Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 11.80855000 11.81047000 0.00001000 5.00000000 192.00000000 0.00001000 0.08037397 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1519848300 2018.02.28 20:05 11.79710000 11.81050000 11.79710000 11.81140000 11.81050000 0.00000000 203 1519848600 2018.02.28 20:10 11.81040000 11.80910000 11.80440000 11.81080000 11.81036667 0.00000000 262 1519848900 2018.02.28 20:15 11.80860000 11.81380000 11.80800000 11.81750000 11.81069365 0.00000000 315 1519849200 2018.02.28 20:20 11.81370000 11.81640000 11.81280000 11.81640000 11.81123711 0.00000000 151 1519849500 2018.02.28 20:25 11.81710000 11.81470000 11.81160000 11.81890000 11.81156691 0.00000000 365 1519849800 2018.02.28 20:30 11.81520000 11.80900000 11.80860000 11.81570000 11.81132244 0.00000000 308 1519850100 2018.02.28 20:35 11.80890000 11.79760000 11.79530000 11.80890000 11.81001554 0.00000000 469 1519850400 2018.02.28 20:40 11.79780000 11.79450000 11.78800000 11.80010000 11.80853787 0.00000000 593 1519850700 2018.02.28 20:45 11.79440000 11.79120000 11.78599000 11.79480000 11.80688665 0.00000000 525 1519851000 2018.02.28 20:50 11.79130000 11.79540000 11.79030000 11.79940000 11.80579268 0.00000000 537 1519851300 2018.02.28 20:55 11.79560000 11.78030000 11.77870000 11.79680000 11.80336481 0.00000000 657 1519851600 2018.02.28 21:00 11.78040000 11.78010000 11.77820000 11.78270000 11.80114911 0.00000000 317 1519851900 2018.02.28 21:05 11.78000000 11.77380000 11.77330000 11.78110000 11.79854443 0.00000000 480 1519852200 2018.02.28 21:10 11.77385000 11.77495000 11.77050000 11.78140000 11.79629734 0.00000000 624 1519852500 2018.02.28 21:15 11.77490000 11.77360000 11.77010000 11.77880000 11.79413569 0.00000000 503 1519852800 2018.02.28 21:20 11.77370000 11.78090000 11.77360000 11.78130000 11.79287515 0.00000000 458 1519853100 2018.02.28 21:25 11.78100000 11.77980000 11.77350000 11.78610000 11.79162990 0.00000000 701 1519853400 2018.02.28 21:30 11.77990000 11.78620000 11.77990000 11.78850000 11.79111276 0.00000000 515 1519853700 2018.02.28 21:35 11.78630000 11.78375000 11.78100000 11.78660000 11.79041155 0.00000000 524 1519854000 2018.02.28 21:40 11.78370000 11.78610000 11.77720000 11.78610000 11.79000093 0.01472010 194 1519854300 2018.02.28 21:45 11.78610000 11.78360000 11.78240000 11.78690000 11.78939131 0.01412805 147 1519854600 2018.02.28 21:50 11.78370000 11.78820000 11.78305000 11.78907000 11.78927786 0.01343303 164 1519854900 2018.02.28 21:55 11.78821000 11.78814000 11.78814000 11.79777000 11.78916949 0.01226282 406 1519855200 2018.02.28 22:00 11.78814000 11.79132000 11.78781000 11.79478000 11.78937430 0.01068616 385 1519855500 2018.02.28 22:05 11.79131000 11.78321000 11.78237000 11.79284000 11.78878722 0.00897247 322 1519855800 2018.02.28 22:10 11.78321000 11.78040000 11.77950000 11.78610000 11.78798844 0.00759136 238 1519856100 2018.02.28 22:15 11.78090000 11.78601000 11.78040000 11.78729000 11.78780002 0.00719484 309 1519856400 2018.02.28 22:20 11.78601000 11.79133000 11.78260000 11.79275000 11.78813621 0.00727112 880 1519856700 2018.02.28 22:25 11.79133000 11.79499000 11.78990000 11.79533000 11.78878895 0.00777415 429 1519857000 2018.02.28 22:30 11.79504000 11.78657000 11.78574000 11.79535000 11.78857762 0.00750843 507 1519857300 2018.02.28 22:35 11.78657000 11.78475000 11.77696000 11.78675000 11.78821308 0.00709898 624 1519857600 2018.02.28 22:40 11.78476000 11.78734000 11.78472000 11.78860000 11.78812993 0.00681836 405 1519857900 2018.02.28 22:45 11.78734000 11.78584000 11.78378000 11.78805000 11.78791184 0.00592468 866 1519858200 2018.02.28 22:50 11.78584000 11.79023000 11.78575000 11.79368000 11.78813262 0.00529466 680 1519858500 2018.02.28 22:55 11.79023000 11.79250000 11.79010000 11.79430000 11.78854856 0.00446199 621 1519858800 2018.02.28 23:00 11.79250000 11.79430000 11.79060000 11.79513000 11.78909632 0.00451485 756 1519859100 2018.02.28 23:05 11.79430000 11.79585000 11.79390000 11.79760000 11.78973953 0.00448631 318 1519859400 2018.02.28 23:10 11.79585000 11.78938000 11.78879000 11.79607000 11.78970529 0.00440478 276 1519859700 2018.02.28 23:15 11.78938000 11.79064000 11.78935000 11.79130000 11.78979431 0.00422951 8 1519860000 2018.02.28 23:20 11.79071000 11.79060000 11.78947000 11.79085000 11.78987104 0.00417175 17 1519860300 2018.02.28 23:25 11.79070000 11.79040000 11.79020000 11.79090000 11.78992142 0.00394099 6 1519860600 2018.02.28 23:30 11.79040000 11.79460000 11.78957000 11.79730000 11.79036700 0.00413800 203 1519860900 2018.02.28 23:35 11.79450000 11.79146000 11.78549000 11.79450000 11.79047109 0.00413621 176 1519861200 2018.02.28 23:40 11.79149000 11.79300000 11.79110000 11.79374000 11.79071194 0.00422325 193 1519861500 2018.02.28 23:45 11.79339000 11.79290000 11.79110000 11.79370000 11.79092033 0.00394171 201 1519861800 2018.02.28 23:50 11.79290000 11.79160000 11.79150000 11.79350000 11.79098506 0.00317130 165 1519862100 2018.02.28 23:55 11.79160000 11.78690000 11.78510000 11.79250000 11.79059600 0.00310313 97 1519862400 2018.03.01 00:00 11.77920000 11.78630000 11.77920000 11.78640000 11.79018686 0.00325887 6 1519862700 2018.03.01 00:05 11.78630000 11.78630000 11.78630000 11.78630000 11.78981668 0.00320544 11 1519863000 2018.03.01 00:10 11.78630000 11.78670000 11.78630000 11.78670000 11.78951986 0.00323691 3 1519863300 2018.03.01 00:15 11.78680000 11.78630000 11.78620000 11.78682000 11.78921320 0.00321609 8 1519863600 2018.03.01 00:20 11.78660000 11.78680000 11.78660000 11.78710000 11.78898337 0.00330654 5 1519863900 2018.03.01 00:25 11.78654000 11.78680000 11.78654000 11.78680000 11.78877543 0.00334926 3 1519864200 2018.03.01 00:30 11.78641000 11.78574000 11.78568000 11.78641000 11.78848635 0.00351243 23 1519864500 2018.03.01 00:35 11.78579000 11.78579000 11.78571000 11.78603000 11.78822955 0.00354152 11 1519864800 2018.03.01 00:40 11.78587000 11.78589000 11.78552000 11.78605000 11.78800674 0.00338445 14 1519865100 2018.03.01 00:45 11.78569000 11.79491000 11.78530000 11.79491000 11.78866419 0.00311283 102 1519865400 2018.03.01 00:50 11.79496000 11.79513000 11.79496000 11.79516000 11.78927998 0.00334374 8 1519865700 2018.03.01 00:55 11.79461000 11.79489000 11.79254000 11.79527000 11.78981427 0.00354278 74 1519866000 2018.03.01 01:00 11.79362000 11.79535000 11.79362000 11.79605000 11.79034148 0.00377529 50 1519866300 2018.03.01 01:05 11.79510000 11.79491000 11.79450000 11.79560000 11.79077658 0.00396030 58 1519866600 2018.03.01 01:10 11.79489000 11.79209000 11.79142000 11.79672000 11.79090167 0.00390541 78 1519866900 2018.03.01 01:15 11.79201000 11.79240000 11.79178000 11.79240000 11.79104436 0.00395178 14 1519867200 2018.03.01 01:20 11.79250000 11.79225000 11.79204000 11.79250000 11.79115919 0.00396883 8 1519867500 2018.03.01 01:25 11.79208000 11.79227000 11.79193000 11.79227000 11.79126498 0.00399067 11 1519867800 2018.03.01 01:30 11.79274000 11.79361000 11.79240000 11.79482000 11.79148831 0.00409634 108 1519868100 2018.03.01 01:35 11.79350000 11.79455000 11.79197000 11.79506000 11.79177990 0.00410940 99 1519868400 2018.03.01 01:40 11.79564000 11.79367000 11.79237000 11.79605000 11.79195991 0.00399290 59 1519868700 2018.03.01 01:45 11.79394000 11.79398000 11.79330000 11.79448000 11.79215230 0.00385673 36 1519869000 2018.03.01 01:50 11.79397000 11.79244000 11.78910000 11.79397000 11.79217970 0.00366459 108 1519869300 2018.03.01 01:55 11.79121000 11.78812000 11.78688000 11.79327000 11.79179306 0.00349430 167 1519869600 2018.03.01 02:00 11.78812000 11.78812000 11.78812000 11.78812000 11.79144325 0.00341428 2 1519869900 2018.03.01 02:05 11.78812000 11.78812000 11.78812000 11.78812000 11.79112675 0.00337661 2 1519870200 2018.03.01 02:10 11.78812000 11.78980000 11.78812000 11.79114000 11.79100039 0.00320214 29 1519870500 2018.03.01 02:15 11.78980000 11.79325000 11.78733000 11.79880000 11.79121464 0.00294002 186 1519870800 2018.03.01 02:20 11.79325000 11.79343000 11.79267000 11.79387000 11.79142563 0.00262759 30 1519871100 2018.03.01 02:25 11.79406000 11.79590000 11.79406000 11.79590000 11.79185176 0.00252621 131 1519871400 2018.03.01 02:30 11.79580000 11.79588000 11.79470000 11.80034000 11.79223540 0.00247236 407 1519871700 2018.03.01 02:35 11.79588000 11.79666000 11.79296000 11.79967000 11.79265679 0.00253122 194 1519872000 2018.03.01 02:40 11.79677000 11.79626000 11.79440000 11.79677000 11.79299995 0.00257960 36 1519872300 2018.03.01 02:45 11.79614000 11.79523000 11.79410000 11.79641000 11.79321234 0.00260912 48 1519872600 2018.03.01 02:50 11.79523000 11.79578000 11.79390000 11.79620000 11.79345688 0.00268249 46 1519872900 2018.03.01 02:55 11.79610000 11.80400000 11.79550000 11.80440000 11.79446098 0.00364501 141 1519873200 2018.03.01 03:00 11.80430000 11.79940000 11.79830000 11.80664000 11.79493137 0.00385930 93 1519873500 2018.03.01 03:05 11.79960000 11.79950000 11.79730000 11.79990000 11.79536647 0.00403093 20 1519873800 2018.03.01 03:10 11.79960000 11.80240000 11.79813000 11.80539000 11.79603633 0.00444325 274 1519874100 2018.03.01 03:15 11.80260000 11.80320000 11.80110000 11.80947000 11.79671859 0.00487102 336 1519874400 2018.03.01 03:20 11.80330000 11.80700000 11.80290000 11.80790000 11.79769777 0.00557345 154 1519874700 2018.03.01 03:25 11.80710000 11.81640000 11.80710000 11.81840000 11.79947893 0.00730484 636 1519875000 2018.03.01 03:30 11.81640000 11.81790000 11.81400000 11.82020000 11.80123332 0.00866044 811 1519875300 2018.03.01 03:35 11.81780000 11.81350000 11.81180000 11.82009000 11.80240158 0.00889615 381 1519875600 2018.03.01 03:40 11.81360000 11.81290000 11.80890000 11.81440000 11.80340143 0.00886597 332 1519875900 2018.03.01 03:45 11.81280000 11.80710000 11.80370000 11.81430000 11.80375367 0.00829961 257 1519876200 2018.03.01 03:50 11.80690000 11.80810000 11.80550000 11.80900000 11.80416761 0.00781954 186 1519876500 2018.03.01 03:55 11.80790000 11.80340000 11.80290000 11.80810000 11.80409450 0.00742148 113 1519876800 2018.03.01 04:00 11.80330000 11.81280000 11.80330000 11.81290000 11.80492360 0.00733149 103 1519877100 2018.03.01 04:05 11.81320000 11.81210000 11.81210000 11.81390000 11.80560706 0.00725608 110 1519877400 2018.03.01 04:10 11.81220000 11.81370000 11.81210000 11.81820000 11.80637782 0.00716860 94 1519877700 2018.03.01 04:15 11.81350000 11.81430000 11.81200000 11.81460000 11.80713231 0.00705797 125 1519878000 2018.03.01 04:20 11.81420000 11.81590000 11.81390000 11.81600000 11.80796733 0.00688814 188 1519878300 2018.03.01 04:25 11.81590000 11.81040000 11.80500000 11.81750000 11.80819901 0.00628032 302 1519878600 2018.03.01 04:30 11.81020000 11.80920000 11.80900000 11.81200000 11.80829435 0.00562199 142 1519878900 2018.03.01 04:35 11.80930000 11.80970000 11.80550000 11.81390000 11.80842822 0.00552208 132 1519879200 2018.03.01 04:40 11.80980000 11.80890000 11.80890000 11.81000000 11.80847315 0.00512806 25 1519879500 2018.03.01 04:45 11.80900000 11.80660000 11.80400000 11.80990000 11.80829475 0.00480846 51 1519879800 2018.03.01 04:50 11.80670000 11.80730000 11.80649000 11.80860000 11.80820002 0.00467589 39 1519880100 2018.03.01 04:55 11.80720000 11.80660000 11.80500000 11.80750000 11.80804763 0.00463940 110 1519880400 2018.03.01 05:00 11.80650000 11.80530000 11.80520000 11.80720000 11.80778595 0.00482219 160 1519880700 2018.03.01 05:05 11.80540000 11.80540000 11.80520000 11.80610000 11.80755872 0.00457284 20 1519881000 2018.03.01 05:10 11.80550000 11.80500000 11.80330000 11.80550000 11.80731503 0.00410521 36 1519881300 2018.03.01 05:15 11.80490000 11.80500000 11.80480000 11.80510000 11.80709455 0.00399913 13 1519881600 2018.03.01 05:20 11.80510000 11.80450000 11.80410000 11.80550000 11.80684745 0.00392839 74 1519881900 2018.03.01 05:25 11.80450000 11.79850000 11.79720000 11.80450000 11.80605246 0.00464675 200 1519882200 2018.03.01 05:30 11.79897000 11.78970000 11.78670000 11.80066000 11.80449508 0.00638743 139 1519882500 2018.03.01 05:35 11.78940000 11.78760000 11.78450000 11.79260000 11.80288603 0.00798819 357 1519882800 2018.03.01 05:40 11.78750000 11.78970000 11.78610000 11.78990000 11.80163021 0.00866921 57 1519883100 2018.03.01 05:45 11.78950000 11.78980000 11.78950000 11.79100000 11.80050353 0.00914498 51 1519883400 2018.03.01 05:50 11.79000000 11.78820000 11.78590000 11.79000000 11.79933176 0.00945699 94 1519883700 2018.03.01 05:55 11.78810000 11.78640000 11.78580000 11.79794000 11.79810017 0.00966511 296 1519884000 2018.03.01 06:00 11.78610000 11.78410000 11.78320000 11.78700000 11.79676682 0.00969211 73 1519884300 2018.03.01 06:05 11.78410000 11.78782000 11.78260000 11.78883000 11.79591474 0.00963219 92 1519884600 2018.03.01 06:10 11.78782000 11.78770000 11.78760000 11.79210000 11.79513238 0.00952469 126 1519884900 2018.03.01 06:15 11.78773000 11.79810000 11.78612000 11.79840000 11.79541501 0.00891688 67 1519885200 2018.03.01 06:20 11.79820000 11.79850000 11.79497000 11.79900000 11.79570882 0.00838389 35 1519885500 2018.03.01 06:25 11.79840000 11.79730000 11.79730000 11.80102000 11.79586036 0.00802383 19 1519885800 2018.03.01 06:30 11.79740000 11.79810000 11.79740000 11.79820000 11.79607366 0.00763006 16 1519886100 2018.03.01 06:35 11.79780000 11.79777000 11.79766000 11.79830000 11.79623522 0.00728848 8 1519886400 2018.03.01 06:40 11.79777000 11.79700000 11.79700000 11.79800000 11.79630805 0.00701824 17 1519886700 2018.03.01 06:45 11.79726000 11.79770000 11.79726000 11.79770000 11.79644062 0.00676286 7 1519887000 2018.03.01 06:50 11.79819000 11.80040000 11.79819000 11.80040000 11.79681770 0.00668529 28 1519887300 2018.03.01 06:55 11.80040000 11.80020000 11.79990000 11.80040000 11.79713983 0.00662314 8 1519887600 2018.03.01 07:00 11.80080000 11.80220000 11.80040000 11.80400000 11.79762175 0.00677133 50 1519887900 2018.03.01 07:05 11.80220000 11.80260000 11.80170000 11.80270000 11.79809587 0.00711817 52 1519888200 2018.03.01 07:10 11.80260000 11.79952000 11.79942000 11.80410000 11.79823150 0.00694474 171 1519888500 2018.03.01 07:15 11.79942000 11.80160000 11.79879000 11.80160000 11.79855231 0.00672090 4 1519888800 2018.03.01 07:20 11.80180000 11.79970000 11.79891000 11.80220000 11.79866161 0.00647657 34 1519889100 2018.03.01 07:25 11.79960000 11.80220000 11.79960000 11.80470000 11.79899860 0.00634928 61 1519889400 2018.03.01 07:30 11.80200000 11.80434000 11.80178000 11.80445000 11.79950731 0.00616736 83 1519889700 2018.03.01 07:35 11.80435000 11.80402000 11.80368000 11.80437000 11.79993709 0.00564866 119 1519890000 2018.03.01 07:40 11.80401000 11.80395000 11.80310000 11.80453000 11.80031927 0.00458331 115 1519890300 2018.03.01 07:45 11.80300000 11.80271000 11.80090000 11.80300000 11.80054696 0.00371188 183 1519890600 2018.03.01 07:50 11.80272000 11.81253000 11.80062000 11.81440000 11.80168820 0.00359495 314 1519890900 2018.03.01 07:55 11.81481000 11.81620000 11.81290000 11.81973000 11.80307028 0.00490506 253 1519891200 2018.03.01 08:00 11.81610000 11.81420000 11.81250000 11.81860000 11.80413025 0.00557600 385 1519891500 2018.03.01 08:05 11.81430000 11.81270000 11.81220000 11.81650000 11.80494642 0.00584427 293 1519891800 2018.03.01 08:10 11.81270000 11.81760000 11.81270000 11.81760000 11.80615152 0.00651532 216 1519892100 2018.03.01 08:15 11.81740000 11.82040000 11.81620000 11.82520000 11.80750852 0.00724274 221 1519892400 2018.03.01 08:20 11.82020000 11.82150000 11.81850000 11.82370000 11.80884104 0.00776864 214 1519892700 2018.03.01 08:25 11.82440000 11.82240000 11.81940000 11.82530000 11.81013237 0.00818855 401 1519893000 2018.03.01 08:30 11.82250000 11.82800000 11.82210000 11.82860000 11.81183405 0.00914168 176 1519893300 2018.03.01 08:35 11.82790000 11.82950000 11.82240000 11.83260000 11.81351652 0.00991981 511 1519893600 2018.03.01 08:40 11.82960000 11.82980000 11.82660000 11.83540000 11.81506733 0.01056018 463 1519893900 2018.03.01 08:45 11.83030000 11.83430000 11.82930000 11.83430000 11.81689901 0.01140280 246 1519894200 2018.03.01 08:50 11.83558000 11.83400000 11.82890000 11.83810000 11.81852768 0.01168270 541 1519894500 2018.03.01 08:55 11.83420000 11.82890000 11.82690000 11.83420000 11.81951552 0.01147324 315 1519894800 2018.03.01 09:00 11.82900000 11.82199000 11.82080000 11.82900000 11.81975118 0.01063246 567 1519895100 2018.03.01 09:05 11.82237000 11.82500000 11.82060000 11.82620000 11.82025107 0.00999117 541 1519895400 2018.03.01 09:10 11.82520000 11.82290000 11.82230000 11.82813000 11.82050335 0.00936167 452 1519895700 2018.03.01 09:15 11.82280000 11.82100000 11.82050000 11.82540000 11.82055065 0.00860380 588 1519896000 2018.03.01 09:20 11.82100000 11.81960000 11.81410000 11.82390000 11.82046011 0.00777940 617 1519896300 2018.03.01 09:25 11.81979000 11.82840000 11.81383000 11.82930000 11.82121629 0.00667673 431 1519896600 2018.03.01 09:30 11.82840000 11.83300000 11.82720000 11.83320000 11.82233855 0.00652720 428 1519896900 2018.03.01 09:35 11.83300000 11.83895000 11.82950000 11.83955000 11.82392059 0.00692417 517 1519897200 2018.03.01 09:40 11.83900000 11.83940000 11.83330000 11.84201000 11.82539482 0.00706156 382 1519897500 2018.03.01 09:45 11.83970000 11.83678000 11.83440000 11.84150000 11.82647912 0.00667296 328 1519897800 2018.03.01 09:50 11.83678000 11.83590000 11.83390000 11.83840000 11.82737635 0.00648447 399 1519898100 2018.03.01 09:55 11.83590000 11.83810000 11.83543000 11.83960000 11.82839765 0.00649071 328 1519898400 2018.03.01 10:00 11.83820000 11.84590000 11.83820000 11.84850000 11.83006454 0.00708520 725 1519898700 2018.03.01 10:05 11.84640000 11.84205000 11.83849000 11.84890000 11.83120601 0.00721631 515 1519899000 2018.03.01 10:10 11.84200000 11.84130000 11.83740000 11.84280000 11.83216734 0.00744328 296 1519899300 2018.03.01 10:15 11.84150000 11.84770000 11.84110000 11.84874000 11.83364665 0.00813016 444 1519899600 2018.03.01 10:20 11.84740000 11.85560000 11.84400000 11.85609000 11.83573744 0.00949206 425 1519899900 2018.03.01 10:25 11.85580000 11.86340000 11.85150000 11.86370000 11.83837197 0.01156928 402 1519900200 2018.03.01 10:30 11.86310000 11.87100000 11.86210000 11.87450000 11.84147940 0.01410895 538 1519900500 2018.03.01 10:35 11.87090000 11.86350000 11.86350000 11.87110000 11.84357660 0.01509265 286 1519900800 2018.03.01 10:40 11.86340000 11.87090000 11.86340000 11.87335000 11.84617883 0.01602172 319 1519901100 2018.03.01 10:45 11.87090000 11.87373000 11.86920000 11.87530000 11.84880275 0.01697499 539 1519901400 2018.03.01 10:50 11.87373000 11.86990000 11.86330000 11.87600000 11.85081201 0.01699767 678 1519901700 2018.03.01 10:55 11.87010000 11.86030000 11.85600000 11.87410000 11.85171563 0.01592137 645 1519902000 2018.03.01 11:00 11.86030000 11.87000000 11.85920000 11.87240000 11.85345700 0.01493814 417 1519902300 2018.03.01 11:05 11.87020000 11.87510000 11.86990000 11.87810000 11.85551824 0.01478954 654 1519902600 2018.03.01 11:10 11.87510000 11.88270000 11.87390000 11.88549000 11.85810698 0.01529557 451 1519902900 2018.03.01 11:15 11.88370000 11.87841000 11.87841000 11.88610000 11.86004060 0.01549340 352 1519903200 2018.03.01 11:20 11.87710000 11.88690000 11.87670000 11.88810000 11.86259864 0.01610033 446 1519903500 2018.03.01 11:25 11.88690000 11.89780000 11.88650000 11.89780000 11.86595115 0.01711664 270 1519903800 2018.03.01 11:30 11.89760000 11.91250000 11.89580000 11.91640000 11.87038437 0.01906592 494 1519904100 2018.03.01 11:35 11.91250000 11.90540000 11.90310000 11.91590000 11.87371919 0.01953678 550 1519904400 2018.03.01 11:40 11.90540000 11.91550000 11.90397000 11.91680000 11.87769832 0.02103337 626 1519904700 2018.03.01 11:45 11.91550000 11.91360000 11.91030000 11.91585000 11.88111753 0.02132052 478 1519905000 2018.03.01 11:50 11.91360000 11.92050000 11.91360000 11.92105000 11.88486824 0.02150291 659 1519905300 2018.03.01 11:55 11.92050000 11.92390000 11.91850000 11.92650000 11.88858555 0.02187141 625 1519905600 2018.03.01 12:00 11.92395000 11.91105000 11.90690000 11.92660000 11.89072502 0.02133000 673 1519905900 2018.03.01 12:05 11.91120000 11.89990000 11.89990000 11.91420000 11.89159883 0.02058274 548 1519906200 2018.03.01 12:10 11.89970000 11.89430000 11.88980000 11.90350000 11.89185608 0.02007539 638 1519906500 2018.03.01 12:15 11.89510000 11.90040000 11.89220000 11.90500000 11.89266979 0.01910606 669 1519906800 2018.03.01 12:20 11.90080000 11.90380000 11.89970000 11.90490000 11.89372981 0.01855208 462 1519907100 2018.03.01 12:25 11.90390000 11.90140000 11.89970000 11.90510000 11.89446030 0.01800258 430 1519907400 2018.03.01 12:30 11.90150000 11.90080000 11.89620000 11.90239000 11.89506408 0.01709909 559 1519907700 2018.03.01 12:35 11.90080000 11.90258000 11.89880000 11.90650000 11.89577989 0.01511523 359 1519908000 2018.03.01 12:40 11.90258000 11.90260000 11.90063000 11.90470000 11.89642942 0.01380625 529 1519908300 2018.03.01 12:45 11.90260000 11.90080000 11.89655000 11.90490000 11.89684567 0.01279604 477 1519908600 2018.03.01 12:50 11.90075000 11.89970000 11.89560000 11.90235000 11.89711751 0.01226976 429 1519908900 2018.03.01 12:55 11.89970000 11.90600000 11.89830000 11.90610000 11.89796346 0.01115441 371 1519909200 2018.03.01 13:00 11.90560000 11.90820000 11.90490000 11.91690000 11.89893837 0.01042831 433 1519909500 2018.03.01 13:05 11.90820000 11.89700000 11.89700000 11.91180000 11.89875376 0.01055996 421 1519909800 2018.03.01 13:10 11.89810000 11.89090000 11.89080000 11.90860000 11.89800578 0.01072042 324 1519910100 2018.03.01 13:15 11.89100000 11.88560000 11.88500000 11.89200000 11.89682428 0.01163080 189 1519910400 2018.03.01 13:20 11.88570000 11.88170000 11.88100000 11.88765000 11.89538387 0.01212188 228 1519910700 2018.03.01 13:25 11.88180000 11.87550000 11.87340000 11.88400000 11.89349017 0.01313171 386 1519911000 2018.03.01 13:30 11.87615000 11.86910000 11.86669000 11.87670000 11.89116730 0.01381841 381 1519911300 2018.03.01 13:35 11.86910000 11.87170000 11.86820000 11.87330000 11.88931327 0.01321124 344 1519911600 2018.03.01 13:40 11.87170000 11.87650000 11.87140000 11.87660000 11.88809296 0.01306306 345 1519911900 2018.03.01 13:45 11.87650000 11.87810000 11.87420000 11.87960000 11.88714125 0.01332833 366 1519912200 2018.03.01 13:50 11.87805000 11.88559000 11.87510000 11.88740000 11.88699351 0.01329022 802 1519912500 2018.03.01 13:55 11.88480000 11.87730000 11.87520000 11.88920000 11.88607032 0.01342079 484 1519912800 2018.03.01 14:00 11.87730000 11.87870000 11.87510000 11.87990000 11.88536838 0.01313042 260 1519913100 2018.03.01 14:05 11.87870000 11.88770000 11.87662000 11.88770000 11.88559044 0.01258383 526 1519913400 2018.03.01 14:10 11.88760000 11.89690000 11.88560000 11.89900000 11.88666754 0.01215896 468 1519913700 2018.03.01 14:15 11.89680000 11.90990000 11.89426000 11.91000000 11.88888016 0.01252414 914 1519914000 2018.03.01 14:20 11.90980000 11.91029000 11.90690000 11.91370000 11.89091919 0.01313645 544 1519914300 2018.03.01 14:25 11.91028000 11.91980000 11.90984000 11.92190000 11.89366974 0.01484292 531 1519914600 2018.03.01 14:30 11.91970000 11.91380000 11.91200000 11.91970000 11.89558691 0.01589383 419 1519914900 2018.03.01 14:35 11.91390000 11.90530000 11.90500000 11.91590000 11.89651197 0.01616448 569 1519915200 2018.03.01 14:40 11.90510000 11.90250000 11.90250000 11.90830000 11.89708226 0.01622386 648 1519915500 2018.03.01 14:45 11.90290000 11.91526000 11.90140000 11.91559000 11.89881347 0.01736922 749 1519915800 2018.03.01 14:50 11.91539000 11.90981000 11.90460000 11.91566000 11.89986076 0.01785541 701 1519916100 2018.03.01 14:55 11.90981000 11.91360000 11.90840000 11.91400000 11.90116926 0.01831010 384 1519916400 2018.03.01 15:00 11.91350000 11.91780000 11.90999000 11.92050000 11.90275314 0.01870262 809 1519916700 2018.03.01 15:05 11.91770000 11.93090000 11.91770000 11.93100000 11.90543379 0.01954749 570 1519917000 2018.03.01 15:10 11.93040000 11.92820000 11.92750000 11.93720000 11.90760200 0.01907479 389 1519917300 2018.03.01 15:15 11.92823000 11.93720000 11.92700000 11.93840000 11.91042086 0.01916206 306 1519917600 2018.03.01 15:20 11.93730000 11.93440000 11.93270000 11.94040000 11.91270459 0.01887493 374 1519917900 2018.03.01 15:25 11.93440000 11.93780000 11.93240000 11.94159000 11.91509463 0.01853298 370 1519918200 2018.03.01 15:30 11.93790000 11.93060000 11.92490000 11.93840000 11.91657133 0.01790709 1255 1519918500 2018.03.01 15:35 11.93050000 11.92370000 11.92300000 11.93210000 11.91725025 0.01576087 678 1519918800 2018.03.01 15:40 11.92450000 11.91170000 11.90979000 11.92510000 11.91672165 0.01324779 1700 1519919100 2018.03.01 15:45 11.91170000 11.89770000 11.89470000 11.91310000 11.91491007 0.01253274 1302 1519919400 2018.03.01 15:50 11.89770000 11.90018000 11.89770000 11.90600000 11.91350720 0.01268844 895 1519919700 2018.03.01 15:55 11.90018000 11.88838000 11.88838000 11.90029000 11.91111414 0.01455016 794 1519920000 2018.03.01 16:00 