 35 1520377200 2018.03.06 23:00 3.79270000 3.79377000 3.79255000 3.79405000 3.79332811 0.00066491 74 1520377500 2018.03.06 23:05 3.79374000 3.79365000 3.79345000 3.79400000 3.79335877 0.00068026 90 1520377800 2018.03.06 23:10 3.79360000 3.79397000 3.79345000 3.79465000 3.79341698 0.00057852 74 1520378100 2018.03.06 23:15 3.79389000 3.79386000 3.79319000 3.79412000 3.79345917 0.00041699 36 1520378400 2018.03.06 23:20 3.79395000 3.79365000 3.79363000 3.79415000 3.79347735 0.00040226 17 1520378700 2018.03.06 23:25 3.79386000 3.79408000 3.79386000 3.79446000 3.79353474 0.00037968 18 1520379000 2018.03.06 23:30 3.79435000 3.79265000 3.79195000 3.79465000 3.79345048 0.00038523 109 1520379300 2018.03.06 23:35 3.79275000 3.79245000 3.79180000 3.79285000 3.79335520 0.00043116 126 1520379600 2018.03.06 23:40 3.79250000 3.79255000 3.79181000 3.79260000 3.79327851 0.00046373 234 1520379900 2018.03.06 23:45 3.79240000 3.79200000 3.79150000 3.79240000 3.79315675 0.00055034 46 1520380200 2018.03.06 23:50 3.79195000 3.79184000 3.79184000 3.79199000 3.79303135 0.00064307 8 1520380500 2018.03.06 23:55 3.79125000 3.79225000 3.79125000 3.79230000 3.79295693 0.00067778 32 1520380800 2018.03.07 00:00 3.79210000 3.79250000 3.79095000 3.79263000 3.79291341 0.00069301 13 1520381100 2018.03.07 00:05 3.79250000 3.79115000 3.79115000 3.79250000 3.79274547 0.00081378 3 1520381400 2018.03.07 00:10 3.79250000 3.79180000 3.79180000 3.79335000 3.79265543 0.00085330 17 1520381700 2018.03.07 00:15 3.79185000 3.79185000 3.79185000 3.79185000 3.79257872 0.00087685 2 1520382000 2018.03.07 00:20 3.79210000 3.79170000 3.79170000 3.79210000 3.79249503 0.00090382 9 1520382300 2018.03.07 00:25 3.79185000 3.79285000 3.79170000 3.79285000 3.79252884 0.00087883 25 1520382600 2018.03.07 00:30 3.79112000 3.79040000 3.79020000 3.79285000 3.79232609 0.00101511 59 1520382900 2018.03.07 00:35 3.79150000 3.79405000 3.79010000 3.79495000 3.79249027 0.00104669 66 1520383200 2018.03.07 00:40 3.79590000 3.79590000 3.79495000 3.79635000 3.79281501 0.00123567 21 1520383500 2018.03.07 00:45 3.79570000 3.79780000 3.79285000 3.79970000 3.79328977 0.00167854 49 1520383800 2018.03.07 00:50 3.79770000 3.79385000 3.79180000 3.79820000 3.79334312 0.00168766 36 1520384100 2018.03.07 00:55 3.79385000 3.79625000 3.79370000 3.79692000 3.79361997 0.00186561 41 1520384400 2018.03.07 01:00 3.79525000 3.79569000 3.79519000 3.80045000 3.79381712 0.00197658 101 1520384700 2018.03.07 01:05 3.79569000 3.79795000 3.79569000 3.79922000 3.79421072 0.00229373 33 1520385000 2018.03.07 01:10 3.79799000 3.79975000 3.79780000 3.79990000 3.79473827 0.00273133 28 1520385300 2018.03.07 01:15 3.79975000 3.79885000 3.79830000 3.79975000 3.79512987 0.00295581 39 1520385600 2018.03.07 01:20 3.79890000 3.79645000 3.79640000 3.79890000 3.79525559 0.00295461 30 1520385900 2018.03.07 01:25 3.79635000 3.79630000 3.79620000 3.79640000 3.79535506 0.00290219 18 1520386200 2018.03.07 01:30 3.79625000 3.79800000 3.79605000 3.79800000 3.79560696 0.00291795 15 1520386500 2018.03.07 01:35 3.79800000 3.79955000 3.79740000 3.79995000 3.79598249 0.00303745 32 1520386800 2018.03.07 01:40 3.79950000 3.79610000 3.79610000 3.79998000 3.79599368 0.00293863 44 1520387100 2018.03.07 01:45 3.79956000 3.80040000 3.79948000 3.80074000 3.79641333 0.00296535 53 1520387400 2018.03.07 01:50 3.79993000 3.79815000 3.79790000 3.79993000 3.79657873 0.00283083 379 1520387700 2018.03.07 01:55 3.79805000 3.79800000 3.79785000 3.79810000 3.79671409 0.00265771 52 1520388000 2018.03.07 02:00 3.79790000 3.79828000 3.79676000 3.79914000 3.79686322 0.00243863 1374 1520388300 2018.03.07 02:05 3.79825000 3.79913000 3.79810000 3.79925000 3.79707910 0.00231684 413 1520388600 2018.03.07 02:10 3.79919000 3.80009000 3.79919000 3.80019000 3.79736586 0.00184820 790 1520388900 2018.03.07 02:15 3.80008000 3.79955000 3.79930000 3.80135000 3.79757387 0.00172234 201 1520389200 2018.03.07 02:20 3.79960000 3.79955000 3.79950000 3.79970000 3.79776207 0.00170366 46 1520389500 2018.03.07 02:25 3.79960000 3.79955000 3.79944000 3.79965000 3.79793235 0.00172791 218 1520389800 2018.03.07 02:30 3.79960000 3.79956000 3.79945000 3.79961000 3.79808737 0.00147549 262 1520390100 2018.03.07 02:35 3.79950000 3.79995000 3.79941000 3.80025000 3.79826476 0.00143239 64 1520390400 2018.03.07 02:40 3.80000000 3.79970000 3.79970000 3.80005000 3.79840145 0.00130813 27 1520390700 2018.03.07 02:45 3.79975000 3.79945000 3.79914000 3.80055000 3.79850131 0.00129722 94 1520391000 2018.03.07 02:50 3.79940000 3.79940000 3.79930000 3.79945000 3.79858690 0.00126542 28 1520391300 2018.03.07 02:55 3.79950000 3.79935000 3.79925000 3.79950000 3.79865958 0.00126394 30 1520391600 2018.03.07 03:00 3.79930000 3.79890000 3.79885000 3.79930000 3.79868247 0.00115916 213 1520391900 2018.03.07 03:05 3.79915000 3.79877000 3.79839000 3.79927000 3.79869081 0.00102655 155 1520392200 2018.03.07 03:10 3.79878000 3.79853000 3.79829000 3.79880000 3.79867549 0.00102174 167 1520392500 2018.03.07 03:15 3.79854000 3.79816000 3.79811000 3.79856000 3.79862640 0.00102765 319 1520392800 2018.03.07 03:20 3.79816000 3.79708000 3.79676000 3.79844000 3.79847912 0.00100552 176 1520393100 2018.03.07 03:25 3.79707000 3.79697000 3.79675000 3.79730000 3.79833540 0.00104106 439 1520393400 2018.03.07 03:30 3.79696000 3.79747000 3.79681000 3.79763000 3.79825298 0.00110217 251 1520393700 2018.03.07 03:35 3.79745000 3.79685000 3.79685000 3.79780000 3.79811936 0.00121569 384 1520394000 2018.03.07 03:40 3.79670000 3.79635000 3.79635000 3.79670000 3.79795085 0.00136503 25 1520394300 2018.03.07 03:45 3.79640000 3.79675000 3.79635000 3.79680000 3.79783648 0.00142380 24 1520394600 2018.03.07 03:50 3.79670000 3.79680000 3.79670000 3.79690000 3.79773777 0.00139815 20 1520394900 2018.03.07 03:55 3.79675000 3.79675000 3.79675000 3.79685000 3.79764370 0.00139750 19 1520395200 2018.03.07 04:00 3.79675000 3.79621000 3.79570000 3.79680000 3.79750716 0.00142297 45 1520395500 2018.03.07 04:05 3.79621000 3.79597000 3.79592000 3.79628000 3.79736076 0.00144394 65 1520395800 2018.03.07 04:10 3.79599000 3.79635000 3.79590000 3.79645000 3.79726450 0.00140916 39 1520396100 2018.03.07 04:15 3.79641000 3.79587000 3.79585000 3.79641000 3.79713169 0.00135088 46 1520396400 2018.03.07 04:20 3.79590000 3.79610000 3.79585000 3.79621000 3.79703343 0.00126943 35 1520396700 2018.03.07 04:25 3.79614000 3.79605000 3.79600000 3.79628000 3.79693977 0.00118919 47 1520397000 2018.03.07 04:30 3.79610000 3.79685000 3.79610000 3.79720000 3.79693122 0.00105587 89 1520397300 2018.03.07 04:35 3.79690000 3.79715000 3.79685000 3.79715000 3.79695206 0.00090688 24 1520397600 2018.03.07 04:40 3.79720000 3.79720000 3.79715000 3.79725000 3.79697567 0.00079891 20 1520397900 2018.03.07 04:45 3.79720000 3.79710000 3.79710000 3.79720000 3.79698751 0.00069404 23 1520398200 2018.03.07 04:50 3.79705000 3.79700000 3.79695000 3.79715000 3.79698870 0.00060274 32 1520398500 2018.03.07 04:55 3.79695000 3.79695000 3.79690000 3.79701000 3.79698502 0.00054092 17 1520398800 2018.03.07 05:00 3.79695000 3.79695000 3.79695000 3.79700000 3.79698168 0.00053871 4 1520399100 2018.03.07 05:05 3.79700000 3.79700000 3.79695000 3.79705000 3.79698343 0.00053968 6 1520399400 2018.03.07 05:10 3.79705000 3.79795000 3.79700000 3.79810000 3.79707548 0.00062044 36 1520399700 2018.03.07 05:15 3.79790000 3.79815000 3.79765000 3.79925000 3.79717782 0.00071562 72 1520400000 2018.03.07 05:20 3.79810000 3.79800000 3.79765000 3.79810000 3.79725612 0.00075362 63 1520400300 2018.03.07 05:25 3.79805000 3.79860000 3.79780000 3.79875000 3.79738411 0.00086033 100 1520400600 2018.03.07 05:30 3.79865000 3.79870000 3.79770000 3.79985000 3.79750943 0.00095414 87 1520400900 2018.03.07 05:35 3.79850000 3.79965000 3.79815000 3.79970000 3.79771329 0.00113246 31 1520401200 2018.03.07 05:40 3.79975000 3.79915000 3.79915000 3.79975000 3.79785012 0.00118083 26 1520401500 2018.03.07 05:45 3.79910000 3.79850000 3.79850000 3.79910000 3.79791202 0.00113597 15 1520401800 2018.03.07 05:50 3.79850000 3.79775000 3.79770000 3.79850000 3.79789659 0.00107625 14 1520402100 2018.03.07 05:55 3.79780000 3.79775000 3.79775000 3.79780000 3.79788263 0.00097299 4 1520402400 2018.03.07 06:00 3.79780000 3.79790000 3.79780000 3.79790000 3.79788428 0.00088791 2 1520402700 2018.03.07 06:05 3.79790000 3.79800000 3.79790000 3.79800000 3.79789530 0.00078897 5 1520403000 2018.03.07 06:10 3.79800000 3.79785000 3.79734000 3.80015000 3.79789099 0.00075346 99 1520403300 2018.03.07 06:15 3.79825000 3.79725000 3.79685000 3.80005000 3.79782994 0.00074964 139 1520403600 2018.03.07 06:20 3.79790000 3.79795000 3.79710000 3.80000000 3.79784137 0.00073566 201 1520403900 2018.03.07 06:25 3.79810000 3.79835000 3.79786000 3.79934000 3.79788982 0.00071870 81 1520404200 2018.03.07 06:30 3.79830000 3.79717000 3.79695000 3.79830000 3.79782126 0.00072091 58 1520404500 2018.03.07 06:35 3.79722000 3.79695000 3.79692000 3.79914000 3.79773828 0.00074343 66 1520404800 2018.03.07 06:40 3.79868000 3.79745000 3.79725000 3.79965000 3.79771083 0.00073559 51 1520405100 2018.03.07 06:45 3.79745000 3.79905000 3.79700000 3.79980000 3.79783837 0.00072178 60 1520405400 2018.03.07 06:50 3.79910000 3.79920000 3.79905000 3.79930000 3.79796805 0.00073772 27 1520405700 2018.03.07 06:55 3.79925000 3.79850000 3.79850000 3.79935000 3.79801871 0.00073295 18 1520406000 2018.03.07 07:00 3.79845000 3.79951000 3.79835000 3.80060000 3.79816074 0.00077434 78 1520406300 2018.03.07 07:05 3.79951000 3.79976000 3.79915000 3.80050000 3.79831305 0.00083227 72 1520406600 2018.03.07 07:10 3.79973000 3.79982000 3.79973000 3.79994000 3.79845657 0.00089521 39 1520406900 2018.03.07 07:15 3.79985000 3.79954000 3.79950000 3.79985000 3.79855975 0.00090409 28 1520407200 2018.03.07 07:20 3.79952000 3.79939000 3.79933000 3.79952000 3.79863882 0.00093209 20 1520407500 2018.03.07 07:25 3.79940000 3.79915000 3.79788000 3.80085000 3.79868751 0.00095137 147 1520407800 2018.03.07 07:30 3.79910000 3.79915000 3.79865000 3.79996000 3.79873155 0.00094429 65 1520408100 2018.03.07 07:35 3.79918000 3.80005000 3.79915000 3.80020000 3.79885712 0.00098962 38 1520408400 2018.03.07 07:40 3.80005000 3.80040000 3.79907000 3.80040000 3.79900406 0.00105505 26 1520408700 2018.03.07 07:45 3.80040000 3.80010000 3.79955000 3.80040000 3.79910844 0.00108172 58 1520409000 2018.03.07 07:50 3.80015000 3.80005000 3.79815000 3.80015000 3.79919811 0.00108333 80 1520409300 2018.03.07 07:55 3.79940000 3.79965000 3.79925000 3.80050000 3.79924115 0.00100391 167 1520409600 2018.03.07 08:00 3.79970000 3.79842000 3.79842000 3.79980000 3.79916294 0.00096932 58 1520409900 2018.03.07 08:05 3.79842000 3.79965000 3.79776000 3.79982000 3.79920933 0.00096018 150 1520410200 2018.03.07 08:10 3.79970000 3.80026000 3.79965000 3.80075000 3.79930939 0.00087210 78 1520410500 2018.03.07 08:15 3.80024000 3.79715000 3.79633000 3.80025000 3.79910374 0.00087117 191 1520410800 2018.03.07 08:20 3.79705000 3.79607000 3.79540000 3.79719000 3.79881481 0.00111652 151 1520411100 2018.03.07 08:25 3.79607000 3.79611000 3.79575000 3.79675000 3.79855721 0.00134950 92 1520411400 2018.03.07 08:30 3.79608000 3.79541000 3.79521000 3.79622000 3.79825747 0.00161098 118 1520411700 2018.03.07 08:35 3.79530000 3.79390000 3.79368000 3.79530000 3.79784248 0.00201547 235 1520412000 2018.03.07 08:40 3.79385000 3.79430000 3.79380000 3.79493000 3.79750510 0.00224760 89 1520412300 2018.03.07 08:45 3.79425000 3.79435000 3.79325000 3.79485000 3.79720461 0.00240222 149 1520412600 2018.03.07 08:50 3.79435000 3.79285000 3.79150000 3.79435000 3.79678989 0.00265340 143 1520412900 2018.03.07 08:55 3.79288000 3.79355000 3.79220000 3.79385000 3.79648133 0.00277839 92 1520413200 2018.03.07 09:00 3.79350000 3.79475000 3.79317000 3.79488000 3.79631644 0.00278069 215 1520413500 2018.03.07 09:05 3.79472000 3.79463000 3.79411000 3.79541000 3.79615582 0.00278051 234 1520413800 2018.03.07 09:10 3.79463000 3.79540000 3.79409000 3.79540000 3.79608384 0.00272342 136 1520414100 2018.03.07 09:15 3.79542000 3.79618000 3.79455000 3.79757000 3.79609300 0.00257303 171 1520414400 2018.03.07 09:20 3.79615000 3.79701000 3.79565000 3.79745000 3.79618033 0.00238189 182 1520414700 2018.03.07 09:25 3.79700000 3.79660000 3.79626000 3.79790000 3.79622030 0.00221470 81 1520415000 2018.03.07 09:30 3.79660000 3.79684000 3.79646000 3.79751000 3.79627932 0.00204989 144 1520415300 2018.03.07 09:35 3.79684000 3.79755000 3.79675000 3.79960000 3.79640034 0.00194554 204 1520415600 2018.03.07 09:40 3.79750000 3.79703000 3.79663000 3.79813000 3.79646031 0.00191182 208 1520415900 2018.03.07 09:45 3.79703000 3.79690000 3.79679000 3.79735000 3.79650218 0.00179152 97 1520416200 2018.03.07 09:50 3.79700000 3.79760000 3.79700000 3.79916000 3.79660674 0.00165546 286 1520416500 2018.03.07 09:55 3.79762000 3.79990000 3.79752000 3.80020000 3.79692038 0.00196044 283 1520416800 2018.03.07 10:00 3.79950000 3.79870000 3.79845000 3.80020000 3.79708987 0.00207694 193 1520417100 2018.03.07 10:05 3.79875000 3.79743000 3.79741000 3.79875000 3.79712226 0.00208333 170 1520417400 2018.03.07 10:10 3.79760000 3.79800000 3.79741000 3.79875000 3.79720585 0.00209710 466 1520417700 2018.03.07 10:15 3.79800000 3.79775000 3.79755000 3.79827000 3.79725768 0.00198895 270 1520418000 2018.03.07 10:20 3.79781000 3.79885000 3.79746000 3.79915000 3.79740933 0.00196717 214 1520418300 2018.03.07 10:25 3.79890000 3.79764000 3.79734000 3.79890000 3.79743130 0.00185298 140 1520418600 2018.03.07 10:30 3.79764000 3.79876000 3.79745000 3.79894000 3.79755784 0.00160749 141 1520418900 2018.03.07 10:35 3.79876000 3.79840000 3.79804000 3.79940000 3.79763805 0.00136557 188 1520419200 2018.03.07 10:40 3.79843000 3.79821000 3.79805000 3.79862000 3.79769252 0.00121880 70 1520419500 2018.03.07 10:45 3.79818000 3.79942000 3.79795000 3.79944000 3.79785704 0.00108975 137 1520419800 2018.03.07 10:50 3.79944000 3.79920000 3.79893000 3.80033000 3.79798494 0.00099077 171 1520420100 2018.03.07 10:55 3.79920000 3.80045000 3.79877000 3.80058000 3.79821971 0.00105736 179 1520420400 2018.03.07 11:00 3.80045000 3.80035000 3.79995000 3.80110000 3.79842259 0.00113528 205 1520420700 2018.03.07 11:05 3.80035000 3.79969000 3.79948000 3.80153000 3.79854330 0.00110228 177 1520421000 2018.03.07 11:10 3.79991000 3.79808000 3.79795000 3.80002000 3.79849917 0.00103847 135 1520421300 2018.03.07 11:15 3.79811000 3.79936000 3.79795000 3.79957000 3.79858116 0.00103097 137 1520421600 2018.03.07 11:20 3.79936000 3.79920000 3.79890000 3.79955000 3.79864010 0.00097564 218 1520421900 2018.03.07 11:25 3.79920000 3.79852000 3.79842000 3.79980000 3.79862866 0.00089689 149 1520422200 2018.03.07 11:30 3.79843000 3.80139000 3.79842000 3.80140000 3.79889164 0.00101243 150 1520422500 2018.03.07 11:35 3.80135000 3.80105000 3.80055000 3.80330000 3.79909720 0.00109342 253 1520422800 2018.03.07 11:40 3.80110000 3.80240000 3.80102000 3.80320000 3.79941175 0.00132765 180 1520423100 2018.03.07 11:45 3.80240000 3.80342000 3.80216000 3.80412000 3.79979349 0.00156288 118 1520423400 2018.03.07 11:50 3.80344000 3.80295000 3.80288000 3.80353000 3.80009411 0.00170110 88 1520423700 2018.03.07 11:55 3.80295000 3.80620000 3.80295000 3.80620000 3.80067562 0.00217367 198 1520424000 2018.03.07 12:00 3.80622000 3.80604000 3.80535000 3.80805000 3.80118652 0.00252986 354 1520424300 2018.03.07 12:05 3.80603000 3.80462000 3.80406000 3.80603000 3.80151352 0.00258158 166 1520424600 2018.03.07 12:10 3.80471000 3.80335000 3.80307000 3.80486000 3.80168842 0.00257373 422 1520424900 2018.03.07 12:15 3.80335000 3.80303000 3.80275000 3.80388000 3.80181619 0.00250541 142 1520425200 2018.03.07 12:20 3.80305000 3.80335000 3.80235000 3.80335000 3.80196227 0.00241412 106 1520425500 2018.03.07 12:25 3.80335000 3.80365000 3.80335000 3.80442000 3.80212300 0.00239174 146 1520425800 2018.03.07 12:30 3.80358000 3.80190000 3.80177000 3.80388000 3.80210176 0.00229974 199 1520426100 2018.03.07 12:35 3.80192000 3.80194000 3.80192000 3.80375000 3.80208636 0.00226970 175 1520426400 2018.03.07 12:40 3.80190000 3.79849000 3.79776000 3.80290000 3.80174385 0.00237881 306 1520426700 2018.03.07 12:45 3.79865000 3.79772000 3.79700000 3.79964000 3.80136062 0.00254412 317 1520427000 2018.03.07 12:50 3.79775000 3.79828000 3.79775000 3.79927000 3.80106723 0.00260348 217 1520427300 2018.03.07 12:55 3.79829000 3.79810000 3.79776000 3.79905000 3.80078464 0.00274869 241 1520427600 2018.03.07 13:00 3.79779000 3.80168000 3.79755000 3.80306000 3.80086991 0.00269929 289 1520427900 2018.03.07 13:05 3.80162000 3.80091000 3.79986000 3.80165000 3.80087373 0.00264601 206 1520428200 2018.03.07 13:10 3.80089000 3.80061000 3.79975000 3.80125000 3.80084861 0.00265480 185 1520428500 2018.03.07 13:15 3.80058000 3.80297000 3.80058000 3.80380000 3.80105065 0.00261036 230 1520428800 2018.03.07 13:20 3.80336000 3.80735000 3.80316000 3.80759000 3.80165059 0.00274487 354 1520429100 2018.03.07 13:25 3.80735000 3.80540000 3.80495000 3.80825000 3.80200767 0.00276653 415 1520429400 2018.03.07 13:30 3.80540000 3.80730000 3.80518000 3.80900000 3.80251170 0.00293629 345 1520429700 2018.03.07 13:35 3.80720000 3.80516000 3.80469000 3.80772000 3.80276392 0.00288360 203 1520430000 2018.03.07 13:40 3.80511000 3.80474000 3.80474000 3.80665000 3.80295212 0.00284573 172 1520430300 2018.03.07 13:45 3.80476000 3.80452000 3.80423000 3.80501000 3.80310144 0.00286925 146 1520430600 2018.03.07 13:50 3.80447000 3.80396000 3.80340000 3.80460000 3.80318321 0.00289184 189 1520430900 2018.03.07 13:55 3.80395000 3.80495000 3.80370000 3.80613000 3.80335148 0.00295393 164 1520431200 2018.03.07 14:00 3.80491000 3.80395000 3.80395000 3.80585000 3.80340848 0.00297045 301 1520431500 2018.03.07 14:05 3.80395000 3.80245000 3.80195000 3.80400000 3.80331719 0.00295479 230 1520431800 2018.03.07 14:10 3.80245000 3.80200000 3.80017000 3.80245000 3.80319175 0.00292556 204 1520432100 2018.03.07 14:15 3.80199000 3.79869000 3.79869000 3.80230000 3.80276301 0.00300857 187 1520432400 2018.03.07 14:20 3.79869000 3.79982000 3.79869000 3.80001000 3.80248272 0.00291864 178 1520432700 2018.03.07 14:25 3.79986000 3.79898000 3.79898000 3.80001000 3.80214913 0.00286029 181 1520433000 2018.03.07 14:30 3.79889000 3.79916000 3.79772000 3.79937000 3.80186445 0.00287005 171 1520433300 2018.03.07 14:35 3.79917000 3.79940000 3.79882000 3.79993000 3.80162974 0.00287743 151 1520433600 2018.03.07 14:40 3.79940000 3.80015000 3.79862000 3.80015000 3.80148881 0.00294770 91 1520433900 2018.03.07 14:45 3.80015000 3.80045000 3.79965000 3.80065000 3.80138988 0.00299264 154 1520434200 2018.03.07 14:50 3.80045000 3.79900000 3.79815000 3.80051000 3.80116227 0.00312687 223 1520434500 2018.03.07 14:55 3.79900000 3.79711000 3.79630000 3.79945000 3.80077634 0.00337724 424 1520434800 2018.03.07 15:00 3.79711000 3.79838000 3.79656000 3.79857000 3.80054812 0.00316887 208 1520435100 2018.03.07 15:05 3.79838000 3.79830000 3.79765000 3.79894000 3.80033401 0.00308838 204 1520435400 2018.03.07 15:10 3.79830000 3.79664000 3.79664000 3.79887000 3.79998220 0.00288261 301 1520435700 2018.03.07 15:15 3.79664000 3.79791000 3.79657000 3.79876000 3.79978485 0.00272728 285 1520436000 2018.03.07 15:20 3.79783000 3.79607000 3.79607000 3.79850000 3.79943105 0.00269159 557 1520436300 2018.03.07 15:25 3.79604000 3.79630000 3.79504000 3.79660000 3.79913286 0.00258446 430 1520436600 2018.03.07 15:30 3.79635000 3.79365000 3.79295000 3.79710000 3.79861068 0.00270681 480 1520436900 2018.03.07 15:35 3.79365000 3.79378000 3.79175000 3.79471000 3.79815062 0.00258743 540 1520437200 2018.03.07 15:40 3.79371000 3.79510000 3.79354000 3.79690000 3.79786008 0.00236060 372 1520437500 2018.03.07 15:45 3.79528000 3.79585000 3.79515000 3.79696000 3.79766864 0.00217919 352 1520437800 2018.03.07 15:50 3.79580000 3.79590000 3.79442000 3.79670000 3.79750020 0.00198736 458 1520438100 2018.03.07 15:55 3.79590000 3.79565000 3.79375000 3.79620000 3.79732399 0.00200964 293 1520438400 2018.03.07 16:00 3.79565000 3.79540000 3.79445000 3.79585000 3.79714076 0.00197113 238 1520438700 2018.03.07 16:05 3.79540000 3.79619000 3.79529000 3.79650000 3.79705021 0.00193588 236 1520439000 2018.03.07 16:10 3.79623000 3.79744000 3.79600000 3.79767000 3.79708733 0.00188221 404 1520439300 2018.03.07 16:15 3.79740000 3.79685000 3.79587000 3.79770000 3.79706473 0.00180718 369 1520439600 2018.03.07 16:20 3.79685000 3.79775000 3.79610000 3.79790000 3.79712999 0.00169326 190 1520439900 2018.03.07 16:25 3.79775000 3.79655000 3.79590000 3.79779000 3.79707475 0.00150509 120 1520440200 2018.03.07 16:30 3.79655000 3.79544000 3.79463000 3.79732000 3.79691906 0.00141444 278 1520440500 2018.03.07 16:35 3.79548000 3.79379000 3.79358000 3.79558000 3.79662106 0.00145500 355 1520440800 2018.03.07 16:40 3.79374000 3.79560000 3.79264000 3.79570000 3.79652381 0.00138010 294 1520441100 2018.03.07 16:45 3.79560000 3.79791000 3.79550000 3.79791000 3.79665583 0.00141484 412 1520441400 2018.03.07 16:50 3.79794000 3.79756000 3.79630000 3.79906000 3.79674194 0.00146869 299 1520441700 2018.03.07 16:55 3.79755000 3.79935000 3.79710000 3.79935000 3.79699033 0.00167520 143 1520442000 2018.03.07 17:00 3.79940000 3.79870000 3.79815000 3.80030000 3.79715315 0.00178371 365 1520442300 2018.03.07 17:05 3.79865000 3.80035000 3.79815000 3.80098000 3.79745762 0.00204520 214 1520442600 2018.03.07 17:10 3.80035000 3.79910000 3.79760000 3.80035000 3.79761403 0.00196220 329 1520442900 2018.03.07 17:15 3.79905000 3.79850000 3.79675000 3.79905000 3.79769841 0.00180938 268 1520443200 2018.03.07 17:20 3.79850000 3.80075000 3.79821000 3.80075000 3.79798904 0.00193849 163 1520443500 2018.03.07 17:25 3.80075000 3.80235000 3.80000000 3.80235000 3.79840437 0.00223867 330 1520443800 2018.03.07 17:30 3.80235000 3.80062000 3.80057000 3.80359000 3.79861538 0.00229047 419 1520444100 2018.03.07 17:35 3.80060000 3.79863000 3.79785000 3.80065000 3.79861677 0.00219282 363 1520444400 2018.03.07 17:40 3.79863000 3.79901000 3.79825000 3.79955000 