11.88838000 11.89200000 11.88524000 11.89510000 11.90929374 0.01579041 961 1519920300 2018.03.01 16:05 11.89200000 11.89750000 11.89154000 11.90033000 11.90817053 0.01623398 684 1519920600 2018.03.01 16:10 11.89740000 11.90920000 11.89370000 11.91512000 11.90826857 0.01615056 797 1519920900 2018.03.01 16:15 11.90920000 11.90070000 11.89650000 11.91460000 11.90754776 0.01649193 937 1519921200 2018.03.01 16:20 11.90070000 11.91100000 11.90070000 11.91160000 11.90787654 0.01633769 610 1519921500 2018.03.01 16:25 11.91100000 11.91640000 11.90620000 11.91710000 11.90868830 0.01605715 847 1519921800 2018.03.01 16:30 11.91670000 11.91730000 11.90810000 11.91740000 11.90950846 0.01587777 1286 1519922100 2018.03.01 16:35 11.91720000 11.92820000 11.91573000 11.92880000 11.91128861 0.01582464 1458 1519922400 2018.03.01 16:40 11.92820000 11.93240000 11.92620000 11.93330000 11.91329922 0.01595566 1386 1519922700 2018.03.01 16:45 11.93240000 11.91836000 11.91290000 11.93330000 11.91378120 0.01543841 2023 1519923000 2018.03.01 16:50 11.91836000 11.91120000 11.90350000 11.91837000 11.91353537 0.01512752 2524 1519923300 2018.03.01 16:55 11.91120000 11.91023000 11.90685000 11.91778000 11.91322057 0.01419265 1599 1519923600 2018.03.01 17:00 11.91023000 11.91460000 11.90940000 11.92526000 11.91335195 0.01339088 1914 1519923900 2018.03.01 17:05 11.91450000 11.91720000 11.91420000 11.92240000 11.91371843 0.01231729 1529 1519924200 2018.03.01 17:10 11.91720000 11.90890000 11.90670000 11.91940000 11.91325953 0.01165072 1382 1519924500 2018.03.01 17:15 11.90890000 11.90590000 11.90110000 11.91600000 11.91255862 0.01132041 1195 1519924800 2018.03.01 17:20 11.90580000 11.90750000 11.90218000 11.91180000 11.91207685 0.01124416 1737 1519925100 2018.03.01 17:25 11.90730000 11.89600000 11.88800000 11.91235000 11.91054572 0.01106455 1816 1519925400 2018.03.01 17:30 11.89610000 11.86290000 11.86290000 11.89760000 11.90600803 0.01488735 1776 1519925700 2018.03.01 17:35 11.86235000 11.87899000 11.85870000 11.88090000 11.90343489 0.01591901 2339 1519926000 2018.03.01 17:40 11.87885000 11.87868000 11.87430000 11.88535000 11.90107728 0.01720220 1537 1519926300 2018.03.01 17:45 11.87867000 11.89660000 11.87850000 11.89750000 11.90065087 0.01734227 1461 1519926600 2018.03.01 17:50 11.89650000 11.89630000 11.88880000 11.89700000 11.90023650 0.01738420 1576 1519926900 2018.03.01 17:55 11.89625000 11.92900000 11.89550000 11.93510000 11.90297588 0.01773855 1460 1519927200 2018.03.01 18:00 11.92910000 11.91950000 11.91860000 11.93290000 11.90454961 0.01771809 1646 1519927500 2018.03.01 18:05 11.91940000 11.91835000 11.91504000 11.92655000 11.90586393 0.01762532 1182 1519927800 2018.03.01 18:10 11.91845000 11.91760000 11.91673000 11.92420000 11.90698165 0.01757183 1088 1519928100 2018.03.01 18:15 11.91750000 11.91310000 11.91080000 11.92050000 11.90756435 0.01699523 822 1519928400 2018.03.01 18:20 11.91320000 11.89308000 11.89200000 11.91350000 11.90618489 0.01620143 981 1519928700 2018.03.01 18:25 11.89308000 11.90060000 11.88640000 11.90100000 11.90565300 0.01594968 1346 1519929000 2018.03.01 18:30 11.90060000 11.88360000 11.88325000 11.90060000 11.90355271 0.01637222 659 1519929300 2018.03.01 18:35 11.88360000 11.89020000 11.87900000 11.89280000 11.90228102 0.01646066 631 1519929600 2018.03.01 18:40 11.89020000 11.88630000 11.88380000 11.89820000 11.90075902 0.01647889 1143 1519929900 2018.03.01 18:45 11.88615000 11.89310000 11.87850000 11.89400000 11.90002959 0.01608292 1413 1519930200 2018.03.01 18:50 11.89300000 11.88000000 11.87810000 11.89375000 11.89812201 0.01637860 1817 1519930500 2018.03.01 18:55 11.88000000 11.88270000 11.86920000 11.88520000 11.89665325 0.01654241 1245 1519930800 2018.03.01 19:00 11.88270000 11.89210000 11.87920000 11.89360000 11.89621961 0.01636878 1127 1519931100 2018.03.01 19:05 11.89210000 11.89100000 11.88990000 11.90262000 11.89572250 0.01638643 982 1519931400 2018.03.01 19:10 11.89110000 11.88765000 11.87670000 11.89180000 11.89495369 0.01481807 1215 1519931700 2018.03.01 19:15 11.88765000 11.89880000 11.88370000 11.90040000 11.89532001 0.01434940 1002 1519932000 2018.03.01 19:20 11.89880000 11.90120000 11.89655000 11.90395000 11.89588001 0.01380209 1058 1519932300 2018.03.01 19:25 11.90120000 11.90010000 11.89400000 11.90330000 11.89628191 0.01375667 910 1519932600 2018.03.01 19:30 11.90010000 11.90850000 11.89950000 11.91760000 11.89744554 0.01381970 1161 1519932900 2018.03.01 19:35 11.90870000 11.90260000 11.89560000 11.91050000 11.89793644 0.01192565 490 1519933200 2018.03.01 19:40 11.90260000 11.89580000 11.88860000 11.90330000 11.89773297 0.01089893 504 1519933500 2018.03.01 19:45 11.89530000 11.89390000 11.89330000 11.89930000 11.89736792 0.00984081 183 1519933800 2018.03.01 19:50 11.89390000 11.90020000 11.89300000 11.90620000 11.89763764 0.00884723 445 1519934100 2018.03.01 19:55 11.90020000 11.89560000 11.88965000 11.91420000 11.89744358 0.00806814 2176 1519934400 2018.03.01 20:00 11.89580000 11.91890000 11.89490000 11.91964000 11.89948705 0.01003703 1596 1519934700 2018.03.01 20:05 11.91897000 11.93288000 11.91896000 11.93353000 11.90266733 0.01356158 1271 1519935000 2018.03.01 20:10 11.93278000 11.92120000 11.92120000 11.93840000 11.90443235 0.01415117 1279 1519935300 2018.03.01 20:15 11.92119000 11.92340000 11.91560000 11.92500000 11.90623879 0.01504399 685 1519935600 2018.03.01 20:20 11.92330000 11.93400000 11.92320000 11.93510000 11.90888272 0.01645536 749 1519935900 2018.03.01 20:25 11.93410000 11.93730000 11.93210000 11.94078000 11.91158912 0.01810055 1044 1519936200 2018.03.01 20:30 11.93720000 11.93620000 11.93260000 11.93830000 11.91393302 0.01821370 746 1519936500 2018.03.01 20:35 11.93620000 11.93310000 11.92590000 11.93640000 11.91575844 0.01783858 644 1519936800 2018.03.01 20:40 11.93310000 11.93790000 11.93080000 11.93810000 11.91786716 0.01824505 443 1519937100 2018.03.01 20:45 11.93810000 11.93869000 11.93480000 11.94347000 11.91985029 0.01828076 624 1519937400 2018.03.01 20:50 11.93869000 11.93870000 11.93390000 11.94081000 11.92164550 0.01766225 1003 1519937700 2018.03.01 20:55 11.93880000 11.94420000 11.93590000 11.94620000 11.92379355 0.01800520 1343 1519938000 2018.03.01 21:00 11.94430000 11.94280000 11.93840000 11.94540000 11.92560369 0.01808937 1627 1519938300 2018.03.01 21:05 11.94290000 11.92980000 11.92640000 11.94340000 11.92600334 0.01725103 935 1519938600 2018.03.01 21:10 11.92990000 11.92810000 11.92540000 11.93520000 11.92620302 0.01682957 635 1519938900 2018.03.01 21:15 11.92810000 11.91810000 11.91570000 11.92960000 11.92543130 0.01604557 1142 1519939200 2018.03.01 21:20 11.91810000 11.90000000 11.89980000 11.92410000 11.92300927 0.01583913 1715 1519939500 2018.03.01 21:25 11.89990000 11.89960000 11.89940000 11.91730000 11.92077982 0.01587879 1026 1519939800 2018.03.01 21:30 11.89940000 11.90060000 11.89710000 11.90520000 11.91885793 0.01653370 576 1519940100 2018.03.01 21:35 11.90070000 11.91950000 11.90000000 11.92490000 11.91891908 0.01566448 1257 1519940400 2018.03.01 21:40 11.91960000 11.91015000 11.90399000 11.92065000 11.91808393 0.01619460 1669 1519940700 2018.03.01 21:45 11.91020000 11.90660000 11.90360000 11.91595000 11.91699022 0.01655992 1499 1519941000 2018.03.01 21:50 11.90650000 11.90370000 11.89417000 11.90960000 11.91572449 0.01737332 982 1519941300 2018.03.01 21:55 11.90380000 11.90110000 11.89368000 11.90390000 11.91433168 0.01821556 394 1519941600 2018.03.01 22:00 11.90105000 11.89170000 11.88594000 11.90310000 11.91217628 0.01926136 1284 1519941900 2018.03.01 22:05 11.89173000 11.88780000 11.88740000 11.89450000 11.90985473 0.02008771 605 1519942200 2018.03.01 22:10 11.88780000 11.88216000 11.87870000 11.88790000 11.90721714 0.02109581 1057 1519942500 2018.03.01 22:15 11.88220000 11.89035000 11.87830000 11.89108000 11.90561074 0.02118436 1194 1519942800 2018.03.01 22:20 11.89029000 11.88772000 11.88610000 11.90290000 11.90390686 0.02083634 1184 1519943100 2018.03.01 22:25 11.88782000 11.89274000 11.88739000 11.89610000 11.90284335 0.01978312 1324 1519943400 2018.03.01 22:30 11.89274000 11.89450000 11.88937000 11.89876000 11.90204875 0.01836047 1552 1519943700 2018.03.01 22:35 11.89470000 11.89560000 11.89350000 11.90300000 11.90143458 0.01591493 1252 1519944000 2018.03.01 22:40 11.89580000 11.88973000 11.87680000 11.89665000 11.90031986 0.01326341 737 1519944300 2018.03.01 22:45 11.88950000 11.88190000 11.88050000 11.89100000 11.89856559 0.01217230 813 1519944600 2018.03.01 22:50 11.88180000 11.88050000 11.87172000 11.88329000 11.89684505 0.01083597 629 1519944900 2018.03.01 22:55 11.88066000 11.87450000 11.87097000 11.88188000 11.89471695 0.01069758 727 1519945200 2018.03.01 23:00 11.87460000 11.86757000 11.86630000 11.87615000 11.89213153 0.01213198 251 1519945500 2018.03.01 23:05 11.86757000 11.86640000 11.86416000 11.87165000 11.88968091 0.01338441 213 1519945800 2018.03.01 23:10 11.86640000 11.85870000 11.85160000 11.86660000 11.88673035 0.01505727 274 1519946100 2018.03.01 23:15 11.85547000 11.85580000 11.85465000 11.85690000 11.88378460 0.01500026 24 1519946400 2018.03.01 23:20 11.85590000 11.85700000 11.85500000 11.85770000 11.88123368 0.01517151 50 1519946700 2018.03.01 23:25 11.85730000 11.85480000 11.85400000 11.85790000 11.87871619 0.01538368 61 1519947000 2018.03.01 23:30 11.85480000 11.85600000 11.85480000 11.85640000 11.87655274 0.01530531 218 1519947300 2018.03.01 23:35 11.85570000 11.85540000 11.85529000 11.85600000 11.87453820 0.01511630 168 1519947600 2018.03.01 23:40 11.85540000 11.85430000 11.85414000 11.85540000 11.87261075 0.01538066 146 1519947900 2018.03.01 23:45 11.85449000 11.85440000 11.85440000 11.85490000 11.87087639 0.01562839 21 1519948200 2018.03.01 23:50 11.85430000 11.84750000 11.84740000 11.85430000 11.86865007 0.01642219 126 1519948500 2018.03.01 23:55 11.84749000 11.84240000 11.84240000 11.84750000 11.86615006 0.01689562 132 1519948800 2018.03.02 00:00 11.84578000 11.84590000 11.84528000 11.84590000 11.86422149 0.01693902 4 1519949100 2018.03.02 00:05 11.85490000 11.87470000 11.85014000 11.87470000 11.86521944 0.01582526 16 1519949400 2018.03.02 00:10 11.87470000 11.87470000 11.87470000 11.87470000 11.86612235 0.01464166 1 1519949700 2018.03.02 00:15 11.85390000 11.85390000 11.84400000 11.86590000 11.86495832 0.01307169 17 1519950300 2018.03.02 00:25 11.85290000 11.85460000 11.85290000 11.85460000 11.86397181 0.01173987 3 1519950600 2018.03.02 00:30 11.85390000 11.85478000 11.85192000 11.85805000 11.86309640 0.01088010 234 1519950900 2018.03.02 00:35 11.85478000 11.86310000 11.85435000 11.86310000 11.86309674 0.01016049 58 1519951200 2018.03.02 00:40 11.86430000 11.86340000 11.85460000 11.86697000 11.86312562 0.00985125 55 1519951500 2018.03.02 00:45 11.86340000 11.86272000 11.85840000 11.86340000 11.86308699 0.00977939 41 1519951800 2018.03.02 00:50 11.86285000 11.86166000 11.85510000 11.86510000 11.86295109 0.00967635 34 1519952100 2018.03.02 00:55 11.86069000 11.85890000 11.85890000 11.86069000 11.86256527 0.00945174 18 1519952400 2018.03.02 01:00 11.85890000 11.86210000 11.85700000 11.86210000 11.86252096 0.00930704 57 1519952700 2018.03.02 01:05 11.86039000 11.85725000 11.85725000 11.86039000 11.86201896 0.00904561 16 1519953000 2018.03.02 01:10 11.85718000 11.85743000 11.85710000 11.85743000 11.86158192 0.00875991 10 1519953300 2018.03.02 01:15 11.85735000 11.85736000 11.85720000 11.85757000 11.86117983 0.00855627 16 1519953600 2018.03.02 01:20 11.85762000 11.85788000 11.85472000 11.86205000 11.86086556 0.00837567 263 1519953900 2018.03.02 01:25 11.85788000 11.86055000 11.85640000 11.86151000 11.86083551 0.00823687 47 1519954200 2018.03.02 01:30 11.86055000 11.85566000 11.85566000 11.86230000 11.86034260 0.00805494 187 1519954500 2018.03.02 01:35 11.85569000 11.85491000 11.85454000 11.85569000 11.85982521 0.00752820 50 1519954800 2018.03.02 01:40 11.85454000 11.85869000 11.85454000 11.85922000 11.85971710 0.00644203 59 1519955100 2018.03.02 01:45 11.85982000 11.86240000 11.85982000 11.86309000 11.85997261 0.00566250 23 1519955400 2018.03.02 01:50 11.85990000 11.85520000 11.85360000 11.86333000 11.85951808 0.00469118 325 1519955700 2018.03.02 01:55 11.85520000 11.85940000 11.85285000 11.86179000 11.85950683 0.00323461 204 1519956000 2018.03.02 02:00 11.85940000 11.85900000 11.85890000 11.85982000 11.85945856 0.00297365 181 1519956300 2018.03.02 02:05 11.85900000 11.85720000 11.85670000 11.86010000 11.85924346 0.00278524 305 1519956600 2018.03.02 02:10 11.85776000 11.85670000 11.85667000 11.85920000 11.85900123 0.00265748 96 1519956900 2018.03.02 02:15 11.85658000 11.85600000 11.85540000 11.85849000 11.85871540 0.00256784 103 1519957200 2018.03.02 02:20 11.85600000 11.85650000 11.85255000 11.85680000 11.85850441 0.00237550 23 1519957500 2018.03.02 02:25 11.85650000 11.85563000 11.85350000 11.85660000 11.85823065 0.00223110 26 1519957800 2018.03.02 02:30 11.85430000 11.85586000 11.85382000 11.85601000 11.85800488 0.00212041 51 1519958100 2018.03.02 02:35 11.85556000 11.85581000 11.85554000 11.85581000 11.85779584 0.00213578 4 1519958400 2018.03.02 02:40 11.85547000 11.85588000 11.85380000 11.85605000 11.85761338 0.00191274 35 1519958700 2018.03.02 02:45 11.85559000 11.85400000 11.85300000 11.85693000 11.85726925 0.00201790 128 1519959000 2018.03.02 02:50 11.85507000 11.85293000 11.85220000 11.85601000 11.85685599 0.00220443 134 1519959300 2018.03.02 02:55 11.85790000 11.85774000 11.85340000 11.86048000 11.85694018 0.00221044 467 1519959600 2018.03.02 03:00 11.85801000 11.85811000 11.85740000 11.86431000 11.85705159 0.00222031 803 1519959900 2018.03.02 03:05 11.85800000 11.86120000 11.85770000 11.86400000 11.85744668 0.00232848 179 1519960200 2018.03.02 03:10 11.86110000 11.85890000 11.85840000 11.86130000 11.85758509 0.00234139 40 1519960500 2018.03.02 03:15 11.85880000 11.86040000 11.85650000 11.86436000 11.85785317 0.00238823 384 1519960800 2018.03.02 03:20 11.86060000 11.86440000 11.86030000 11.86490000 11.85847668 0.00290475 54 1519961100 2018.03.02 03:25 11.86430000 11.86535000 11.86130000 11.86550000 11.85913128 0.00336612 148 1519961400 2018.03.02 03:30 11.86520000 11.86500000 11.86440000 11.86545000 11.85969021 0.00367712 34 1519961700 2018.03.02 03:35 11.86470000 11.86525000 11.86106000 11.86545000 11.86021971 0.00406262 43 1519962000 2018.03.02 03:40 11.86530000 11.86280000 11.86145000 11.86550000 11.86046545 0.00418687 48 1519962300 2018.03.02 03:45 11.86270000 11.86580000 11.86270000 11.86594000 11.86097351 0.00446658 88 1519962600 2018.03.02 03:50 11.86530000 11.86040000 11.85590000 11.86600000 11.86091889 0.00434563 144 1519962900 2018.03.02 03:55 11.86030000 11.86030000 11.86030000 11.86030000 11.86085995 0.00418849 1 1519963200 2018.03.02 04:00 11.86040000 11.86120000 11.86040000 11.86150000 11.86089233 0.00408232 8 1519963500 2018.03.02 04:05 11.86150000 11.86160000 11.86130000 11.86259000 11.86095973 0.00392567 5 1519963800 2018.03.02 04:10 11.86195000 11.86120000 11.86110000 11.86224000 11.86098261 0.00376017 13 1519964100 2018.03.02 04:15 11.86150000 11.86384000 11.86080000 11.86555000 11.86125474 0.00365713 32 1519964400 2018.03.02 04:20 11.86393000 11.86790000 11.86393000 11.86830000 11.86188763 0.00378611 40 1519964700 2018.03.02 04:25 11.86790000 11.86790000 11.86333000 11.86790000 11.86246023 0.00361986 74 1519965000 2018.03.02 04:30 11.86790000 11.87180000 11.86630000 11.87230000 11.86334973 0.00355777 186 1519965300 2018.03.02 04:35 11.87180000 11.87750000 11.87180000 11.87770000 11.86469738 0.00458745 66 1519965600 2018.03.02 04:40 11.87780000 11.87610000 11.87590000 11.87800000 11.86578334 0.00510137 129 1519965900 2018.03.02 04:45 11.87670000 11.87710000 11.87670000 11.87760000 11.86686112 0.00571301 10 1519966200 2018.03.02 04:50 11.87700000 11.87700000 11.87220000 11.87850000 11.86782673 0.00599708 718 1519966500 2018.03.02 04:55 11.87730000 11.87400000 11.87370000 11.87820000 11.86841466 0.00600431 152 1519966800 2018.03.02 05:00 11.87390000 11.87430000 11.87310000 11.87460000 11.86897517 0.00616132 31 1519967100 2018.03.02 05:05 11.87420000 11.87400000 11.87400000 11.87420000 11.86945372 0.00628417 2 1519967700 2018.03.02 05:15 11.87400000 11.87390000 11.87390000 11.87420000 11.86987718 0.00634900 3 1519968000 2018.03.02 05:20 11.87430000 11.87400000 11.87350000 11.87450000 11.87026983 0.00638972 8 1519968300 2018.03.02 05:25 11.87380000 11.87380000 11.86880000 11.87420000 11.87060603 0.00625859 173 1519968600 2018.03.02 05:30 11.87400000 11.87360000 11.87300000 11.87420000 11.87089117 0.00623291 18 1519968900 2018.03.02 05:35 11.87250000 11.87200000 11.87190000 11.87297000 11.87099678 0.00578524 32 1519969200 2018.03.02 05:40 11.87240000 11.87040000 11.87010000 11.87260000 11.87093994 0.00527136 17 1519969500 2018.03.02 05:45 11.87050000 11.87000000 11.86790000 11.87623000 11.87085042 0.00481806 60 1519969800 2018.03.02 05:50 11.86995000 11.86989000 11.86982000 11.87079000 11.87075895 0.00438202 16 1519970100 2018.03.02 05:55 11.86988000 11.87006000 11.86406000 11.87222000 11.87069239 0.00385850 1037 1519970400 2018.03.02 06:00 11.87005000 11.86969000 11.86969000 11.87006000 11.87059692 0.00360443 66 1519970700 2018.03.02 06:05 11.86960000 11.86833000 11.86348000 11.87360000 11.87038102 0.00372418 180 1519971000 2018.03.02 06:10 11.86818000 11.86319000 11.85950000 11.86880000 11.86969616 0.00442311 160 1519971300 2018.03.02 06:15 11.86320000 11.86302000 11.86080000 11.86884000 11.86906034 0.00500246 257 1519971600 2018.03.02 06:20 11.86280000 11.86273000 11.86240000 11.86297000 11.86845745 0.00515731 47 1519971900 2018.03.02 06:25 11.86280000 11.86381000 11.86272000 11.86397000 11.86801484 0.00519372 85 1519972200 2018.03.02 06:30 11.86379000 11.86252000 11.86182000 11.86393000 11.86749152 0.00516929 88 1519972500 2018.03.02 06:35 11.86254000 11.86190000 11.86190000 11.86265000 11.86695899 0.00509197 49 1519972800 2018.03.02 06:40 11.86190000 11.86200000 11.86190000 11.86200000 11.86648671 0.00514838 2 1519973100 2018.03.02 06:45 11.86200000 11.86200000 11.86200000 11.86200000 11.86605940 0.00509625 7 1519973400 2018.03.02 06:50 11.86200000 11.86200000 11.86200000 11.86200000 11.86567279 0.00498614 5 1519973700 2018.03.02 06:55 11.86200000 11.86130000 11.86100000 11.86200000 11.86525634 0.00485341 10 1519974000 2018.03.02 07:00 11.86160000 11.86390000 11.86030000 11.86740000 11.86512716 0.00448476 164 1519974300 2018.03.02 07:05 11.86370000 11.86160000 11.86100000 11.86790000 11.86479124 0.00417970 411 1519974600 2018.03.02 07:10 11.86160000 11.86110000 11.86090000 11.86160000 11.86443969 0.00382001 32 1519974900 2018.03.02 07:15 11.86110000 11.86460000 11.86092000 11.86830000 11.86445496 0.00342462 481 1519975200 2018.03.02 07:20 11.86420000 11.85921000 11.85682000 11.86430000 11.86395544 0.00335764 127 1519975500 2018.03.02 07:25 11.85924000 11.86082000 11.85915000 11.86087000 11.86365683 0.00314089 43 1519975800 2018.03.02 07:30 11.86023000 11.86086000 11.86023000 11.86088000 11.86339046 0.00285628 40 1519976100 2018.03.02 07:35 11.86077000 11.86020000 11.86020000 11.86077000 11.86308661 0.00247781 19 1519976400 2018.03.02 07:40 11.86048000 11.86043000 11.86020000 11.86077000 11.86283360 0.00199149 12 1519976700 2018.03.02 07:45 11.86067000 11.85891000 11.85750000 11.86089000 11.86245992 0.00161126 105 1519977000 2018.03.02 07:50 11.85891000 11.85780000 11.85580000 11.85960000 11.86201612 0.00174117 138 1519977300 2018.03.02 07:55 11.85794000 11.86625000 11.85794000 11.87580000 11.86241935 0.00207305 685 1519977600 2018.03.02 08:00 11.86628000 11.87070000 11.86358000 11.87310000 11.86320798 0.00297555 469 1519977900 2018.03.02 08:05 11.87070000 11.87200000 11.86882000 11.87620000 11.86404532 0.00381827 841 1519978200 2018.03.02 08:10 11.87200000 11.87880000 11.86266000 11.88060000 11.86545052 0.00541883 485 1519978500 2018.03.02 08:15 11.87910000 11.88150000 11.87910000 11.88240000 11.86697905 0.00688980 270 1519978800 2018.03.02 08:20 11.88150000 11.88180000 11.88090000 11.88230000 11.86839057 0.00799852 85 1519979100 2018.03.02 08:25 11.88180000 11.87660000 11.87510000 11.88200000 11.86917242 0.00834408 273 1519979400 2018.03.02 08:30 11.87680000 11.88050000 11.87630000 11.88070000 11.87025123 0.00891287 139 1519979700 2018.03.02 08:35 11.88030000 11.88320000 11.87650000 11.88340000 11.87148445 0.00952857 438 1519980000 2018.03.02 08:40 11.88310000 11.87840000 11.87660000 11.88330000 11.87214307 0.00971216 221 1519980300 2018.03.02 08:45 11.87830000 11.87700000 11.87540000 11.88100000 11.87260564 0.00962161 346 1519980600 2018.03.02 08:50 11.87710000 11.87770000 11.87410000 11.87931000 11.87309082 0.00946914 321 1519980900 2018.03.02 08:55 11.87780000 11.87730000 11.87530000 11.87790000 11.87349169 0.00942250 152 1519981200 2018.03.02 09:00 11.87700000 11.88070000 11.87650000 11.88290000 11.87417820 0.00914340 331 1519981500 2018.03.02 09:05 11.88040000 11.87340000 11.87090000 11.88330000 11.87410408 0.00863115 386 1519981800 2018.03.02 09:10 11.87350000 11.86745000 11.86570000 11.87430000 11.87347036 0.00818432 301 1519982100 2018.03.02 09:15 11.86750000 11.86370000 11.86070000 11.87180000 11.87253985 0.00795780 621 1519982400 2018.03.02 09:20 11.86370000 11.85880000 11.85620000 11.86520000 11.87123129 0.00828724 362 1519982700 2018.03.02 09:25 11.85880000 11.85410000 11.85030000 11.86740000 11.86959974 0.00915532 706 1519983000 2018.03.02 09:30 11.85509000 11.87720000 11.85390000 11.88620000 11.87032357 0.00860873 1204 1519983300 2018.03.02 09:35 11.87720000 11.86960000 11.86810000 11.87720000 11.87025466 0.00859193 1501 1519983600 2018.03.02 09:40 11.86930000 11.87570000 11.86900000 11.87710000 11.87077327 0.00844959 965 1519983900 2018.03.02 09:45 11.87410000 11.87090000 11.87040000 11.87735000 11.87078534 0.00844026 430 1519984200 2018.03.02 09:50 11.87100000 11.86700000 11.86100000 11.87100000 11.87042483 0.00842152 322 1519984500 2018.03.02 09:55 11.86710000 11.86540000 11.86080000 11.87130000 11.86994627 0.00828102 485 1519984800 2018.03.02 10:00 11.86535000 11.87450000 11.86150000 11.87610000 11.87037996 0.00778437 992 1519985100 2018.03.02 10:05 11.87460000 11.87750000 11.87270000 11.88350000 11.87105806 0.00766668 793 1519985400 2018.03.02 10:10 11.87750000 11.87290000 11.87260000 11.87930000 11.87123348 0.00735850 481 1519985700 2018.03.02 10:15 11.87260000 11.86660000 11.86460000 11.87505000 11.87079220 0.00695039 711 1519986000 2018.03.02 10:20 11.86670000 11.86540000 11.86423000 11.86847000 11.87027866 0.00685403 697 1519986300 2018.03.02 10:25 11.86440000 11.86620000 11.86420000 11.86744000 11.86989021 0.00675016 449 1519986600 2018.03.02 10:30 11.86610000 11.85605000 11.85280000 11.86691000 11.86857210 0.00717886 409 1519986900 2018.03.02 10:35 11.85626000 11.84940000 11.84940000 11.85834000 11.86674618 0.00812287 315 1519987200 2018.03.02 10:40 11.84940000 11.84770000 11.84541000 11.84960000 11.86493226 0.00865309 319 1519987500 2018.03.02 10:45 11.84770000 11.84330000 11.84260000 11.85080000 11.86287205 0.00985029 464 1519987800 2018.03.02 10:50 11.84360000 11.84190000 11.84020000 11.84410000 11.86087471 0.01110141 363 1519988100 2018.03.02 10:55 11.84190000 11.84770000 11.84000000 11.84860000 11.85961997 0.01170060 450 1519988400 2018.03.02 11:00 11.84770000 11.84740000 11.84195000 11.84900000 11.85845617 0.01228079 420 1519988700 2018.03.02 11:05 11.84720000 11.84820000 11.84660000 11.85120000 11.85747939 0.01273117 378 1519989000 2018.03.02 11:10 11.84820000 11.85670000 11.84745000 11.85750000 11.85740516 0.01196337 741 1519989300 2018.03.02 11:15 11.85760000 11.86180000 11.85630000 11.87440000 11.85782372 0.01160004 920 1519989600 2018.03.02 11:20 11.86230000 11.86310000 11.86010000 11.86635000 11.85832622 0.01088854 490 1519989900 2018.03.02 11:25 11.86290000 11.85539000 11.85331000 11.86350000 11.85804658 0.01055356 954 1519990200 2018.03.02 11:30 11.85549000 11.85410000 11.84522000 11.86148000 11.85767072 0.01040678 364 1519990500 2018.03.02 11:35 11.85420000 11.85050000 11.84990000 11.85650000 11.85698779 0.01038596 176 1519990800 2018.03.02 11:40 11.85000000 11.85101000 11.84920000 11.85184000 11.85641848 0.00967898 225 1519991100 2018.03.02 11:45 11.85106000 11.85450000 11.85106000 11.85923000 11.85623576 0.00843548 229 1519991400 2018.03.02 11:50 11.85480000 11.85470000 11.85470000 11.85790000 11.85608950 0.00753538 181 1519991700 2018.03.02 11:55 11.85580000 11.85520000 11.85500000 11.85732000 11.85600479 0.00713222 217 1519992000 2018.03.02 12:00 11.85540000 11.85190000 11.84896000 11.85740000 11.85561386 0.00670626 400 1519992300 2018.03.02 12:05 11.85220000 11.85143000 11.85014000 11.85717000 11.85521539 0.00613218 458 1519992600 2018.03.02 12:10 11.85143000 11.84620000 11.84620000 11.85143000 11.85435678 0.00601436 288 1519992900 2018.03.02 12:15 11.84634000 11.84460000 11.84198000 11.85041000 11.85342757 0.00591693 361 1519993200 2018.03.02 12:20 11.84430000 11.84077000 11.83978000 11.84650000 11.85222208 0.00608515 315 1519993500 2018.03.02 12:25 11.84077000 11.84960000 11.84070000 11.85128000 11.85197236 0.00574561 585 1519993800 2018.03.02 12:30 11.84950000 11.83790000 11.83631000 11.84970000 11.85063214 0.00611495 770 1519994100 2018.03.02 12:35 11.83830000 11.83000000 11.82710000 11.83830000 11.84866717 0.00778501 568 1519994400 2018.03.02 12:40 11.83000000 11.83050000 11.82890000 11.83283000 11.84693696 0.00908709 215 1519994700 2018.03.02 12:45 11.83060000 11.83800000 11.83060000 11.84120000 11.84608583 0.00951559 387 1519995000 2018.03.02 12:50 11.83800000 11.84102000 11.83800000 11.84142000 11.84560337 0.00940125 497 1519995300 2018.03.02 12:55 11.84102000 11.84605000 11.83790000 11.84993000 11.84564590 0.00866789 848 1519995600 2018.03.02 13:00 11.84610000 11.84430000 11.84010000 11.84970000 11.84551772 0.00775862 698 1519995900 2018.03.02 13:05 11.84430000 11.84266000 11.84265000 11.85262000 11.84524556 0.00747865 1039 1519996200 2018.03.02 13:10 11.84267000 11.84209000 11.84169000 11.84690000 11.84494503 0.00724837 820 1519996500 2018.03.02 13:15 11.84209000 11.83973000 11.83920000 11.84544000 11.84444836 0.00722964 343 1519996800 2018.03.02 13:20 11.83950000 11.84564000 11.83851000 11.84810000 11.84456185 0.00708686 204 1519997100 2018.03.02 13:25 11.84564000 11.85920000 11.84564000 11.85948000 11.84595596 0.00760968 468 1519997400 2018.03.02 13:30 11.85920000 11.89180000 11.85920000 11.89190000 11.85032206 0.01319454 729 1519997700 2018.03.02 13:35 11.89130000 11.87700000 11.86710000 11.89200000 11.85286281 0.01513897 900 1519998000 2018.03.02 13:40 11.87710000 11.88310000 11.87620000 11.88640000 11.85574255 0.01746251 727 1519998300 2018.03.02 13:45 11.88300000 11.88270000 11.87910000 11.88550000 11.85830992 0.01931634 524 1519998600 2018.03.02 13:50 11.88270000 11.88970000 11.88020000 11.89040000 11.86129945 0.02137356 736 1519998900 2018.03.02 13:55 11.88960000 11.89090000 11.88100000 11.89280000 11.86411855 0.02300891 779 1519999200 2018.03.02 14:00 11.89080000 11.90900000 11.88990000 11.91120000 11.86839298 0.02586101 712 1519999500 2018.03.02 14:05 11.90910000 11.90670000 11.90115000 11.90910000 11.87204126 0.02808635 703 1519999800 2018.03.02 14:10 11.90680000 11.90690000 11.90280000 11.91084000 11.87536114 0.02915633 530 1520000100 2018.03.02 14:15 11.90480000 11.90470000 11.89590000 11.90680000 11.87815532 0.02891238 621 1520000400 2018.03.02 14:20 11.90470000 11.90731000 11.90131000 11.91270000 11.88093196 0.02836205 431 1520000700 2018.03.02 14:25 11.90717000 11.90690000 11.90590000 11.91340000 11.88340510 0.02787687 362 1520001000 2018.03.02 14:30 11.90690000 11.90190000 11.90120000 11.91010000 11.88516652 0.02689464 521 1520001300 2018.03.02 14:35 11.90180000 11.91280000 11.89830000 11.91300000 11.88779828 0.02659449 448 1520001600 2018.03.02 14:40 11.91260000 11.91300000 11.90730000 11.91410000 11.89019845 0.02569661 241 1520001900 2018.03.02 14:45 11.91300000 11.92310000 11.91160000 11.92610000 11.89333193 0.02478579 582 1520002200 2018.03.02 14:50 11.92320000 11.94085000 11.92310000 11.94085000 11.89785746 0.02458718 459 1520002500 2018.03.02 14:55 11.94085000 11.96650000 11.93821000 11.96900000 11.90439484 0.02594272 782 1520002800 2018.03.02 15:00 11.96650000 11.95860000 11.95270000 11.96660000 11.90955724 0.02551215 946 1520003100 2018.03.02 15:05 11.95850000 11.95160000 11.95140000 11.95890000 11.91356131 0.02479737 431 1520003400 2018.03.02 15:10 11.95190000 11.94342000 11.94300000 11.95540000 11.91640500 0.02534452 669 1520003700 2018.03.02 15:15 11.94320000 11.95120000 11.93820000 11.95180000 11.91971881 0.02507337 751 1520004000 2018.03.02 15:20 11.95120000 11.95286000 11.94720000 11.95430000 11.92287511 0.02486397 757 1520004300 2018.03.02 15:25 11.95286000 11.95396000 11.95124000 11.95789000 11.92583558 0.02417456 344 1520004600 2018.03.02 15:30 11.95396000 11.94560000 11.94530000 11.95709000 11.92771790 0.02315909 438 1520004900 2018.03.02 15:35 11.94570000 11.93959000 11.93735000 11.94670000 11.92884858 0.02172849 684 1520005200 2018.03.02 15:40 11.93960000 11.94270000 11.93910000 11.94900000 11.93016776 0.02137152 568 1520005500 2018.03.02 15:45 11.94340000 11.95842000 11.94271000 11.96520000 11.93285845 0.02133583 987 1520005800 2018.03.02 15:50 11.95842000 11.95400000 11.95060000 11.96130000 11.93487193 0.02081977 1287 1520006100 2018.03.02 15:55 11.95420000 11.95140000 11.94820000 11.95553000 11.93644603 0.01979297 1160 1520006400 2018.03.02 16:00 11.95130000 11.96440000 11.95120000 11.96510000 11.93910832 0.01917862 884 1520006700 2018.03.02 16:05 11.96430000 11.96498000 11.96291000 11.97051000 11.94157229 0.01813015 1047 1520007000 2018.03.02 16:10 11.96498000 11.97960000 11.96490000 11.98810000 11.94519397 0.01690456 948 1520007300 2018.03.02 16:15 11.97980000 11.97810000 11.96660000 11.98110000 11.94832788 0.01601613 928 1520007600 2018.03.02 16:20 11.97800000 11.97701000 11.97223000 11.97960000 11.95105951 0.01438170 746 1520007900 2018.03.02 16:25 11.97701000 11.96780000 11.96570000 11.97701000 11.95265384 0.01284311 1037 1520008200 2018.03.02 16:30 11.96770000 11.97930000 11.96580000 11.98100000 11.95519157 0.01294011 1872 1520008500 2018.03.02 16:35 11.97920000 11.99170000 11.97377000 11.99260000 11.95866857 0.01428907 1990 1520008800 2018.03.02 16:40 11.99170000 12.00200000 11.98990000 12.00244000 11.96279537 0.01684084 1767 1520009100 2018.03.02 16:45 12.00190000 11.99913000 11.99913000 12.01660000 11.96625581 0.01846763 1580 1520009400 2018.03.02 16:50 11.99910000 11.99720000 11.98440000 11.99910000 11.96920288 0.01907691 1829 1520009700 2018.03.02 16:55 11.99710000 11.99660000 11.98590000 12.00230000 11.97181213 0.01971939 1710 1520010000 2018.03.02 17:00 11.99620000 11.99160000 11.98610000 11.99710000 11.97369668 0.01985553 1375 1520010300 2018.03.02 17:05 11.99170000 11.99090000 11.98265000 11.99580000 11.97533510 0.01981311 1914 1520010600 2018.03.02 17:10 11.99090000 11.99907000 11.99070000 12.00302000 11.97759556 0.01942622 1769 1520010900 2018.03.02 17:15 11.99912000 11.99710000 11.99150000 12.00515000 11.97945313 0.01794023 1886 1520011200 2018.03.02 17:20 11.99710000 11.99250000 11.99135000 12.00020000 11.98069569 0.01609134 1700 1520011500 2018.03.02 17:25 11.99250000 12.00050000 11.98802000 12.00220000 11.98258181 0.01567763 1267 1520011800 2018.03.02 17:30 12.00050000 11.98643000 11.98352000 12.00280000 11.98294831 0.01427502 1107 1520012100 2018.03.02 17:35 11.98655000 11.98959000 11.98394000 11.99958000 11.98358085 0.01229402 2227 1520012400 2018.03.02 17:40 11.98990000 11.99120000 11.98420000 11.99566000 11.98430648 0.01135209 1693 1520012700 2018.03.02 17:45 11.99110000 11.99230000 11.98808000 11.99890000 11.98506777 0.01026295 1663 1520013000 2018.03.02 17:50 11.99230000 11.99381000 11.98633000 11.99718000 11.98590036 0.00994899 1076 1520013300 2018.03.02 17:55 11.99381000 12.01120000 11.98790000 12.02500000 11.98830985 0.01013327 1465 1520013600 2018.03.02 18:00 12.01040000 12.00360000 12.00000000 12.01827000 11.98976606 0.00972003 1412 1520013900 2018.03.02 18:05 12.00370000 12.01170000 12.00360000 12.01330000 11.99185500 0.00855946 1287 1520014200 2018.03.02 18:10 12.01180000 12.00372000 12.00372000 12.01420000 11.99298500 0.00786524 1197 1520014500 2018.03.02 18:15 12.00372000 12.00272000 11.98869000 12.00789000 11.99391215 0.00766416 1073 1520014800 2018.03.02 18:20 12.00259000 11.98730000 11.98710000 12.00300000 11.99328242 0.00786289 1116 1520015100 2018.03.02 18:25 11.98730000 11.97290000 11.97270000 11.98896000 11.99134124 0.00967686 1054 1520015400 2018.03.02 18:30 11.97290000 11.97570000 11.97090000 11.97670000 11.98985159 0.01076351 714 1520015700 2018.03.02 18:35 11.97570000 11.97420000 11.97150000 11.98210000 11.98836097 0.01177419 1373 1520016000 2018.03.02 18:40 11.97430000 11.96940000 11.96130000 11.97630000 11.98655516 0.01317350 1640 1520016300 2018.03.02 18:45 11.96940000 11.96790000 11.96141000 11.98580000 11.98477848 0.01447250 1117 1520016600 2018.03.02 18:50 11.96780000 11.95700000 11.95500000 11.96970000 11.98213291 0.01635122 1727 1520016900 2018.03.02 18:55 11.95700000 11.95732000 11.94820000 11.96132000 11.97976977 0.01776984 1437 1520017200 2018.03.02 19:00 11.95732000 11.96420000 11.95399000 11.97130000 11.97828694 0.01842219 929 1520017500 2018.03.02 19:05 11.96420000 11.95550000 11.95510000 11.97100000 11.97611675 0.01917037 1400 1520017800 2018.03.02 19:10 11.95570000 11.96540000 11.95410000 11.97444000 11.97509611 0.01953608 1210 1520018100 2018.03.02 19:15 11.96550000 11.97273000 11.96320000 11.97520000 11.97487077 0.01934857 1063 1520018400 2018.03.02 19:20 11.97273000 11.95760000 11.95731000 11.97273000 11.97322593 0.01987216 654 1520018700 2018.03.02 19:25 11.95750000 11.95470000 11.95070000 11.95940000 11.97146156 0.02033678 531 1520019000 2018.03.02 19:30 11.95470000 11.95240000 11.95150000 11.95730000 11.96964617 0.02064080 604 1520019300 2018.03.02 19:35 11.95250000 11.95380000 11.95180000 11.95520000 11.96813701 0.01909530 607 1520019600 2018.03.02 19:40 11.95380000 11.94670000 11.94650000 11.95481000 11.96609539 0.01836007 533 1520019900 2018.03.02 19:45 11.94660000 11.93593000 11.93439000 11.95070000 11.96322250 0.01698091 834 1520020200 2018.03.02 19:50 11.93593000 11.93568000 11.93490000 11.93780000 11.96059940 0.01580350 276 1520020500 2018.03.02 19:55 11.93532000 11.93610000 11.93353000 11.93708000 11.95826613 0.01385432 144 1520020800 2018.03.02 20:00 11.93620000 11.93580000 11.93410000 11.93700000 11.95612649 0.01320589 442 1520021100 2018.03.02 20:05 11.93590000 11.93537000 11.93308000 11.93700000 11.95414969 0.01349080 350 1520021400 2018.03.02 20:10 11.93560000 11.94940000 11.93560000 11.95005000 11.95369733 0.01264311 703 1520021700 2018.03.02 20:15 11.94945000 11.95200000 11.94790000 11.95340000 11.95353568 0.01177680 363 1520022000 2018.03.02 20:20 11.95200000 11.94070000 11.93820000 11.95210000 11.95231324 0.01141943 1102 1520022300 2018.03.02 20:25 11.94080000 11.93940000 11.93930000 11.94230000 11.95108341 0.01105157 637 1520022600 2018.03.02 20:30 11.93970000 11.93490000 11.93450000 11.94031000 11.94954213 0.01134733 759 1520022900 2018.03.02 20:35 11.93490000 11.93502000 11.93290000 11.94040000 11.94815907 0.01153283 312 1520023200 2018.03.02 20:40 11.93502000 11.93581000 11.93451000 11.93710000 11.94698297 0.01116474 61 1520023500 2018.03.02 20:45 11.93588000 11.93480000 11.93140000 11.93710000 11.94582268 0.01121081 314 1520023800 2018.03.02 20:50 11.93470000 11.93140000 11.92770000 11.93660000 11.94444910 0.01060463 644 1520024100 2018.03.02 20:55 11.93150000 11.93110000 11.92800000 11.93450000 11.94317775 0.00867863 767 1520024400 2018.03.02 21:00 11.93100000 11.92710000 11.91578000 11.93141000 11.94164654 0.00837656 582 1520024700 2018.03.02 21:05 11.92750000 11.93150000 11.92701000 11.93170000 11.94068020 0.00788174 210 1520025000 2018.03.02 21:10 11.93140000 11.93000000 11.92780000 11.93140000 11.93966304 0.00746846 228 1520025300 2018.03.02 21:15 11.93010000 11.93490000 11.93000000 11.93510000 11.93920942 0.00666479 493 1520025600 2018.03.02 21:20 11.93500000 11.93650000 11.93450000 11.93781000 11.93895138 0.00636233 497 1520025900 2018.03.02 21:25 11.93650000 11.92878000 11.92700000 11.93680000 11.93798267 0.00632880 617 1520026200 2018.03.02 21:30 11.92883000 11.92150000 11.92050000 11.92913000 11.93641290 0.00684098 672 1520026500 2018.03.02 21:35 11.92160000 11.92390000 11.92070000 11.92582000 11.93522119 0.00717422 277 1520026800 2018.03.02 21:40 11.92395000 11.93430000 11.91910000 11.93440000 11.93513346 0.00716673 559 1520027100 2018.03.02 21:45 11.93440000 11.92740000 11.92470000 11.93440000 11.93439694 0.00729743 438 1520027400 2018.03.02 21:50 11.92750000 11.92970000 11.92410000 11.93060000 11.93394961 0.00648715 258 1520027700 2018.03.02 21:55 11.92942000 11.92849000 11.92820000 11.93010000 11.93342965 0.00503785 451 1520028000 2018.03.02 22:00 11.92857000 11.92220000 11.91707000 11.92924000 11.93236016 0.00498499 587 1520028300 2018.03.02 22:05 11.92210000 11.92860000 11.92210000 11.92960000 11.93200205 0.00466903 350 1520028600 2018.03.02 22:10 11.92887000 11.93120000 11.92860000 11.93350000 11.93192566 0.00459828 891 1520028900 2018.03.02 22:15 11.93120000 11.92948000 11.92810000 11.93630000 11.93169274 0.00448224 944 1520029200 2018.03.02 22:20 11.92948000 11.91980000 11.91784000 11.92948000 11.93056010 0.00466883 592 1520029500 2018.03.02 22:25 11.91980000 11.92730000 11.91950000 11.92950000 11.93024961 0.00451747 699 1520029800 2018.03.02 22:30 11.92730000 11.92560000 11.92410000 11.92770000 11.92980679 0.00447662 405 1520030100 2018.03.02 22:35 11.92560000 11.92639000 11.92560000 11.92664000 11.92948138 0.00442958 284 1520030400 2018.03.02 22:40 11.92639000 11.92560000 11.92280000 11.92853000 11.92911173 0.00438730 524 1520030700 2018.03.02 22:45 11.92560000 11.92790000 11.92560000 11.92877000 11.92899633 0.00433452 537 1520031000 2018.03.02 22:50 11.92790000 11.92370000 11.92269000 11.92790000 11.92849191 0.00436447 749 1520031300 2018.03.02 22:55 11.92370000 11.90320000 11.90210000 11.92380000 11.92608316 0.00656869 1095 1520031600 2018.03.02 23:00 11.90320000 11.90174000 11.90090000 11.90699000 11.92376476 0.00803985 478 1520031900 2018.03.02 23:05 11.90174000 11.90782000 11.90167000 11.90794000 11.92224622 0.00877271 195 1520032200 2018.03.02 23:10 11.90782000 11.92392000 11.90696000 11.92420000 11.92240562 0.00875937 370 1520032500 2018.03.02 23:15 11.92392000 11.90890000 11.90808000 11.92424000 11.92111937 0.00938344 116 1520032800 2018.03.02 23:20 11.90890000 11.90790000 11.90750000 11.90920000 11.91986039 0.00949977 30 1520033100 2018.03.02 23:25 11.91010000 11.90830000 11.90830000 11.91010000 11.91875940 0.00982127 46 1520033400 2018.03.02 23:30 11.90830000 11.92240000 11.90740000 11.92280000 11.91910612 0.00950683 376 1520033700 2018.03.02 23:35 11.92270000 11.92290000 11.92202000 11.92380000 11.91946744 0.00929340 107 1520034000 2018.03.02 23:40 11.92290000 11.91740000 11.91740000 11.92461000 11.91927054 0.00928764 128 1520034300 2018.03.02 23:45 11.91740000 11.91680000 11.91230000 11.91740000 11.91903525 0.00906092 142 1520034600 2018.03.02 23:50 11.91680000 11.91370000 11.91330000 11.91680000 11.91852713 0.00868152 185 1520208300 2018.03.05 00:05 11.90990000 11.91740000 11.90990000 11.91740000 11.91841979 0.00831930 12 1520208600 2018.03.05 00:10 11.91740000 11.91740000 11.91740000 11.91740000 11.91832267 0.00830434 14 1520208900 2018.03.05 00:15 11.91740000 11.91740000 11.91740000 11.93568000 11.91823479 0.00804477 45 1520209200 2018.03.05 00:20 11.91740000 11.91740000 11.91740000 11.91955000 11.91815529 0.00785855 116 1520209500 2018.03.05 00:25 11.91740000 11.91740000 11.91740000 11.92343000 11.91808336 0.00762129 106 1520209800 2018.03.05 00:30 11.91740000 11.90982000 11.90650000 11.92318000 11.91729637 0.00739642 265 1520210100 2018.03.05 00:35 11.91000000 11.91038000 11.90964000 11.91102000 11.91663767 0.00692499 241 1520210400 2018.03.05 00:40 11.91073000 11.91013000 11.91013000 11.91135000 11.91601789 0.00664960 32 1520210700 2018.03.05 00:45 11.91082000 11.91147000 11.90826000 11.92567000 11.91558476 0.00595828 184 1520211000 2018.03.05 00:50 11.91147000 11.90992000 11.90796000 11.92869000 11.91504526 0.00515513 243 1520211300 2018.03.05 00:55 11.90999000 11.91254000 11.90999000 11.93210000 11.91480666 0.00491516 85 1520211600 2018.03.05 01:00 11.91290000 11.92268000 11.90780000 11.93178000 11.91555650 0.00489487 1571 1520211900 2018.03.05 01:05 11.92481000 11.92014000 11.91111000 11.93198000 11.91599303 0.00482900 1399 1520212200 2018.03.05 01:10 11.91994000 11.91466000 11.91145000 11.92608000 11.91586607 0.00447518 1502 1520212500 2018.03.05 01:15 11.91549000 11.91366000 11.91156000 11.92820000 11.91565597 0.00417328 2554 1520212800 2018.03.05 01:20 11.91366000 11.91630000 11.91243000 11.92844000 11.91571731 0.00389729 753 1520213100 2018.03.05 01:25 11.91791000 11.92193000 11.91172000 11.92346000 11.91630899 0.00390300 438 1520213400 2018.03.05 01:30 11.92126000 11.92108000 11.91827000 11.92136000 11.91676337 0.00414165 262 1520213700 2018.03.05 01:35 11.92096000 11.92026000 11.92019000 11.92115000 11.91709638 0.00430442 86 1520214000 2018.03.05 01:40 11.92026000 11.92084000 11.92022000 11.92106000 11.91745292 0.00441143 179 1520214300 2018.03.05 01:45 11.92083000 11.91036000 11.90355000 11.92083000 11.91677740 0.00449263 144 1520214600 2018.03.05 01:50 11.90925000 11.91304000 11.90455000 11.91718000 11.91642146 0.00448667 995 1520214900 2018.03.05 01:55 11.91375000 11.90738000 11.90200000 11.92010000 11.91556037 0.00475215 2760 1520215200 2018.03.05 02:00 11.90884000 11.90456000 11.89960000 11.91486000 11.91451271 0.00521421 3788 1520215500 2018.03.05 02:05 11.90456000 11.92126000 11.89990000 11.93846000 11.91515531 0.00541497 3175 1520215800 2018.03.05 02:10 11.92126000 11.91990000 11.91980000 11.92968000 11.91560719 0.00540890 2839 1520216100 2018.03.05 02:15 11.91990000 11.91936000 11.91586000 11.92809000 11.91596460 0.00536153 2547 1520216400 2018.03.05 02:20 11.91914000 11.92728000 11.91759000 11.92951000 11.91704226 0.00579672 1581 1520216700 2018.03.05 02:25 11.92715000 11.92708000 11.92324000 11.93385000 11.91799823 0.00613820 1869 1520217000 2018.03.05 02:30 11.92757000 11.95150000 11.92296000 11.95421000 11.92118888 0.00961597 2837 1520217300 2018.03.05 02:35 11.95070000 11.93770000 11.91872000 11.95881000 11.92276136 0.01033655 918 1520217600 2018.03.05 02:40 11.93660000 11.94060000 11.93060000 11.94725000 11.92446028 0.01140683 1262 1520217900 2018.03.05 02:45 11.93880000 11.94403000 11.92740000 11.94522000 11.92632406 0.01259340 874 1520218200 2018.03.05 02:50 11.94447000 11.94450000 11.91220000 11.94926000 11.92805511 0.01337530 303 1520218500 2018.03.05 02:55 11.94450000 11.93910000 11.91670000 11.95554000 11.92910700 0.01346562 1027 1520218800 2018.03.05 03:00 11.93910000 11.96048000 11.93750000 11.96340000 11.93209491 0.01549828 1283 1520219100 2018.03.05 03:05 11.96048000 11.95830000 11.95617000 11.96080000 11.93459063 0.01699687 458 1520219400 2018.03.05 03:10 11.95830000 11.95800000 11.95730000 11.96260000 11.93682009 0.01808078 1023 1520219700 2018.03.05 03:15 11.95810000 11.94707000 11.94080000 11.95980000 11.93779627 0.01810013 1355 1520220000 2018.03.05 03:20 11.94707000 11.94431000 11.93714000 11.95195000 11.93841663 0.01790853 1252 1520220300 2018.03.05 03:25 11.94430000 11.94570000 11.94330000 11.95053000 11.93911028 0.01698401 748 1520220600 2018.03.05 03:30 11.94801000 11.93903000 11.93740000 11.95106000 11.93910264 0.01595116 1233 1520220900 2018.03.05 03:35 11.93905000 11.94605000 11.93905000 11.94765000 11.93976429 0.01440095 355 1520221200 2018.03.05 03:40 11.94612000 11.94436000 11.94416000 11.95108000 11.94020198 0.01207387 285 1520221500 2018.03.05 03:45 11.94691000 11.94418000 11.93515000 11.94900000 11.94058084 0.01129011 706 1520221800 2018.03.05 03:50 11.94494000 11.94120000 11.93910000 11.94776000 11.94063980 0.01028689 601 1520222100 2018.03.05 03:55 11.94120000 11.94289000 11.94050000 11.94836000 11.94085411 0.00905347 611 1520222400 2018.03.05 04:00 11.94373000 11.95100000 11.93960000 11.95170000 11.94182038 0.00837478 1036 1520222700 2018.03.05 04:05 11.95080000 11.94880000 11.94000000 11.95290000 11.94248511 0.00748392 1152 1520223000 2018.03.05 04:10 11.94858000 11.96350000 11.94597000 11.96578000 11.94448653 0.00773305 502 1520223300 2018.03.05 04:15 11.96350000 11.97220000 11.96260000 11.97420000 11.94712591 0.00895993 237 1520223600 2018.03.05 04:20 11.97198000 11.96910000 11.96600000 11.97330000 11.94921868 0.00968756 1287 1520223900 2018.03.05 04:25 11.96910000 11.97500000 11.96500000 11.97620000 11.95167404 0.01092663 299 1520224200 2018.03.05 04:30 11.97510000 11.97630000 11.97230000 11.97730000 11.95401937 0.01203660 509 1520224500 2018.03.05 04:35 11.97600000 11.97980000 11.97050000 11.98150000 11.95647467 0.01290002 448 1520224800 2018.03.05 04:40 11.97970000 11.98780000 11.97700000 11.98830000 11.95945803 0.01490141 364 1520225100 2018.03.05 04:45 11.98780000 11.98620000 11.98570000 11.98880000 11.96200489 0.01646271 264 1520225400 2018.03.05 04:50 11.98610000 11.99210000 11.98410000 11.99810000 11.96487109 0.01833548 499 1520225700 2018.03.05 04:55 11.99210000 11.99540000 11.99170000 11.99670000 11.96777860 0.01976526 424 1520226000 2018.03.05 05:00 11.99560000 11.99500000 11.99450000 11.99660000 11.97037112 0.02055342 262 1520226300 2018.03.05 05:05 11.99450000 11.99760000 11.99450000 11.99880000 11.97296434 0.02124481 398 1520226600 2018.03.05 05:10 11.99750000 11.99960000 11.99630000 12.00040000 11.97550107 0.02118166 381 1520226900 2018.03.05 05:15 11.99970000 11.99830000 11.99670000 12.00100000 11.97767240 0.02113737 398 1520227200 2018.03.05 05:20 11.99820000 11.99242000 11.99180000 11.99860000 11.97907693 0.02026027 273 1520227500 2018.03.05 05:25 11.99242000 11.98530000 11.97440000 11.99242000 11.97966961 0.01880889 808 1520227800 2018.03.05 05:30 11.98530000 11.98240000 11.98220000 11.98580000 11.97992964 0.01674183 183 1520228100 2018.03.05 05:35 11.98240000 11.98090000 11.97970000 11.98460000 11.98002206 0.01454199 214 1520228400 2018.03.05 05:40 11.98090000 11.98181000 11.98040000 11.98389000 11.98019234 0.01298222 85 1520228700 2018.03.05 05:45 11.98194000 11.98070000 11.97824000 11.98428000 11.98024069 0.01090211 253 1520229000 2018.03.05 05:50 11.98070000 11.98194000 11.98040000 11.98363000 11.98040253 0.01016434 197 1520229300 2018.03.05 05:55 11.98194000 11.98100000 11.98001000 11.98345000 11.98045943 0.00996701 287 1520229600 2018.03.05 06:00 11.98100000 11.98174000 11.98010000 11.98384000 11.98058139 0.00956541 212 1520229900 2018.03.05 06:05 11.98174000 11.98280000 11.98140000 11.98482000 11.98079268 0.00935609 126 1520230200 2018.03.05 06:10 11.98270000 11.98150000 11.98150000 11.98270000 11.98086005 0.00925697 68 1520230500 2018.03.05 06:15 11.98142000 11.98170000 11.97980000 11.98361000 11.98094004 0.00920027 117 1520230800 2018.03.05 06:20 11.98198000 11.98120000 11.98060000 11.98198000 11.98096480 0.00905522 22 1520231100 2018.03.05 06:25 11.98130000 11.98203000 11.98110000 11.98263000 11.98106625 0.00891714 45 1520231400 2018.03.05 06:30 11.98205000 11.98110000 11.98110000 11.98205000 11.98106946 0.00856709 58 1520231700 2018.03.05 06:35 11.98110000 11.98156000 11.98110000 11.98161000 11.98111618 0.00791987 58 1520232000 2018.03.05 06:40 11.98156000 11.98070000 11.98050000 11.98205000 11.98107654 0.00730683 68 1520232300 2018.03.05 06:45 11.98080000 11.98120000 11.98010000 11.98150000 11.98108830 0.00629847 76 1520232600 2018.03.05 06:50 11.98120000 11.98148000 11.98090000 11.98148000 11.98112561 0.00473249 52 1520232900 2018.03.05 06:55 11.98173000 11.98194000 11.98158000 11.98195000 11.98120317 0.00274043 36 1520233200 2018.03.05 07:00 11.98194000 11.98050000 11.97760000 11.98312000 11.98113620 0.00114519 320 1520233500 2018.03.05 07:05 11.98050000 11.97820000 11.97430000 11.98387000 11.98085656 0.00102794 341 1520233800 2018.03.05 07:10 11.97820000 11.98170000 11.97691000 11.98210000 11.98093689 0.00095433 248 1520234100 2018.03.05 07:15 11.98170000 11.98130000 11.98090000 11.98407000 11.98097147 0.00094499 303 1520234400 2018.03.05 07:20 11.98159000 11.98637000 11.97970000 11.98830000 11.98148562 0.00141492 247 1520234700 2018.03.05 07:25 11.98637000 11.98918000 11.98450000 11.99039000 11.98221842 0.00218574 168 1520235000 2018.03.05 07:30 11.98918000 11.98638000 11.98638000 11.99149000 11.98261476 0.00241409 217 1520235300 2018.03.05 07:35 11.98638000 11.98658000 11.98638000 11.98675000 11.98299240 0.00259704 101 1520235600 2018.03.05 07:40 11.98658000 11.98560000 11.98500000 11.98699000 11.98324074 0.00269025 205 1520235900 2018.03.05 07:45 11.98560000 11.98330000 11.98324000 11.98580000 11.98324639 0.00268966 98 1520236200 2018.03.05 07:50 11.98330000 11.97440000 11.96860000 11.98369000 11.98240387 0.00318516 1037 1520236500 2018.03.05 07:55 11.97440000 11.97250000 11.96720000 11.97510000 11.98146065 0.00385881 344 1520236800 2018.03.05 08:00 11.97220000 11.97630000 11.97130000 11.98220000 11.98096916 0.00407589 505 1520237100 2018.03.05 08:05 11.97630000 11.97650000 11.97020000 11.97840000 11.98054352 0.00424873 407 1520237400 2018.03.05 08:10 11.97650000 11.97740000 11.97650000 11.98070000 11.98024414 0.00435727 231 1520237700 2018.03.05 08:15 11.97740000 11.97770000 11.97640000 11.98010000 11.98000184 0.00443048 153 1520238000 2018.03.05 08:20 11.97770000 11.98069000 11.97550000 11.98184000 11.98006738 0.00441668 