3.79865422 0.00208261 208 1520444700 2018.03.07 17:45 3.79904000 3.79832000 3.79800000 3.79985000 3.79862239 0.00200329 171 1520445000 2018.03.07 17:50 3.79835000 3.79650000 3.79590000 3.79840000 3.79842026 0.00200776 175 1520445300 2018.03.07 17:55 3.79685000 3.79477000 3.79445000 3.79846000 3.79807262 0.00211106 415 1520445600 2018.03.07 18:00 3.79477000 3.79605000 3.79285000 3.79608000 3.79787999 0.00215920 490 1520445900 2018.03.07 18:05 3.79600000 3.79650000 3.79600000 3.79700000 3.79774856 0.00217143 217 1520446200 2018.03.07 18:10 3.79652000 3.79690000 3.79530000 3.79708000 3.79766774 0.00213120 236 1520446500 2018.03.07 18:15 3.79690000 3.79664000 3.79640000 3.79711000 3.79756986 0.00198943 91 1520446800 2018.03.07 18:20 3.79686000 3.79964000 3.79675000 3.79975000 3.79776702 0.00192007 157 1520447100 2018.03.07 18:25 3.79939000 3.79837000 3.79825000 3.79983000 3.79782445 0.00190550 129 1520447400 2018.03.07 18:30 3.79835000 3.79655000 3.79655000 3.79860000 3.79770307 0.00196424 128 1520447700 2018.03.07 18:35 3.79650000 3.79760000 3.79635000 3.79781000 3.79769325 0.00193256 78 1520448000 2018.03.07 18:40 3.79760000 3.79675000 3.79630000 3.79813000 3.79760342 0.00195623 146 1520448300 2018.03.07 18:45 3.79675000 3.79695000 3.79675000 3.79929000 3.79754119 0.00187812 337 1520448600 2018.03.07 18:50 3.79695000 3.79815000 3.79630000 3.79835000 3.79759917 0.00183770 223 1520448900 2018.03.07 18:55 3.79815000 3.79935000 3.79815000 3.79994000 3.79776592 0.00183774 462 1520449200 2018.03.07 19:00 3.79945000 3.79940000 3.79930000 3.79975000 3.79792154 0.00174118 69 1520449500 2018.03.07 19:05 3.79940000 3.79840000 3.79815000 3.79940000 3.79796711 0.00144217 109 1520449800 2018.03.07 19:10 3.79840000 3.80050000 3.79820000 3.80070000 3.79820834 0.00148733 162 1520450100 2018.03.07 19:15 3.80045000 3.80225000 3.80045000 3.80300000 3.79859326 0.00183915 128 1520450400 2018.03.07 19:20 3.80225000 3.80125000 3.80090000 3.80232000 3.79884628 0.00201734 110 1520450700 2018.03.07 19:25 3.80120000 3.80105000 3.80085000 3.80160000 3.79905616 0.00215012 47 1520451000 2018.03.07 19:30 3.80105000 3.80130000 3.80105000 3.80145000 3.79926986 0.00220596 38 1520451300 2018.03.07 19:35 3.80125000 3.80070000 3.80065000 3.80130000 3.79940606 0.00203120 36 1520451600 2018.03.07 19:40 3.80075000 3.80086000 3.80075000 3.80095000 3.79954453 0.00195250 38 1520451900 2018.03.07 19:45 3.80085000 3.80115000 3.80070000 3.80125000 3.79969743 0.00190002 53 1520452200 2018.03.07 19:50 3.80110000 3.80060000 3.80054000 3.80147000 3.79978339 0.00182283 93 1520452500 2018.03.07 19:55 3.80060000 3.79861000 3.79810000 3.80060000 3.79967164 0.00168531 191 1520452800 2018.03.07 20:00 3.79861000 3.80053000 3.79859000 3.80085000 3.79975339 0.00170564 448 1520453100 2018.03.07 20:05 3.80051000 3.80135000 3.79920000 3.80165000 3.79990545 0.00172944 232 1520453400 2018.03.07 20:10 3.80140000 3.80105000 3.80087000 3.80140000 3.80001445 0.00158391 160 1520453700 2018.03.07 20:15 3.80109000 3.80130000 3.80109000 3.80165000 3.80013689 0.00151660 46 1520454000 2018.03.07 20:20 3.80125000 3.80005000 3.79910000 3.80140000 3.80012861 0.00131480 170 1520454300 2018.03.07 20:25 3.80005000 3.79810000 3.79785000 3.80005000 3.79993541 0.00123768 189 1520454600 2018.03.07 20:30 3.79810000 3.79760000 3.79754000 3.79865000 3.79971299 0.00135775 136 1520454900 2018.03.07 20:35 3.79770000 3.79775000 3.79760000 3.79800000 3.79952604 0.00149762 44 1520455200 2018.03.07 20:40 3.79780000 3.79625000 3.79605000 3.79785000 3.79921403 0.00178664 120 1520455500 2018.03.07 20:45 3.79630000 3.79622000 3.79600000 3.79640000 3.79892889 0.00202313 121 1520455800 2018.03.07 20:50 3.79622000 3.79622000 3.79613000 3.79641000 3.79867090 0.00219224 30 1520456100 2018.03.07 20:55 3.79620000 3.79595000 3.79595000 3.79627000 3.79841177 0.00223108 69 1520456400 2018.03.07 21:00 3.79600000 3.79465000 3.79433000 3.79628000 3.79805350 0.00242457 403 1520456700 2018.03.07 21:05 3.79473000 3.79527000 3.79466000 3.79529000 3.79778841 0.00250401 30 1520457000 2018.03.07 21:10 3.79527000 3.79525000 3.79455000 3.79580000 3.79754665 0.00252292 159 1520457300 2018.03.07 21:15 3.79540000 3.79465000 3.79465000 3.79555000 3.79727078 0.00258994 23 1520457600 2018.03.07 21:20 3.79465000 3.79505000 3.79445000 3.79545000 3.79705928 0.00257152 83 1520457900 2018.03.07 21:25 3.79505000 3.79675000 3.79470000 3.79685000 3.79702982 0.00241185 39 1520458200 2018.03.07 21:30 3.79675000 3.79550000 3.79530000 3.79675000 3.79688413 0.00232966 45 1520458500 2018.03.07 21:35 3.79555000 3.79525000 3.79525000 3.79555000 3.79672850 0.00235498 63 1520458800 2018.03.07 21:40 3.79525000 3.79605000 3.79525000 3.79609000 3.79666388 0.00221073 37 1520459100 2018.03.07 21:45 3.79610000 3.79625000 3.79610000 3.79665000 3.79662446 0.00195112 58 1520459400 2018.03.07 21:50 3.79620000 3.79485000 3.79470000 3.79635000 3.79645546 0.00171871 209 1520459700 2018.03.07 21:55 3.79495000 3.79625000 3.79363000 3.79625000 3.79643590 0.00133147 247 1520460000 2018.03.07 22:00 3.79550000 3.79590000 3.79535000 3.79655000 3.79638486 0.00104449 81 1520460300 2018.03.07 22:05 3.79585000 3.79610000 3.79530000 3.79680000 3.79635773 0.00096006 76 1520460600 2018.03.07 22:10 3.79605000 3.79595000 3.79580000 3.79650000 3.79631890 0.00090082 65 1520460900 2018.03.07 22:15 3.79600000 3.79595000 3.79595000 3.79600000 3.79628376 0.00082141 5 1520461200 2018.03.07 22:20 3.79594000 3.79585000 3.79579000 3.79603000 3.79624245 0.00079823 29 1520461500 2018.03.07 22:25 3.79605000 3.79585000 3.79558000 3.79605000 3.79620508 0.00077716 31 1520461800 2018.03.07 22:30 3.79585000 3.79565000 3.79536000 3.79585000 3.79615221 0.00075055 19 1520462100 2018.03.07 22:35 3.79565000 3.79465000 3.79425000 3.79565000 3.79600914 0.00072928 83 1520462400 2018.03.07 22:40 3.79434000 3.79369000 3.79353000 3.79445000 3.79578827 0.00074024 64 1520462700 2018.03.07 22:45 3.79367000 3.79310000 3.79265000 3.79367000 3.79553225 0.00088115 39 1520463000 2018.03.07 22:50 3.79315000 3.79330000 3.79315000 3.79390000 3.79531965 0.00099024 24 1520463300 2018.03.07 22:55 3.79335000 3.79325000 3.79305000 3.79335000 3.79512254 0.00108971 26 1520463600 2018.03.07 23:00 3.79320000 3.79358000 3.79310000 3.79363000 3.79497563 0.00116035 46 1520463900 2018.03.07 23:05 3.79358000 3.79355000 3.79345000 3.79375000 3.79483986 0.00115010 37 1520464200 2018.03.07 23:10 3.79360000 3.79360000 3.79345000 3.79395000 3.79472178 0.00118881 35 1520464500 2018.03.07 23:15 3.79365000 3.79460000 3.79365000 3.79465000 3.79471018 0.00118503 24 1520464800 2018.03.07 23:20 3.79465000 3.79455000 3.79455000 3.79500000 3.79469492 0.00114870 21 1520465100 2018.03.07 23:25 3.79460000 3.79420000 3.79420000 3.79485000 3.79464779 0.00110251 33 1520465400 2018.03.07 23:30 3.79430000 3.79440000 3.79405000 3.79620000 3.79462419 0.00110431 62 1520465700 2018.03.07 23:35 3.79445000 3.80020000 3.79445000 3.80410000 3.79515522 0.00162331 351 1520466000 2018.03.07 23:40 3.80020000 3.80310000 3.80020000 3.80440000 3.79591187 0.00248664 180 1520466300 2018.03.07 23:45 3.80315000 3.79945000 3.79650000 3.80375000 3.79624883 0.00269262 163 1520466600 2018.03.07 23:50 3.79915000 3.79865000 3.79865000 3.79915000 3.79647751 0.00281106 14 1520466900 2018.03.07 23:55 3.79870000 3.80055000 3.79855000 3.80170000 3.79686537 0.00306632 69 1520467200 2018.03.08 00:00 3.79835000 3.79970000 3.79835000 3.80325000 3.79713533 0.00320981 13 1520467500 2018.03.08 00:05 3.79921000 3.80090000 3.79881000 3.80095000 3.79749387 0.00342113 7 1520467800 2018.03.08 00:10 3.80085000 3.80035000 3.79985000 3.80135000 3.79776589 0.00354596 17 1520468100 2018.03.08 00:15 3.79990000 3.80085000 3.79939000 3.80085000 3.79805961 0.00363735 23 1520468400 2018.03.08 00:20 3.80090000 3.80405000 3.80090000 3.80405000 3.79863012 0.00390718 30 1520468700 2018.03.08 00:25 3.80415000 3.80385000 3.80310000 3.80415000 3.79912726 0.00401722 21 1520469000 2018.03.08 00:30 3.80380000 3.80280000 3.80220000 3.80415000 3.79947704 0.00397610 23 1520469300 2018.03.08 00:35 3.80280000 3.80275000 3.80275000 3.80280000 3.79978875 0.00386464 2 1520469600 2018.03.08 00:40 3.80275000 3.80080000 3.80080000 3.80275000 3.79988506 0.00363214 27 1520469900 2018.03.08 00:45 3.80185000 3.80250000 3.80185000 3.80252000 3.80013410 0.00342570 41 1520470200 2018.03.08 00:50 3.80240000 3.80230000 3.80225000 3.80240000 3.80034038 0.00314988 95 1520470500 2018.03.08 00:55 3.80240000 3.80235000 3.80230000 3.80245000 3.80053177 0.00291276 63 1520470800 2018.03.08 01:00 3.80240000 3.80250000 3.80185000 3.80250000 3.80071922 0.00261126 56 1520471100 2018.03.08 01:05 3.80241000 3.80259000 3.80241000 3.80275000 3.80089739 0.00217202 55 1520471400 2018.03.08 01:10 3.80257000 3.80130000 3.80130000 3.80257000 3.80093573 0.00160135 68 1520471700 2018.03.08 01:15 3.80125000 3.80155000 3.80115000 3.80175000 3.80099424 0.00157373 20 1520472000 2018.03.08 01:20 3.80150000 3.80279000 3.80093000 3.80305000 3.80116526 0.00149274 188 1520472300 2018.03.08 01:25 3.80275000 3.80258000 3.80001000 3.80426000 3.80130000 0.00142557 251 1520472600 2018.03.08 01:30 3.80271000 3.80230000 3.80203000 3.80465000 3.80139524 0.00127003 239 1520472900 2018.03.08 01:35 3.80230000 3.80346000 3.80188000 3.80551000 3.80159188 0.00124362 383 1520473200 2018.03.08 01:40 3.80349000 3.80322000 3.80265000 3.80614000 3.80174694 0.00114362 903 1520473500 2018.03.08 01:45 3.80377000 3.80649000 3.80240000 3.80675000 3.80219866 0.00136316 419 1520473800 2018.03.08 01:50 3.80645000 3.80720000 3.80563000 3.80720000 3.80267498 0.00157664 28 1520474100 2018.03.08 01:55 3.80665000 3.80721000 3.80652000 3.80721000 3.80310688 0.00174789 13 1520474400 2018.03.08 02:00 3.80665000 3.80713000 3.80665000 3.80721000 3.80349004 0.00193772 117 1520474700 2018.03.08 02:05 3.80722000 3.80681000 3.80603000 3.80745000 3.80380623 0.00209121 99 1520475000 2018.03.08 02:10 3.80677000 3.80669000 3.80669000 3.80677000 3.80408087 0.00220405 10 1520475300 2018.03.08 02:15 3.80667000 3.80691000 3.80660000 3.80691000 3.80435031 0.00230677 10 1520475600 2018.03.08 02:20 3.80692000 3.80252000 3.80230000 3.80697000 3.80417600 0.00218488 259 1520475900 2018.03.08 02:25 3.80250000 3.80220000 3.80220000 3.80258000 3.80398781 0.00219079 225 1520476200 2018.03.08 02:30 3.80206000 3.80485000 3.80206000 3.80485000 3.80406992 0.00216270 19 1520476500 2018.03.08 02:35 3.80490000 3.80430000 3.80415000 3.80500000 3.80409183 0.00212731 25 1520476800 2018.03.08 02:40 3.80430000 3.80595000 3.80420000 3.80595000 3.80426880 0.00211961 33 1520477100 2018.03.08 02:45 3.80595000 3.80545000 3.80455000 3.80600000 3.80438130 0.00209093 28 1520477400 2018.03.08 02:50 3.80655000 3.80565000 3.80565000 3.80675000 3.80450212 0.00197487 16 1520477700 2018.03.08 02:55 3.80575000 3.80705000 3.80565000 3.80705000 3.80474478 0.00189414 9 1520478000 2018.03.08 03:00 3.80715000 3.80705000 3.80645000 3.80730000 3.80496432 0.00186771 31 1520478300 2018.03.08 03:05 