727 1520238300 2018.03.05 08:25 11.98090000 12.00103000 11.97880000 12.00300000 11.98206382 0.00615412 391 1520238600 2018.03.05 08:30 12.00103000 12.00030000 11.99750000 12.00340000 11.98380060 0.00739043 615 1520238900 2018.03.05 08:35 12.00175000 12.00480000 12.00164000 12.00780000 11.98580054 0.00891910 602 1520239200 2018.03.05 08:40 12.00480000 12.00017000 11.99450000 12.00560000 11.98716906 0.00961659 630 1520239500 2018.03.05 08:45 11.99980000 11.99725000 11.99510000 12.00167000 11.98812915 0.00983653 691 1520239800 2018.03.05 08:50 11.99725000 11.99810000 11.99300000 12.00130000 11.98907876 0.01015391 638 1520240100 2018.03.05 08:55 11.99810000 11.99740000 11.99400000 11.99924000 11.98987125 0.01032058 484 1520240400 2018.03.05 09:00 11.99670000 11.99308000 11.98560000 11.99930000 11.99017685 0.01037759 866 1520240700 2018.03.05 09:05 11.99308000 11.98840000 11.98480000 11.99315000 11.99000763 0.01034691 417 1520241000 2018.03.05 09:10 11.98975000 11.99762000 11.98975000 11.99800000 11.99073261 0.01058647 707 1520241300 2018.03.05 09:15 11.99763000 12.00623000 11.99482000 12.00840000 11.99220856 0.01136741 877 1520241600 2018.03.05 09:20 12.00618000 12.01785000 12.00482000 12.01915000 11.99465060 0.01309678 757 1520241900 2018.03.05 09:25 12.01785000 12.01670000 12.00950000 12.01800000 11.99675054 0.01420938 807 1520242200 2018.03.05 09:30 12.01660000 12.01610000 12.00440000 12.02630000 11.99859335 0.01436009 1245 1520242500 2018.03.05 09:35 12.01620000 12.01690000 12.01100000 12.01920000 12.00033684 0.01405100 646 1520242800 2018.03.05 09:40 12.01720000 12.01490000 12.01100000 12.01968000 12.00172381 0.01359781 1031 1520243100 2018.03.05 09:45 12.01490000 12.01360000 12.00981000 12.01700000 12.00285487 0.01278612 872 1520243400 2018.03.05 09:50 12.01360000 12.01710000 12.01360000 12.02110000 12.00421155 0.01196804 732 1520243700 2018.03.05 09:55 12.01710000 12.01312000 12.01040000 12.01736000 12.00505997 0.01059129 528 1520244000 2018.03.05 10:00 12.01310000 12.00441000 12.00380000 12.01934000 12.00499807 0.00908798 755 1520244300 2018.03.05 10:05 12.00441000 11.99900000 11.99488000 12.00465000 12.00442683 0.00920195 817 1520244600 2018.03.05 10:10 11.99900000 11.98851000 11.97530000 12.00020000 12.00291094 0.01003570 796 1520244900 2018.03.05 10:15 11.98851000 11.97150000 11.97074000 11.98880000 11.99991942 0.01271717 658 1520245200 2018.03.05 10:20 11.97167000 11.97127000 11.96990000 11.98170000 11.99719090 0.01487614 756 1520245500 2018.03.05 10:25 11.97127000 11.97154000 11.96304000 11.98000000 11.99474796 0.01664773 707 1520245800 2018.03.05 10:30 11.97194000 11.96528000 11.96206000 11.97194000 11.99194149 0.01875871 372 1520246100 2018.03.05 10:35 11.96528000 11.96980000 11.96515000 11.97295000 11.98983278 0.02008518 248 1520246400 2018.03.05 10:40 11.96980000 11.96986000 11.96841000 11.97120000 11.98793061 0.02125457 676 1520246700 2018.03.05 10:45 11.96986000 11.95220000 11.95218000 11.96992000 11.98452769 0.02393861 618 1520247000 2018.03.05 10:50 11.95218000 11.95323000 11.95015000 11.96170000 11.98154696 0.02587677 767 1520247300 2018.03.05 10:55 11.95323000 11.95540000 11.95112000 11.95600000 11.97905677 0.02685511 506 1520247600 2018.03.05 11:00 11.95540000 11.96972000 11.95420000 11.97140000 11.97816756 0.02580947 628 1520247900 2018.03.05 11:05 11.96972000 11.96465000 11.95900000 11.97072000 11.97688017 0.02490043 773 1520248200 2018.03.05 11:10 11.96460000 11.95770000 11.95770000 11.96690000 11.97505349 0.02415575 463 1520248500 2018.03.05 11:15 11.95647000 11.95257000 11.94950000 11.95910000 11.97291220 0.02327470 631 1520248800 2018.03.05 11:20 11.95390000 11.95379000 11.95054000 11.95500000 11.97109104 0.02203094 432 1520249100 2018.03.05 11:25 11.95380000 11.95369000 11.95080000 11.95445000 11.96943380 0.02045207 524 1520249400 2018.03.05 11:30 11.95369000 11.95476000 11.95079000 11.95517000 11.96803629 0.01782883 225 1520249700 2018.03.05 11:35 11.95476000 11.95953000 11.95361000 11.95982000 11.96722617 0.01478873 426 1520250000 2018.03.05 11:40 11.95974000 11.95579000 11.95330000 11.96510000 11.96613701 0.01230199 583 1520250300 2018.03.05 11:45 11.95584000 11.95339000 11.95212000 11.95863000 11.96492301 0.00986919 495 1520250600 2018.03.05 11:50 11.95339000 11.94720000 11.94534000 11.95385000 11.96323510 0.00848547 360 1520250900 2018.03.05 11:55 11.94720000 11.95051000 11.94720000 11.95110000 11.96202319 0.00825322 260 1520251200 2018.03.05 12:00 11.95050000 11.95367000 11.94881000 11.95689000 11.96122765 0.00786774 512 1520251500 2018.03.05 12:05 11.95367000 11.95150000 11.95136000 11.95570000 11.96030121 0.00739819 388 1520251800 2018.03.05 12:10 11.95150000 11.94738000 11.94725000 11.95150000 11.95907061 0.00731780 308 1520252100 2018.03.05 12:15 11.94738000 11.94840000 11.94590000 11.95077000 11.95805437 0.00683730 342 1520252400 2018.03.05 12:20 11.94840000 11.94640000 11.94517000 11.95082000 11.95694443 0.00624237 385 1520252700 2018.03.05 12:25 11.94670000 11.94310000 11.94220000 11.94750000 11.95562591 0.00635566 422 1520253000 2018.03.05 12:30 11.94290000 11.93896000 11.93140000 11.94460000 11.95403868 0.00691943 493 1520253300 2018.03.05 12:35 11.93893000 11.94248000 11.93656000 11.94584000 11.95293785 0.00719449 429 1520253600 2018.03.05 12:40 11.94228000 11.95230000 11.94113000 11.95387000 11.95287711 0.00612490 481 1520253900 2018.03.05 12:45 11.95230000 11.93951000 11.93951000 11.95308000 11.95160405 0.00584366 466 1520254200 2018.03.05 12:50 11.93951000 11.94030000 11.93290000 11.94060000 11.95052747 0.00589869 371 1520254500 2018.03.05 12:55 11.94030000 11.92390000 11.92390000 11.94050000 11.94799152 0.00792317 350 1520254800 2018.03.05 13:00 11.92410000 11.92550000 11.92060000 11.92710000 11.94584947 0.00917698 470 1520255100 2018.03.05 13:05 11.92540000 11.93210000 11.92540000 11.93280000 11.94454000 0.00953732 366 1520255400 2018.03.05 13:10 11.93210000 11.93150000 11.92956000 11.93918000 11.94329809 0.00973991 882 1520255700 2018.03.05 13:15 11.93150000 11.93020000 11.92950000 11.93430000 11.94205066 0.00950501 446 1520256000 2018.03.05 13:20 11.93030000 11.92690000 11.92570000 11.93190000 11.94060774 0.00960126 332 1520256300 2018.03.05 13:25 11.92710000 11.92770000 11.92690000 11.93690000 11.93937843 0.00960740 570 1520256600 2018.03.05 13:30 11.92770000 11.93720000 11.92712000 11.93795000 11.93917096 0.00946382 680 1520256900 2018.03.05 13:35 11.93740000 11.94470000 11.93610000 11.94760000 11.93969753 0.00921554 662 1520257200 2018.03.05 13:40 11.94480000 11.93970000 11.93620000 11.94547000 11.93969777 0.00866979 506 1520257500 2018.03.05 13:45 11.93980000 11.94460000 11.93610000 11.94520000 11.94016465 0.00843051 496 1520257800 2018.03.05 13:50 11.94460000 11.94540000 11.93960000 11.94636000 11.94066325 0.00849739 479 1520258100 2018.03.05 13:55 11.94540000 11.94730000 11.94200000 11.95400000 11.94129532 0.00867163 776 1520258400 2018.03.05 14:00 11.94750000 11.94440000 11.94299000 11.95411000 11.94159101 0.00874522 699 1520258700 2018.03.05 14:05 11.94440000 11.93636000 11.93510000 11.94730000 11.94109282 0.00859974 615 1520259000 2018.03.05 14:10 11.93607000 11.91470000 11.91446000 11.94285000 11.93857922 0.00953779 619 1520259300 2018.03.05 14:15 11.91470000 11.92730000 11.91470000 11.92870000 11.93750500 0.00955389 474 1520259600 2018.03.05 14:20 11.92730000 11.92010000 11.91877000 11.93090000 11.93584738 0.00930066 279 1520259900 2018.03.05 14:25 11.92018000 11.92380000 11.91880000 11.92600000 11.93470001 0.00939632 531 1520260200 2018.03.05 14:30 11.92420000 11.90722000 11.90722000 11.92420000 11.93208287 0.01071129 525 1520260500 2018.03.05 14:35 11.90760000 11.89910000 11.89590000 11.90869000 11.92894164 0.01282087 413 1520260800 2018.03.05 14:40 11.89950000 11.88824000 11.88800000 11.90082000 11.92506530 0.01605123 285 1520261100 2018.03.05 14:45 11.88805000 11.88838000 11.88360000 11.89060000 11.92157146 0.01851685 352 1520261400 2018.03.05 14:50 11.89166000 11.88760000 11.88620000 11.89381000 11.91833608 0.02054559 575 1520261700 2018.03.05 14:55 11.88760000 11.89857000 11.88560000 11.89863000 11.91645360 0.02130028 524 1520262000 2018.03.05 15:00 11.89864000 11.89054000 11.88940000 11.89864000 11.91398564 0.02255223 691 1520262300 2018.03.05 15:05 11.89054000 11.87895000 11.87895000 11.89168000 11.91064891 0.02449255 796 1520262600 2018.03.05 15:10 11.87905000 11.87590000 11.86980000 11.87921000 11.90733949 0.02580134 358 1520262900 2018.03.05 15:15 11.87560000 11.88119000 11.87520000 11.88507000 11.90484906 0.02567805 472 1520263200 2018.03.05 15:20 11.88119000 11.88970000 11.88002000 11.89343000 11.90340629 0.02501032 524 1520263500 2018.03.05 15:25 11.88960000 11.89509000 11.88950000 11.89730000 11.90261427 0.02346135 470 1520263800 2018.03.05 15:30 11.89509000 11.89175000 11.89175000 11.89620000 11.90157957 0.02166528 499 1520264100 2018.03.05 15:35 11.89140000 11.89880000 11.89140000 11.90504000 11.90131485 0.01911765 629 1520264400 2018.03.05 15:40 11.89890000 11.90820000 11.89540000 11.91070000 11.90197058 0.01664617 519 1520264700 2018.03.05 15:45 11.90830000 11.91055000 11.90280000 11.91160000 11.90278767 0.01508372 427 1520265000 2018.03.05 15:50 11.91070000 11.90500000 11.90370000 11.91100000 11.90299837 0.01491992 502 1520265300 2018.03.05 15:55 11.90510000 11.90510000 11.90260000 11.90640000 11.90319852 0.01398793 417 1520265600 2018.03.05 16:00 11.90520000 11.91389000 11.90410000 11.91730000 11.90421676 0.01417751 549 1520265900 2018.03.05 16:05 11.91389000 11.92340000 11.91360000 11.92420000 11.90604373 0.01518061 443 1520266200 2018.03.05 16:10 11.92330000 11.91630000 11.91400000 11.92365000 11.90702052 0.01592648 422 1520266500 2018.03.05 16:15 11.91620000 11.92160000 11.91610000 11.92240000 11.90840904 0.01693834 362 1520266800 2018.03.05 16:20 11.92160000 11.91148000 11.90779000 11.92230000 11.90870151 0.01650085 732 1520267100 2018.03.05 16:25 11.91148000 11.90773000 11.90773000 11.91610000 11.90860899 0.01581709 605 1520267400 2018.03.05 16:30 11.90773000 11.90640000 11.89950000 11.91165000 11.90839861 0.01501371 1111 1520267700 2018.03.05 16:35 11.90660000 11.90600000 11.90535000 11.90750000 11.90817017 0.01476287 567 1520268000 2018.03.05 16:40 11.90600000 11.90660000 11.90464000 11.91255000 11.90802063 0.01417410 1178 1520268300 2018.03.05 16:45 11.90667000 11.90429000 11.90158000 11.91205000 11.90766533 0.01251314 1022 1520268600 2018.03.05 16:50 11.90429000 11.89134000 11.89120000 11.90429000 11.90611054 0.01061663 748 1520268900 2018.03.05 16:55 11.89130000 11.88829000 11.88520000 11.89308000 11.90441334 0.00984413 638 1520269200 2018.03.05 17:00 11.88829000 11.88730000 11.88540000 11.89599000 11.90278350 0.01025425 1252 1520269500 2018.03.05 17:05 11.88703000 11.89530000 11.88525000 11.89590000 11.90207079 0.01042158 823 1520269800 2018.03.05 17:10 11.89530000 11.89387000 11.89200000 11.90520000 11.90128976 0.01058036 936 1520270100 2018.03.05 17:15 11.89380000 11.89678000 11.89013000 11.89748000 11.90086026 0.01077022 1277 1520270400 2018.03.05 17:20 11.89678000 11.87744000 11.87640000 11.89980000 11.89862976 0.01253721 737 1520270700 2018.03.05 17:25 11.87750000 11.87275000 11.86960000 11.88080000 11.89616502 0.01428289 730 1520271000 2018.03.05 17:30 11.87275000 11.88650000 11.87275000 11.89284000 11.89524454 0.01462237 1120 1520271300 2018.03.05 17:35 11.88660000 11.87640000 11.87640000 11.89460000 11.89344982 0.01562277 1824 1520271600 2018.03.05 17:40 11.87650000 11.87061000 11.85890000 11.87710000 11.89127460 0.01641715 934 1520271900 2018.03.05 17:45 11.87040000 11.87120000 11.86642000 11.87570000 11.88936274 0.01592829 891 1520272200 2018.03.05 17:50 11.87110000 11.86860000 11.86670000 11.87120000 11.88738533 0.01591915 743 1520272500 2018.03.05 17:55 11.86860000 11.86890000 11.85675000 11.87952000 11.88562482 0.01490392 1167 1520272800 2018.03.05 18:00 11.86880000 11.86220000 11.86220000 11.87740000 11.88339389 0.01506375 1410 1520273100 2018.03.05 18:05 11.86220000 11.85770000 11.85577000 11.86420000 11.88094685 0.01553512 708 1520273400 2018.03.05 18:10 11.85760000 11.85343000 11.84978000 11.86080000 11.87832620 0.01606282 827 1520273700 2018.03.05 18:15 11.85352000 11.85568000 11.85352000 11.86207000 11.87616942 0.01593864 837 1520274000 2018.03.05 18:20 11.85569000 11.84400000 11.84210000 11.85620000 11.87310566 0.01638968 859 1520274300 2018.03.05 18:25 11.84390000 11.84210000 11.83470000 11.84730000 11.87015274 0.01662158 1349 1520274600 2018.03.05 18:30 11.84240000 11.85908000 11.84080000 11.86260000 11.86909820 0.01623941 640 1520274900 2018.03.05 18:35 11.85908000 11.83822000 11.83802000 11.85920000 11.86615742 0.01733423 347 1520275200 2018.03.05 18:40 11.83899000 11.84627000 11.83899000 11.84750000 11.86426338 0.01743896 263 1520275500 2018.03.05 18:45 11.84641000 11.84665000 11.83700000 11.84694000 11.86258591 0.01657713 413 1520275800 2018.03.05 18:50 11.84635000 11.83940000 11.83919000 11.85454000 11.86037773 0.01592763 799 1520276100 2018.03.05 18:55 11.83940000 11.84308000 11.83940000 11.84582000 11.85873033 0.01416344 371 1520276400 2018.03.05 19:00 11.84308000 11.84852000 11.84065000 11.84900000 11.85775791 0.01367447 498 1520276700 2018.03.05 19:05 11.84860000 11.85589000 11.84503000 11.85728000 11.85758002 0.01325105 463 1520277000 2018.03.05 19:10 11.85589000 11.84370000 11.84219000 11.85589000 11.85625811 0.01171430 498 1520277300 2018.03.05 19:15 11.84320000 11.85269000 11.83760000 11.85280000 11.85591829 0.01075857 479 1520277600 2018.03.05 19:20 11.85257000 11.85384000 11.85136000 11.85580000 11.85572036 0.01019212 490 1520277900 2018.03.05 19:25 11.85384000 11.85276000 11.85276000 11.85795000 11.85543842 0.00949277 438 1520278200 2018.03.05 19:30 11.85289000 11.85112000 11.85060000 11.85451000 11.85502714 0.00887163 496 1520278500 2018.03.05 19:35 11.85112000 11.84960000 11.84940000 11.85146000 11.85451027 0.00808800 554 1520278800 2018.03.05 19:40 11.84973000 11.85340000 11.84890000 11.85553000 11.85440453 0.00783850 395 1520279100 2018.03.05 19:45 11.85340000 11.85190000 11.84910000 11.85362000 11.85416600 0.00766310 370 1520279400 2018.03.05 19:50 11.85190000 11.84990000 11.84820000 11.85340000 11.85375972 0.00744875 478 1520279700 2018.03.05 19:55 11.84990000 11.84530000 11.83980000 11.84990000 11.85295403 0.00713047 450 1520280000 2018.03.05 20:00 11.84540000 11.84320000 11.84190000 11.84630000 11.85202508 0.00662312 380 1520280300 2018.03.05 20:05 11.84300000 11.84470000 11.84130000 11.84550000 11.85132745 0.00609403 350 1520280600 2018.03.05 20:10 11.84460000 11.85290000 11.84270000 11.85504000 11.85147722 0.00593543 402 1520280900 2018.03.05 20:15 11.85300000 11.84840000 11.84731000 11.85350000 11.85118415 0.00503490 307 1520281200 2018.03.05 20:20 11.84850000 11.84764000 11.84650000 11.84860000 11.85084661 0.00481951 174 1520281500 2018.03.05 20:25 11.84764000 11.83920000 11.83129000 11.85650000 11.84973741 0.00498364 1004 1520281800 2018.03.05 20:30 11.83920000 11.83860000 11.83800000 11.84820000 11.84867670 0.00487929 909 1520282100 2018.03.05 20:35 11.83860000 11.83250000 11.83140000 11.84420000 11.84713606 0.00591277 556 1520282400 2018.03.05 20:40 11.83250000 11.83485000 11.83199000 11.84027000 11.84596596 0.00661118 338 1520282700 2018.03.05 20:45 11.83544000 11.83610000 11.83440000 11.84510000 11.84502635 0.00669427 439 1520283000 2018.03.05 20:50 11.83590000 11.84187000 11.83485000 11.84778000 11.84472574 0.00677593 641 1520283300 2018.03.05 20:55 11.84187000 11.84619000 11.83710000 11.84656000 11.84486520 0.00652665 516 1520283600 2018.03.05 21:00 11.84520000 11.84760000 11.83810000 11.85213000 11.84512565 0.00622415 381 1520283900 2018.03.05 21:05 11.84730000 11.85140000 11.84580000 11.85202000 11.84572321 0.00615799 375 1520284200 2018.03.05 21:10 11.85150000 11.84745000 11.84653000 11.85630000 11.84588767 0.00606912 312 1520284500 2018.03.05 21:15 11.84745000 11.85740000 11.84184000 11.85899000 11.84698408 0.00669098 505 1520284800 2018.03.05 21:20 11.85550000 11.85130000 11.84730000 11.85820000 11.84739512 0.00671544 521 1520285100 2018.03.05 21:25 11.85110000 11.85169000 11.85080000 11.85180000 11.84780416 0.00684079 250 1520285400 2018.03.05 21:30 11.85130000 11.85180000 11.85088000 11.85240000 11.84818471 0.00701927 61 1520285700 2018.03.05 21:35 11.85149000 11.84566000 11.83690000 11.85149000 11.84794426 0.00692462 333 1520286000 2018.03.05 21:40 11.84581000 11.84508000 11.84395000 11.84679000 11.84767148 0.00678525 238 1520286300 2018.03.05 21:45 11.84508000 11.84458000 11.84242000 11.84568000 11.84737705 0.00670441 208 1520286600 2018.03.05 21:50 11.84458000 11.84178000 11.84110000 11.84467000 11.84684400 0.00654205 193 1520286900 2018.03.05 21:55 11.84211000 11.84220000 11.84050000 11.84254000 11.84640171 0.00648800 145 1520287200 2018.03.05 22:00 11.84220000 11.83864000 11.83690000 11.84220000 11.84566250 0.00651619 241 1520287500 2018.03.05 22:05 11.83864000 11.83860000 11.83812000 11.83885000 11.84498988 0.00643725 90 1520287800 2018.03.05 22:10 11.83860000 11.83983000 11.83779000 11.83983000 11.84449847 0.00634956 164 1520288100 2018.03.05 22:15 11.83983000 11.83931000 11.83822000 11.83983000 11.84400433 0.00590551 199 1520288400 2018.03.05 22:20 11.83931000 11.83844000 11.83769000 11.83955000 11.84347439 0.00577979 341 1520288700 2018.03.05 22:25 11.83873000 11.83970000 11.83764000 11.83991000 11.84311492 0.00571348 361 1520289000 2018.03.05 22:30 11.83960000 11.83865000 11.83750000 11.84400000 11.84268969 0.00593568 280 1520289300 2018.03.05 22:35 11.83848000 11.83966000 11.83828000 11.84034000 11.84240115 0.00601904 41 1520289600 2018.03.05 22:40 11.83988000 11.84015000 11.83749000 11.84038000 11.84218676 0.00599446 43 1520289900 2018.03.05 22:45 11.83993000 11.84190000 11.83590000 11.84280000 11.84215945 0.00563705 210 1520290200 2018.03.05 22:50 11.84200000 11.83977000 11.83709000 11.84294000 11.84193188 0.00558896 292 1520290500 2018.03.05 22:55 11.83977000 11.83101000 11.82996000 11.84065000 11.84089170 0.00514153 342 1520290800 2018.03.05 23:00 11.83101000 11.83571000 11.83101000 11.83777000 11.84039821 0.00478716 442 1520291100 2018.03.05 23:05 11.83590000 11.83733000 11.83468000 11.83752000 11.84010600 0.00414143 359 1520291400 2018.03.05 23:10 11.83733000 11.83543000 11.83543000 11.84100000 11.83966066 0.00334941 362 1520291700 2018.03.05 23:15 11.83525000 11.83648000 11.83520000 11.83783000 11.83935774 0.00312170 27 1520292000 2018.03.05 23:20 11.83642000 11.83573000 11.83543000 11.83642000 11.83901224 0.00290891 13 1520292300 2018.03.05 23:25 11.83576000 11.83643000 11.83571000 11.83766000 11.83876631 0.00264079 16 1520292600 2018.03.05 23:30 11.83643000 11.83785000 11.83643000 11.83930000 11.83867905 0.00254168 111 1520292900 2018.03.05 23:35 11.83758000 11.83593000 11.83593000 11.83937000 11.83841723 0.00241677 63 1520293200 2018.03.05 23:40 11.83610000 11.82830000 11.82640000 11.83610000 11.83745369 0.00312280 162 1520293500 2018.03.05 23:45 11.82830000 11.82791000 11.82730000 11.83060000 11.83654476 0.00371947 71 1520293800 2018.03.05 23:50 11.82783000 11.82860000 11.82680000 11.82870000 11.83578812 0.00406492 81 1520294100 2018.03.05 23:55 11.82870000 11.82490000 11.82490000 11.82870000 11.83475116 0.00472189 90 1520294400 2018.03.06 00:00 11.82260000 11.82230000 11.78587000 11.82260000 11.83356533 0.00553366 6 1520294700 2018.03.06 00:05 11.82240000 11.82490000 11.82240000 11.82680000 11.83274006 0.00581422 4 1520295300 2018.03.06 00:15 11.82750000 11.82480000 11.82480000 11.82750000 11.83198387 0.00604656 3 1520295600 2018.03.06 00:20 11.82470000 11.82460000 11.82460000 11.82470000 11.83128064 0.00612889 2 1520295900 2018.03.06 00:25 11.82490000 11.82460000 11.82440000 11.82490000 11.83064439 0.00606882 8 1520296200 2018.03.06 00:30 11.82450000 11.82630000 11.82450000 11.82630000 11.83023064 0.00564438 20 1520296500 2018.03.06 00:35 11.82500000 11.82535000 11.82490000 11.82620000 11.82976582 0.00535808 22 1520296800 2018.03.06 00:40 11.82570000 11.82670000 11.82570000 11.82680000 11.82947383 0.00541553 21 1520297100 2018.03.06 00:45 11.82640000 11.82690000 11.82330000 11.82780000 11.82922871 0.00527451 57 1520297400 2018.03.06 00:50 11.82720000 11.82800000 11.82680000 11.82890000 11.82911169 0.00495965 31 1520297700 2018.03.06 00:55 11.82810000 11.82810000 11.82790000 11.82830000 11.82901534 0.00475286 5 1520298000 2018.03.06 01:00 11.82770000 11.82850000 11.82730000 11.82860000 11.82896626 0.00444438 22 1520298300 2018.03.06 01:05 11.82860000 11.82930000 11.82860000 11.82960000 11.82899804 0.00418716 16 1520298600 2018.03.06 01:10 11.82960000 11.82960000 11.82930000 11.82960000 11.82905537 0.00386575 4 1520298900 2018.03.06 01:15 11.82970000 11.83131000 11.82850000 11.83131000 11.82927010 0.00348017 13 1520299200 2018.03.06 01:20 11.83062000 11.83148000 11.83062000 11.83148000 11.82948056 0.00332961 6 1520299500 2018.03.06 01:25 11.83203000 11.83135000 11.82620000 11.83266000 11.82965861 0.00346532 102 1520299800 2018.03.06 01:30 11.83147000 11.82988000 11.82670000 11.83175000 11.82967969 0.00345757 82 1520300100 2018.03.06 01:35 11.83088000 11.83076000 11.83015000 11.83088000 11.82978258 0.00352389 3 1520300400 2018.03.06 01:40 11.82990000 11.83049000 11.82940000 11.83074000 11.82984995 0.00339526 13 1520300700 2018.03.06 01:45 11.83040000 11.83083000 11.82950000 11.83083000 11.82994329 0.00300745 14 1520301000 2018.03.06 01:50 11.83069000 11.82900000 11.82450000 11.83070000 11.82985345 0.00274717 179 1520301300 2018.03.06 01:55 11.82920000 11.83167000 11.82920000 11.83224000 11.83002646 0.00261757 39 1520301600 2018.03.06 02:00 11.83167000 11.83227000 11.83137000 11.83234000 11.83024013 0.00246257 109 1520301900 2018.03.06 02:05 11.83242000 11.83283000 11.83241000 11.83285000 11.83048678 0.00228467 28 1520302200 2018.03.06 02:10 11.83283000 11.83234000 11.83226000 11.83295000 11.83066328 0.00218562 17 1520302500 2018.03.06 02:15 11.83230000 11.83231000 11.83227000 11.83253000 11.83082011 0.00191750 16 1520302800 2018.03.06 02:20 11.83231000 11.83078000 11.83078000 11.83245000 11.83081629 0.00168072 21 1520303100 2018.03.06 02:25 11.83078000 11.82820000 11.82820000 11.83099000 11.83056712 0.00150989 56 1520303400 2018.03.06 02:30 11.82820000 11.83020000 11.82820000 11.83030000 11.83053216 0.00139918 41 1520303700 2018.03.06 02:35 11.83032000 11.82860000 11.82820000 11.83070000 11.83034814 0.00137910 79 1520304000 2018.03.06 02:40 11.82850000 11.82650000 11.82510000 11.82860000 11.82998165 0.00164505 126 1520304300 2018.03.06 02:45 11.82650000 11.83040000 11.82650000 11.83070000 11.83002149 0.00162751 63 1520304600 2018.03.06 02:50 11.83040000 11.82930000 11.82700000 11.83040000 11.82995278 0.00165525 37 1520304900 2018.03.06 02:55 11.82940000 11.82870000 11.82840000 11.82940000 11.82983347 0.00168697 11 1520305200 2018.03.06 03:00 11.82881000 11.82540000 11.82420000 11.82958000 11.82941123 0.00202199 115 1520305500 2018.03.06 03:05 11.82550000 11.82620000 11.82460000 11.82620000 11.82910540 0.00218348 39 1520305800 2018.03.06 03:10 11.82640000 11.82772000 11.82623000 11.82772000 11.82897346 0.00223930 19 1520306100 2018.03.06 03:15 11.82766000 11.81840000 11.81820000 11.82766000 11.82796646 0.00342459 181 1520306400 2018.03.06 03:20 11.81848000 11.81940000 11.81510000 11.82220000 11.82715061 0.00408662 170 1520306700 2018.03.06 03:25 11.81940000 11.81310000 11.81260000 11.81940000 11.82581246 0.00539115 76 1520307000 2018.03.06 03:30 11.81310000 11.82320000 11.80720000 11.82320000 11.82556365 0.00545323 313 1520307300 2018.03.06 03:35 11.82310000 11.82102000 11.81910000 11.82320000 11.82513092 0.00549550 337 1520307600 2018.03.06 03:40 11.82020000 11.82110000 11.81840000 11.82190000 11.82474702 0.00543121 273 1520307900 2018.03.06 03:45 11.82057000 11.82010000 11.81920000 11.82130000 11.82430445 0.00532023 249 1520308200 2018.03.06 03:50 11.82000000 11.82110000 11.81900000 11.82209000 11.82399926 0.00511471 578 1520308500 2018.03.06 03:55 11.82130000 11.82226000 11.82010000 11.82458000 11.82383362 0.00480409 572 1520308800 2018.03.06 04:00 11.82240000 11.81930000 11.81770000 11.82396000 11.82340185 0.00469394 200 1520309100 2018.03.06 04:05 11.81920000 11.81590000 11.81454000 11.82396000 11.82268739 0.00491900 570 1520309400 2018.03.06 04:10 11.81590000 11.81840000 11.81570000 11.81860000 11.82227906 0.00474936 158 1520309700 2018.03.06 04:15 11.81910000 11.82630000 11.81910000 11.82660000 11.82266201 0.00460424 134 1520310000 2018.03.06 04:20 11.82620000 11.82740000 11.82620000 11.82740000 11.82311325 0.00466076 17 1520310300 2018.03.06 04:25 11.82820000 11.82720000 11.82670000 11.82860000 11.82350246 0.00452475 137 1520310600 2018.03.06 04:30 11.82720000 11.83240000 11.81540000 11.84570000 