3.80705000 3.80675000 3.80650000 3.80725000 3.80513439 0.00179556 19 1520478600 2018.03.08 03:10 3.80680000 3.80685000 3.80675000 3.80685000 3.80529778 0.00167798 9 1520478900 2018.03.08 03:15 3.80680000 3.80685000 3.80675000 3.80685000 3.80544561 0.00161984 14 1520479200 2018.03.08 03:20 3.80685000 3.80675000 3.80675000 3.80685000 3.80556984 0.00152669 12 1520479500 2018.03.08 03:25 3.80670000 3.80695000 3.80670000 3.80695000 3.80570128 0.00150770 29 1520479800 2018.03.08 03:30 3.80695000 3.80715000 3.80685000 3.80720000 3.80583926 0.00147906 39 1520480100 2018.03.08 03:35 3.80715000 3.80495000 3.80435000 3.80715000 3.80575456 0.00146886 90 1520480400 2018.03.08 03:40 3.80500000 3.80580000 3.80500000 3.80635000 3.80575889 0.00143598 79 1520480700 2018.03.08 03:45 3.80580000 3.80395000 3.80395000 3.80580000 3.80558662 0.00148002 34 1520481000 2018.03.08 03:50 3.80395000 3.80387000 3.80371000 3.80415000 3.80542313 0.00151815 56 1520481300 2018.03.08 03:55 3.80385000 3.80387000 3.80362000 3.80401000 3.80527521 0.00153007 42 1520481600 2018.03.08 04:00 3.80392000 3.80351000 3.80350000 3.80404000 3.80510710 0.00148896 36 1520481900 2018.03.08 04:05 3.80345000 3.80363000 3.80345000 3.80385000 3.80496642 0.00143194 56 1520482200 2018.03.08 04:10 3.80358000 3.80355000 3.80350000 3.80360000 3.80483152 0.00152008 19 1520482500 2018.03.08 04:15 3.80350000 3.80350000 3.80350000 3.80350000 3.80470471 0.00159972 4 1520482800 2018.03.08 04:20 3.80350000 3.80355000 3.80350000 3.80360000 3.80459474 0.00164278 5 1520483700 2018.03.08 04:35 3.80350000 3.80361000 3.80340000 3.80361000 3.80450095 0.00168548 10 1520484000 2018.03.08 04:40 3.80356000 3.80341000 3.80307000 3.80356000 3.80439705 0.00172507 25 1520484300 2018.03.08 04:45 3.80306000 3.80305000 3.80305000 3.80375000 3.80426876 0.00169348 23 1520484600 2018.03.08 04:50 3.80300000 3.80310000 3.80300000 3.80325000 3.80415745 0.00163250 15 1520484900 2018.03.08 04:55 3.80310000 3.80310000 3.80306000 3.80325000 3.80405674 0.00157293 25 1520485200 2018.03.08 05:00 3.80315000 3.80285000 3.80275000 3.80320000 3.80394181 0.00149580 30 1520485500 2018.03.08 05:05 3.80291000 3.80285000 3.80285000 3.80314000 3.80383783 0.00138861 18 1520485800 2018.03.08 05:10 3.80290000 3.80290000 3.80285000 3.80311000 3.80374852 0.00125600 23 1520486100 2018.03.08 05:15 3.80295000 3.80295000 3.80295000 3.80326000 3.80367247 0.00105076 35 1520486400 2018.03.08 05:20 3.80290000 3.80290000 3.80290000 3.80305000 3.80359890 0.00071828 23 1520486700 2018.03.08 05:25 3.80290000 3.80270000 3.80270000 3.80290000 3.80351329 0.00066625 40 1520487000 2018.03.08 05:30 3.80280000 3.80278000 3.80270000 3.80285000 3.80344345 0.00042642 54 1520487300 2018.03.08 05:35 3.80280000 3.80285000 3.80269000 3.80285000 3.80338693 0.00040655 35 1520487600 2018.03.08 05:40 3.80277000 3.80246000 3.80245000 3.80285000 3.80329865 0.00040447 37 1520487900 2018.03.08 05:45 3.80245000 3.80248000 3.80245000 3.80252000 3.80322069 0.00039215 23 1520488200 2018.03.08 05:50 3.80250000 3.80250000 3.80247000 3.80262000 3.80315205 0.00039360 21 1520488500 2018.03.08 05:55 3.80251000 3.80296000 3.80245000 3.80321000 3.80313376 0.00037444 28 1520488800 2018.03.08 06:00 3.80296000 3.80329000 3.80293000 3.80330000 3.80314864 0.00037051 19 1520489100 2018.03.08 06:05 3.80328000 3.80534000 3.80328000 3.80546000 3.80335734 0.00066543 28 1520489400 2018.03.08 06:10 3.80534000 3.80538000 3.80502000 3.80554000 3.80354997 0.00086811 26 1520489700 2018.03.08 06:15 3.80536000 3.80526000 3.80520000 3.80536000 3.80371283 0.00101098 16 1520490000 2018.03.08 06:20 3.80525000 3.80401000 3.80333000 3.80525000 3.80374114 0.00102319 45 1520490300 2018.03.08 06:25 3.80409000 3.80392000 3.80382000 3.80409000 3.80375817 0.00101929 15 1520490600 2018.03.08 06:30 3.80393000 3.80365000 3.80365000 3.80440000 3.80374787 0.00100484 40 1520490900 2018.03.08 06:35 3.80360000 3.80445000 3.80350000 3.80450000 3.80381474 0.00103013 46 1520491200 2018.03.08 06:40 3.80445000 3.80430000 3.80430000 3.80445000 3.80386095 0.00102857 34 1520491500 2018.03.08 06:45 3.80430000 3.80440000 3.80425000 3.80450000 3.80391229 0.00102639 33 1520491800 2018.03.08 06:50 3.80440000 3.80450000 3.80440000 3.80458000 3.80396826 0.00102545 33 1520492100 2018.03.08 06:55 3.80450000 3.80505000 3.80445000 3.80505000 3.80407129 0.00105449 55 1520492400 2018.03.08 07:00 3.80500000 3.80505000 3.80490000 3.80505000 3.80416450 0.00106682 28 1520492700 2018.03.08 07:05 3.80505000 3.80550000 3.80500000 3.80610000 3.80429169 0.00108463 39 1520493000 2018.03.08 07:10 3.80610000 3.80705000 3.80595000 3.80765000 3.80455438 0.00124469 149 1520493300 2018.03.08 07:15 3.80710000 3.80645000 3.80620000 3.80710000 3.80473492 0.00129306 43 1520493600 2018.03.08 07:20 3.80640000 3.80755000 3.80620000 3.80785000 3.80500302 0.00138726 32 1520493900 2018.03.08 07:25 3.80751000 3.80270000 3.80247000 3.80755000 3.80478369 0.00133096 150 1520494200 2018.03.08 07:30 3.80254000 3.80485000 3.80120000 3.80570000 3.80479000 0.00122921 196 1520494500 2018.03.08 07:35 3.80490000 3.80510000 3.80455000 3.80630000 3.80481953 0.00115900 53 1520494800 2018.03.08 07:40 3.80525000 3.80280000 3.80185000 3.80540000 3.80462719 0.00121857 90 1520495100 2018.03.08 07:45 3.80290000 3.80455000 3.80290000 3.80465000 3.80461984 0.00120945 159 1520495400 2018.03.08 07:50 3.80450000 3.80430000 3.80355000 3.80485000 3.80458938 0.00120383 64 1520495700 2018.03.08 07:55 3.80435000 3.80475000 3.80435000 3.80645000 3.80460467 0.00119307 126 1520496000 2018.03.08 08:00 3.80478000 3.80610000 3.80478000 3.80700000 3.80474709 0.00121147 87 1520496300 2018.03.08 08:05 3.80605000 3.80465000 3.80454000 3.80683000 3.80473784 0.00119859 76 1520496600 2018.03.08 08:10 3.80490000 3.80505000 3.80450000 3.80525000 3.80476757 0.00117053 53 1520496900 2018.03.08 08:15 3.80505000 3.80480000 3.80470000 3.80545000 3.80477066 0.00116785 22 1520497200 2018.03.08 08:20 3.80475000 3.80450000 3.80450000 3.80505000 3.80474488 0.00116969 35 1520497500 2018.03.08 08:25 3.80456000 3.80545000 3.80456000 3.80555000 3.80481204 0.00116289 23 1520497800 2018.03.08 08:30 3.80546000 3.80578000 3.80525000 3.80584000 3.80490422 0.00116164 38 1520498100 2018.03.08 08:35 3.80575000 3.80515000 3.80490000 3.80575000 3.80492763 0.00115864 35 1520498400 2018.03.08 08:40 3.80531000 3.80576000 3.80465000 3.80583000 3.80500690 0.00116131 35 1520498700 2018.03.08 08:45 3.80607000 3.80496000 3.80460000 3.80607000 3.80500244 0.00115654 43 1520499000 2018.03.08 08:50 3.80490000 3.80525000 3.80455000 3.80525000 3.80502601 0.00106325 77 1520499300 2018.03.08 08:55 3.80525000 3.80535000 3.80490000 3.80575000 3.80505687 0.00101920 66 1520499600 2018.03.08 09:00 3.80544000 3.80535000 3.80473000 3.80559000 3.80508479 0.00086259 94 1520499900 2018.03.08 09:05 3.80571000 3.80626000 3.80452000 3.80675000 3.80519671 0.00074280 239 1520500200 2018.03.08 09:10 3.80626000 3.80601000 3.80565000 3.80705000 3.80527417 0.00077487 232 1520500500 2018.03.08 09:15 3.80653000 3.80605000 3.80570000 3.80696000 3.80534806 0.00080856 174 1520500800 2018.03.08 09:20 3.80610000 3.80680000 3.80569000 3.80688000 3.80548634 0.00067448 220 1520501100 2018.03.08 09:25 3.80685000 3.80679000 3.80625000 3.80695000 3.80561050 0.00072051 93 1520501400 2018.03.08 09:30 3.80676000 3.80610000 3.80540000 3.80685000 3.80565711 0.00067341 170 1520501700 2018.03.08 09:35 3.80610000 3.80587000 3.80559000 3.80633000 3.80567739 0.00064597 111 1520502000 2018.03.08 09:40 3.80587000 3.80635000 3.80555000 3.80647000 3.80574145 0.00066572 129 1520502300 2018.03.08 09:45 3.80640000 3.80675000 3.80610000 3.80681000 3.80583750 0.00066934 79 1520502600 2018.03.08 09:50 3.80664000 3.80610000 3.80530000 3.80669000 3.80586250 0.00065145 136 1520502900 2018.03.08 09:55 3.80615000 3.80655000 3.80615000 3.80735000 3.80592798 0.00062954 112 1520503200 2018.03.08 10:00 3.80661000 3.80660000 3.80635000 3.80695000 3.80599198 0.00056252 168 1520503500 2018.03.08 10:05 3.80665000 3.80676000 3.80606000 3.80692000 3.80606512 0.00057541 268 1520503800 2018.03.08 10:10 3.80674000 3.81015000 3.80665000 3.81059000 3.80645416 0.00108185 345 1520504100 2018.03.08 10:15 3.81011000 3.81077000 3.80976000 3.81131000 3.80686519 0.00145743 481 1520504400 2018.03.08 10:20 3.81077000 3.81140000 3.81040000 3.81233000 3.80729708 0.00182335 253 1520504700 2018.03.08 10:25 3.81140000 3.81479000 3.81120000 3.81502000 3.80801069 0.00252194 307 1520505000 2018.03.08 10:30 3.81480000 3.81322000 3.81313000 3.81565000 3.80850681 0.00280881 315 1520505300 2018.03.08 10:35 3.81325000 3.81294000 3.81220000 3.81378000 3.80892902 0.00298530 187 1520505600 2018.03.08 10:40 3.81295000 3.81328000 3.81240000 3.81331000 3.80934340 0.00312481 131 1520505900 2018.03.08 10:45 3.81328000 3.81434000 3.81044000 3.81437000 3.80981927 0.00334722 508 1520506200 2018.03.08 10:50 3.81440000 3.81545000 3.81435000 3.81723000 3.81035553 0.00358487 381 1520506500 2018.03.08 10:55 3.81545000 3.82025000 3.81545000 3.82072000 3.81129786 0.00427302 279 1520506800 2018.03.08 11:00 3.82025000 3.81720000 3.81708000 3.82025000 3.81185997 0.00448426 320 1520507100 2018.03.08 11:05 3.81705000 3.81925000 3.81520000 3.81939000 3.81256378 0.00479269 302 1520507400 2018.03.08 11:10 3.81920000 3.81937000 3.81910000 3.82107000 3.81321199 0.00495150 294 1520507700 2018.03.08 11:15 3.81934000 3.81650000 3.81636000 3.81937000 3.81352514 0.00479256 265 1520508000 2018.03.08 11:20 3.81645000 3.81752000 3.81645000 3.81855000 3.81390560 0.00466558 249 1520508300 2018.03.08 11:25 3.81754000 3.81566000 3.81545000 3.81765000 3.81407268 0.00442228 220 1520508600 2018.03.08 11:30 3.81566000 3.81495000 3.81471000 3.81635000 3.81415624 0.00405728 209 1520508900 2018.03.08 11:35 3.81496000 3.81590000 3.81435000 3.81695000 3.81432231 0.00370076 219 1520509200 2018.03.08 11:40 3.81585000 3.81648000 3.81541000 3.81648000 3.81452781 0.00328465 142 1520509500 2018.03.08 11:45 3.81648000 3.81417000 3.81411000 3.81761000 3.81449373 0.00279713 316 1520509800 2018.03.08 11:50 3.81427000 3.81500000 3.81425000 3.81511000 3.81454194 0.00260886 189 1520510100 2018.03.08 11:55 3.81499000 3.81527000 3.81496000 3.81550000 3.81461128 0.00244394 101 1520510400 2018.03.08 12:00 3.81531000 3.81495000 3.81350000 3.81550000 3.81464354 0.00232072 194 1520510700 2018.03.08 12:05 3.81495000 3.81347000 3.81312000 3.81563000 3.81453178 0.00239066 196 1520511000 2018.03.08 12:10 3.81347000 3.81147000 3.81086000 3.81374000 3.81424018 0.00261675 307 1520511300 2018.03.08 12:15 3.81155000 3.81155000 3.81136000 3.81253000 3.81398397 0.00280854 179 1520511600 2018.03.08 12:20 3.81143000 3.81101000 3.81021000 3.81144000 3.81370074 0.00303933 184 1520511900 2018.03.08 12:25 3.81104000 3.81155000 3.81104000 3.81163000 3.81349590 0.00318832 204 1520512200 2018.03.08 12:30 3.81155000 3.81028000 3.81000000 3.81157000 3.81318963 0.00340027 190 1520512500 2018.03.08 12:35 3.81032000 3.80972000 3.80836000 3.81032000 3.81285919 