11.82434985 0.00497778 1003 1520310900 2018.03.06 04:35 11.83180000 11.83710000 11.82560000 11.83710000 11.82556415 0.00602901 627 1520311200 2018.03.06 04:40 11.83763000 11.84576000 11.83543000 11.84580000 11.82748756 0.00811243 148 1520311500 2018.03.06 04:45 11.84608000 11.84648000 11.84360000 11.84780000 11.82929636 0.00976609 132 1520311800 2018.03.06 04:50 11.84677000 11.84593000 11.84050000 11.84712000 11.83088052 0.01103389 402 1520312100 2018.03.06 04:55 11.84520000 11.84622000 11.83880000 11.84706000 11.83234142 0.01173811 366 1520312400 2018.03.06 05:00 11.84623000 11.84511000 11.84128000 11.84693000 11.83355748 0.01215435 265 1520312700 2018.03.06 05:05 11.84504000 11.84383000 11.83680000 11.84621000 11.83453581 0.01180675 213 1520313000 2018.03.06 05:10 11.84383000 11.83950000 11.83890000 11.84449000 11.83500859 0.01173283 235 1520313300 2018.03.06 05:15 11.83933000 11.83790000 11.83780000 11.84127000 11.83528397 0.01140375 208 1520313600 2018.03.06 05:20 11.83800000 11.83750000 11.83732000 11.83990000 11.83549502 0.01101506 179 1520313900 2018.03.06 05:25 11.83744000 11.83920000 11.83742000 11.83940000 11.83584787 0.01056082 89 1520314200 2018.03.06 05:30 11.83900000 11.83070000 11.80620000 11.84130000 11.83535760 0.01003118 920 1520314500 2018.03.06 05:35 11.83030000 11.81710000 11.80768000 11.83490000 11.83361878 0.01033840 1342 1520314800 2018.03.06 05:40 11.81710000 11.81400000 11.80870000 11.83520000 11.83175032 0.01093881 2033 1520315100 2018.03.06 05:45 11.81230000 11.81963000 11.81067000 11.82144000 11.83059601 0.01098622 1135 1520315400 2018.03.06 05:50 11.81963000 11.81959000 11.81848000 11.82232000 11.82954782 0.01128853 761 1520315700 2018.03.06 05:55 11.81970000 11.82512000 11.81925000 11.82536000 11.82912612 0.01147685 156 1520316000 2018.03.06 06:00 11.82512000 11.82643000 11.82477000 11.82828000 11.82886935 0.01159383 133 1520316300 2018.03.06 06:05 11.82643000 11.83117000 11.81920000 11.84576000 11.82908846 0.01150335 1319 1520316600 2018.03.06 06:10 11.83083000 11.83301000 11.83053000 11.83343000 11.82946194 0.01135653 155 1520316900 2018.03.06 06:15 11.83347000 11.83618000 11.83196000 11.83681000 11.83010175 0.01108556 276 1520317200 2018.03.06 06:20 11.83611000 11.83746000 11.81463000 11.83746000 11.83080254 0.01043655 262 1520317500 2018.03.06 06:25 11.83746000 11.82900000 11.81840000 11.83793000 11.83063087 0.00987349 252 1520317800 2018.03.06 06:30 11.82911000 11.83632000 11.82911000 11.83807000 11.83117269 0.00927047 160 1520318100 2018.03.06 06:35 11.83618000 11.82482000 11.82460000 11.83735000 11.83056767 0.00877561 194 1520318400 2018.03.06 06:40 11.82607000 11.82974000 11.80540000 11.83378000 11.83048885 0.00815187 414 1520318700 2018.03.06 06:45 11.83006000 11.82984000 11.82695000 11.83528000 11.83042705 0.00758171 432 1520319000 2018.03.06 06:50 11.83109000 11.83800000 11.83109000 11.84551000 11.83114828 0.00760894 294 1520319300 2018.03.06 06:55 11.83820000 11.83030000 11.82770000 11.83860000 11.83106750 0.00743998 291 1520319600 2018.03.06 07:00 11.83020000 11.83183000 11.81308000 11.83518000 11.83114011 0.00732278 1992 1520319900 2018.03.06 07:05 11.83190000 11.83458000 11.83150000 11.83618000 11.83146772 0.00725575 1468 1520320200 2018.03.06 07:10 11.83508000 11.83440000 11.83220000 11.83710000 11.83174699 0.00738539 528 1520320500 2018.03.06 07:15 11.83540000 11.83990000 11.83540000 11.84235000 11.83252346 0.00709608 891 1520320800 2018.03.06 07:20 11.83980000 11.83910000 11.83860000 11.84153000 11.83314980 0.00610406 963 1520321100 2018.03.06 07:25 11.83920000 11.84180000 11.83870000 11.84320000 11.83397363 0.00580750 675 1520321400 2018.03.06 07:30 11.84199000 11.84580000 11.82458000 11.84829000 11.83509995 0.00567192 661 1520321700 2018.03.06 07:35 11.84570000 11.84340000 11.84330000 11.84610000 11.83589043 0.00565377 420 1520322000 2018.03.06 07:40 11.84360000 11.84114000 11.84114000 11.84470000 11.83639039 0.00544232 124 1520322300 2018.03.06 07:45 11.84270000 11.83603000 11.83450000 11.84270000 11.83635607 0.00531149 344 1520322600 2018.03.06 07:50 11.83550000 11.83550000 11.83370000 11.84319000 11.83627454 0.00525335 379 1520322900 2018.03.06 07:55 11.83560000 11.84060000 11.83560000 11.84143000 11.83668649 0.00538022 357 1520323200 2018.03.06 08:00 11.84070000 11.84030000 11.83780000 11.84660000 11.83703063 0.00548434 622 1520323500 2018.03.06 08:05 11.84040000 11.84090000 11.83580000 11.84390000 11.83739914 0.00528872 526 1520323800 2018.03.06 08:10 11.84120000 11.83560000 11.83520000 11.84150000 11.83722779 0.00527795 363 1520324100 2018.03.06 08:15 11.83550000 11.83040000 11.80899000 11.83878000 11.83657753 0.00474994 604 1520324400 2018.03.06 08:20 11.83050000 11.83280000 11.82610000 11.83410000 11.83621776 0.00463154 251 1520324700 2018.03.06 08:25 11.83170000 11.82590000 11.81170000 11.83310000 11.83523512 0.00520327 985 1520325000 2018.03.06 08:30 11.82590000 11.83310000 11.82490000 11.83530000 11.83503178 0.00524826 274 1520325300 2018.03.06 08:35 11.83300000 11.82160000 11.82035000 11.83470000 11.83375256 0.00633700 358 1520325600 2018.03.06 08:40 11.82170000 11.82050000 11.81970000 11.82820000 11.83249041 0.00742840 183 1520325900 2018.03.06 08:45 11.82040000 11.82250000 11.82040000 11.82830000 11.83153894 0.00810895 347 1520326200 2018.03.06 08:50 11.82240000 11.82870000 11.82210000 11.83290000 11.83126857 0.00822032 356 1520326500 2018.03.06 08:55 11.82860000 11.82930000 11.82690000 11.83330000 11.83108108 0.00807433 279 1520326800 2018.03.06 09:00 11.82920000 11.82770000 11.82670000 11.83350000 11.83075908 0.00802045 246 1520327100 2018.03.06 09:05 11.82790000 11.83323000 11.82680000 11.83520000 11.83099440 0.00757766 1079 1520327400 2018.03.06 09:10 11.83323000 11.83126000 11.82577000 11.83818000 11.83101970 0.00681083 343 1520327700 2018.03.06 09:15 11.83148000 11.83050000 11.82930000 11.83580000 11.83097020 0.00623095 353 1520328000 2018.03.06 09:20 11.83060000 11.82930000 11.82700000 11.83120000 11.83081114 0.00582398 382 1520328300 2018.03.06 09:25 11.82920000 11.81122000 11.80970000 11.83040000 11.82894531 0.00723684 192 1520328600 2018.03.06 09:30 11.81132000 11.80194000 11.79938000 11.81820000 11.82637338 0.00950424 331 1520328900 2018.03.06 09:35 11.80200000 11.81700000 11.80200000 11.81880000 11.82548068 0.00931956 656 1520329200 2018.03.06 09:40 11.81690000 11.82790000 11.81690000 11.83000000 11.82571109 0.00870164 420 1520329500 2018.03.06 09:45 11.82800000 11.82980000 11.82037000 11.83100000 11.82610051 0.00805830 489 1520329800 2018.03.06 09:50 11.82950000 11.82340000 11.82300000 11.83080000 11.82584332 0.00777791 465 1520330100 2018.03.06 09:55 11.82470000 11.83509000 11.82270000 11.84050000 11.82672395 0.00805430 556 1520330400 2018.03.06 10:00 11.83420000 11.83820000 11.83180000 11.84040000 11.82781691 0.00852004 777 1520330700 2018.03.06 10:05 11.83810000 11.83600000 11.83006000 11.83858000 11.82859625 0.00886300 603 1520331000 2018.03.06 10:10 11.83590000 11.84010000 11.82780000 11.84080000 11.82969185 0.00945383 329 1520331300 2018.03.06 10:15 11.83980000 11.83660000 11.83220000 11.84170000 11.83034977 0.00958062 416 1520331600 2018.03.06 10:20 11.83670000 11.83380000 11.83260000 11.84048000 11.83067836 0.00943761 390 1520331900 2018.03.06 10:25 11.83380000 11.83390000 11.83260000 11.83930000 11.83098518 0.00935535 471 1520332200 2018.03.06 10:30 11.83380000 11.81277000 11.81250000 11.83404000 11.82925040 0.00981486 735 1520332500 2018.03.06 10:35 11.81279000 11.83160000 11.81270000 11.83320000 11.82947417 0.00985838 382 1520332800 2018.03.06 10:40 11.83210000 11.83080000 11.82820000 11.83280000 11.82960044 0.00987172 313 1520333100 2018.03.06 10:45 11.83070000 11.82221000 11.82090000 11.83080000 11.82889659 0.00986409 359 1520333400 2018.03.06 10:50 11.82236000 11.82600000 11.82010000 11.82891000 11.82862073 0.00983333 305 1520333700 2018.03.06 10:55 11.82590000 11.84719000 11.82360000 11.84830000 11.83038923 0.01087334 418 1520334000 2018.03.06 11:00 11.84717000 11.83460000 11.83460000 11.84763000 11.83079025 0.01098763 429 1520334300 2018.03.06 11:05 11.83470000 11.83670000 11.83330000 11.83760000 11.83135309 0.01023613 321 1520334600 2018.03.06 11:10 11.83660000 11.84070000 11.83610000 11.84190000 11.83224327 0.00812607 410 1520334900 2018.03.06 11:15 11.84060000 11.84930000 11.84060000 11.85177000 11.83386772 0.00824985 585 1520335200 2018.03.06 11:20 11.84930000 11.84400000 11.84180000 11.84930000 11.83483270 0.00847479 352 1520335500 2018.03.06 11:25 11.84420000 11.84360000 11.83630000 11.84550000 11.83566768 0.00866626 669 1520335800 2018.03.06 11:30 11.84120000 11.78970000 11.77957000 11.84120000 11.83128981 0.01304956 1688 1520336100 2018.03.06 11:35 11.78970000 11.78770000 11.78213000 11.79010000 11.82713840 0.01665893 977 1520336400 2018.03.06 11:40 11.78770000 11.77175000 11.75490000 11.78790000 11.82186331 0.02135229 799 1520336700 2018.03.06 11:45 11.77189000 11.76239000 11.76093000 11.77509000 11.81619919 0.02600902 333 1520337000 2018.03.06 11:50 11.76216000 11.76267000 11.76159000 11.76738000 11.81110117 0.02923848 303 1520337300 2018.03.06 11:55 11.76210000 11.74690000 11.74660000 11.76305000 11.80498677 0.03344540 598 1520337600 2018.03.06 12:00 11.74670000 11.75333000 11.74360000 11.75349000 11.80006708 0.03602386 608 1520337900 2018.03.06 12:05 11.75323000 11.75419000 11.74870000 11.75610000 11.79569783 0.03780123 353 1520338200 2018.03.06 12:10 11.75419000 11.77094000 11.75408000 11.77119000 11.79333994 0.03867703 459 1520338500 2018.03.06 12:15 11.77017000 11.76950000 11.76662000 11.77200000 11.79106947 0.03868546 411 1520338800 2018.03.06 12:20 11.76960000 11.77535000 11.76520000 11.77670000 11.78957238 0.03817442 381 1520339100 2018.03.06 12:25 11.77535000 11.76744000 11.76659000 11.77540000 11.78746453 0.03824915 264 1520339400 2018.03.06 12:30 11.76727000 11.75730000 11.75440000 11.77064000 11.78459172 0.03841627 420 1520339700 2018.03.06 12:35 11.75740000 11.75540000 11.75255000 11.76690000 11.78181156 0.03678196 226 1520340000 2018.03.06 12:40 11.75580000 11.75810000 11.75470000 11.75930000 11.77955331 0.03550363 199 1520340300 2018.03.06 12:45 11.75860000 11.76010000 11.75718000 11.76330000 11.77770062 0.03354104 765 1520340600 2018.03.06 12:50 11.75980000 11.76010000 11.75740000 11.76130000 11.77602437 0.03069960 533 1520340900 2018.03.06 12:55 11.76010000 11.76180000 11.75910000 11.76365000 11.77466967 0.02601362 298 1520341200 2018.03.06 13:00 11.76150000 11.76750000 11.76145000 11.76770000 11.77398684 0.02076964 238 1520341500 2018.03.06 13:05 11.76760000 11.76480000 11.76310000 11.76951000 11.77311190 0.01334436 458 1520341800 2018.03.06 13:10 11.76480000 11.75200000 11.75158000 11.76520000 11.77110125 0.01224051 595 1520342100 2018.03.06 13:15 11.75200000 11.75266000 11.75133000 11.75460000 11.76934494 0.01101826 342 1520342400 2018.03.06 13:20 11.75267000 11.74590000 11.74580000 11.75980000 11.76711209 0.01055870 830 1520342700 2018.03.06 13:25 11.74590000 11.74010000 11.73287000 11.74590000 11.76453951 0.01052262 658 1520343000 2018.03.06 13:30 11.74006000 11.73436000 11.72728000 11.74040000 11.76166527 0.01110157 1228 1520343300 2018.03.06 13:35 11.73438000 11.73838000 11.73260000 11.74173000 11.75944762 0.01111369 946 1520343600 2018.03.06 13:40 11.73838000 11.74680000 11.73827000 11.75450000 11.75824309 0.01114982 929 1520343900 2018.03.06 13:45 11.74670000 11.74162000 11.73390000 11.74670000 11.75665994 0.01152134 596 1520344200 2018.03.06 13:50 11.74180000 11.74047000 11.74009000 11.74430000 11.75511804 0.01145942 382 1520344500 2018.03.06 13:55 11.74052000 11.73148000 11.73040000 11.74052000 11.75286680 0.01194019 555 1520344800 2018.03.06 14:00 11.73151000 11.74320000 11.73146000 11.74500000 11.75194615 0.01092387 427 1520345100 2018.03.06 14:05 11.74310000 11.73230000 11.72820000 11.74700000 11.75007509 0.01095081 575 1520345400 2018.03.06 14:10 11.73230000 11.74080000 11.73220000 11.74560000 11.74919175 0.01092800 408 1520345700 2018.03.06 14:15 11.74080000 11.73470000 11.73246000 11.74090000 11.74781158 0.01117314 1108 1520346000 2018.03.06 14:20 11.73481000 11.73990000 11.73341000 11.74063000 11.74705810 0.01100862 611 1520346300 2018.03.06 14:25 11.73990000 11.74460000 11.73979000 11.74620000 11.74682399 0.01060159 419 1520346600 2018.03.06 14:30 11.74520000 11.74330000 11.74070000 11.74640000 11.74648837 0.01014784 353 1520346900 2018.03.06 14:35 11.74340000 11.74729000 11.73860000 11.74734000 11.74656472 0.00957381 432 1520347200 2018.03.06 14:40 11.74734000 11.74210000 11.74080000 11.74958000 11.74613951 0.00823114 312 1520347500 2018.03.06 14:45 11.74218000 11.73426000 11.73080000 11.74230000 11.74500813 0.00691024 198 1520347800 2018.03.06 14:50 11.73440000 11.73315000 11.73070000 11.73670000 11.74387878 0.00656763 617 1520348100 2018.03.06 14:55 11.73270000 11.72823000 11.72800000 11.73270000 11.74238842 0.00629599 461 1520348400 2018.03.06 15:00 11.72823000 11.71140000 11.71000000 11.72840000 11.73943714 0.00815062 1398 1520348700 2018.03.06 15:05 11.71150000 11.71690000 11.71010000 11.71830000 11.73729075 0.00909854 503 1520349000 2018.03.06 15:10 11.71710000 11.71683000 11.71610000 11.72320000 11.73534210 0.00998289 526 1520349300 2018.03.06 15:15 11.71770000 11.73380000 11.71720000 11.73498000 11.73519524 0.00996407 381 1520349600 2018.03.06 15:20 11.73380000 11.74676000 11.73190000 11.74780000 11.73629664 0.01002692 745 1520349900 2018.03.06 15:25 11.74637000 11.74306000 11.73580000 11.75100000 11.73694077 0.01015888 835 1520350200 2018.03.06 15:30 11.74311000 11.73952000 11.73931000 11.74311000 11.73718641 0.01019012 330 1520350500 2018.03.06 15:35 11.73959000 11.74570000 11.73870000 11.74820000 11.73799723 0.01042085 503 1520350800 2018.03.06 15:40 11.74550000 11.73967000 11.73823000 11.74590000 11.73815654 0.01039874 412 1520351100 2018.03.06 15:45 11.73970000 11.74761000 11.73540000 11.74810000 11.73905687 0.01071067 627 1520351400 2018.03.06 15:50 11.74761000 11.74735000 11.74550000 11.75240000 11.73984669 0.01105368 466 1520351700 2018.03.06 15:55 11.74735000 11.74420000 11.74130000 11.74735000 11.74026129 0.01114029 234 1520352000 2018.03.06 16:00 11.74400000 11.74470000 11.73947000 11.74610000 11.74068403 0.01129512 679 1520352300 2018.03.06 16:05 11.74470000 11.74520000 11.73928000 11.74750000 11.74111412 0.01143294 561 1520352600 2018.03.06 16:10 11.74520000 11.74550000 11.74310000 11.74850000 11.74153182 0.01159715 249 1520352900 2018.03.06 16:15 11.74570000 11.74640000 11.74480000 11.74910000 11.74199546 0.01174164 339 1520353200 2018.03.06 16:20 11.74650000 11.76210000 11.74550000 11.76270000 11.74391018 0.01321661 760 1520353500 2018.03.06 16:25 11.76220000 11.76220000 11.76150000 11.76910000 11.74565207 0.01426030 657 1520353800 2018.03.06 16:30 11.76230000 11.76340000 11.75530000 11.76450000 11.74734234 0.01510279 1233 1520354100 2018.03.06 16:35 11.76350000 11.77100000 11.76310000 11.77610000 11.74959545 0.01610782 1069 1520354400 2018.03.06 16:40 11.77130000 11.76050000 11.75660000 11.77240000 11.75063398 0.01416897 1439 1520354700 2018.03.06 16:45 11.76060000 11.76058000 11.75714000 11.76590000 11.75158122 0.01241444 1261 1520355000 2018.03.06 16:50 11.76058000 11.75480000 11.75319000 11.76230000 11.75188777 0.00975670 906 1520355300 2018.03.06 16:55 11.75500000 11.76134000 11.75469000 11.76430000 11.75278799 0.00920149 329 1520355600 2018.03.06 17:00 11.76130000 11.76516000 11.76090000 11.76790000 11.75396627 0.00962144 387 1520355900 2018.03.06 17:05 11.76516000 11.76605000 11.76440000 11.77790000 11.75511710 0.00979695 1431 1520356200 2018.03.06 17:10 11.76570000 11.76320000 11.76240000 11.77065000 11.75588690 0.00938688 1019 1520356500 2018.03.06 17:15 11.76330000 11.75650000 11.75330000 11.76350000 11.75594529 0.00911082 764 1520356800 2018.03.06 17:20 11.75660000 11.76277000 11.75410000 11.76292000 11.75659527 0.00847093 864 1520357100 2018.03.06 17:25 11.76282000 11.77330000 11.75990000 11.77330000 11.75818619 0.00896272 985 1520357400 2018.03.06 17:30 11.77300000 11.76830000 11.76200000 11.77320000 11.75914941 0.00889962 791 1520357700 2018.03.06 17:35 11.76830000 11.77020000 11.75889000 11.77020000 11.76020185 0.00855075 971 1520358000 2018.03.06 17:40 11.77030000 11.76770000 11.76670000 11.77440000 11.76091596 0.00792706 868 1520358300 2018.03.06 17:45 11.76780000 11.77684000 11.76470000 11.78080000 11.76243253 0.00771193 1088 1520358600 2018.03.06 17:50 11.77655000 11.78170000 11.77220000 11.78530000 11.76426753 0.00766410 1451 1520358900 2018.03.06 17:55 11.78170000 11.79234000 11.77780000 11.79510000 11.76694110 0.00864416 1400 1520359200 2018.03.06 18:00 11.79217000 11.78320000 11.78296000 11.79458000 11.76848957 0.00925843 952 1520359500 2018.03.06 18:05 11.78310000 11.78190000 11.77940000 11.78964000 11.76976675 0.00964159 978 1520359800 2018.03.06 18:10 11.78200000 11.78000000 11.77625000 11.78360000 11.77074135 0.00984480 862 1520360100 2018.03.06 18:15 11.77990000 11.77590000 11.77460000 11.78265000 11.77123265 0.00995515 1088 1520360400 2018.03.06 18:20 11.77610000 11.79510000 11.77610000 11.79977000 11.77350573 0.01114521 851 1520360700 2018.03.06 18:25 11.79510000 11.79270000 11.78357000 11.80040000 11.77533375 0.01174003 860 1520361000 2018.03.06 18:30 11.79270000 11.79389000 11.79194000 11.79519000 11.77710101 0.01169772 196 1520361300 2018.03.06 18:35 11.79487000 11.79890000 11.79393000 11.79942000 11.77917711 0.01231797 226 1520361600 2018.03.06 18:40 11.79810000 11.78540000 11.78540000 11.80110000 11.77976976 0.01205164 292 1520361900 2018.03.06 18:45 11.78530000 11.78730000 11.78330000 11.78930000 11.78048693 0.01182253 99 1520362200 2018.03.06 18:50 11.78630000 11.78060000 11.77660000 11.78740000 11.78049770 0.01117303 118 1520362500 2018.03.06 18:55 11.78070000 11.77070000 11.77010000 11.78100000 11.77956458 0.01012583 116 1520362800 2018.03.06 19:00 11.77080000 11.76854000 11.76360000 11.77220000 11.77851462 0.00995473 544 1520363100 2018.03.06 19:05 11.76846000 11.78360000 11.76820000 11.78575000 11.77899895 0.00980510 564 1520363400 2018.03.06 19:10 11.78360000 11.77980000 11.77950000 11.78360000 11.77907524 0.00948412 214 1520363700 2018.03.06 19:15 11.77980000 11.77319000 11.76940000 11.78140000 11.77851474 0.00958415 245 1520364000 2018.03.06 19:20 11.77319000 11.77363000 11.77040000 11.77373000 11.77804952 0.00955870 175 1520364300 2018.03.06 19:25 11.77363000 11.76270000 11.76210000 11.78061000 11.77658767 0.01081307 439 1520364600 2018.03.06 19:30 11.76230000 11.76640000 11.76230000 11.77370000 11.77561741 0.01143986 561 1520364900 2018.03.06 19:35 11.76640000 11.76770000 11.76470000 11.76840000 11.77486337 0.01128215 532 1520365200 2018.03.06 19:40 11.76789000 11.76610000 11.76520000 11.76843000 11.77402877 0.01164437 263 1520365500 2018.03.06 19:45 11.76606000 11.76790000 11.76590000 11.76790000 11.77344507 0.01182941 150 1520365800 2018.03.06 19:50 11.76790000 11.76780000 11.76580000 11.76940000 11.77290745 0.01201878 78 1520366100 2018.03.06 19:55 11.76770000 11.76852000 11.76590000 11.77770000 11.77248960 0.01220647 437 1520366400 2018.03.06 20:00 11.76840000 11.76408000 11.76250000 11.76930000 11.77168868 0.01154093 644 1520366700 2018.03.06 20:05 11.76408000 11.75840000 11.75410000 11.76408000 11.77042309 0.01131603 824 1520367000 2018.03.06 20:10 11.75850000 11.75580000 11.75580000 11.75940000 11.76903042 0.01088690 385 1520367300 2018.03.06 20:15 11.75580000 11.75690000 11.75520000 11.75803000 11.76787514 0.00924293 474 1520367600 2018.03.06 20:20 11.75710000 11.75050000 11.75030000 11.75740000 11.76622036 0.00948701 314 1520367900 2018.03.06 20:25 11.75050000 11.75450000 11.75040000 11.75514000 11.76510414 0.00879465 377 1520368200 2018.03.06 20:30 11.75450000 11.75590000 11.75440000 11.75640000 11.76422755 0.00844222 385 1520368500 2018.03.06 20:35 11.75600000 11.77600000 11.75600000 11.78304000 11.76534874 0.00858006 652 1520368800 2018.03.06 20:40 11.77600000 11.76770000 11.76500000 11.77820000 11.76557267 0.00855614 782 1520369100 2018.03.06 20:45 11.76790000 11.78190000 11.76640000 11.78210000 11.76712765 0.00849050 853 1520369400 2018.03.06 20:50 11.78190000 11.76790000 11.76770000 11.78190000 11.76720121 0.00802381 1127 1520369700 2018.03.06 20:55 11.76790000 11.76860000 11.76400000 11.77374000 11.76733443 0.00795641 807 1520370000 2018.03.06 21:00 11.76840000 11.77030000 11.76692000 11.77030000 11.76761686 0.00795520 105 1520370300 2018.03.06 21:05 11.77047000 11.77000000 11.76770000 11.77363000 11.76784383 0.00797082 99 1520370600 2018.03.06 21:10 11.77000000 11.77050000 11.77000000 11.77060000 11.76809680 0.00806897 19 1520370900 2018.03.06 21:15 11.77040000 11.77200000 11.76787000 11.77250000 11.76846853 0.00823909 69 1520371200 2018.03.06 21:20 11.77200000 11.77150000 11.77130000 11.77310000 11.76875724 0.00834659 33 1520371500 2018.03.06 21:25 11.77160000 11.77250000 11.77120000 11.77250000 11.76911370 0.00850739 12 1520371800 2018.03.06 21:30 11.77240000 11.77020000 11.76970000 11.77250000 11.76921715 0.00854196 55 1520372100 2018.03.06 21:35 11.77020000 11.77152000 11.76740000 11.77260000 11.76943647 0.00863239 295 1520372400 2018.03.06 21:40 11.77172000 11.77020000 11.76770000 11.77282000 11.76950919 0.00857465 465 1520372700 2018.03.06 21:45 11.77060000 11.77100000 11.77060000 11.77100000 11.76965117 0.00825353 17 1520373000 2018.03.06 21:50 11.77100000 11.77100000 11.77030000 11.77190000 11.76977963 0.00768451 169 1520373300 2018.03.06 21:55 11.77100000 11.77650000 11.76990000 11.78000000 11.77041967 0.00737626 266 1520373600 2018.03.06 22:00 11.77640000 11.78440000 11.77600000 11.79478000 11.77175113 0.00673442 396 1520373900 2018.03.06 22:05 11.78430000 11.78310000 11.78260000 11.78480000 11.77283197 0.00610315 87 1520374200 2018.03.06 22:10 11.78330000 11.78680000 11.78330000 11.79015000 11.77416226 0.00567273 169 1520374500 2018.03.06 22:15 11.78680000 11.79340000 11.76953000 11.79535000 11.77599443 0.00724209 288 1520374800 2018.03.06 22:20 11.79308000 11.78710000 11.78400000 11.79480000 11.77705210 0.00756934 165 1520375100 2018.03.06 22:25 11.78758000 11.78830000 11.77740000 11.79590000 11.77812333 0.00813559 783 1520375400 2018.03.06 22:30 11.78810000 11.79050000 11.78610000 11.79500000 11.77930206 0.00852801 652 1520375700 2018.03.06 22:35 11.79050000 11.79680000 11.79045000 11.79810000 11.78096853 0.00938915 670 1520376000 2018.03.06 22:40 11.79680000 11.79740000 11.79300000 11.80170000 11.78253343 0.01011293 840 1520376300 2018.03.06 22:45 11.79760000 11.79718000 11.79440000 11.79803000 11.78392834 0.01054049 490 1520376600 2018.03.06 22:50 11.79706000 11.79411000 11.79160000 11.79706000 11.78489802 0.01055533 854 1520376900 2018.03.06 22:55 11.79474000 11.76515000 11.76280000 11.79581000 11.78301726 0.01072290 675 1520377200 2018.03.06 23:00 11.76510000 11.78100000 11.76502000 11.78270000 11.78282514 0.01040934 893 1520377500 2018.03.06 23:05 11.78110000 11.78243000 11.78100000 11.78400000 11.78278751 0.01015082 113 1520377800 2018.03.06 23:10 11.78259000 11.78757000 11.78259000 11.79694000 11.78324298 0.00977600 293 1520378100 2018.03.06 23:15 11.78777000 11.78773000 11.78680000 11.78793000 11.78367032 0.00942032 91 1520378400 2018.03.06 23:20 11.78769000 11.78767000 11.78705000 11.78781000 11.78405124 0.00890246 51 1520378700 2018.03.06 23:25 11.78702000 11.78767000 11.78680000 11.78791000 11.78439588 0.00836463 87 1520379000 2018.03.06 23:30 11.78850000 11.78560000 11.78518000 11.78880000 11.78451056 0.00777678 133 1520379300 2018.03.06 23:35 11.78580000 11.78450000 11.78430000 11.78640000 11.78450956 0.00756807 50 1520379600 2018.03.06 23:40 11.78500000 11.78510000 11.78490000 11.78520000 11.78456579 0.00754747 8 1520379900 2018.03.06 23:45 11.78530000 11.78130000 11.78014000 11.78530000 11.78425476 0.00769600 235 1520380200 2018.03.06 23:50 11.78140000 11.78120000 11.78060000 11.78170000 11.78396383 0.00781683 126 1520380500 2018.03.06 23:55 11.78130000 11.78050000 11.78040000 11.78130000 11.78363394 0.00768073 69 1520380800 2018.03.07 00:00 11.76350000 11.76350000 11.73767000 11.76350000 11.78171642 0.00941151 3 1520381100 2018.03.07 00:05 11.77220000 11.77370000 11.76980000 11.77430000 11.78095296 0.00972123 8 1520381400 2018.03.07 00:10 11.77380000 11.77380000 11.77380000 11.77380000 11.78027172 0.00983381 1 1520381700 2018.03.07 00:15 11.77400000 11.77210000 11.77210000 11.77400000 11.77949346 0.00950769 9 1520382000 2018.03.07 00:20 11.77210000 11.77210000 11.77210000 11.77210000 11.77878932 0.00894370 11 1520382300 2018.03.07 00:25 11.77210000 11.77210000 11.77210000 11.77210000 11.77815224 0.00819697 2 1520382600 2018.03.07 00:30 11.77210000 11.77200000 11.76750000 11.77220000 11.77756632 0.00758254 69 1520382900 2018.03.07 