0.00326932 151 1520512800 2018.03.08 12:40 3.80972000 3.81060000 3.80972000 3.81080000 3.81264403 0.00326178 159 1520513100 2018.03.08 12:45 3.81065000 3.81078000 3.80965000 3.81100000 3.81246650 0.00301272 143 1520513400 2018.03.08 12:50 3.81080000 3.81114000 3.81052000 3.81160000 3.81234017 0.00265198 112 1520513700 2018.03.08 12:55 3.81123000 3.81243000 3.81120000 3.81245000 3.81234872 0.00248066 158 1520514000 2018.03.08 13:00 3.81253000 3.81320000 3.81235000 3.81344000 3.81242980 0.00218109 261 1520514300 2018.03.08 13:05 3.81320000 3.81397000 3.81305000 3.81415000 3.81257648 0.00205894 260 1520514600 2018.03.08 13:10 3.81426000 3.81325000 3.81285000 3.81446000 3.81264063 0.00198858 210 1520514900 2018.03.08 13:15 3.81325000 3.81257000 3.81249000 3.81366000 3.81263390 0.00185030 214 1520515200 2018.03.08 13:20 3.81258000 3.81246000 3.81201000 3.81265000 3.81261734 0.00163689 122 1520515500 2018.03.08 13:25 3.81249000 3.81369000 3.81249000 3.81378000 3.81271950 0.00163327 169 1520515800 2018.03.08 13:30 3.81369000 3.81461000 3.81296000 3.81477000 3.81289954 0.00165356 164 1520516100 2018.03.08 13:35 3.81461000 3.81447000 3.81415000 3.81566000 3.81304911 0.00166157 264 1520516400 2018.03.08 13:40 3.81448000 3.81520000 3.81448000 3.81554000 3.81325396 0.00176954 169 1520516700 2018.03.08 13:45 3.81528000 3.81610000 3.81510000 3.81705000 3.81352501 0.00200369 240 1520517000 2018.03.08 13:50 3.81610000 3.81479000 3.81445000 3.81610000 3.81364549 0.00202596 204 1520517300 2018.03.08 13:55 3.81476000 3.81341000 3.81290000 3.81505000 3.81362306 0.00196178 251 1520517600 2018.03.08 14:00 3.81341000 3.81294000 3.81265000 3.81389000 3.81355800 0.00185343 246 1520517900 2018.03.08 14:05 3.81315000 3.81142000 3.81070000 3.81315000 3.81335439 0.00179329 316 1520518200 2018.03.08 14:10 3.81125000 3.81115000 3.81075000 3.81208000 3.81314444 0.00168447 176 1520518500 2018.03.08 14:15 3.81115000 3.81157000 3.81115000 3.81194000 3.81299450 0.00153312 121 1520518800 2018.03.08 14:20 3.81160000 3.81330000 3.81160000 3.81342000 3.81302359 0.00143591 152 1520519100 2018.03.08 14:25 3.81325000 3.81145000 3.81145000 3.81395000 3.81287373 0.00141284 207 1520519400 2018.03.08 14:30 3.81140000 3.81109000 3.81045000 3.81221000 3.81270385 0.00145905 276 1520519700 2018.03.08 14:35 3.81105000 3.81201000 3.81065000 3.81210000 3.81263777 0.00148666 172 1520520000 2018.03.08 14:40 3.81214000 3.81095000 3.80972000 3.81214000 3.81247703 0.00157655 192 1520520300 2018.03.08 14:45 3.81080000 3.80741000 3.80668000 3.81106000 3.81199445 0.00202439 547 1520520600 2018.03.08 14:50 3.80735000 3.80770000 3.80725000 3.81031000 3.81158546 0.00233502 354 1520520900 2018.03.08 14:55 3.80770000 3.81080000 3.80760000 3.81128000 3.81151065 0.00235608 304 1520521200 2018.03.08 15:00 3.81048000 3.80835000 3.80730000 3.81048000 3.81120964 0.00254230 232 1520521500 2018.03.08 15:05 3.80844000 3.80941000 3.80821000 3.81022000 3.81103824 0.00256629 350 1520521800 2018.03.08 15:10 3.80970000 3.80986000 3.80964000 3.81100000 3.81092603 0.00248426 305 1520522100 2018.03.08 15:15 3.80991000 3.81055000 3.80984000 3.81145000 3.81089022 0.00236455 232 1520522400 2018.03.08 15:20 3.81053000 3.81115000 3.81025000 3.81120000 3.81091496 0.00215582 160 1520522700 2018.03.08 15:25 3.81115000 3.81216000 3.81115000 3.81325000 3.81103353 0.00183229 407 1520523000 2018.03.08 15:30 3.81174000 3.80779000 3.80741000 3.81263000 3.81072463 0.00175546 952 1520523300 2018.03.08 15:35 3.80782000 3.80948000 3.80741000 3.80949000 3.81060609 0.00166305 496 1520523600 2018.03.08 15:40 3.80943000 3.81206000 3.80939000 3.81283000 3.81074456 0.00162860 493 1520523900 2018.03.08 15:45 3.81206000 3.81262000 3.81179000 3.81423000 3.81092317 0.00170566 687 1520524200 2018.03.08 15:50 3.81262000 3.81211000 3.81153000 3.81350000 3.81103620 0.00175072 434 1520524500 2018.03.08 15:55 3.81213000 3.80856000 3.80839000 3.81242000 3.81080037 0.00176974 522 1520524800 2018.03.08 16:00 3.80894000 3.80905000 3.80857000 3.80955000 3.81063367 0.00167622 382 1520525100 2018.03.08 16:05 3.80903000 3.80950000 3.80856000 3.81008000 3.81052570 0.00165640 321 1520525400 2018.03.08 16:10 3.80950000 3.80995000 3.80920000 3.81020000 3.81047087 0.00164248 257 1520525700 2018.03.08 16:15 3.80990000 3.81018000 3.80919000 3.81034000 3.81044317 0.00159913 293 1520526000 2018.03.08 16:20 3.81030000 3.81095000 3.80905000 3.81157000 3.81049144 0.00161371 530 1520526300 2018.03.08 16:25 3.81095000 3.81243000 3.81095000 3.81255000 3.81067607 0.00156420 286 1520526600 2018.03.08 16:30 3.81244000 3.81288000 3.81242000 3.81341000 3.81088596 0.00153885 221 1520526900 2018.03.08 16:35 3.81290000 3.81350000 3.81270000 3.81396000 3.81113492 0.00170302 462 1520527200 2018.03.08 16:40 3.81350000 3.81290000 3.81245000 3.81355000 3.81130302 0.00167057 327 1520527500 2018.03.08 16:45 3.81290000 3.81515000 3.81282000 3.81515000 3.81166940 0.00189846 352 1520527800 2018.03.08 16:50 3.81520000 3.81755000 3.81485000 3.81920000 3.81222946 0.00237567 356 1520528100 2018.03.08 16:55 3.81760000 3.81850000 3.81740000 3.81920000 3.81282665 0.00286197 399 1520528400 2018.03.08 17:00 3.81850000 3.81973000 3.81850000 3.82106000 3.81348411 0.00338952 564 1520528700 2018.03.08 17:05 3.81968000 3.81645000 3.81610000 3.81980000 3.81376658 0.00352688 418 1520529000 2018.03.08 17:10 3.81645000 3.81465000 3.81460000 3.81789000 3.81385072 0.00329289 534 1520529300 2018.03.08 17:15 3.81465000 3.81545000 3.81415000 3.81630000 3.81400303 0.00319917 155 1520529600 2018.03.08 17:20 3.81545000 3.81479000 3.81443000 3.81583000 3.81407798 0.00319079 203 1520529900 2018.03.08 17:25 3.81485000 3.81786000 3.81376000 3.81794000 3.81443817 0.00335546 362 1520530200 2018.03.08 17:30 3.81788000 3.82187000 3.81774000 3.82187000 3.81514596 0.00383881 243 1520530500 2018.03.08 17:35 3.82191000 3.82353000 3.82020000 3.82579000 3.81594444 0.00414764 536 1520530800 2018.03.08 17:40 3.82356000 3.82360000 3.82163000 3.82410000 3.81667354 0.00433967 255 1520531100 2018.03.08 17:45 3.82360000 3.82365000 3.82360000 3.82595000 3.81733797 0.00443393 208 1520531400 2018.03.08 17:50 3.82365000 3.82385000 3.82216000 3.82432000 3.81795816 0.00445956 283 1520531700 2018.03.08 17:55 3.82389000 3.82359000 3.82266000 3.82505000 3.81849453 0.00436729 561 1520532000 2018.03.08 18:00 3.82359000 3.82270000 3.82175000 3.82402000 3.81889505 0.00418123 285 1520532300 2018.03.08 18:05 3.82270000 3.82255000 3.82199000 3.82315000 3.81924314 0.00403629 135 1520532600 2018.03.08 18:10 3.82260000 3.82300000 3.82230000 3.82340000 3.81960094 0.00388595 170 1520532900 2018.03.08 18:15 3.82295000 3.82250000 3.82250000 3.82335000 3.81987704 0.00369931 116 1520533200 2018.03.08 18:20 3.82245000 3.82240000 3.82200000 3.82295000 3.82011732 0.00338923 200 1520533500 2018.03.08 18:25 3.82240000 3.82315000 3.82197000 3.82340000 3.82040615 0.00324589 106 1520533800 2018.03.08 18:30 3.82310000 3.82290000 3.82281000 3.82315000 3.82064366 0.00320797 98 1520534100 2018.03.08 18:35 3.82290000 3.82403000 3.82280000 3.82414000 3.82096616 0.00323053 119 1520534400 2018.03.08 18:40 3.82423000 3.82348000 3.82285000 3.82505000 3.82120558 0.00325167 263 1520534700 2018.03.08 18:45 3.82349000 3.82415000 3.82230000 3.82525000 3.82148600 0.00311220 233 1520535000 2018.03.08 18:50 3.82455000 3.82415000 3.82371000 3.82516000 3.82173971 0.00272515 218 1520535300 2018.03.08 18:55 3.82418000 3.82345000 3.82345000 3.82435000 3.82190260 0.00231387 271 1520535600 2018.03.08 19:00 3.82352000 3.82214000 3.82119000 3.82365000 3.82192521 0.00166779 117 1520535900 2018.03.08 19:05 3.82225000 3.82332000 3.82113000 3.82335000 3.82205804 0.00131580 109 1520536200 2018.03.08 19:10 3.82332000 3.82405000 3.82329000 3.82435000 3.82224775 0.00122030 86 1520536500 2018.03.08 19:15 3.82405000 3.82375000 3.82360000 3.82425000 3.82239083 0.00111053 82 1520536800 2018.03.08 19:20 3.82375000 3.82640000 3.82375000 3.82640000 3.82277265 0.00113700 90 1520537100 2018.03.08 19:25 3.82640000 3.82665000 3.82640000 3.82720000 3.82314192 0.00123432 139 1520537400 2018.03.08 19:30 3.82670000 3.82673000 3.82645000 3.82744000 3.82348364 0.00135658 74 1520537700 2018.03.08 19:35 3.82698000 3.82735000 3.82631000 3.82751000 3.82385187 0.00154429 68 1520538000 2018.03.08 19:40 3.82733000 3.82750000 3.82725000 3.82770000 3.82419931 0.00169556 54 1520538300 2018.03.08 19:45 3.82750000 3.82765000 3.82735000 3.82780000 3.82452795 0.00181265 58 1520538600 2018.03.08 19:50 3.82760000 3.82745000 3.82735000 3.82770000 3.82480624 0.00189733 59 1520538900 2018.03.08 19:55 3.82737000 3.82761000 3.82721000 3.82770000 3.82507326 0.00193389 92 1520539200 2018.03.08 20:00 3.82762000 3.82740000 3.82725000 3.82765000 3.82529486 0.00191351 79 1520539500 2018.03.08 20:05 3.82734000 3.82665000 3.82590000 3.82745000 3.82542392 0.00187835 45 1520539800 2018.03.08 20:10 3.82655000 3.82670000 3.82650000 3.82675000 3.82554545 0.00181107 9 1520540100 2018.03.08 20:15 3.82675000 3.82680000 3.82670000 3.82695000 3.82566493 0.00179682 9 1520540400 2018.03.08 20:20 3.82685000 3.82707000 3.82685000 3.82716000 3.82579875 0.00174853 57 1520540700 2018.03.08 20:25 3.82707000 3.82700000 3.82690000 3.82735000 3.82591315 0.00172125 29 1520541000 2018.03.08 20:30 3.82704000 3.82660000 3.82655000 3.82715000 3.82597857 0.00167598 79 1520541300 2018.03.08 20:35 3.82665000 3.82635000 3.82630000 3.82670000 3.82601394 0.00157403 18 1520541600 2018.03.08 20:40 3.82630000 3.82640000 3.82630000 3.82640000 3.82605071 0.00130475 7 1520541900 2018.03.08 20:45 3.82655000 3.82625000 3.82625000 3.82680000 3.82606969 0.00114470 30 1520542200 2018.03.08 20:50 3.82625000 3.82660000 3.82620000 3.82675000 3.82612019 0.00102700 61 1520542500 2018.03.08 20:55 3.82660000 3.82515000 3.82515000 3.82660000 3.82602779 0.00097874 59 1520542800 2018.03.08 21:00 3.82500000 3.82551000 3.82500000 3.82577000 3.82597848 0.00101988 40 1520543100 2018.03.08 21:05 3.82525000 3.82515000 3.82510000 3.82575000 3.82589958 0.00108230 39 1520543400 2018.03.08 21:10 3.82515000 3.82559000 3.82510000 3.82573000 3.82587009 0.00108911 80 1520543700 2018.03.08 21:15 3.82559000 3.82505000 3.82505000 3.82559000 3.82579199 0.00110387 55 1520544000 2018.03.08 21:20 3.82505000 3.82595000 3.82485000 3.82596000 3.82580704 0.00102686 66 1520544300 2018.03.08 21:25 3.82590000 3.82550000 3.82550000 3.82632000 3.82577780 0.00095984 50 1520544600 2018.03.08 21:30 3.82555000 3.82565000 3.82545000 3.82632000 3.82576563 0.00089102 103 1520544900 2018.03.08 21:35 3.82565000 3.82530000 3.82530000 3.82565000 3.82572128 0.00081808 44 1520545200 2018.03.08 21:40 3.82530000 3.82200000 3.82200000 3.82536000 3.82536687 0.00120298 71 1520545500 2018.03.08 21:45 3.82195000 3.82115000 3.81791000 3.82259000 3.82496527 0.00161036 470 1520545800 2018.03.08 21:50 3.82115000 3.82165000 3.82080000 3.82240000 3.82464953 0.00182377 307 1520546100 2018.03.08 21:55 3.82180000 3.82190000 3.82115000 3.82240000 3.82438767 0.00194234 135 1520546400 