00:35 11.77210000 11.76760000 11.76760000 11.77220000 11.77661714 0.00763523 95 1520383200 2018.03.07 00:40 11.76760000 11.78080000 11.76735000 11.78180000 11.77701551 0.00751747 211 1520383500 2018.03.07 00:45 11.78080000 11.78150000 11.77992000 11.78150000 11.77744261 0.00739074 33 1520383800 2018.03.07 00:50 11.78150000 11.79532000 11.78150000 11.79658000 11.77914521 0.00787938 83 1520384100 2018.03.07 00:55 11.79525000 11.79242000 11.78910000 11.80539000 11.78040948 0.00823719 100 1520384400 2018.03.07 01:00 11.79220000 11.80890000 11.79220000 11.81999000 11.78312286 0.01059284 117 1520384700 2018.03.07 01:05 11.80890000 11.81560000 11.78393000 11.82230000 11.78621592 0.01343641 124 1520385000 2018.03.07 01:10 11.81580000 11.81580000 11.81580000 11.82520000 11.78903345 0.01573426 53 1520385300 2018.03.07 01:15 11.81580000 11.82540000 11.81500000 11.82540000 11.79249693 0.01867836 233 1520385600 2018.03.07 01:20 11.82575000 11.82599000 11.82541000 11.82786000 11.79568675 0.02106581 447 1520385900 2018.03.07 01:25 11.82599000 11.82880000 11.82591000 11.82880000 11.79884039 0.02311561 50 1520386200 2018.03.07 01:30 11.82898000 11.82918000 11.82875000 11.83180000 11.80172988 0.02471077 32 1520386500 2018.03.07 01:35 11.82957000 11.83970000 11.82451000 11.83970000 11.80534608 0.02682614 156 1520386800 2018.03.07 01:40 11.83970000 11.84021000 11.83460000 11.85581000 11.80866645 0.02729517 183 1520387100 2018.03.07 01:45 11.84049000 11.84190000 11.83953000 11.84198000 11.81183155 0.02806749 28 1520387400 2018.03.07 01:50 11.84217000 11.84522000 11.83813000 11.85378000 11.81501141 0.02859304 388 1520387700 2018.03.07 01:55 11.84493000 11.80750000 11.79740000 11.84672000 11.81429603 0.02680772 253 1520388000 2018.03.07 02:00 11.80710000 11.83550000 11.79740000 11.84160000 11.81631546 0.02586906 1687 1520388300 2018.03.07 02:05 11.83540000 11.83580000 11.83500000 11.83620000 11.81817113 0.02452598 43 1520388600 2018.03.07 02:10 11.83570000 11.83030000 11.83010000 11.83570000 11.81932626 0.02249295 80 1520388900 2018.03.07 02:15 11.83030000 11.84181000 11.83030000 11.84227000 11.82146757 0.01988338 68 1520389200 2018.03.07 02:20 11.84131000 11.84906000 11.82670000 11.84959000 11.82409542 0.01851395 764 1520389500 2018.03.07 02:25 11.84997000 11.83790000 11.83460000 11.85089000 11.82541014 0.01598010 754 1520389800 2018.03.07 02:30 11.83800000 11.84373000 11.83750000 11.84373000 11.82715489 0.01468062 105 1520390100 2018.03.07 02:35 11.84357000 11.83730000 11.83180000 11.84600000 11.82812109 0.01234249 179 1520390400 2018.03.07 02:40 11.83720000 11.83720000 11.83598000 11.83830000 11.82898575 0.01139996 156 1520390700 2018.03.07 02:45 11.83737000 11.83620000 11.82800000 11.85312000 11.82967282 0.01081088 536 1520391000 2018.03.07 02:50 11.83620000 11.84610000 11.83460000 11.84650000 11.83123731 0.01020825 345 1520391300 2018.03.07 02:55 11.84610000 11.84500000 11.84306000 11.84980000 11.83254805 0.00996598 396 1520391600 2018.03.07 03:00 11.84520000 11.84580000 11.84325000 11.84750000 11.83381014 0.00972177 370 1520391900 2018.03.07 03:05 11.84570000 11.84060000 11.83540000 11.84750000 11.83445679 0.00949598 378 1520392200 2018.03.07 03:10 11.84040000 11.82190000 11.81830000 11.84040000 11.83326091 0.01031591 590 1520392500 2018.03.07 03:15 11.82200000 11.82060000 11.81350000 11.82730000 11.83205511 0.01108090 797 1520392800 2018.03.07 03:20 11.81617000 11.81840000 11.81617000 11.82050000 11.83075462 0.01185127 168 1520393100 2018.03.07 03:25 11.81840000 11.81590000 11.80860000 11.81884000 11.82933989 0.01257501 539 1520393400 2018.03.07 03:30 11.81590000 11.81922000 11.81404000 11.82030000 11.82837609 0.01261696 174 1520393700 2018.03.07 03:35 11.81920000 11.81798000 11.81726000 11.81976000 11.82738599 0.01243188 129 1520394000 2018.03.07 03:40 11.81796000 11.80390000 11.80320000 11.81960000 11.82514923 0.01433647 1825 1520394300 2018.03.07 03:45 11.80370000 11.81273000 11.80280000 11.81560000 11.82396645 0.01493340 315 1520394600 2018.03.07 03:50 11.81260000 11.83502000 11.81230000 11.83923000 11.82501916 0.01458564 793 1520394900 2018.03.07 03:55 11.83482000 11.81830000 11.80710000 11.83702000 11.82437924 0.01441761 1907 1520395200 2018.03.07 04:00 11.81850000 11.82120000 11.80900000 11.82210000 11.82407646 0.01344075 907 1520395500 2018.03.07 04:05 11.82130000 11.82280000 11.82050000 11.82440000 11.82395489 0.01312052 181 1520395800 2018.03.07 04:10 11.82280000 11.82320000 11.82200000 11.82330000 11.82388300 0.01237183 191 1520396100 2018.03.07 04:15 11.82330000 11.80651000 11.80143000 11.83120000 11.82222843 0.01292295 3642 1520396400 2018.03.07 04:20 11.80672000 11.81970000 11.80060000 11.83040000 11.82198762 0.01254163 3099 1520396700 2018.03.07 04:25 11.82010000 11.82670000 11.80837000 11.83250000 11.82243642 0.01210902 1116 1520397000 2018.03.07 04:30 11.82660000 11.81960000 11.80884000 11.82660000 11.82216629 0.01092137 1237 1520397300 2018.03.07 04:35 11.81960000 11.81633000 11.81013000 11.82711000 11.82161045 0.00970969 492 1520397600 2018.03.07 04:40 11.81651000 11.82034000 11.81620000 11.82535000 11.82148945 0.00804601 365 1520397900 2018.03.07 04:45 11.81975000 11.81992000 11.81975000 11.82133000 11.82133998 0.00677367 231 1520398200 2018.03.07 04:50 11.81992000 11.81443000 11.81143000 11.82070000 11.82068189 0.00671807 251 1520398500 2018.03.07 04:55 11.81400000 11.81586000 11.81360000 11.81768000 11.82022266 0.00666420 230 1520398800 2018.03.07 05:00 11.81586000 11.81584000 11.81534000 11.81622000 11.81980526 0.00661463 153 1520399100 2018.03.07 05:05 11.81584000 11.81611000 11.81197000 11.81636000 11.81945333 0.00653659 209 1520399400 2018.03.07 05:10 11.81611000 11.83136000 11.81527000 11.83370000 11.82058730 0.00723691 499 1520399700 2018.03.07 05:15 11.83147000 11.83190000 11.82840000 11.83415000 11.82166470 0.00785792 168 1520400000 2018.03.07 05:20 11.83200000 11.83360000 11.83140000 11.83360000 11.82280140 0.00746516 241 1520400300 2018.03.07 05:25 11.83360000 11.82774000 11.82756000 11.83370000 11.82327174 0.00728135 80 1520400600 2018.03.07 05:30 11.82774000 11.82610000 11.82580000 11.82820000 11.82354110 0.00690002 184 1520400900 2018.03.07 05:35 11.82610000 11.82640000 11.82594000 11.82660000 11.82381338 0.00690489 69 1520401200 2018.03.07 05:40 11.82650000 11.82790000 11.82610000 11.82810000 11.82420258 0.00704578 205 1520401500 2018.03.07 05:45 11.82790000 11.82800000 11.82790000 11.82850000 11.82456424 0.00719145 126 1520401800 2018.03.07 05:50 11.82810000 11.82760000 11.82510000 11.83060000 11.82485336 0.00730108 274 1520402100 2018.03.07 05:55 11.82760000 11.82840000 11.82750000 11.82890000 11.82519113 0.00616520 121 1520402400 2018.03.07 06:00 11.82840000 11.82840000 11.82830000 11.82890000 11.82549674 0.00614500 73 1520402700 2018.03.07 06:05 11.82830000 11.82790000 11.82730000 11.82840000 11.82572562 0.00621527 105 1520403000 2018.03.07 06:10 11.82790000 11.82720000 11.82710000 11.82940000 11.82586604 0.00609979 99 1520403300 2018.03.07 06:15 11.82710000 11.82880000 11.82710000 11.83030000 11.82614546 0.00579197 164 1520403600 2018.03.07 06:20 11.82910000 11.82760000 11.82700000 11.83050000 11.82628399 0.00567017 186 1520403900 2018.03.07 06:25 11.82770000 11.82840000 11.82770000 11.83040000 11.82648552 0.00552395 128 1520404200 2018.03.07 06:30 11.82840000 11.82740000 11.82710000 11.82880000 11.82657261 0.00482413 81 1520404500 2018.03.07 06:35 11.82750000 11.82730000 11.82720000 11.82780000 11.82664188 0.00418078 71 1520404800 2018.03.07 06:40 11.82720000 11.82980000 11.82670000 11.83070000 11.82694266 0.00338821 90 1520405100 2018.03.07 06:45 11.82970000 11.82780000 11.82640000 11.83060000 11.82702431 0.00232486 141 1520405400 2018.03.07 06:50 11.82760000 11.82720000 11.82710000 11.82780000 11.82704104 0.00210361 45 1520405700 2018.03.07 06:55 11.82710000 11.82770000 11.82690000 11.82790000 11.82710380 0.00177262 29 1520406000 2018.03.07 07:00 11.82760000 11.82920000 11.82570000 11.82940000 11.82730344 0.00099848 102 1520406300 2018.03.07 07:05 11.82930000 11.82720000 11.82510000 11.82930000 11.82729359 0.00099907 185 1520406600 2018.03.07 07:10 11.82730000 11.82800000 11.82700000 11.82850000 11.82736086 0.00093459 126 1520406900 2018.03.07 07:15 11.82810000 11.82640000 11.82620000 11.82810000 11.82726935 0.00099112 77 1520407200 2018.03.07 07:20 11.82650000 11.82730000 11.82620000 11.82740000 11.82727227 0.00097925 138 1520407500 2018.03.07 07:25 11.82730000 11.82860000 11.82620000 11.82880000 11.82739872 0.00093558 191 1520407800 2018.03.07 07:30 11.82850000 11.82840000 11.82740000 11.83000000 11.82749408 0.00090959 199 1520408100 2018.03.07 07:35 11.82860000 11.82773000 11.82630000 11.82960000 11.82751655 0.00087786 268 1520408400 2018.03.07 07:40 11.82773000 11.83010000 11.82693000 11.83030000 11.82776259 0.00094192 175 1520408700 2018.03.07 07:45 11.83010000 11.83080000 11.82990000 11.83110000 11.82805187 0.00109961 212 1520409000 2018.03.07 07:50 11.83080000 11.82980000 11.82900000 11.83340000 11.82821836 0.00113074 308 1520409300 2018.03.07 07:55 11.83000000 11.82890000 11.82860000 11.83020000 11.82828328 0.00113177 197 1520409600 2018.03.07 08:00 11.82900000 11.82685000 11.82677000 11.82960000 11.82814677 0.00116970 437 1520409900 2018.03.07 08:05 11.82685000 11.82560000 11.81145000 11.82987000 11.82790422 0.00131429 698 1520410200 2018.03.07 08:10 11.82550000 11.82116000 11.82116000 11.82955000 11.82726192 0.00206332 309 1520410500 2018.03.07 08:15 11.82140000 11.80406000 11.79925000 11.82149000 11.82505221 0.00576747 1075 1520410800 2018.03.07 08:20 11.80368000 11.78936000 11.78830000 11.80497000 11.82165295 0.01021608 2492 1520411100 2018.03.07 08:25 11.78948000 11.78797000 11.78715000 11.79521000 11.81844505 0.01325438 545 1520411400 2018.03.07 08:30 11.78797000 11.78838000 11.78411000 11.79041000 11.81558171 0.01542768 474 1520411700 2018.03.07 08:35 11.78838000 11.79014000 11.78805000 11.79342000 11.81315869 0.01686682 316 1520412000 2018.03.07 08:40 11.78924000 11.78995000 11.78844000 11.79078000 11.81094834 0.01787996 270 1520412300 2018.03.07 08:45 11.78995000 11.78887000 11.78887000 11.79148000 11.80884564 0.01876106 171 1520412600 2018.03.07 08:50 11.78884000 11.78911000 11.78881000 11.79328000 11.80696606 0.01929144 215 1520412900 2018.03.07 08:55 11.78907000 11.78586000 11.77979000 11.79109000 11.80495596 0.01988954 237 1520413200 2018.03.07 09:00 11.78601000 11.79292000 11.78571000 11.80175000 11.80380968 0.01972263 492 1520413500 2018.03.07 09:05 11.79292000 11.80127000 11.79028000 11.80130000 11.80356780 0.01898934 370 1520413800 2018.03.07 09:10 11.80127000 11.81224000 11.79911000 11.81523000 11.80439373 0.01812313 509 1520414100 2018.03.07 09:15 11.81224000 11.82080000 11.81224000 11.82160000 11.80595623 0.01760368 465 1520414400 2018.03.07 09:20 11.82070000 11.78711000 11.78711000 11.82660000 11.80416135 0.01722507 421 1520414700 2018.03.07 09:25 11.78711000 11.80700000 11.78710000 11.81415000 11.80443170 0.01619035 350 1520415000 2018.03.07 09:30 11.80690000 11.81980000 11.80690000 11.82417000 11.80589534 0.01576325 555 1520415300 2018.03.07 09:35 11.81980000 11.81350000 11.81350000 11.82691000 11.80661960 0.01519660 661 1520415600 2018.03.07 09:40 11.81290000 11.81680000 11.81100000 11.81700000 11.80758916 0.01504455 623 1520415900 2018.03.07 09:45 11.81681000 11.81580000 11.81250000 11.81920000 11.80837114 0.01497473 475 1520416200 2018.03.07 09:50 11.81580000 11.81610000 11.81470000 11.81960000 11.80910723 0.01518759 546 1520416500 2018.03.07 09:55 11.81605000 11.81760000 11.81390000 11.82380000 11.80991606 0.01568148 550 1520416800 2018.03.07 10:00 11.81760000 11.82640000 11.81691000 11.82740000 11.81148596 0.01616634 855 1520417100 2018.03.07 10:05 11.82650000 11.81310000 11.81270000 11.82670000 11.81163968 0.01536098 564 1520417400 2018.03.07 10:10 11.81300000 11.82160000 11.81110000 11.82270000 11.81258828 0.01499676 686 1520417700 2018.03.07 10:15 11.82170000 11.80990000 11.80980000 11.82260000 11.81233225 0.01405057 622 1520418000 2018.03.07 10:20 11.81000000 11.81710000 11.80460000 11.81970000 11.81278632 0.01330648 503 1520418300 2018.03.07 10:25 11.81710000 11.81241000 11.80820000 11.81750000 11.81275048 0.01217616 398 1520418600 2018.03.07 10:30 11.81259000 11.82600000 11.81259000 11.82670000 11.81401234 0.01155089 434 1520418900 2018.03.07 10:35 11.82600000 11.82501000 11.82238000 11.83413000 11.81505974 0.01008739 561 1520419200 2018.03.07 10:40 11.82496000 11.82380000 11.82220000 11.82630000 11.81589214 0.00903222 569 1520419500 2018.03.07 10:45 11.82359000 11.83160000 11.82229000 11.83170000 11.81738813 0.00911580 610 1520419800 2018.03.07 10:50 11.83160000 11.83860000 11.82930000 11.84260000 11.81940831 0.01028944 541 1520420100 2018.03.07 10:55 11.83860000 11.85170000 11.83730000 11.85420000 11.82248371 0.01290432 436 1520420400 2018.03.07 11:00 11.85150000 11.85240000 11.85010000 11.85439000 11.82533288 0.01244824 445 1520420700 2018.03.07 11:05 11.85230000 11.84770000 11.84590000 11.85500000 11.82746308 0.01302998 306 1520421000 2018.03.07 11:10 11.84770000 11.84460000 11.83786000 11.84990000 11.82909517 0.01373632 574 1520421300 2018.03.07 11:15 11.84460000 11.85008000 11.84320000 11.85200000 11.83109372 0.01439638 817 1520421600 2018.03.07 11:20 11.85044000 11.85503000 11.85044000 11.85546000 11.83337337 0.01538382 317 1520421900 2018.03.07 11:25 11.85503000 11.86586000 11.85503000 11.86830000 11.83646733 0.01703003 328 1520422200 2018.03.07 11:30 11.86586000 11.86970000 11.86586000 11.87150000 11.83963235 0.01854040 391 1520422500 2018.03.07 11:35 11.86950000 11.87150000 11.86710000 11.87200000 11.84266736 0.01977792 550 1520422800 2018.03.07 11:40 11.87180000 11.86660000 11.86650000 11.87980000 11.84494666 0.02062109 463 1520423100 2018.03.07 11:45 11.86670000 11.86460000 11.86308000 11.86930000 11.84681841 0.02018123 469 1520423400 2018.03.07 11:50 11.86470000 11.87160000 11.86240000 11.87450000 11.84917856 0.02052650 471 1520423700 2018.03.07 11:55 11.87150000 11.88490000 11.87150000 11.88580000 11.85258060 0.02058932 296 1520424000 2018.03.07 12:00 11.88480000 11.88330000 11.88060000 11.88730000 11.85550626 0.02051824 437 1520424300 2018.03.07 12:05 11.88340000 11.87490000 11.87337000 11.88350000 11.85735328 0.01877011 608 1520424600 2018.03.07 12:10 11.87470000 11.86790000 11.86780000 11.87550000 11.85835773 0.01761554 325 1520424900 2018.03.07 12:15 11.86790000 11.86430000 11.86290000 11.87100000 11.85892366 0.01600077 530 1520425200 2018.03.07 12:20 11.86430000 11.86400000 11.85924000 11.86520000 11.85940712 0.01392170 444 1520425500 2018.03.07 12:25 11.86400000 11.87390000 11.86310000 11.87528000 11.86078740 0.01253808 381 1520425800 2018.03.07 12:30 11.87380000 11.86965000 11.86340000 11.87430000 11.86163145 0.01142828 698 1520426100 2018.03.07 12:35 11.86965000 11.87180000 11.86834000 11.87360000 11.86259989 0.01112971 495 1520426400 2018.03.07 12:40 11.87150000 11.86570000 11.86560000 11.87330000 11.86289514 0.01081682 357 1520426700 2018.03.07 12:45 11.86580000 11.85853000 11.85320000 11.86730000 11.86247941 0.01048490 580 1520427000 2018.03.07 12:50 11.85820000 11.85513000 11.85390000 11.85922000 11.86177947 0.01020279 283 1520427300 2018.03.07 12:55 11.85513000 11.87411000 11.85430000 11.87473000 11.86295380 0.00949191 564 1520427600 2018.03.07 13:00 11.87411000 11.88840000 11.87338000 11.89368000 11.86537725 0.00946083 561 1520427900 2018.03.07 13:05 11.88830000 11.87800000 11.87450000 11.88840000 11.86657942 0.00925021 612 1520428200 2018.03.07 13:10 11.87790000 11.88470000 11.87720000 11.88800000 11.86830519 0.00932119 449 1520428500 2018.03.07 13:15 11.88470000 11.89260000 11.88470000 11.89322000 11.87061898 0.01003787 526 1520428800 2018.03.07 13:20 11.89300000 11.91677000 11.89280000 11.91941000 11.87501431 0.01360693 551 1520429100 2018.03.07 13:25 11.91746000 11.90300000 11.90100000 11.92300000 11.87767962 0.01464767 670 1520429400 2018.03.07 13:30 11.90280000 11.91640000 11.90260000 11.92260000 11.88136727 0.01698775 1059 1520429700 2018.03.07 13:35 11.91630000 11.91240000 11.91120000 11.91780000 11.88432277 0.01866414 626 1520430000 2018.03.07 13:40 11.91250000 11.90220000 11.90099000 11.91250000 11.88602536 0.01939178 481 1520430300 2018.03.07 13:45 11.90220000 11.91480000 11.90202000 11.91490000 11.88876580 0.02077082 760 1520430600 2018.03.07 13:50 11.91490000 11.90940000 11.90940000 11.91510000 11.89073097 0.02113069 282 1520430900 2018.03.07 13:55 11.90920000 11.90758000 11.89930000 11.90960000 11.89233564 0.02091075 444 1520431200 2018.03.07 14:00 11.90750000 11.90640000 11.90020000 11.91110000 11.89367510 0.02036808 983 1520431500 2018.03.07 14:05 11.90660000 11.89712000 11.88930000 11.90720000 11.89400319 0.01994012 633 1520431800 2018.03.07 14:10 11.89702000 11.89310000 11.88589000 11.89702000 11.89391717 0.01917624 585 1520432100 2018.03.07 14:15 11.89315000 11.88630000 11.88610000 11.89340000 11.89319172 0.01858919 419 1520432400 2018.03.07 14:20 11.88640000 11.89290000 11.88620000 11.89481000 11.89316394 0.01754552 764 1520432700 2018.03.07 14:25 11.89300000 11.88750000 11.88620000 11.89310000 11.89262452 0.01589844 338 1520433000 2018.03.07 14:30 11.88760000 11.89210000 11.88630000 11.89310000 11.89257456 0.01352777 404 1520433300 2018.03.07 14:35 11.89210000 11.89200000 11.89060000 11.89360000 11.89251984 0.01290898 260 1520433600 2018.03.07 14:40 11.89190000 11.89540000 11.89010000 11.89800000 11.89279414 0.01275577 376 1520433900 2018.03.07 14:45 11.89530000 11.89820000 11.89250000 11.90360000 11.89330899 0.01208420 490 1520434200 2018.03.07 14:50 11.89730000 11.89360000 11.88760000 11.89800000 11.89333670 0.01191341 706 1520434500 2018.03.07 14:55 11.89350000 11.88730000 11.88670000 11.89901000 11.89276178 0.01232775 666 1520434800 2018.03.07 15:00 11.88720000 11.89790000 11.88670000 11.89800000 11.89325113 0.01087814 748 1520435100 2018.03.07 15:05 11.89780000 11.90440000 11.89760000 11.90690000 11.89431293 0.01039099 559 1520435400 2018.03.07 15:10 11.90445000 11.89929000 11.89620000 11.90800000 11.89478694 0.00900443 768 1520435700 2018.03.07 15:15 11.89989000 11.89830000 11.89329000 11.90385000 11.89512151 0.00801802 1015 1520436000 2018.03.07 15:20 11.89820000 11.88610000 11.88600000 11.90130000 11.89426232 0.00835418 983 1520436300 2018.03.07 15:25 11.88630000 11.87379000 11.87200000 11.88630000 11.89231258 0.00872232 928 1520436600 2018.03.07 15:30 11.87379000 11.87310000 11.87310000 11.88599000 11.89048281 0.00928630 806 1520436900 2018.03.07 15:35 11.87300000 11.86740000 11.86370000 11.87780000 11.88828445 0.01028838 1103 1520437200 2018.03.07 15:40 11.86730000 11.86326000 11.85987000 11.87570000 11.88590116 0.01138508 1045 1520437500 2018.03.07 15:45 11.86341000 11.85990000 11.85990000 11.87321000 11.88342486 0.01300614 770 1520437800 2018.03.07 15:50 11.85990000 11.86490000 11.85970000 11.87105000 11.88166059 0.01388218 619 1520438100 2018.03.07 15:55 11.86470000 11.86210000 11.85840000 11.86520000 11.87979768 0.01499049 520 1520438400 2018.03.07 16:00 11.86220000 11.85727000 11.85087000 11.86220000 11.87765218 0.01607863 613 1520438700 2018.03.07 16:05 11.85727000 11.86502000 11.85727000 11.86870000 11.87644912 0.01650811 671 1520439000 2018.03.07 16:10 11.86502000 11.86130000 11.85993000 11.87140000 11.87500635 0.01685673 790 1520439300 2018.03.07 16:15 11.86130000 11.85750000 11.85570000 11.86224000 11.87333907 0.01728587 682 1520439600 2018.03.07 16:20 11.85750000 11.86560000 11.85730000 11.87020000 11.87260202 0.01682628 688 1520439900 2018.03.07 16:25 11.86560000 11.86150000 11.85999000 11.87120000 11.87154468 0.01620687 863 1520440200 2018.03.07 16:30 11.86140000 11.85500000 11.85170000 11.86600000 11.86996900 0.01610102 1674 1520440500 2018.03.07 16:35 11.85500000 11.84280000 11.84260000 11.85800000 11.86738148 0.01709501 1323 1520440800 2018.03.07 16:40 11.84290000 11.85240000 11.83286000 11.85370000 11.86595467 0.01619422 1366 1520441100 2018.03.07 16:45 11.85250000 11.85430000 11.85040000 11.86150000 11.86484470 0.01402024 1185 1520441400 2018.03.07 16:50 11.85430000 11.86050000 11.85170000 11.86100000 11.86443092 0.01173642 655 1520441700 2018.03.07 16:55 11.85980000 11.86799000 11.85690000 11.86909000 11.86476988 0.00907670 969 1520442000 2018.03.07 17:00 11.86789000 11.86429000 11.85870000 11.86919000 11.86472418 0.00770403 1685 1520442300 2018.03.07 17:05 11.86429000 11.87510000 11.86280000 11.87990000 11.86571235 0.00823726 1324 1520442600 2018.03.07 17:10 11.87520000 11.87847000 11.86900000 11.88060000 11.86692736 0.00917453 1097 1520442900 2018.03.07 17:15 11.87842000 11.87390000 11.86740000 11.88100000 11.86759143 0.00966287 1232 1520443200 2018.03.07 17:20 11.87400000 11.88440000 11.87130000 11.88440000 11.86919224 0.01109699 1187 1520443500 2018.03.07 17:25 11.88440000 11.89199000 11.88240000 11.89520000 11.87136346 0.01298185 1253 1520443800 2018.03.07 17:30 11.89250000 11.88481000 11.88481000 11.89510000 11.87264408 0.01383252 1296 1520444100 2018.03.07 17:35 11.88472000 11.87893000 11.87505000 11.88473000 11.87324274 0.01397449 1240 1520444400 2018.03.07 17:40 11.87893000 11.87921000 11.87594000 11.88072000 11.87381105 0.01381579 882 1520444700 2018.03.07 17:45 11.87921000 11.87630000 11.87630000 11.88660000 11.87404809 0.01378346 677 1520445000 2018.03.07 17:50 11.87660000 11.86789000 11.86747000 11.87850000 11.87346161 0.01333264 806 1520445300 2018.03.07 17:55 11.86810000 11.86584000 11.86442000 11.88220000 11.87273574 0.01273041 1397 1520445600 2018.03.07 18:00 11.86589000 11.87070000 11.86150000 11.87210000 11.87254186 0.01258714 1432 1520445900 2018.03.07 18:05 11.87060000 11.87410000 11.86977000 11.87782000 11.87269025 0.01237958 485 1520446200 2018.03.07 18:10 11.87420000 11.87920000 11.86963000 11.88083000 11.87331023 0.01191689 870 1520446500 2018.03.07 18:15 11.87900000 11.87879000 11.87569000 11.88147000 11.87383211 0.00987991 940 1520446800 2018.03.07 18:20 11.88032000 11.90620000 11.87833000 11.90740000 11.87691477 0.01119609 1398 1520447100 2018.03.07 18:25 11.90620000 11.88590000 11.87680000 11.90870000 11.87777051 0.01019894 739 1520447400 2018.03.07 18:30 11.88590000 11.88009000 11.87985000 11.88813000 11.87799141 0.00944620 578 1520447700 2018.03.07 18:35 11.88009000 11.87270000 11.87258000 11.88009000 11.87748747 0.00929170 459 1520448000 2018.03.07 18:40 11.87225000 11.86910000 11.86848000 11.87999000 11.87668866 0.00914819 528 1520448300 2018.03.07 18:45 11.86920000 11.87833000 11.86894000 11.88120000 11.87684498 0.00911312 605 1520448600 2018.03.07 18:50 11.87833000 11.87710000 11.87523000 11.88485000 11.87686927 0.00910094 840 1520448900 2018.03.07 18:55 11.87710000 11.87730000 11.87480000 11.88040000 11.87691029 0.00906791 1860 1520449200 2018.03.07 19:00 11.87730000 11.87760000 11.87458000 11.88490000 11.87697597 0.00890100 676 1520449500 2018.03.07 19:05 11.87780000 11.87810000 11.87502000 11.88210000 11.87708302 0.00823599 545 1520449800 2018.03.07 19:10 11.87820000 11.88680000 11.87660000 11.88840000 11.87800845 0.00828914 449 1520450100 2018.03.07 19:15 11.88675000 11.89151000 11.88664000 11.89957000 11.87929431 0.00882136 610 1520450400 2018.03.07 19:20 11.89151000 11.88950000 11.88240000 11.89206000 11.88026628 0.00917846 296 1520450700 2018.03.07 19:25 11.88840000 11.88782000 11.88170000 11.89813000 11.88098568 0.00935959 673 1520451000 2018.03.07 19:30 11.88831000 11.88090000 11.87660000 11.88890000 11.88097752 0.00888918 602 1520451300 2018.03.07 19:35 11.88080000 11.87790000 11.87510000 11.88260000 11.88068443 0.00825363 624 1520451600 2018.03.07 19:40 11.87800000 11.88040000 11.87710000 11.88280000 11.88065734 0.00794891 434 1520451900 2018.03.07 19:45 11.88000000 11.86990000 11.86930000 11.88050000 11.87963283 0.00831261 230 1520452200 2018.03.07 19:50 11.87060000 11.86955000 11.86410000 11.87480000 11.87867256 0.00879137 577 1520452500 2018.03.07 19:55 11.86960000 11.86880000 11.86740000 11.87475000 11.87773232 0.00927676 271 1520452800 2018.03.07 20:00 11.86850000 11.87340000 11.86850000 11.87600000 11.87731971 0.00688414 529 1520453100 2018.03.07 20:05 11.87350000 11.87432000 11.87170000 11.87820000 11.87703403 0.00668300 490 1520453400 2018.03.07 20:10 11.87443000 11.87467000 11.87040000 11.88163000 11.87680888 0.00669805 665 1520453700 2018.03.07 20:15 11.87467000 11.88350000 11.87430000 11.88869000 11.87744613 0.00668820 372 1520454000 2018.03.07 20:20 11.88145000 11.87260000 11.86770000 11.88522000 11.87698460 0.00660373 515 1520454300 2018.03.07 20:25 11.87290000 11.85820000 11.85810000 11.87410000 11.87519559 0.00813530 417 1520454600 2018.03.07 20:30 11.85810000 11.86410000 11.85810000 11.87087000 11.87413886 0.00876110 654 1520454900 2018.03.07 20:35 11.86420000 11.86401000 11.86266000 11.86670000 11.87317421 0.00928728 357 1520455200 2018.03.07 20:40 11.86378000 11.85823000 11.85774000 11.86444000 11.87175095 0.01021091 132 1520455500 2018.03.07 20:45 11.85793000 11.87210000 11.84498000 11.88210000 11.87178419 0.01010169 697 1520455800 2018.03.07 20:50 11.87200000 11.86450000 11.86266000 11.87340000 11.87109046 0.00983338 133 1520456100 2018.03.07 20:55 11.86450000 11.87160000 11.86266000 11.88553000 11.87113899 0.00870040 1066 1520456400 2018.03.07 21:00 11.87160000 11.86266000 11.86266000 11.87160000 11.87033147 0.00797512 122 1520456700 2018.03.07 21:05 11.86266000 11.86334000 11.86266000 11.86334000 11.86966561 0.00714617 39 1520457000 2018.03.07 21:10 11.86335000 11.86805000 11.86266000 11.87080000 11.86951174 0.00669989 123 1520457300 2018.03.07 21:15 11.86840000 11.86833000 11.86808000 11.86876000 11.86939920 0.00643142 12 1520457600 2018.03.07 21:20 11.86835000 11.86787000 11.86547000 11.87555000 11.86925356 0.00593165 104 1520457900 2018.03.07 21:25 11.86787000 11.87220000 11.86760000 11.87375000 11.86953417 0.00600353 76 1520458200 2018.03.07 21:30 11.87230000 11.86920000 11.86721000 11.87635000 11.86950235 0.00599904 433 1520458500 2018.03.07 21:35 11.86920000 11.86398000 11.86325000 11.86920000 11.86897641 0.00604531 155 1520458800 2018.03.07 21:40 11.86424000 11.86566000 11.86266000 11.86587000 11.86866056 0.00596427 86 1520459100 2018.03.07 21:45 11.86566000 11.86450000 11.86422000 11.86718000 11.86826432 0.00583490 393 1520459400 2018.03.07 21:50 11.86450000 11.85109000 11.85109000 11.86450000 11.86662867 0.00655332 591 1520459700 2018.03.07 21:55 11.85088000 11.84527000 11.83822000 11.86258000 11.86459451 0.00681840 586 1520460000 2018.03.07 22:00 11.84543000 11.84444000 11.84210000 11.85030000 11.86267503 0.00781223 260 1520460300 2018.03.07 22:05 11.84449000 11.84532000 11.84143000 11.84578000 11.86102217 0.00875535 128 1520460600 2018.03.07 22:10 11.84755000 11.84900000 11.84755000 11.85220000 11.85987720 0.00927194 211 1520460900 2018.03.07 22:15 11.84890000 11.85019000 11.84830000 11.85051000 11.85895461 0.00961779 238 1520461200 2018.03.07 22:20 11.85007000 11.85395000 11.84601000 11.86266000 11.85847798 0.00977667 633 1520461500 2018.03.07 22:25 11.85379000 11.85680000 11.84690000 11.86266000 11.85831817 0.00932337 207 1520461800 2018.03.07 22:30 11.85703000 11.85704000 11.85658000 11.85717000 11.85819644 0.00924147 47 1520462100 2018.03.07 22:35 11.85704000 11.85525000 11.84480000 11.85745000 11.85791583 0.00878757 272 1520462400 2018.03.07 22:40 11.85525000 11.84692000 11.83930000 11.85525000 11.85686861 0.00912397 373 1520462700 2018.03.07 22:45 11.84703000 11.84490000 11.84200000 11.86266000 11.85572874 0.00948206 569 1520463000 2018.03.07 22:50 11.84480000 11.83950000 11.83920000 11.84601000 11.85418315 0.00986849 126 1520463300 2018.03.07 22:55 11.83957000 11.83380000 11.83292000 11.83960000 11.85224189 0.01051693 308 1520463600 2018.03.07 23:00 11.83397000 11.83980000 11.83382000 11.83980000 11.85105695 0.01039273 186 1520463900 2018.03.07 23:05 11.83990000 11.84050000 11.83970000 11.84230000 11.85005153 0.00958309 166 1520464200 2018.03.07 23:10 11.84050000 11.83800000 11.83720000 11.84070000 11.84890376 0.00896361 183 1520464500 2018.03.07 23:15 11.83770000 11.83530000 11.83400000 11.83770000 11.84760817 0.00878707 154 1520464800 2018.03.07 23:20 11.83530000 11.83550000 11.83397000 11.83570000 11.84645501 0.00816613 130 1520465100 2018.03.07 23:25 11.83540000 11.83502000 11.83492000 11.83593000 11.84536596 0.00739574 60 1520465400 2018.03.07 23:30 11.83505000 11.83520000 11.83490000 11.83790000 11.84439777 0.00752881 119 1520465700 2018.03.07 23:35 11.83530000 11.83789000 11.83500000 11.84331000 11.84377799 0.00763555 256 1520466000 2018.03.07 23:40 11.83788000 11.84060000 11.83781000 11.84370000 11.84347532 0.00766306 307 1520466300 2018.03.07 23:45 11.84060000 11.83430000 11.83285000 11.84110000 11.84260148 0.00791501 420 1520466600 2018.03.07 23:50 11.83430000 11.83330000 11.83330000 11.83570000 11.84171562 0.00806092 119 1520466900 2018.03.07 23:55 11.83330000 11.83170000 11.83170000 11.83450000 11.84076176 0.00815172 223 1520467200 2018.03.08 00:00 11.82880000 11.82890000 11.79667000 11.82890000 11.83963206 0.00802304 6 1520467500 2018.03.08 00:05 11.83030000 11.83200000 11.83030000 11.83200000 11.83890520 0.00719870 2 1520467800 2018.03.08 00:10 11.83150000 11.82920000 11.82890000 11.83150000 11.83798090 0.00617416 6 1520468100 2018.03.08 00:15 11.83040000 11.83479000 11.83040000 11.83555000 11.83767700 0.00477734 4 1520469000 2018.03.08 00:30 11.83010000 11.83148000 11.82850000 11.83480000 11.83708681 0.00428360 33 1520469300 2018.03.08 00:35 11.83140000 11.83088000 11.83088000 11.83140000 11.83649569 0.00386874 6 1520469600 2018.03.08 00:40 11.83088000 11.83088000 11.83088000 11.83088000 11.83596086 0.00376731 1 1520469900 2018.03.08 00:45 11.83099000 11.83162000 11.82766000 11.83353000 11.83554744 0.00370601 61 1520470200 2018.03.08 00:50 11.83151000 11.83131000 11.83127000 11.83153000 11.83514388 0.00354630 17 1520470800 2018.03.08 01:00 11.83131000 11.83222000 11.83020000 11.83328000 11.83486541 0.00327625 33 1520471100 2018.03.08 01:05 11.83226000 11.83400000 11.83226000 11.83400000 11.83478299 0.00316693 24 1520471400 2018.03.08 01:10 11.83403000 11.83535000 11.83295000 11.83535000 11.83483699 0.00319288 50 1520471700 2018.03.08 01:15 11.83564000 11.83564000 11.83564000 11.83564000 11.83491347 0.00323165 2 1520472000 2018.03.08 01:20 11.83564000 11.83564000 11.83564000 11.83564000 11.83498266 0.00326974 1 1520472600 2018.03.08 01:30 11.83590000 11.84021000 11.83565000 11.84081000 11.83548051 0.00369921 33 1520472900 2018.03.08 01:35 11.83902000 11.84087000 11.83079000 11.84087000 11.83599379 0.00410996 83 1520473500 2018.03.08 01:45 11.84087000 11.84087000 11.84087000 11.84087000 11.83645819 0.00439455 1 1520473800 2018.03.08 01:50 11.84007000 11.84063000 11.83819000 11.84063000 11.83685551 0.00469056 16 1520474400 2018.03.08 02:00 11.84063000 11.83873000 11.83795000 11.84063000 11.83703403 0.00474056 21 1520474700 2018.03.08 02:05 11.83980000 11.84038000 11.83980000 11.84038000 11.83735269 0.00481125 5 1520475300 2018.03.08 02:15 11.84038000 11.84038000 11.84038000 11.84038000 11.83764101 0.00461190 2 1520475600 2018.03.08 02:20 11.84067000 11.84117000 11.84067000 11.84117000 11.83797710 0.00465224 5 1520475900 2018.03.08 02:25 11.84117000 11.83923000 11.83411000 11.84117000 11.83809643 0.00427564 177 1520476200 2018.03.08 02:30 11.83905000 11.83678000 11.83140000 11.84004000 11.83797105 0.00417311 569 1520476500 2018.03.08 02:35 11.83643000 11.83615000 11.83488000 11.83717000 11.83779762 0.00387876 606 1520476800 2018.03.08 02:40 11.83638000 11.83775000 11.83538000 11.83905000 11.83779308 0.00355596 303 1520477100 2018.03.08 02:45 11.83782000 11.83836000 11.83777000 11.83862000 11.83784708 0.00321257 24 1520477400 2018.03.08 02:50 11.83858000 11.84013000 11.83824000 11.84034000 11.83806450 0.00295203 84 1520477700 2018.03.08 02:55 11.84004000 11.83963000 11.83901000 11.84018000 11.83821359 0.00255654 46 1520478000 2018.03.08 03:00 11.83860000 11.83708000 11.83397000 11.83950000 11.83810563 0.00220601 1106 1520478300 2018.03.08 03:05 11.83597000 11.83671000 11.83508000 11.83989000 11.83797271 0.00206543 1059 1520478600 2018.03.08 03:10 11.83677000 11.84003000 11.83534000 11.84187000 11.83816865 0.00195976 740 1520478900 2018.03.08 03:15 11.84003000 11.83707000 11.83544000 11.84081000 11.83806401 0.00193474 650 1520479200 2018.03.08 03:20 11.83783000 11.83613000 11.83582000 11.84126000 11.83787982 0.00199591 501 1520479500 2018.03.08 03:25 11.83613000 11.83838000 11.83613000 11.84508000 11.83792746 0.00190712 765 1520479800 2018.03.08 03:30 11.83838000 11.83852000 11.83780000 11.84402000 11.83798389 0.00177118 703 1520480100 2018.03.08 03:35 11.83818000 11.82971000 11.82600000 11.84109000 11.83719590 0.00264995 954 1520480400 2018.03.08 03:40 11.82971000 11.83182000 11.82971000 11.84173000 11.83668391 0.00294332 666 1520480700 2018.03.08 03:45 11.83182000 11.83318000 11.83068000 11.83613000 11.83635020 0.00311073 465 1520481000 2018.03.08 03:50 11.83318000 11.83377000 11.82803000 11.83565000 11.83610447 0.00310257 600 1520481300 2018.03.08 03:55 11.83371000 11.83018000 11.82966000 11.83410000 11.83554024 0.00336631 722 1520481600 2018.03.08 04:00 11.83029000 11.83243000 11.82958000 11.83301000 11.83524402 0.00326820 620 1520481900 2018.03.08 04:05 11.83232000 11.83100000 11.83080000 11.83548000 11.83483983 0.00336928 1208 1520482200 2018.03.08 04:10 11.83090000 11.83204000 11.83040000 11.83558000 11.83457318 0.00346133 499 1520482500 2018.03.08 04:15 11.83167000 11.83995000 11.83110000 11.84070000 11.83508526 0.00352376 966 1520482800 2018.03.08 04:20 11.83995000 11.83452000 11.83060000 11.84117000 11.83503142 0.00348264 1469 1520483100 2018.03.08 04:25 11.83452000 11.83250000 11.83060000 11.83981000 11.83479034 0.00347181 872 1520483400 2018.03.08 04:30 11.83250000 11.83300000 11.82770000 11.84154000 11.83461983 0.00329372 1259 1520483700 2018.03.08 04:35 11.83300000 11.83937000 11.82870000 11.84257000 11.83507222 0.00327116 611 1520484000 2018.03.08 04:40 11.83937000 11.83797000 11.82820000 11.84312000 11.83534820 0.00332901 932 1520484300 2018.03.08 04:45 11.83825000 11.83848000 11.83270000 11.84112000 11.83564647 0.00343149 499 1520484600 2018.03.08 04:50 11.83857000 11.83818000 11.83607000 11.84288000 11.83588776 0.00339837 505 1520484900 2018.03.08 04:55 11.83818000 11.83943000 11.83070000 11.84017000 11.83622511 0.00357776 746 1520485200 2018.03.08 05:00 11.83897000 11.83996000 11.83100000 11.84121000 11.83658082 0.00378672 643 1520485500 2018.03.08 05:05 11.83996000 11.83786000 11.83020000 11.84164000 11.83670264 0.00382258 785 1520485800 2018.03.08 05:10 11.83783000 11.84027000 11.83588000 11.84037000 11.83704239 0.00402054 294 1520486100 2018.03.08 05:15 11.84027000 11.83430000 11.83050000 11.84348000 11.83678121 0.00362223 809 1520486400 2018.03.08 05:20 11.83430000 11.83976000 11.83150000 11.84078000 11.83706491 0.00359301 610 1520486700 2018.03.08 05:25 11.83900000 11.83655000 11.83100000 11.84214000 11.83701587 0.00347474 522 1520487000 2018.03.08 05:30 11.83655000 11.83712000 11.83039000 11.83874000 11.83702579 0.00340044 610 1520487300 2018.03.08 05:35 11.83712000 11.83739000 11.83240000 11.84140000 11.83706047 0.00304250 597 1520487600 2018.03.08 05:40 11.83733000 11.83869000 11.82920000 11.84227000 11.83721567 0.00289589 463 1520487900 2018.03.08 05:45 11.83869000 11.83745000 11.82880000 11.84162000 11.83723798 0.00254099 878 1520488200 2018.03.08 05:50 11.83763000 11.84026000 11.83030000 11.84026000 11.83752579 0.00232544 410 1520488500 2018.03.08 05:55 11.84026000 11.83310000 11.83070000 11.84229000 11.83710429 0.00246724 716 1520488800 2018.03.08 06:00 11.83320000 11.83337000 11.82910000 11.84102000 11.83674864 0.00258478 729 1520489100 2018.03.08 06:05 11.83396000 11.83970000 11.83190000 11.84011000 11.83702972 0.00241009 201 1520489400 2018.03.08 06:10 11.83970000 11.83417000 11.82930000 11.84103000 11.83675737 0.00241411 753 1520489700 2018.03.08 06:15 11.83417000 11.83825000 11.83230000 11.83847000 11.83689953 0.00231840 296 1520490000 2018.03.08 06:20 11.83825000 11.83439000 11.83210000 11.83988000 11.83666052 0.00243827 583 1520490300 2018.03.08 06:25 11.83439000 11.83766000 11.83350000 11.83766000 11.83675571 0.00238730 198 1520490600 2018.03.08 06:30 11.83766000 11.83905000 11.83150000 11.84241000 11.83697421 0.00236880 964 1520490900 2018.03.08 06:35 11.83736000 11.83942000 11.83340000 11.84000000 11.83720715 0.00233407 187 1520491200 2018.03.08 06:40 11.83942000 11.84119000 11.83738000 11.84158000 11.83758647 0.00240535 226 1520491500 2018.03.08 06:45 11.84119000 11.83416000 11.82720000 11.84539000 11.83726014 0.00250932 527 1520491800 2018.03.08 06:50 11.83423000 11.84006000 11.82748000 11.84408000 11.83752679 0.00250689 355 1520492100 2018.03.08 06:55 11.84017000 11.83832000 11.82645000 11.84309000 11.83760233 0.00240928 496 1520492400 2018.03.08 07:00 11.83832000 11.83644000 11.82969000 11.84335000 11.83749164 0.00236493 361 1520492700 2018.03.08 07:05 11.83837000 11.83694000 11.83513000 11.84006000 11.83743910 0.00235634 207 1520493000 2018.03.08 07:10 11.83694000 11.83786000 11.83295000 11.84263000 11.83747918 0.00235826 398 1520493300 2018.03.08 07:15 11.83812000 11.84105000 11.83330000 11.84539000 11.83781926 0.00249960 240 1520493600 2018.03.08 07:20 11.84158000 11.84190000 11.83916000 11.84720000 11.83820790 0.00269401 623 1520493900 2018.03.08 07:25 11.84335000 11.83908000 11.82999000 11.84370000 11.83829096 0.00270898 454 1520494200 2018.03.08 07:30 11.83895000 11.83516000 11.83317000 11.84027000 11.83799277 0.00269999 413 1520494500 2018.03.08 07:35 11.83544000 11.83473000 11.83423000 11.83682000 11.83768203 0.00255062 98 1520494800 2018.03.08 07:40 11.83702000 11.83020000 11.82920000 11.83770000 11.83696946 0.00293328 368 1520495100 2018.03.08 07:45 11.83008000 11.83049000 11.82790000 11.83472000 11.83635237 0.00328346 752 1520495400 2018.03.08 07:50 11.83049000 11.83068000 11.82443000 11.83537000 11.83581214 0.00360318 877 1520495700 2018.03.08 07:55 11.83008000 11.83130000 11.82744000 11.83761000 11.83538241 0.00380565 419 1520496000 2018.03.08 08:00 11.83317000 11.83709000 11.82800000 11.83944000 11.83554504 0.00376793 588 1520496300 2018.03.08 08:05 11.83704000 11.84136000 11.83646000 11.84376000 11.83609885 0.00381503 354 1520496600 2018.03.08 08:10 11.84133000 11.85360000 11.83912000 11.85407000 11.83776562 0.00523155 515 1520496900 2018.03.08 08:15 11.85360000 11.85008000 11.84640000 11.85468000 11.83893842 0.00595332 486 1520497200 2018.03.08 08:20 11.85017000 11.85320000 11.84780000 11.85499000 11.84029667 0.00692036 318 1520497500 2018.03.08 08:25 11.85320000 11.86630000 11.85320000 11.86686000 11.84277317 0.00927218 344 1520497800 2018.03.08 08:30 11.86630000 11.86754000 11.86620000 11.87479000 11.84513192 0.01127217 294 1520498100 2018.03.08 08:35 11.86760000 11.86750000 11.86692000 11.86890000 11.84726221 0.01276115 136 1520498400 2018.03.08 08:40 11.86770000 11.86430000 11.86290000 11.86827000 11.84888486 0.01352938 190 1520498700 2018.03.08 08:45 11.86420000 11.86285000 11.86270000 11.86837000 11.85021487 0.01398571 97 1520499000 2018.03.08 08:50 11.86286000 11.86410000 11.86240000 11.86663000 11.85153727 0.01440581 170 1520499300 2018.03.08 08:55 11.86420000 11.86670000 11.86420000 11.86930000 11.85298134 0.01498822 951 1520499600 2018.03.08 09:00 11.86640000 11.87150000 11.85740000 11.87340000 11.85474502 0.01580113 780 1520499900 2018.03.08 09:05 11.87160000 11.86210000 11.86180000 11.87300000 11.85544549 0.01567781 388 1520500200 2018.03.08 09:10 11.86220000 11.86070000 11.85760000 11.86340000 11.85594592 0.01516515 322 1520500500 2018.03.08 09:15 11.86120000 11.85890000 11.85890000 11.86150000 11.85622726 0.01446907 182 1520500800 2018.03.08 09:20 11.85900000 11.85980000 11.85740000 11.86180000 11.85656752 0.01330673 363 1520501100 2018.03.08 09:25 11.85990000 11.85860000 11.85700000 11.86060000 11.85676109 0.01197381 325 1520501400 2018.03.08 09:30 11.85850000 11.85760000 11.85200000 11.85920000 11.85684099 0.01045197 414 1520501700 2018.03.08 09:35 11.85770000 11.85190000 11.85070000 11.85800000 11.85637042 0.00893863 447 1520502000 2018.03.08 09:40 11.85200000 11.85880000 11.85190000 11.86010000 11.85660181 0.00774861 449 1520502300 2018.03.08 09:45 11.85890000 11.87160000 11.85820000 11.87450000 11.85803021 0.00693199 352 1520502600 2018.03.08 09:50 11.87150000 11.87120000 11.87120000 11.87460000 11.85928447 0.00683353 214 1520502900 2018.03.08 09:55 11.87100000 11.86920000 11.86810000 11.87170000 11.86022881 0.00639036 205 1520503200 2018.03.08 10:00 11.86930000 11.86960000 11.86780000 11.87140000 11.86112130 0.00606234 449 1520503500 2018.03.08 10:05 11.86980000 11.86910000 11.86070000 11.87120000 11.86188118 0.00587569 537 1520503800 2018.03.08 10:10 11.86960000 11.87760000 11.86940000 11.87964000 11.86337821 0.00625544 417 1520504100 2018.03.08 10:15 11.87770000 11.88330000 11.87550000 11.88515000 11.86527552 0.00733333 534 1520504400 2018.03.08 10:20 11.88320000 11.88990000 11.88140000 11.89140000 11.86762071 0.00908959 400 1520504700 2018.03.08 10:25 11.88980000 11.90090000 11.88906000 11.90360000 11.87079017 0.01184683 257 1520505000 2018.03.08 10:30 11.90100000 11.89960000 11.89380000 11.90950000 11.87353396 0.01375190 558 1520505300 2018.03.08 10:35 11.89970000 11.89800000 11.89540000 11.90490000 11.87586406 0.01514299 595 1520505600 2018.03.08 10:40 11.89820000 11.89860000 11.89600000 11.89920000 11.87802939 0.01642499 524 1520505900 2018.03.08 10:45 11.89830000 11.91958000 11.88873000 11.91990000 11.88198659 0.01932262 607 1520506200 2018.03.08 10:50 11.91960000 11.91610000 11.91072000 11.93240000 11.88523548 0.02094981 1113 1520506500 2018.03.08 10:55 11.91620000 11.92780000 11.91430000 11.92790000 11.88928925 0.02310647 598 1520506800 2018.03.08 11:00 11.92790000 11.93820000 11.92740000 11.94233000 11.89394742 0.02567175 328 1520507100 2018.03.08 11:05 11.93820000 11.94070000 11.93430000 11.94200000 11.89840004 0.02750825 624 1520507400 2018.03.08 11:10 11.94080000 11.94120000 11.93970000 11.94480000 11.90247623 0.02850087 356 1520507700 2018.03.08 11:15 11.94110000 11.93590000 11.92980000 11.94120000 11.90565944 0.02781216 425 1520508000 2018.03.08 11:20 11.93580000 11.94540000 11.93450000 11.94580000 11.90944426 0.02785373 489 1520508300 2018.03.08 11:25 11.94547000 11.92760000 11.92560000 11.94547000 11.91117338 0.02712366 628 1520508600 2018.03.08 11:30 11.92760000 11.92930000 11.92660000 11.93010000 11.91289972 0.02613676 306 1520508900 2018.03.08 11:35 11.92920000 11.93510000 11.92890000 11.93630000 11.91501403 0.02489636 331 1520509200 2018.03.08 11:40 11.93490000 11.93611000 11.93420000 11.93980000 11.91702317 0.02326037 371 1520509500 2018.03.08 11:45 11.93604000 11.92186000 11.92030000 11.94090000 11.91748382 0.02065354 604 1520509800 2018.03.08 11:50 11.92190000 11.92010000 11.91501000 11.92422000 11.91773298 0.01860249 401 1520510100 2018.03.08 11:55 11.92150000 11.91690000 11.91480000 11.92250000 11.91765365 0.01695523 237 1520510400 2018.03.08 12:00 11.91710000 11.92850000 11.91663000 11.92860000 11.91868664 0.01559063 334 1520510700 2018.03.08 12:05 11.92850000 11.91240000 11.90940000 11.92870000 11.91808791 0.01537799 379 1520511000 2018.03.08 12:10 11.91240000 11.90620000 11.90260000 11.91250000 11.91695573 0.01558486 300 1520511300 2018.03.08 12:15 11.90610000 11.91160000 11.90470000 11.91332000 11.91644566 0.01533915 303 1520511600 2018.03.08 12:20 11.91150000 11.90690000 11.90520000 11.91680000 11.91553655 0.01555277 355 1520511900 2018.03.08 12:25 11.90850000 11.90711000 11.89998000 11.91340000 11.91473402 0.01615099 329 1520512200 2018.03.08 12:30 11.90733000 11.90110000 11.89883000 11.90960000 11.91343554 0.01723661 309 1520512500 2018.03.08 12:35 11.90100000 11.89065000 11.88530000 11.90125000 11.91126549 0.01890521 479 1520512800 2018.03.08 12:40 11.89065000 11.90490000 11.88870000 11.90840000 11.91065925 0.01831124 725 1520513100 2018.03.08 12:45 11.90500000 11.90041000 11.89960000 11.90510000 11.90968313 0.01768030 341 1520513400 2018.03.08 12:50 11.90041000 11.90070000 11.89970000 11.90080000 11.90882760 0.01673637 329 1520513700 2018.03.08 12:55 11.90070000 11.90143000 11.89978000 11.90190000 11.90812306 0.01599035 211 1520514000 2018.03.08 13:00 11.90140000 11.90470000 11.90074000 11.90610000 11.90779706 0.01379134 431 1520514300 2018.03.08 13:05 11.90470000 11.91250000 11.90460000 11.91590000 11.90824496 0.01295204 314 1520514600 2018.03.08 13:10 11.91290000 11.91130000 11.90590000 11.91409000 11.90853591 0.01200971 398 1520514900 2018.03.08 13:15 11.91140000 11.91440000 11.91110000 11.91680000 11.90909440 0.01043076 244 1520515200 2018.03.08 13:20 11.91440000 11.92190000 11.91050000 11.92230000 11.91031398 0.00896258 331 1520515500 2018.03.08 13:25 11.92180000 11.92520000 11.92100000 11.93020000 11.91173170 0.00937007 422 1520515800 2018.03.08 13:30 11.92510000 11.92320000 11.91840000 11.92520000 11.91282392 0.00977906 306 1520516100 2018.03.08 13:35 11.92340000 11.92750000 11.92330000 11.93110000 11.91422164 0.01066093 382 1520516400 2018.03.08 13:40 11.92770000 11.92800000 11.92670000 11.93380000 11.91553386 0.01114305 359 1520516700 2018.03.08 13:45 11.92795000 11.92700000 11.92610000 11.93175000 11.91662588 0.01185804 337 1520517000 2018.03.08 13:50 11.92690000 11.92530000 11.92490000 11.92850000 11.91745198 0.01211554 342 1520517300 2018.03.08 13:55 11.92580000 11.91870000 11.91710000 11.92660000 11.91757084 0.01209582 307 1520517600 2018.03.08 14:00 11.91820000 11.90770000 11.90730000 11.91840000 11.91663076 0.01171259 413 1520517900 2018.03.08 14:05 11.90750000 11.87620000 11.87011000 11.90800000 11.91278021 0.01367197 758 1520518200 2018.03.08 14:10 11.87620000 11.88937000 11.87170000 11.89015000 11.91055067 0.01423175 631 1520518500 2018.03.08 14:15 11.88937000 11.88670000 11.88553000 11.89061000 11.90827918 0.01467844 406 1520518800 2018.03.08 14:20 11.88670000 11.89450000 11.88658000 11.89700000 11.90696687 0.01517188 418 1520519100 2018.03.08 14:25 11.89445000 11.89370000 11.89140000 11.90551000 11.90570336 0.01564719 542 1520519400 2018.03.08 14:30 11.89380000 11.89950000 11.88200000 11.90310000 11.90511257 0.01581996 562 1520519700 2018.03.08 14:35 11.89950000 11.89940000 11.89847000 11.90130000 11.90456851 0.01600372 320 1520520000 2018.03.08 14:40 11.89980000 11.89889000 11.88659000 11.90080000 11.90402770 0.01621321 568 1520520300 2018.03.08 14:45 11.89889000 11.88909000 11.88169000 11.90289000 11.90260506 0.01683489 1110 1520520600 2018.03.08 14:50 11.88909000 11.88670000 11.88130000 11.89669000 11.90109030 0.01751637 413 1520520900 2018.03.08 14:55 11.88670000 11.88430000 11.88430000 11.89430000 11.89949122 0.01809912 384 1520521200 2018.03.08 15:00 11.88430000 11.87424000 11.87240000 11.88450000 11.89708634 0.01886411 714 1520521500 2018.03.08 15:05 11.87433000 11.88130000 11.87399000 11.88285000 11.89558288 0.01848013 723 1520521800 2018.03.08 15:10 11.88140000 11.88780000 11.88060000 11.89120000 11.89484165 0.01765557 297 1520522100 2018.03.08 15:15 11.88770000 11.88230000 11.88200000 11.88940000 11.89364721 0.01648411 338 1520522400 2018.03.08 15:20 11.88230000 11.88513000 11.88000000 11.88730000 11.89283605 0.01477200 646 1520522700 2018.03.08 15:25 11.88513000 11.88230000 11.88230000 11.89040000 11.89183261 0.01284702 491 1520523000 2018.03.08 15:30 11.88230000 11.87940000 11.87709000 11.89000000 11.89064856 0.01065383 1433 1520523300 2018.03.08 15:35 11.87930000 11.88660000 11.87340000 11.88720000 11.89026298 0.00856055 1417 1520523600 2018.03.08 15:40 11.88650000 11.89180000 11.88480000 11.89620000 11.89040936 0.00768377 1494 1520523900 2018.03.08 15:45 11.89160000 11.88476000 11.88170000 11.89160000 11.88987133 0.00693673 1636 1520524200 2018.03.08 15:50 11.88481000 11.89040000 11.88471000 11.89310000 11.88992168 0.00695102 1240 1520524500 2018.03.08 15:55 11.89040000 11.87687000 11.87600000 11.89170000 11.88867866 0.00719117 1071 1520524800 2018.03.08 16:00 11.87699000 11.86685000 11.86570000 11.88240000 11.88659974 0.00820390 1367 1520525100 2018.03.08 16:05 11.86685000 11.87152000 11.86670000 11.87520000 11.88516357 0.00857314 1503 1520525400 2018.03.08 16:10 11.87147000 11.87650000 11.86800000 11.88033000 11.88433847 0.00808814 1847 1520525700 2018.03.08 16:15 11.87622000 11.87020000 11.86721000 11.87850000 11.88299195 0.00777957 788 1520526000 2018.03.08 16:20 11.87020000 11.87460000 11.86989000 11.88135000 11.88219272 0.00700520 1645 1520526300 2018.03.08 16:25 11.87460000 11.88750000 11.87240000 11.89020000 11.88269817 0.00703631 1112 1520526600 2018.03.08 16:30 11.88760000 11.88982000 11.88590000 11.89350000 11.88337644 0.00732970 765 1520526900 2018.03.08 16:35 11.88955000 11.89400000 11.88836000 11.89530000 11.88438821 0.00798448 689 1520527200 2018.03.08 16:40 11.89420000 11.89190000 11.88520000 11.89760000 11.88510362 0.00803285 1021 1520527500 2018.03.08 16:45 11.89210000 11.89169000 11.88250000 11.89360000 11.88573089 0.00829959 1890 1520527800 2018.03.08 16:50 11.89244000 11.88900000 11.88200000 11.89550000 11.88604224 0.00842040 1440 1520528100 2018.03.08 16:55 11.88900000 11.90835000 11.88800000 11.90880000 11.88816679 0.01031133 1375 1520528400 2018.03.08 17:00 11.90819000 11.91340000 11.90215000 11.91570000 11.89056995 0.01242973 1178 1520528700 2018.03.08 17:05 11.91330000 11.90350000 11.90260000 11.91480000 11.89180138 0.01303501 1287 1520529000 2018.03.08 17:10 11.90360000 11.88188000 11.88037000 11.90630000 11.89085649 0.01261232 915 1520529300 