2018.03.08 22:00 3.82195000 3.82115000 3.82060000 3.82270000 3.82407932 0.00206962 170 1520546700 2018.03.08 22:05 3.82110000 3.82035000 3.81995000 3.82110000 3.82372414 0.00222498 112 1520547000 2018.03.08 22:10 3.82055000 3.82110000 3.82010000 3.82195000 3.82347423 0.00227495 130 1520547300 2018.03.08 22:15 3.82110000 3.82090000 3.82060000 3.82130000 3.82322906 0.00231721 116 1520547600 2018.03.08 22:20 3.82090000 3.82185000 3.82080000 3.82185000 3.82309772 0.00225820 90 1520547900 2018.03.08 22:25 3.82185000 3.82170000 3.82130000 3.82200000 3.82296461 0.00219419 98 1520548200 2018.03.08 22:30 3.82175000 3.82180000 3.82160000 3.82195000 3.82285369 0.00207134 86 1520548500 2018.03.08 22:35 3.82180000 3.82210000 3.82155000 3.82220000 3.82278191 0.00202263 111 1520548800 2018.03.08 22:40 3.82210000 3.82165000 3.82150000 3.82235000 3.82267411 0.00195309 171 1520549100 2018.03.08 22:45 3.82165000 3.82235000 3.82123000 3.82255000 3.82264324 0.00187563 207 1520549400 2018.03.08 22:50 3.82230000 3.82185000 3.82120000 3.82250000 3.82256770 0.00176253 172 1520549700 2018.03.08 22:55 3.82189000 3.82180000 3.82180000 3.82189000 3.82249458 0.00167527 14 1520550000 2018.03.08 23:00 3.82165000 3.82185000 3.82126000 3.82196000 3.82243319 0.00148171 43 1520550300 2018.03.08 23:05 3.82185000 3.82185000 3.82180000 3.82193000 3.82237765 0.00130264 6 1520550600 2018.03.08 23:10 3.82185000 3.82365000 3.82175000 3.82425000 3.82249883 0.00117195 82 1520550900 2018.03.08 23:15 3.82338000 3.82253000 3.82247000 3.82338000 3.82250180 0.00099277 79 1520551200 2018.03.08 23:20 3.82248000 3.82308000 3.82185000 3.82330000 3.82255686 0.00103373 73 1520551500 2018.03.08 23:25 3.82308000 3.82270000 3.82270000 3.82350000 3.82257049 0.00099449 21 1520551800 2018.03.08 23:30 3.82306000 3.82275000 3.82275000 3.82355000 3.82258759 0.00098485 62 1520552100 2018.03.08 23:35 3.82275000 3.82275000 3.82260000 3.82324000 3.82260306 0.00098305 39 1520552400 2018.03.08 23:40 3.82275000 3.82265000 3.82260000 3.82297000 3.82260753 0.00093047 27 1520552700 2018.03.08 23:45 3.82260000 3.82309000 3.82260000 3.82312000 3.82265348 0.00081373 37 1520553000 2018.03.08 23:50 3.82309000 3.82345000 3.82230000 3.82515000 3.82272934 0.00079369 64 1520553300 2018.03.08 23:55 3.82301000 3.82234000 3.82196000 3.82301000 3.82269226 0.00066811 30 1520553600 2018.03.09 00:00 3.82225000 3.81416000 3.81177000 3.82225000 3.82187966 0.00189585 15 1520553900 2018.03.09 00:05 3.81417000 3.81417000 3.81415000 3.81420000 3.82114541 0.00259517 9 1520554200 2018.03.09 00:10 3.81418000 3.81421000 3.81385000 3.81421000 3.82048489 0.00311313 11 1520554500 2018.03.09 00:15 3.81125000 3.81186000 3.81125000 3.81186000 3.81966347 0.00379071 3 1520554800 2018.03.09 00:20 3.81186000 3.81186000 3.81186000 3.81186000 3.81892029 0.00431709 9 1520555100 2018.03.09 00:25 3.81186000 3.81653000 3.81186000 3.81653000 3.81869264 0.00434263 19 1520555400 2018.03.09 00:30 3.81781000 3.82120000 3.81461000 3.82140000 3.81893144 0.00425949 30 1520555700 2018.03.09 00:35 3.82150000 3.81990000 3.81990000 3.82150000 3.81902368 0.00419782 7 1520556000 2018.03.09 00:40 3.81990000 3.81990000 3.81990000 3.81990000 3.81910714 0.00414119 1 1520556300 2018.03.09 00:45 3.81990000 3.81882000 3.81855000 3.81990000 3.81907979 0.00409927 20 1520556600 2018.03.09 00:50 3.81882000 3.81941000 3.81852000 3.81941000 3.81911124 0.00396838 13 1520557200 2018.03.09 01:00 3.81887000 3.81935000 3.81591000 3.81940000 3.81913398 0.00389391 19 1520557500 2018.03.09 01:05 3.81936000 3.81935000 3.81935000 3.81936000 3.81915455 0.00379359 2 1520557800 2018.03.09 01:10 3.81928000 3.82056000 3.81928000 3.82070000 3.81928841 0.00373410 21 1520558100 2018.03.09 01:15 3.82061000 3.82088000 3.82059000 3.82142000 3.81943999 0.00369261 491 1520558400 2018.03.09 01:20 3.82096000 3.82066000 3.82066000 3.82143000 3.81955618 0.00365286 578 1520558700 2018.03.09 01:25 3.82068000 3.82150000 3.82065000 3.82241000 3.81974130 0.00366331 109 1520559000 2018.03.09 01:30 3.82150000 3.82280000 3.82115000 3.82449000 3.82003261 0.00374836 20 1520559300 2018.03.09 01:35 3.82295000 3.82330000 3.82295000 3.82330000 3.82034379 0.00386844 17 1520559600 2018.03.09 01:40 3.82330000 3.82315000 3.82315000 3.82330000 3.82061105 0.00401508 11 1520559900 2018.03.09 01:45 3.82315000 3.82275000 3.82275000 3.82319000 3.82081476 0.00386299 15 1520560200 2018.03.09 01:50 3.82295000 3.82325000 3.82295000 3.82330000 3.82104668 0.00369411 16 1520560500 2018.03.09 01:55 3.82330000 3.82370000 3.82330000 3.82370000 3.82129938 0.00349798 3 1520560800 2018.03.09 02:00 3.82370000 3.82330000 3.82325000 3.82380000 3.82148992 0.00287758 9 1520561100 2018.03.09 02:05 3.82330000 3.82380000 3.82330000 3.82385000 3.82170992 0.00202091 11 1520561700 2018.03.09 02:15 3.82385000 3.82340000 3.82335000 3.82400000 3.82187088 0.00172135 11 1520562000 2018.03.09 02:20 3.82340000 3.82390000 3.82340000 3.82400000 3.82206413 0.00180443 14 1520562600 2018.03.09 02:30 3.82385000 3.82305000 3.82300000 3.82385000 3.82215803 0.00176664 4 1520562900 2018.03.09 02:35 3.82305000 3.82305000 3.82305000 3.82305000 3.82224298 0.00171467 3 1520563500 2018.03.09 02:45 3.82320000 3.82310000 3.82305000 3.82325000 3.82232460 0.00155001 103 1520563800 2018.03.09 02:50 3.82310000 3.82315000 3.82310000 3.82325000 3.82240321 0.00141640 25 1520564100 2018.03.09 02:55 3.82315000 3.82240000 3.82235000 3.82335000 3.82240290 0.00124104 70 1520564400 2018.03.09 03:00 3.82250000 3.82305000 3.82230000 3.82305000 3.82246453 0.00102843 59 1520564700 2018.03.09 03:05 3.82310000 3.82400000 3.82310000 3.82400000 3.82261076 0.00094097 33 1520565000 2018.03.09 03:10 3.82400000 3.82480000 3.82390000 3.82530000 3.82281926 0.00090136 30 1520565300 2018.03.09 03:15 3.82490000 3.82515000 3.82475000 3.82560000 3.82304124 0.00082066 24 1520565600 2018.03.09 03:20 3.82520000 3.82540000 3.82515000 3.82545000 3.82326588 0.00081610 22 1520565900 2018.03.09 03:25 3.82560000 3.82585000 3.82560000 3.82767000 3.82351199 0.00092033 36 1520566200 2018.03.09 03:30 3.82595000 3.82620000 3.82595000 3.82620000 3.82376799 0.00105479 16 1520566500 2018.03.09 03:35 3.82620000 3.82683000 3.82619000 3.82688000 3.82405961 0.00122810 29 1520566800 2018.03.09 03:40 3.82680000 3.82640000 3.82625000 3.82685000 3.82428250 0.00129936 57 1520567100 2018.03.09 03:45 3.82650000 3.82645000 3.82635000 3.82655000 3.82448893 0.00137299 32 1520567400 2018.03.09 03:50 3.82650000 3.82640000 3.82640000 3.82685000 3.82467094 0.00143927 56 1520567700 2018.03.09 03:55 3.82650000 3.82665000 3.82650000 3.82665000 3.82485942 0.00148870 34 1520568000 2018.03.09 04:00 3.82655000 3.82700000 3.82650000 3.82700000 3.82506329 0.00156535 33 1520568300 2018.03.09 04:05 3.82705000 3.82725000 3.82690000 3.82730000 3.82527154 0.00161837 37 1520568600 2018.03.09 04:10 3.82730000 3.82735000 3.82705000 3.82745000 3.82546949 0.00167866 57 1520568900 2018.03.09 04:15 3.82705000 3.82805000 3.82665000 3.82805000 3.82571525 0.00171455 43 1520569200 2018.03.09 04:20 3.82810000 3.82740000 3.82740000 3.82830000 3.82587571 0.00166584 41 1520569500 2018.03.09 04:25 3.82740000 3.82730000 3.82730000 3.82745000 3.82601135 0.00158604 29 1520569800 2018.03.09 04:30 3.82730000 3.82615000 3.82615000 3.82740000 3.82602456 0.00145172 30 1520570100 2018.03.09 04:35 3.82610000 3.82505000 3.82505000 3.82620000 3.82593174 0.00123592 19 1520570400 2018.03.09 04:40 3.82505000 3.82490000 3.82430000 3.82505000 3.82583348 0.00111066 26 1520570700 2018.03.09 04:45 3.82495000 3.82490000 3.82490000 3.82495000 3.82574458 0.00109329 5 1520571000 2018.03.09 04:50 3.82485000 3.82470000 3.82465000 3.82485000 3.82564510 0.00114868 11 1520571300 2018.03.09 04:55 3.82450000 3.82375000 3.82365000 3.82450000 3.82546461 0.00131122 19 1520571600 2018.03.09 05:00 3.82380000 3.82395000 3.82380000 3.82415000 3.82532036 0.00143023 23 1520571900 2018.03.09 05:05 3.82390000 3.82440000 3.82375000 3.82455000 3.82523271 0.00148667 34 1520572200 2018.03.09 05:10 3.82430000 3.82400000 3.82395000 3.82430000 3.82511531 0.00155569 29 1520572500 2018.03.09 05:15 3.82395000 3.82455000 3.82395000 3.82455000 3.82506147 0.00153915 27 1520572800 2018.03.09 05:20 3.82450000 3.82440000 3.82440000 3.82450000 3.82499847 0.00154580 21 1520573100 2018.03.09 05:25 3.82440000 3.82435000 3.82435000 3.82450000 3.82493671 0.00154479 16 1520573400 2018.03.09 05:30 3.82435000 3.82450000 3.82435000 3.82460000 3.82489512 0.00152968 21 1520573700 2018.03.09 05:35 3.82455000 3.82465000 3.82450000 3.82470000 3.82487178 0.00148811 21 1520574000 2018.03.09 05:40 3.82465000 3.82515000 3.82465000 3.82530000 3.82489827 0.00140281 11 1520574300 2018.03.09 05:45 3.82525000 3.82605000 3.82515000 3.82620000 3.82500796 0.00129866 18 1520574600 2018.03.09 05:50 3.82610000 3.82615000 3.82610000 3.82620000 3.82511673 0.00120155 7 1520574900 2018.03.09 05:55 3.82615000 3.82630000 3.82615000 3.82650000 3.82522942 0.00104558 14 1520575200 2018.03.09 06:00 3.82625000 3.82630000 3.82625000 3.82630000 3.82533138 0.00097819 2 1520575500 2018.03.09 06:05 3.82630000 3.82660000 3.82630000 3.82660000 3.82545220 0.00096362 9 1520575800 2018.03.09 06:10 3.82650000 3.82655000 3.82645000 3.82655000 3.82555675 0.00102831 72 1520576100 2018.03.09 06:15 3.82650000 3.82670000 3.82625000 3.82790000 3.82566563 0.00110090 107 1520576400 2018.03.09 06:20 3.82670000 3.82585000 3.82585000 3.82670000 3.82568319 0.00109608 25 1520576700 2018.03.09 06:25 3.82580000 3.82580000 3.82580000 3.82585000 3.82569432 0.00108697 5 1520577000 2018.03.09 06:30 3.82585000 3.82580000 3.82580000 3.82585000 3.82570438 0.00106811 7 1520577300 2018.03.09 06:35 3.82585000 3.82485000 3.82475000 3.82585000 3.82562301 0.00096670 36 1520577600 2018.03.09 06:40 3.82480000 3.82580000 3.82475000 3.82610000 3.82563987 0.00089592 56 1520577900 2018.03.09 06:45 3.82575000 3.82600000 3.82575000 3.82600000 3.82567417 0.00086131 22 1520578200 2018.03.09 06:50 3.82605000 3.82615000 3.82605000 3.82625000 3.82571948 0.00078712 31 1520578500 2018.03.09 06:55 3.82620000 3.82605000 3.82595000 3.82620000 3.82575096 0.00074756 28 1520578800 2018.03.09 07:00 3.82610000 3.82605000 3.82600000 3.82610000 3.82577944 0.00068635 19 1520579100 2018.03.09 07:05 3.82610000 3.82605000 3.82605000 3.82610000 3.82580521 0.00060721 7 1520579700 2018.03.09 07:15 3.82605000 3.82610000 3.82605000 3.82615000 3.82583328 0.00052978 8 1520580000 2018.03.09 07:20 3.82610000 3.82575000 3.82575000 3.82610000 3.82582535 0.00046233 15 1520580300 2018.03.09 07:25 3.82575000 3.82575000 3.82575000 3.82575000 3.82581818 0.00044074 7 1520580600 2018.03.09 07:30 3.82540000 3.82460000 3.82455000 3.82540000 3.82570216 0.00055869 26 1520580900 2018.03.09 07:35 3.82460000 3.82335000 3.82208000 3.82560000 3.82547814 0.00082566 127 1520581200 2018.03.09 07:40 3.82335000 3.82200000 3.82153000 3.82400000 3.82514689 0.00120274 84 1520581500 2018.03.09 07:45 3.82202000 3.82210000 3.82140000 3.82241000 3.82485671 0.00143961 58 1520581800 2018.03.09 07:50 3.82210000 3.82185000 3.82100000 3.82240000 3.82457036 0.00162074 49 1520582100 2018.03.09 07:55 3.82185000 3.82200000 3.82135000 3.82210000 3.82432556 0.00173124 46 1520582400 2018.03.09 08:00 3.82205000 3.82155000 3.82135000 3.82205000 3.82406122 0.00183133 36 1520582700 2018.03.09 08:05 3.82165000 3.82145000 3.82145000 3.82205000 3.82381254 0.00194709 18 1520583000 2018.03.09 08:10 3.82145000 3.82145000 3.82135000 3.82145000 3.82358753 0.00202817 10 1520583300 2018.03.09 08:15 3.82145000 3.82024000 3.82020000 3.82150000 3.82326872 0.00218318 113 1520583600 2018.03.09 08:20 3.82024000 3.82195000 3.82010000 3.82218000 3.82314313 0.00220917 156 1520583900 2018.03.09 08:25 3.82206000 3.82165000 3.82165000 3.82295000 3.82300092 0.00218870 46 1520584200 2018.03.09 08:30 3.82160000 3.82032000 3.82032000 3.82192000 3.82274560 0.00222000 152 1520584500 2018.03.09 08:35 3.82036000 3.82170000 3.82032000 3.82225000 3.82264602 0.00211747 265 1520584800 2018.03.09 08:40 3.82180000 3.82030000 3.82010000 3.82190000 3.82242259 0.00207435 147 1520585100 2018.03.09 08:45 3.82035000 3.82005000 3.81980000 3.82085000 3.82219663 0.00200432 120 1520585400 2018.03.09 08:50 3.82010000 3.81960000 3.81945000 3.82010000 3.82194933 0.00191543 150 1520585700 2018.03.09 08:55 3.81950000 3.81880000 3.81880000 3.81950000 3.82164939 0.00182142 43 1520586000 2018.03.09 09:00 3.81875000 3.81965000 3.81860000 3.82055000 3.82145897 0.00163184 299 1520586300 2018.03.09 09:05 3.81965000 3.82025000 3.81930000 3.82031000 3.82134383 0.00133374 255 1520586600 2018.03.09 09:10 3.82030000 3.82260000 3.82010000 3.82340000 3.82146347 0.00117898 154 1520586900 2018.03.09 09:15 3.82265000 3.82205000 3.82155000 3.82265000 3.82151933 0.00112935 115 1520587200 2018.03.09 09:20 3.82208000 3.82189000 3.82165000 3.82208000 3.82155463 0.00114173 104 1520587500 2018.03.09 09:25 3.82165000 3.82165000 3.82130000 3.82177000 3.82156371 0.00113947 98 1520587800 2018.03.09 09:30 3.82170000 3.82362000 3.82167000 3.82380000 3.82175955 0.00130790 167 1520588100 2018.03.09 09:35 3.82371000 3.82350000 3.82320000 3.82545000 3.82192531 0.00143794 138 1520588400 2018.03.09 09:40 3.82354000 3.82390000 3.82315000 3.82410000 3.82211337 0.00158572 132 1520588700 2018.03.09 09:45 3.82390000 3.82456000 3.82390000 3.82569000 3.82234639 0.00177150 172 1520589000 2018.03.09 09:50 3.82459000 3.82440000 3.82400000 3.82474000 3.82254197 0.00190416 147 1520589300 2018.03.09 09:55 3.82443000 3.82329000 3.82325000 3.82454000 3.82261321 0.00187125 189 1520589600 2018.03.09 10:00 3.82330000 3.82345000 3.82265000 3.82380000 3.82269290 0.00190808 325 1520589900 2018.03.09 10:05 3.82345000 3.82327000 3.82255000 3.82380000 3.82274787 0.00192056 150 1520590200 2018.03.09 10:10 3.82327000 3.82169000 3.82160000 3.82354000 3.82264712 0.00181973 281 1520590500 2018.03.09 10:15 3.82169000 3.82191000 3.82112000 3.82220000 3.82257691 0.00179188 166 1520590800 2018.03.09 10:20 3.82197000 3.82131000 3.82095000 3.82220000 3.82245626 0.00171014 303 1520591100 2018.03.09 10:25 3.82131000 3.82256000 3.82131000 3.82257000 3.82246614 0.00162506 130 1520591400 2018.03.09 10:30 3.82261000 3.82165000 3.82144000 3.82324000 3.82238841 0.00149787 167 1520591700 2018.03.09 10:35 3.82165000 3.82209000 3.82165000 3.82225000 3.82235999 0.00126861 122 1520592000 2018.03.09 10:40 3.82206000 3.82300000 3.82175000 3.82325000 3.82242094 0.00111050 134 1520592300 2018.03.09 10:45 3.82295000 3.82319000 3.82253000 3.82332000 3.82249419 0.00098997 97 1520592600 2018.03.09 10:50 3.82317000 3.82334000 3.82298000 3.82439000 3.82257474 0.00098483 163 1520592900 2018.03.09 10:55 3.82334000 3.82183000 3.82183000 3.82345000 3.82250381 0.00101072 88 1520593200 2018.03.09 11:00 3.82180000 3.82155000 3.82135000 3.82265000 3.82241297 0.00105265 117 1520593500 2018.03.09 11:05 3.82155000 3.82320000 3.82145000 3.82355000 3.82248793 0.00102358 176 1520593800 2018.03.09 11:10 3.82313000 3.82224000 3.82190000 3.82335000 3.82246432 0.00100092 226 1520594100 2018.03.09 11:15 3.82223000 3.82140000 3.82140000 3.82223000 3.82236295 0.00103014 79 1520594400 2018.03.09 11:20 3.82146000 3.82209000 3.82143000 3.82212000 3.82233696 0.00097971 75 1520594700 2018.03.09 11:25 3.82204000 3.82243000 3.82199000 3.82252000 3.82234582 0.00084289 80 1520595000 2018.03.09 11:30 3.82243000 3.82235000 3.82184000 3.82304000 3.82234622 0.00070671 143 1520595300 2018.03.09 11:35 3.82235000 3.82244000 3.82170000 3.82312000 3.82235515 0.00067481 107 1520595600 2018.03.09 11:40 3.82244000 3.82303000 3.82145000 3.82414000 3.82241942 0.00065250 125 1520595900 2018.03.09 11:45 3.82285000 3.82265000 3.82247000 3.82290000 3.82244138 0.00063094 35 1520596200 2018.03.09 11:50 3.82265000 3.82290000 3.82240000 3.82294000 3.82248506 0.00062415 38 1520596500 2018.03.09 11:55 3.82288000 3.82235000 3.82232000 3.82350000 3.82247220 0.00060943 106 1520596800 2018.03.09 12:00 3.82235000 3.82224000 3.82215000 3.82255000 3.82245008 0.00055229 73 1520597100 2018.03.09 12:05 3.82224000 3.82182000 3.82100000 3.82235000 3.82239007 0.00056622 153 1520597400 2018.03.09 12:10 3.82182000 3.82150000 3.82133000 3.82205000 3.82230530 0.00058193 90 1520597700 2018.03.09 12:15 3.82150000 3.82185000 3.82140000 3.82185000 3.82226194 0.00059514 49 1520598000 2018.03.09 12:20 3.82180000 3.82169000 3.82150000 3.82195000 3.82220747 0.00059238 121 1520598300 2018.03.09 12:25 3.82167000 3.82210000 3.82158000 3.82247000 3.82219724 0.00055154 104 1520598600 2018.03.09 12:30 3.82205000 3.82263000 3.82205000 3.82273000 3.82223845 0.00049854 95 1520598900 2018.03.09 12:35 3.82260000 3.82256000 3.82250000 3.82364000 3.82226908 0.00049552 140 1520599200 2018.03.09 12:40 3.82256000 3.82251000 3.82230000 3.82312000 3.82229202 0.00047089 110 1520599500 2018.03.09 12:45 3.82253000 3.82240000 3.82185000 3.82265000 3.82230230 0.00042648 144 1520599800 2018.03.09 12:50 3.82240000 3.82405000 3.82210000 3.82410000 3.82246875 0.00058856 114 1520600100 2018.03.09 12:55 3.82405000 3.82360000 3.82327000 3.82469000 3.82257649 0.00060571 110 1520600400 2018.03.09 13:00 3.82360000 3.82353000 3.82320000 3.82448000 3.82266730 0.00064570 144 1520600700 2018.03.09 13:05 3.82348000 3.82327000 3.82315000 3.82400000 3.82272470 0.00066808 142 1520601000 2018.03.09 13:10 3.82325000 3.82420000 3.82275000 3.82594000 3.82286520 0.00076445 168 1520601300 2018.03.09 13:15 3.82415000 3.82375000 3.82368000 3.82447000 3.82294947 0.00080257 107 1520601600 2018.03.09 13:20 3.82375000 3.82368000 3.82361000 3.82399000 3.82301905 0.00083733 134 1520601900 2018.03.09 13:25 3.82369000 3.82318000 3.82313000 3.82400000 3.82303437 0.00083836 158 1520602200 2018.03.09 13:30 3.82316000 3.82285000 3.82258000 3.82324000 3.82301681 0.00083385 121 1520602500 2018.03.09 13:35 3.82288000 3.82206000 3.82186000 3.82301000 3.82292569 0.00082632 180 1520602800 2018.03.09 13:40 3.82208000 3.82200000 3.82188000 3.82220000 3.82283753 0.00082520 59 1520603100 2018.03.09 13:45 3.82200000 3.82147000 3.82135000 3.82230000 3.82270729 0.00084576 139 1520603400 2018.03.09 13:50 3.82165000 3.82127000 3.82105000 3.82195000 3.82257040 0.00087827 155 1520603700 2018.03.09 13:55 3.82127000 3.82114000 3.82105000 3.82145000 3.82243417 0.00094908 92 1520604000 2018.03.09 14:00 3.82116000 3.82140000 3.82116000 3.82175000 3.82233568 0.00099255 81 1520604300 2018.03.09 14:05 3.82145000 3.82160000 3.82118000 3.82180000 3.82226562 0.00102930 138 1520604600 2018.03.09 14:10 3.82160000 3.81883000 3.81841000 3.82160000 3.82193842 0.00137192 241 1520604900 2018.03.09 14:15 3.81885000 3.81989000 3.81849000 3.82004000 3.82174333 0.00150501 141 1520605200 2018.03.09 14:20 3.81989000 3.81990000 3.81960000 3.82005000 3.82156777 0.00161181 50 1520605500 2018.03.09 14:25 3.81995000 3.81975000 3.81970000 3.82050000 3.82139465 0.00171252 68 1520605800 2018.03.09 14:30 3.81975000 3.81950000 3.81940000 3.82028000 3.82121421 0.00171878 107 1520606100 2018.03.09 14:35 3.81950000 3.81995000 3.81915000 3.82021000 3.82109381 0.00169458 141 1520606400 2018.03.09 14:40 3.81996000 3.82040000 3.81995000 3.82077000 3.82102773 0.00163021 125 1520606700 2018.03.09 14:45 3.82040000 3.82085000 3.81905000 3.82085000 3.82101080 0.00155567 146 1520607000 2018.03.09 14:50 3.82120000 3.82223000 3.82095000 3.82250000 3.82112692 0.00139129 238 1520607300 2018.03.09 14:55 3.82221000 3.82195000 3.82182000 3.82253000 3.82120531 0.00127318 173 1520607600 2018.03.09 15:00 3.82195000 3.82130000 3.82065000 3.82216000 3.82121433 0.00114789 208 1520607900 2018.03.09 15:05 3.82113000 3.82125000 3.82085000 3.82210000 3.82121772 0.00106119 146 1520608200 2018.03.09 15:10 3.82121000 3.82112000 3.82073000 3.82135000 3.82120842 0.00099369 83 1520608500 2018.03.09 15:15 3.82110000 3.82086000 3.82017000 3.82125000 3.82117523 0.00096614 201 1520608800 2018.03.09 15:20 3.82085000 3.82295000 3.82070000 3.82318000 3.82134426 0.00108863 313 1520609100 2018.03.09 15:25 3.82295000 3.82317000 3.82255000 3.82450000 3.82151814 0.00123001 248 1520609400 2018.03.09 15:30 3.82244000 3.81270000 3.81245000 3.82305000 3.82067832 0.00211073 881 1520609700 2018.03.09 15:35 3.81280000 3.81330000 3.80479000 3.81335000 3.81997562 0.00262883 884 1520610000 2018.03.09 15:40 3.81330000 3.81805000 3.81146000 3.81975000 3.81979223 0.00265123 1029 1520610300 2018.03.09 15:45 3.81805000 3.81556000 3.81521000 3.81930000 3.81938916 0.00279814 551 1520610600 2018.03.09 15:50 3.81552000 3.81260000 3.81160000 3.81669000 3.81874257 0.00324101 468 1520610900 2018.03.09 15:55 3.81260000 3.81410000 3.81260000 3.81415000 3.81830042 0.00346482 307 1520611200 2018.03.09 16:00 3.81415000 3.81215000 3.81176000 3.81525000 3.81771467 0.00381634 413 1520611500 2018.03.09 16:05 3.81215000 3.81243000 3.81160000 3.81345000 3.81721137 0.00407644 250 1520611800 2018.03.09 16:10 3.81246000 3.81068000 3.81005000 3.81256000 3.81658933 0.00443927 286 1520612100 2018.03.09 16:15 3.81060000 3.81020000 3.80881000 3.81105000 3.81598082 0.00474672 272 1520612400 2018.03.09 16:20 3.81010000 3.81450000 3.81010000 3.81472000 3.81583979 0.00469035 223 1520612700 2018.03.09 16:25 3.81450000 3.81460000 3.81346000 3.81567000 3.81572172 0.00458893 341 1520613000 2018.03.09 16:30 3.81460000 3.81305000 3.81122000 3.81621000 3.81546727 0.00443504 411 1520613300 2018.03.09 16:35 3.81305000 3.81450000 3.81260000 3.81552000 3.81537515 0.00420870 492 1520613600 2018.03.09 16:40 3.81450000 3.81480000 3.81405000 3.81548000 3.81532037 0.00400066 376 1520613900 2018.03.09 16:45 3.81477000 3.81443000 3.81405000 3.81526000 3.81523557 0.00378001 334 1520614200 2018.03.09 16:50 3.81442000 3.81310000 3.81280000 3.81456000 3.81503219 0.00356154 277 1520614500 2018.03.09 16:55 3.81314000 3.81082000 3.81080000 3.81317000 3.81463103 0.00339334 329 1520614800 2018.03.09 17:00 3.81075000 3.81165000 3.81011000 3.81254000 3.81434712 0.00284933 375 1520615100 2018.03.09 17:05 3.81160000 3.81034000 3.80905000 3.81225000 3.81396549 0.00206945 374 1520615400 2018.03.09 17:10 3.81039000 3.80910000 3.80825000 3.81200000 3.81350211 0.00216894 286 1520615700 2018.03.09 17:15 3.80905000 3.80910000 3.80805000 3.80955000 3.81308286 0.00229089 280 1520616000 2018.03.09 17:20 3.80915000 3.81160000 3.80785000 3.81175000 3.81294163 0.00199251 310 1520616300 2018.03.09 17:25 3.81160000 3.81305000 3.81125000 3.81336000 3.81295196 0.00190798 240 1520616600 2018.03.09 17:30 3.81315000 3.81185000 3.81125000 3.81320000 3.81284701 0.00188934 175 1520616900 2018.03.09 17:35 3.81190000 3.81285000 3.81185000 3.81354000 3.81284729 0.00186855 212 1520617200 2018.03.09 17:40 3.81280000 3.81395000 3.81235000 3.81493000 3.81295231 0.00190988 226 1520617500 2018.03.09 17:45 3.81390000 3.81575000 3.81390000 3.81663000 3.81321876 0.00208315 253 1520617800 2018.03.09 17:50 3.81575000 3.81604000 3.81510000 3.81815000 3.81348745 0.00217527 183 1520618100 2018.03.09 17:55 3.81595000 3.81385000 3.81315000 3.81621000 3.81352198 0.00205828 347 1520618400 2018.03.09 18:00 3.81385000 3.81459000 3.81271000 3.81471000 3.81362369 0.00209099 255 1520618700 2018.03.09 18:05 3.81484000 3.81440000 3.81440000 3.81630000 3.81369763 0.00211214 179 1520619000 2018.03.09 18:10 3.81445000 3.81415000 3.81380000 3.81493000 3.81374071 0.00212431 107 1520619300 2018.03.09 18:15 3.81420000 3.81340000 3.81271000 3.81427000 3.81370826 0.00210686 113 1520619600 2018.03.09 18:20 3.81335000 3.81320000 3.81290000 3.81376000 3.81365986 0.00207665 107 1520619900 2018.03.09 18:25 3.81320000 3.81395000 3.81310000 3.81425000 3.81368749 0.00208165 133 1520620200 2018.03.09 18:30 3.81360000 3.81358000 3.81331000 3.81424000 3.81367725 0.00207359 90 1520620500 2018.03.09 18:35 3.81358000 3.81385000 3.81335000 3.81400000 3.81369370 0.00197869 84 1520620800 2018.03.09 18:40 3.81389000 3.81355000 3.81330000 3.81422000 3.81368002 0.00192134 77 1520621100 2018.03.09 18:45 3.81370000 3.81150000 3.81145000 3.81390000 3.81347240 0.00178909 71 1520621400 2018.03.09 18:50 3.81150000 3.81250000 3.81119000 3.81268000 3.81337979 0.00150846 180 1520621700 2018.03.09 18:55 3.81252000 3.81195000 3.81175000 3.81265000 3.81324362 0.00122765 149 1520622000 2018.03.09 19:00 3.81195000 3.81225000 3.81150000 3.81225000 3.81314899 0.00121692 67 1520622300 2018.03.09 19:05 3.81220000 3.81299000 3.81220000 3.81410000 3.81313385 0.00122178 150 1520622600 2018.03.09 19:10 3.81299000 3.81345000 3.81270000 3.81363000 3.81316396 0.00117852 146 1520622900 2018.03.09 19:15 3.81340000 3.81375000 3.81330000 3.81405000 3.81321977 0.00116274 160 1520623200 2018.03.09 19:20 3.81375000 3.81375000 3.81350000 3.81440000 3.81327027 0.00114072 170 1520623500 2018.03.09 19:25 3.81375000 3.81368000 3.81350000 3.81400000 3.81330929 0.00099212 46 1520623800 2018.03.09 19:30 3.81371000 3.81345000 3.81321000 3.81395000 3.81332269 0.00078133 63 1520624100 2018.03.09 19:35 3.81342000 3.81540000 3.81342000 3.81540000 3.81352053 0.00089128 83 1520624400 2018.03.09 19:40 3.81535000 3.81705000 3.81535000 3.81735000 3.81385667 0.00119429 103 1520624700 2018.03.09 19:45 3.81700000 3.81690000 3.81680000 3.81725000 3.81414651 0.00142856 26 1520625000 2018.03.09 19:50 3.81675000 3.81660000 3.81647000 3.81687000 3.81438018 0.00159398 34 1520625300 2018.03.09 19:55 3.81662000 3.81680000 3.81662000 3.81728000 3.81461064 0.00173505 113 1520625600 2018.03.09 20:00 3.81683000 3.81512000 3.81406000 3.81705000 3.81465915 0.00172495 234 1520625900 2018.03.09 20:05 3.81502000 3.81485000 3.81485000 3.81670000 3.81467732 0.00172366 109 1520626200 2018.03.09 20:10 3.81486000 3.81555000 3.81485000 3.81570000 3.81476044 0.00173992 99 1520626500 2018.03.09 20:15 3.81555000 3.81490000 3.81490000 3.81570000 3.81477373 0.00173184 122 1520626800 2018.03.09 20:20 3.81490000 3.81584000 3.81490000 3.81596000 3.81487528 0.00175061 145 1520627100 2018.03.09 20:25 3.81584000 3.81500000 3.81495000 3.81615000 3.81488716 0.00158200 113 1520627400 2018.03.09 20:30 3.81500000 3.81535000 3.81480000 3.81565000 3.81493124 0.00149806 78 1520627700 2018.03.09 20:35 3.81530000 3.81615000 3.81530000 3.81615000 3.81504731 0.00137301 56 1520628000 2018.03.09 20:40 3.81615000 3.81545000 3.81513000 3.81626000 3.81508566 0.00122447 37 1520628300 2018.03.09 20:45 3.81545000 3.81500000 3.81490000 3.81545000 3.81507750 0.00113228 30 1520628600 2018.03.09 20:50 3.81495000 3.81484000 3.81475000 3.81510000 3.81505488 0.00107784 75 1520628900 2018.03.09 20:55 3.81485000 3.81515000 3.81475000 3.81515000 3.81506394 0.00103535 99 1520629200 2018.03.09 21:00 3.81520000 3.81519000 3.81505000 3.81535000 3.81507595 0.00098902 43 1520629500 2018.03.09 21:05 3.81499000 3.81445000 3.81430000 3.81527000 3.81501633 0.00097402 84 1520629800 2018.03.09 21:10 3.81440000 3.81420000 3.81404000 3.81445000 3.81493859 0.00096901 187 1520630100 2018.03.09 21:15 3.81415000 3.81411000 3.81411000 3.81450000 3.81485967 0.00102257 148 1520630400 2018.03.09 21:20 3.81413000 3.81288000 3.81274000 3.81420000 3.81467113 0.00108251 84 1520630700 2018.03.09 21:25 3.81291000 3.81215000 3.81177000 3.81291000 3.81443103 0.00120281 50 1520631000 2018.03.09 21:30 3.81195000 3.81225000 3.81195000 3.81240000 3.81422331 0.00127664 35 1520631300 2018.03.09 21:35 3.81225000 3.81140000 3.81120000 3.81240000 3.81395442 0.00138308 52 1520631600 2018.03.09 21:40 3.81140000 3.81080000 3.80905000 3.81235000 3.81365400 0.00162039 84 1520631900 2018.03.09 21:45 3.81075000 3.80990000 3.80985000 3.81080000 3.81329648 0.00191155 40 1520632200 2018.03.09 21:50 3.80995000 3.81105000 3.80990000 3.81125000 3.81308253 0.00197863 54 1520632500 2018.03.09 21:55 3.81110000 3.81040000 3.81035000 3.81124000 3.81282705 0.00210429 39 1520632800 2018.03.09 22:00 3.81040000 3.80945000 3.80925000 3.81060000 3.81250542 0.00221931 123 1520633100 2018.03.09 22:05 3.80950000 3.80985000 3.80930000 3.81055000 3.81225253 0.00229812 115 1520633400 2018.03.09 22:10 3.80990000 3.81070000 3.80990000 3.81080000 3.81210467 0.00225757 93 1520633700 2018.03.09 22:15 3.81075000 3.81075000 3.81035000 3.81115000 3.81197565 0.00211859 46 1520634000 2018.03.09 22:20 3.81080000 3.81080000 3.81075000 3.81090000 3.81186368 0.00200786 31 1520634300 2018.03.09 22:25 3.81095000 3.81090000 3.81085000 3.81110000 3.81177191 0.00190546 63 1520634600 2018.03.09 22:30 3.81090000 3.81090000 3.81080000 3.81100000 3.81168887 0.00179452 35 1520634900 2018.03.09 22:35 3.81085000 3.81050000 3.81050000 3.81090000 3.81157564 0.00164068 43 1520635200 2018.03.09 22:40 3.81045000 3.81040000 3.81010000 3.81055000 3.81146368 0.00144193 40 1520635500 2018.03.09 22:45 3.81040000 3.81020000 3.81020000 3.81060000 3.81134333 0.00128810 42 1520635800 2018.03.09 22:50 3.81025000 3.81065000 3.81020000 3.81187000 3.81127729 0.00111107 60 1520636100 2018.03.09 22:55 3.81065000 3.81025000 3.80990000 3.81065000 3.81117946 0.00089665 55 1520636400 2018.03.09 23:00 3.81035000 3.80995000 3.80995000 3.81090000 3.81106237 0.00079222 44 1520636700 2018.03.09 23:05 3.80990000 3.81045000 3.80990000 3.81055000 3.81100405 0.00073079 27 1520637000 2018.03.09 23:10 3.81045000 3.81030000 3.81015000 3.81045000 3.81093699 0.00064455 31 1520637300 2018.03.09 23:15 3.81035000 3.81045000 3.81005000 3.81055000 3.81089061 0.00060987 26 1520637600 2018.03.09 23:20 3.81040000 3.81040000 3.81040000 3.81045000 3.81084389 0.00058401 8 1520637900 2018.03.09 23:25 3.81045000 3.81045000 3.81045000 3.81050000 3.81080637 0.00052477 3 1520638200 2018.03.09 23:30 3.81025000 3.80990000 3.80985000 3.81025000 3.81072005 0.00049776 79 1520638500 2018.03.09 23:35 3.80995000 3.81035000 3.80995000 3.81035000 3.81068481 0.00047619 12 1520638800 2018.03.09 23:40 3.81045000 3.81020000 3.81020000 3.81050000 3.81063864 0.00037379 8 1520639100 2018.03.09 23:45 3.81015000 3.80938000 3.80925000 3.81020000 3.81051877 0.00037888 21 1520639400 2018.03.09 23:50 3.80939000 3.80929000 3.80925000 3.80951000 3.81040174 0.00043057 57 1520812800 2018.03.12 00:00 3.80490000 3.80939000 3.80490000 3.80939000 3.81030539 0.00046001 4 1520813400 2018.03.12 00:10 3.80930000 3.80925000 3.80723000 3.80930000 3.81020487 0.00048946 16 1520813700 2018.03.12 00:15 3.80872000 3.80935000 3.80872000 3.80935000 3.81012346 0.00049151 10 1520814000 2018.03.12 00:20 3.80927000 3.80922000 3.80882000 3.80927000 3.81003741 0.00049116 10 1520814300 2018.03.12 00:25 3.80881000 3.80922000 3.80881000 3.80922000 3.80995956 0.00050674 6 1520814600 2018.03.12 00:30 3.80922000 3.80930000 3.80910000 3.80935000 3.80989675 0.00051477 14 1520814900 2018.03.12 00:35 3.80892000 3.80930000 3.80892000 3.80930000 3.80983992 0.00052573 4 1520815200 2018.03.12 00:40 3.80892000 3.80948000 3.80892000 3.80948000 3.80980564 0.00049809 14 1520815500 2018.03.12 00:45 3.80898000 3.80949000 3.80898000 3.80949000 3.80977558 0.00049104 7 1520815800 2018.03.12 00:50 3.80949000 3.80960000 3.80949000 3.80960000 3.80975886 0.00049008 15 1520816400 2018.03.12 01:00 3.81011000 3.81175000 3.80966000 3.81175000 3.80994849 0.00065845 55 1520816700 2018.03.12 01:05 3.81161000 3.81177000 3.81155000 3.81180000 3.81012197 0.00080509 19 1520817000 2018.03.12 01:10 3.81178000 3.81178000 3.81177000 3.81181000 3.81027987 0.00092819 14 1520817300 2018.03.12 01:15 3.81178000 3.81165000 3.81165000 3.81185000 3.81041036 0.00102136 14 1520817600 2018.03.12 01:20 3.81174000 3.81059000 3.81059000 3.81174000 3.81042747 0.00102889 17 1520817900 2018.03.12 01:25 3.81060000 3.81061000 3.81059000 3.81064000 3.81044485 0.00102948 7 1520818200 2018.03.12 01:30 3.81058000 3.81062000 3.81021000 3.81074000 3.81046153 0.00103633 13 1520818500 2018.03.12 01:35 3.81060000 3.81025000 3.81025000 3.81091000 3.81044139 0.00102820 11 1520818800 2018.03.12 01:40 3.81012000 3.80990000 3.80835000 3.81012000 3.81038983 0.00099096 9 1520819100 2018.03.12 01:45 3.80996000 3.80992000 3.80992000 3.81033000 3.81034508 0.00095425 22 1520819400 2018.03.12 01:50 3.80992000 3.81030000 3.80992000 3.81031000 3.81034079 0.00092929 7 1520819700 2018.03.12 01:55 3.81031000 3.81111000 3.81031000 3.81111000 3.81041405 0.00092239 37 1520820000 2018.03.12 02:00 3.81114000 3.81131000 3.80903000 3.81134000 3.81049938 0.00092254 20 1520855700 2018.03.12 11:55 3.81195000 3.81194000 3.81179000 3.81215000 3.81063658 0.00094508 46 1520856000 2018.03.12 12:00 3.81192000 3.81157000 3.81151000 3.81202000 3.81072548 0.00092124 88 1520856300 2018.03.12 12:05 3.81166000 3.81163000 3.81098000 3.81194000 3.81081162 0.00089157 222 1520856600 2018.03.12 12:10 3.81157000 3.81145000 3.81133000 3.81181000 3.81087242 0.00083771 107 1520856900 2018.03.12 12:15 3.81148000 3.81132000 3.81125000 3.81175000 3.81091505 0.00078224 91 1520857200 2018.03.12 12:20 3.81130000 3.81116000 3.81100000 3.81185000 3.81093837 0.00071373 102 1520857500 2018.03.12 12:25 3.81120000 3.81167000 3.81115000 3.81171000 3.81100805 0.00065334 79 1520857800 2018.03.12 12:30 3.81167000 3.81255000 3.81167000 3.81290000 3.81115491 0.00070471 64 1520858100 2018.03.12 12:35 3.81251000 3.81267000 3.81195000 3.81270000 3.81129920 0.00077478 53