2018.03.08 17:15 11.88188000 11.89330000 11.88188000 11.90470000 11.89108920 0.01265424 1025 1520529600 2018.03.08 17:20 11.89390000 11.89340000 11.89230000 11.89800000 11.89130928 0.01272840 1072 1520529900 2018.03.08 17:25 11.89360000 11.89860000 11.89080000 11.89860000 11.89200363 0.01293735 1077 1520530200 2018.03.08 17:30 11.89870000 11.91210000 11.89840000 11.91302000 11.89391757 0.01420026 948 1520530500 2018.03.08 17:35 11.91101000 11.91510000 11.90556000 11.92030000 11.89593495 0.01499150 1076 1520530800 2018.03.08 17:40 11.91540000 11.90835000 11.90320000 11.91700000 11.89711733 0.01406899 1122 1520531100 2018.03.08 17:45 11.90840000 11.90300000 11.90280000 11.91181000 11.89767759 0.01303095 1581 1520531400 2018.03.08 17:50 11.90310000 11.89970000 11.89696000 11.90590000 11.89787020 0.01217705 1445 1520531700 2018.03.08 17:55 11.89970000 11.91734000 11.89930000 11.91870000 11.89972447 0.01143234 1044 1520532000 2018.03.08 18:00 11.91711000 11.91540000 11.91065000 11.91910000 11.90121737 0.01057045 1026 1520532300 2018.03.08 18:05 11.91540000 11.92000000 11.91010000 11.92020000 11.90300619 0.01097250 567 1520532600 2018.03.08 18:10 11.91990000 11.91970000 11.91657000 11.92040000 11.90459608 0.01125343 549 1520532900 2018.03.08 18:15 11.91980000 11.91670000 11.91220000 11.92000000 11.90574884 0.01138524 962 1520533200 2018.03.08 18:20 11.91720000 11.91070000 11.90475000 11.91810000 11.90622037 0.01102995 896 1520533500 2018.03.08 18:25 11.91080000 11.91480000 11.90508000 11.91510000 11.90703748 0.01070707 647 1520533800 2018.03.08 18:30 11.91470000 11.90670000 11.90430000 11.91540000 11.90700534 0.00992053 806 1520534100 2018.03.08 18:35 11.90660000 11.91600000 11.90028000 11.91680000 11.90786197 0.01007123 950 1520534400 2018.03.08 18:40 11.91550000 11.90841000 11.90100000 11.92375000 11.90791417 0.00999636 1040 1520534700 2018.03.08 18:45 11.91013000 11.91690000 11.90560000 11.91710000 11.90876996 0.01014319 883 1520535000 2018.03.08 18:50 11.91700000 11.91318000 11.90959000 11.92840000 11.90918997 0.00817755 1544 1520535300 2018.03.08 18:55 11.91342000 11.91190000 11.90956000 11.91719000 11.90944806 0.00733481 703 1520535600 2018.03.08 19:00 11.91190000 11.91195000 11.90430000 11.91501000 11.90968634 0.00633709 391 1520535900 2018.03.08 19:05 11.91250000 11.91230000 11.91065000 11.91390000 11.90993526 0.00574547 299 1520536200 2018.03.08 19:10 11.91220000 11.92024000 11.91130000 11.92190000 11.91091667 0.00576135 359 1520536500 2018.03.08 19:15 11.92024000 11.91660000 11.91569000 11.92110000 11.91145794 0.00565490 143 1520536800 2018.03.08 19:20 11.91640000 11.92620000 11.91630000 11.92710000 11.91286194 0.00612491 397 1520537100 2018.03.08 19:25 11.92620000 11.91925000 11.91400000 11.93060000 11.91347033 0.00572952 333 1520537400 2018.03.08 19:30 11.92008000 11.93173000 11.92008000 11.93261000 11.91520935 0.00576191 260 1520537700 2018.03.08 19:35 11.93178000 11.93350000 11.92954000 11.93564000 11.91695131 0.00679115 85 1520538000 2018.03.08 19:40 11.93350000 11.93470000 11.93221000 11.93510000 11.91864166 0.00779842 231 1520538300 2018.03.08 19:45 11.93460000 11.93422000 11.93190000 11.93610000 11.92012531 0.00863922 216 1520538600 2018.03.08 19:50 11.93422000 11.93245000 11.93172000 11.93530000 11.92129909 0.00923320 227 1520538900 2018.03.08 19:55 11.93214000 11.93183000 11.93156000 11.93239000 11.92230204 0.00964335 39 1520539200 2018.03.08 20:00 11.93183000 11.93290000 11.92480000 11.93290000 11.92331137 0.00974399 273 1520539500 2018.03.08 20:05 11.93320000 11.93160000 11.93120000 11.93660000 11.92410076 0.00986153 190 1520539800 2018.03.08 20:10 11.93130000 11.93260000 11.92978000 11.93290000 11.92491021 0.00935279 143 1520540100 2018.03.08 20:15 11.93270000 11.93390000 11.93251000 11.93410000 11.92576638 0.00944950 112 1520540400 2018.03.08 20:20 11.93400000 11.93410000 11.93250000 11.93460000 11.92656006 0.00886529 231 1520540700 2018.03.08 20:25 11.93390000 11.92947000 11.92947000 11.93780000 11.92683720 0.00863771 285 1520541000 2018.03.08 20:30 11.92940000 11.93500000 11.92270000 11.94020000 11.92761461 0.00827443 433 1520541300 2018.03.08 20:35 11.93590000 11.93590000 11.92300000 11.93727000 11.92840369 0.00766432 333 1520541600 2018.03.08 20:40 11.93550000 11.93755000 11.93550000 11.93827000 11.92927477 0.00690732 135 1520541900 2018.03.08 20:45 11.93755000 11.93658000 11.93650000 11.93921000 11.92997051 0.00583382 252 1520542200 2018.03.08 20:50 11.93619000 11.93750000 11.93580000 11.93984000 11.93068760 0.00546910 212 1520542500 2018.03.08 20:55 11.93750000 11.94070000 11.93321000 11.94143000 11.93164116 0.00461947 372 1520542800 2018.03.08 21:00 11.94060000 11.94030000 11.93892000 11.94217000 11.93246581 0.00455473 332 1520543100 2018.03.08 21:05 11.94020000 11.94180000 11.94014000 11.94260000 11.93335478 0.00357800 264 1520543400 2018.03.08 21:10 11.94170000 11.94388000 11.94077000 11.94420000 11.93435719 0.00385553 218 1520543700 2018.03.08 21:15 11.94380000 11.94250000 11.93400000 11.94380000 11.93513269 0.00402956 291 1520544000 2018.03.08 21:20 11.94230000 11.94320000 11.94120000 11.94730000 11.93590101 0.00425752 391 1520544300 2018.03.08 21:25 11.94330000 11.94330000 11.94230000 11.94690000 11.93660567 0.00445840 396 1520544600 2018.03.08 21:30 11.94340000 11.94210000 11.94160000 11.94867000 11.93712894 0.00447585 424 1520544900 2018.03.08 21:35 11.94190000 11.94010000 11.93980000 11.94340000 11.93741190 0.00433588 272 1520545200 2018.03.08 21:40 11.94000000 11.93230000 11.92667000 11.94060000 11.93692505 0.00442997 322 1520545500 2018.03.08 21:45 11.93260000 11.91770000 11.90670000 11.93450000 11.93509409 0.00635623 863 1520545800 2018.03.08 21:50 11.91790000 11.91696000 11.91412000 11.91940000 11.93336704 0.00796747 554 1520546100 2018.03.08 21:55 11.91700000 11.92615000 11.91660000 11.93417000 11.93267970 0.00836436 244 1520546400 2018.03.08 22:00 11.92615000 11.92783000 11.92450000 11.93355000 11.93221782 0.00859617 361 1520546700 2018.03.08 22:05 11.92790000 11.90216000 11.88816000 11.93009000 11.92935517 0.01175131 455 1520547000 2018.03.08 22:10 11.90287000 11.91060000 11.89090000 11.91860000 11.92756897 0.01304379 878 1520547300 2018.03.08 22:15 11.91050000 11.91130000 11.90975000 11.91230000 11.92601954 0.01397087 162 1520547600 2018.03.08 22:20 11.91130000 11.91130000 11.90654000 11.91170000 11.92461768 0.01461691 154 1520547900 2018.03.08 22:25 11.91130000 11.90950000 11.90770000 11.91170000 11.92317790 0.01525741 75 1520548200 2018.03.08 22:30 11.90960000 11.92399000 11.90960000 11.92549000 11.92325524 0.01489181 256 1520548500 2018.03.08 22:35 11.92389000 11.92350000 11.92169000 11.92759000 11.92327855 0.01436505 281 1520548800 2018.03.08 22:40 11.92350000 11.92246000 11.92190000 11.92370000 11.92320060 0.01387193 62 1520549100 2018.03.08 22:45 11.92246000 11.92547000 11.92111000 11.92556000 11.92341673 0.01320257 82 1520549400 2018.03.08 22:50 11.92513000 11.91923000 11.91901000 11.92570000 11.92301799 0.01246337 70 1520549700 2018.03.08 22:55 11.91917000 11.91356000 11.90089000 11.91927000 11.92211723 0.01191024 161 1520550000 2018.03.08 23:00 11.91310000 11.90420000 11.90370000 11.91570000 11.92041083 0.01163671 356 1520550300 2018.03.08 23:05 11.90400000 11.90753000 11.90320000 11.90878000 11.91918408 0.01079494 142 1520550600 2018.03.08 23:10 11.90740000 11.91380000 11.90739000 11.91416000 11.91867131 0.00952645 113 1520550900 2018.03.08 23:15 11.91426000 11.90958000 11.90957000 11.91450000 11.91780547 0.00829698 232 1520551200 2018.03.08 23:20 11.91088000 11.91560000 11.91018000 11.91617000 11.91759543 0.00759638 238 1520551500 2018.03.08 23:25 11.91520000 11.91739000 11.91490000 11.91871000 11.91757586 0.00759138 395 1520551800 2018.03.08 23:30 11.91749000 11.91882000 11.91739000 11.92004000 11.91769435 0.00762538 830 1520552100 2018.03.08 23:35 11.91844000 11.90931000 11.90788000 11.92068000 11.91689584 0.00736152 783 1520552400 2018.03.08 23:40 11.90789000 11.90335000 11.90230000 11.91095000 11.91560576 0.00711568 394 1520552700 2018.03.08 23:45 11.90535000 11.90223000 11.89953000 11.91120000 11.91433188 0.00686610 1391 1520553000 2018.03.08 23:50 11.90250000 11.90530000 11.90143000 11.91394000 11.91347170 0.00704362 391 1520553300 2018.03.08 23:55 11.90510000 11.89990000 11.89830000 11.90570000 11.91217916 0.00765005 58 1520553600 2018.03.09 00:00 11.88441000 11.88820000 11.88247000 11.88820000 11.90989543 0.00948761 6 1520553900 2018.03.09 00:05 11.88820000 11.89790000 11.88820000 11.89790000 11.90875301 0.01005889 2 1520554200 2018.03.09 00:10 11.89780000 11.89770000 11.89690000 11.89860000 11.90770034 0.00994443 7 1520554500 2018.03.09 00:15 11.89770000 11.89790000 11.89690000 11.89790000 11.90676697 0.00967074 3 1520554800 2018.03.09 00:20 11.89370000 11.89230000 11.88750000 11.89370000 11.90538917 0.00970125 15 1520555100 2018.03.09 00:25 11.89230000 11.89230000 11.89230000 11.89230000 11.90414258 0.00915766 6 1520555400 2018.03.09 00:30 11.89230000 11.89633000 11.89230000 11.89633000 11.90339852 0.00872425 29 1520555700 2018.03.09 00:35 11.89640000 11.89629000 11.89598000 11.89663000 11.90272152 0.00859049 14 1520556000 2018.03.09 00:40 11.89672000 11.89674000 11.89616000 11.89678000 11.90215185 0.00871956 9 1520556300 2018.03.09 00:45 11.89661000 11.89618000 11.89596000 11.89667000 11.90158311 0.00877060 11 1520556600 2018.03.09 00:50 11.89670000 11.89626000 11.89549000 11.89670000 11.90107614 0.00842787 11 1520557200 2018.03.09 01:00 11.89625000 11.90160000 11.89260000 11.90369000 11.90112603 0.00821152 277 1520557500 2018.03.09 01:05 11.90190000 11.90312000 11.89865000 11.90636000 11.90131594 0.00757916 635 1520557800 2018.03.09 01:10 11.90259000 11.90508000 11.90053000 11.90817000 11.90167442 0.00681319 124 1520558100 2018.03.09 01:15 11.90477000 11.90636000 11.90354000 11.90803000 11.90212066 0.00593386 166 1520558400 2018.03.09 01:20 11.90615000 11.90568000 11.90468000 11.90877000 11.90245965 0.00595533 154 1520558700 2018.03.09 01:25 11.90743000 11.90789000 11.90547000 11.90921000 11.90297682 0.00636198 237 1520559000 2018.03.09 01:30 11.90825000 11.91471000 11.90220000 11.93015000 11.90409427 0.00744878 377 1520559300 2018.03.09 01:35 11.91431000 11.90715000 11.90416000 11.92374000 11.90438529 0.00763925 286 1520559600 2018.03.09 01:40 11.90679000 11.90937000 11.90649000 11.91135000 11.90486003 0.00790908 215 1520559900 2018.03.09 01:45 11.91030000 11.90594000 11.90081000 11.91257000 11.90496288 0.00703341 447 1520560200 2018.03.09 01:50 11.90594000 11.90449000 11.90161000 11.90847000 11.90491784 0.00683309 155 1520560500 2018.03.09 01:55 11.90497000 11.90796000 11.90250000 11.90907000 11.90520757 0.00679838 103 1520560800 2018.03.09 02:00 11.90720000 11.90848000 11.89240000 11.92135000 11.90551923 0.00676287 781 1520561100 2018.03.09 02:05 11.90899000 11.90480000 11.89630000 11.92099000 11.90545073 0.00606057 310 1520561400 2018.03.09 02:10 11.90509000 11.90850000 11.90509000 11.90870000 11.90574114 0.00542127 220 1520561700 2018.03.09 02:15 11.90870000 11.90790000 11.90740000 11.91080000 11.90594675 0.00506506 333 1520562000 2018.03.09 02:20 11.90790000 11.90680000 11.90680000 11.90820000 11.90602801 0.00459873 191 1520562300 2018.03.09 02:25 11.90550000 11.90703000 11.90550000 11.91057000 11.90612344 0.00411637 1488 1520562600 2018.03.09 02:30 11.90730000 11.90688000 11.90601000 11.91207000 11.90619549 0.00346544 462 1520562900 2018.03.09 02:35 11.90688000 11.90946000 11.90433000 11.90946000 11.90650640 0.00268844 83 1520563200 2018.03.09 02:40 11.90990000 11.91138000 11.90690000 11.91138000 11.90697055 0.00255970 87 1520563500 2018.03.09 02:45 11.91092000 11.90170000 11.89860000 11.91150000 11.90646859 0.00280369 953 1520563800 2018.03.09 02:50 11.90170000 11.90760000 11.90090000 11.91693000 11.90657634 0.00275985 454 1520564100 2018.03.09 02:55 11.90730000 11.90450000 11.89910000 11.92172000 11.90637860 0.00286342 219 1520564400 2018.03.09 03:00 11.90470000 11.90942000 11.90341000 11.90995000 11.90666826 0.00283104 452 1520564700 2018.03.09 03:05 11.90975000 11.90743000 11.89620000 11.91054000 11.90674080 0.00280051 1728 1520565000 2018.03.09 03:10 11.90794000 11.90974000 11.90379000 11.91102000 11.90702644 0.00220549 1387 1520565300 2018.03.09 03:15 11.90974000 11.91002000 11.90974000 11.91199000 11.90731154 0.00226713 960 1520565600 2018.03.09 03:20 11.91002000 11.91020000 11.90958000 11.91138000 11.90758663 0.00230452 243 1520565900 2018.03.09 03:25 11.91058000 11.90669000 11.90558000 11.91367000 11.90750124 0.00228393 601 1520566200 2018.03.09 03:30 11.90773000 11.91036000 11.89910000 11.91352000 11.90777350 0.00224942 2225 1520566500 2018.03.09 03:35 11.90946000 11.90706000 11.90521000 11.91204000 11.90770555 0.00225643 2016 1520566800 2018.03.09 03:40 11.90695000 11.90730000 11.90555000 11.91203000 11.90766693 0.00225250 2164 1520567100 2018.03.09 03:45 11.90740000 11.90971000 11.90660000 11.91259000 11.90786150 0.00218768 1444 1520567400 2018.03.09 03:50 11.91049000 11.91303000 11.90626000 11.91602000 11.90835374 0.00244948 1590 1520567700 2018.03.09 03:55 11.91234000 11.91430000 11.91219000 11.91530000 11.90892005 0.00280679 792 1520568000 2018.03.09 04:00 11.91440000 11.91360000 11.90920000 11.91580000 11.90936576 0.00299854 645 1520568300 2018.03.09 04:05 11.91350000 11.91270000 11.91150000 11.91420000 11.90968331 0.00308377 996 1520568600 2018.03.09 04:10 11.91280000 11.91117000 11.91030000 11.91320000 11.90982490 0.00305556 897 1520568900 2018.03.09 04:15 11.91090000 11.91460000 11.91060000 11.91480000 11.91027967 0.00329515 611 1520569200 2018.03.09 04:20 11.91450000 11.91920000 11.91329000 11.92230000 11.91112922 0.00399312 1505 1520569500 2018.03.09 04:25 11.91950000 11.91550000 11.90870000 11.92138000 11.91154549 0.00360276 2505 1520569800 2018.03.09 04:30 11.91560000 11.91550000 11.91430000 11.91640000 11.91192211 0.00366875 95 1520570100 2018.03.09 04:35 11.91570000 11.91480000 11.90290000 11.91703000 11.91219619 0.00337077 859 1520570400 2018.03.09 04:40 11.91470000 11.91720000 11.91150000 11.91770000 11.91267275 0.00355493 117 1520570700 2018.03.09 04:45 11.91730000 11.90653000 11.89900000 11.91857000 11.91208772 0.00355791 2110 1520571000 2018.03.09 04:50 11.90642000 11.90745000 11.90581000 11.91236000 11.91164604 0.00366608 429 1520571300 2018.03.09 04:55 11.90715000 11.90657000 11.90657000 11.90778000 11.91116260 0.00385441 43 1520571600 2018.03.09 05:00 11.90657000 11.90962000 11.90657000 11.90962000 11.91101569 0.00388488 36 1520571900 2018.03.09 05:05 11.90942000 11.90060000 11.89920000 11.90953000 11.91002372 0.00460527 565 1520572200 2018.03.09 05:10 11.90070000 11.90250000 11.90063000 11.90580000 11.90930717 0.00508623 142 1520572500 2018.03.09 05:15 11.90230000 11.90460000 11.90030000 11.90530000 11.90885887 0.00531847 493 1520572800 2018.03.09 05:20 11.90470000 11.90390000 11.90250000 11.90490000 11.90838660 0.00559578 340 1520573100 2018.03.09 05:25 11.90380000 11.90528000 11.90310000 11.90596000 11.90809073 0.00574507 133 1520573400 2018.03.09 05:30 11.90559000 11.90495000 11.90421000 11.91349000 11.90779161 0.00579033 721 1520573700 2018.03.09 05:35 11.90493000 11.90990000 11.90460000 11.91359000 11.90799241 0.00555541 449 1520574000 2018.03.09 05:40 11.90960000 11.91177000 11.90960000 11.91197000 11.90835218 0.00537517 66 1520574300 2018.03.09 05:45 11.91193000 11.91242000 11.91148000 11.91340000 11.90873959 0.00527997 63 1520574600 2018.03.09 05:50 11.91237000 11.91294000 11.91088000 11.91300000 11.90913963 0.00527099 38 1520574900 2018.03.09 05:55 11.91286000 11.91317000 11.91282000 11.91320000 11.90952348 0.00517750 28 1520575200 2018.03.09 06:00 11.91317000 11.91047000 11.90993000 11.91317000 11.90961362 0.00471391 125 1520575500 2018.03.09 06:05 11.91045000 11.90954000 11.90894000 11.91072000 11.90960661 0.00452548 78 1520575800 2018.03.09 06:10 11.90965000 11.90315000 11.90060000 11.90965000 11.90899170 0.00443651 215 1520576100 2018.03.09 06:15 11.90374000 11.89980000 11.89749000 11.90644000 11.90811630 0.00453667 595 1520576400 2018.03.09 06:20 11.89979000 11.90036000 11.89871000 11.90311000 11.90737760 0.00424609 442 1520576700 2018.03.09 06:25 11.90017000 11.90317000 11.89865000 11.90582000 11.90697688 0.00429212 379 1520577000 2018.03.09 06:30 11.90308000 11.90295000 11.89951000 11.90470000 11.90659337 0.00434896 272 1520577300 2018.03.09 06:35 11.90240000 11.90382000 11.90235000 11.90429000 11.90632924 0.00437996 588 1520577600 2018.03.09 06:40 11.90419000 11.90281000 11.90253000 11.90444000 11.90599407 0.00436918 176 1520577900 2018.03.09 06:45 11.90279000 11.90432000 11.90254000 11.90449000 11.90583463 0.00422273 213 1520578200 2018.03.09 06:50 11.90465000 11.90399000 11.90316000 11.90509000 11.90565896 0.00419436 526 1520578500 2018.03.09 06:55 11.90412000 11.90366000 11.90315000 11.90472000 11.90546858 0.00423646 570 1520578800 2018.03.09 07:00 11.90412000 11.90382000 11.90340000 11.90477000 11.90531157 0.00426474 236 1520579100 2018.03.09 07:05 11.90390000 11.91042000 11.90349000 11.91080000 11.90579809 0.00432413 285 1520579400 2018.03.09 07:10 11.91047000 11.91470000 11.91047000 11.91554000 11.90664589 0.00464157 112 1520579700 2018.03.09 07:15 11.91472000 11.91481000 11.91422000 11.91516000 11.90742342 0.00492329 51 1520580000 2018.03.09 07:20 11.91480000 11.91266000 11.91266000 11.91796000 11.90792215 0.00501873 437 1520580300 2018.03.09 07:25 11.91254000 11.90353000 11.90149000 11.91290000 11.90750385 0.00492919 458 1520580600 2018.03.09 07:30 11.90353000 11.90509000 11.90103000 11.90556000 11.90727396 0.00475558 156 1520580900 2018.03.09 07:35 11.90509000 11.90677000 11.90429000 11.90681000 11.90722596 0.00455734 63 1520581200 2018.03.09 07:40 11.90677000 11.90525000 11.90037000 11.90677000 11.90703777 0.00446219 129 1520581500 2018.03.09 07:45 11.90553000 11.90470000 11.90416000 11.90553000 11.90681513 0.00438534 49 1520581800 2018.03.09 07:50 11.90447000 11.90829000 11.90437000 11.91097000 11.90695559 0.00435757 201 1520582100 2018.03.09 07:55 11.90947000 11.91043000 11.90153000 11.91161000 11.90728649 0.00419406 288 1520582400 2018.03.09 08:00 11.91043000 11.90930000 11.90857000 11.91075000 11.90747825 0.00395554 101 1520582700 2018.03.09 08:05 11.90972000 11.90834000 11.90810000 11.91039000 11.90756032 0.00385272 143 1520583000 2018.03.09 08:10 11.90835000 11.90593000 11.90550000 11.91007000 11.90740505 0.00371547 982 1520583300 2018.03.09 08:15 11.90593000 11.91166000 11.90560000 11.91257000 11.90781029 0.00375967 298 1520583600 2018.03.09 08:20 11.91155000 11.91335000 11.91105000 11.91488000 11.90833788 0.00380049 666 1520583900 2018.03.09 08:25 11.91348000 11.91996000 11.91136000 11.92042000 11.90944475 0.00452983 278 1520584200 2018.03.09 08:30 11.91999000 11.91070000 11.91000000 11.92006000 11.90956429 0.00438072 268 1520584500 2018.03.09 08:35 11.91060000 11.91440000 11.91030000 11.91540000 11.91002484 0.00432423 314 1520584800 2018.03.09 08:40 11.91450000 11.91230000 11.91140000 11.91450000 11.91024152 0.00412727 230 1520585100 2018.03.09 08:45 11.91240000 11.91130000 11.91120000 11.91420000 11.91034233 0.00413675 243 1520585400 2018.03.09 08:50 11.91120000 11.91045000 11.91011000 11.91430000 11.91035258 0.00402141 120 1520585700 2018.03.09 08:55 11.91044000 11.91091000 11.90996000 11.91140000 11.91040567 0.00390627 81 1520586000 2018.03.09 09:00 11.91137000 11.91500000 11.91080000 11.91500000 11.91084323 0.00408767 423 1520586300 2018.03.09 09:05 11.91500000 11.91510000 11.91370000 11.91920000 11.91124863 0.00392616 267 1520586600 2018.03.09 09:10 11.91509000 11.92341000 11.91489000 11.92341000 11.91240686 0.00468575 128 1520586900 2018.03.09 09:15 11.92334000 11.92020000 11.91850000 11.92334000 11.91314906 0.00494836 183 1520587200 2018.03.09 09:20 11.92060000 11.92180000 11.91930000 11.92330000 11.91397296 0.00512214 116 1520587500 2018.03.09 09:25 11.92190000 11.92025000 11.91854000 11.92270000 11.91457077 0.00496445 233 1520587800 2018.03.09 09:30 11.92025000 11.92190000 11.91941000 11.92250000 11.91526880 0.00511628 219 1520588100 2018.03.09 09:35 11.92190000 11.92510000 11.92190000 11.92820000 11.91620510 0.00557593 114 1520588400 2018.03.09 09:40 11.92510000 11.91811000 11.91780000 11.92520000 11.91638652 0.00540130 64 1520588700 2018.03.09 09:45 11.91980000 11.90910000 11.90900000 11.92190000 11.91569257 0.00528271 117 1520589000 2018.03.09 09:50 11.90910000 11.91430000 11.90910000 11.91970000 11.91555994 0.00482996 75 1520589300 2018.03.09 09:55 11.91390000 11.91310000 11.90790000 11.91480000 11.91532566 0.00481134 82 1520589600 2018.03.09 10:00 11.91280000 11.90518000 11.90445000 11.91400000 11.91435941 0.00544238 275 1520589900 2018.03.09 10:05 11.90471000 11.90310000 11.90197000 11.90893000 11.91328708 0.00603768 208 1520590200 2018.03.09 10:10 11.90313000 11.89755000 11.89582000 11.90350000 11.91178831 0.00729854 321 1520590500 2018.03.09 10:15 11.89790000 11.89323000 11.89323000 11.90560000 11.91002085 0.00882049 477 1520590800 2018.03.09 10:20 11.89323000 11.89781000 11.89323000 11.89880000 11.90885792 0.00957886 297 1520591100 2018.03.09 10:25 11.89781000 11.90430000 11.89781000 11.90520000 11.90842383 0.00976766 346 1520591400 2018.03.09 10:30 11.90420000 11.89209000 11.88491000 11.90465000 11.90686823 0.01091861 465 1520591700 2018.03.09 10:35 11.89209000 11.89592000 11.88970000 11.89683000 11.90582554 0.01151926 322 1520592000 2018.03.09 10:40 11.89592000 11.90036000 11.89340000 11.90036000 11.90530501 0.01158336 334 1520592300 2018.03.09 10:45 11.90036000 11.89734000 11.89646000 11.90174000 11.90454644 0.01175954 383 1520592600 2018.03.09 10:50 11.89740000 11.90070000 11.89736000 11.90370000 11.90418011 0.01111691 357 1520592900 2018.03.09 10:55 11.90060000 11.90616000 11.90060000 11.90902000 11.90436867 0.01048670 245 1520593200 2018.03.09 11:00 11.90600000 11.90315000 11.90315000 11.90755000 11.90425261 0.00975860 208 1520593500 2018.03.09 11:05 11.90315000 11.90200000 11.90110000 11.90640000 11.90403807 0.00911403 464 1520593800 2018.03.09 11:10 11.90190000 11.90160000 11.89967000 11.90640000 11.90380588 0.00821287 491 1520594100 2018.03.09 11:15 11.90140000 11.89870000 11.89790000 11.90230000 11.90331960 0.00672562 390 1520594400 2018.03.09 11:20 11.89860000 11.90500000 11.89860000 11.90500000 11.90347964 0.00590545 355 1520594700 2018.03.09 11:25 11.90510000 11.90439000 11.90000000 11.90520000 11.90356634 0.00579959 305 1520595000 2018.03.09 11:30 11.90449000 11.90280000 11.90019000 11.90529000 11.90349336 0.00525048 385 1520595300 2018.03.09 11:35 11.90290000 11.90860000 11.90270000 11.90970000 11.90397970 0.00518843 335 1520595600 2018.03.09 11:40 11.90870000 11.91019000 11.90770000 11.91470000 11.90457116 0.00568819 344 1520595900 2018.03.09 11:45 11.91019000 11.91400000 11.91019000 11.91490000 11.90546914 0.00651810 145 1520596200 2018.03.09 11:50 11.91410000 11.91970000 11.91330000 11.92133000 11.90682446 0.00763357 231 1520596500 2018.03.09 11:55 11.91950000 11.90830000 11.90750000 11.92370000 11.90696499 0.00707461 400 1520596800 2018.03.09 12:00 11.90820000 11.90485000 11.90180000 11.90820000 11.90676356 0.00670315 373 1520597100 2018.03.09 12:05 11.90485000 11.90667000 11.90305000 11.90755000 11.90675465 0.00667700 281 1520597400 2018.03.09 12:10 11.90674000 11.90807000 11.90514000 11.91158000 11.90687992 0.00586433 419 1520597700 2018.03.09 12:15 11.90814000 11.90280000 11.90219000 11.90830000 11.90649136 0.00530242 218 1520598000 2018.03.09 12:20 11.90280000 11.90598000 11.90250000 11.90810000 11.90644266 0.00511466 387 1520598300 2018.03.09 12:25 11.90540000 11.91885000 11.90490000 11.91972000 11.90762431 0.00553879 663 1520598600 2018.03.09 12:30 11.91885000 11.91035000 11.90956000 11.91996000 11.90788390 0.00538403 475 1520598900 2018.03.09 12:35 11.91035000 11.90360000 11.90340000 11.91170000 11.90747591 0.00540237 256 1520599200 2018.03.09 12:40 11.90360000 11.90130000 11.90040000 11.90380000 11.90688773 0.00545993 245 1520599500 2018.03.09 12:45 11.90130000 11.90460000 11.90130000 11.90632000 11.90666985 0.00538350 374 1520599800 2018.03.09 12:50 11.90450000 11.91100000 11.90430000 11.91190000 11.90708224 0.00530378 309 1520600100 2018.03.09 12:55 11.91110000 11.91280000 11.90991000 11.91350000 11.90762679 0.00503378 342 1520600400 2018.03.09 13:00 11.91280000 11.91280000 11.91205000 11.91705000 11.90811948 0.00506291 295 1520600700 2018.03.09 13:05 11.91280000 11.91870000 11.91280000 11.91990000 11.90912715 0.00540141 320 1520601000 2018.03.09 13:10 11.91870000 11.91450000 11.91380000 11.91900000 11.90963885 0.00530144 236 1520601300 2018.03.09 13:15 11.91330000 11.90210000 11.89950000 11.91620000 11.90892086 0.00559397 411 1520601600 2018.03.09 13:20 11.90210000 11.90080000 11.89940000 11.90440000 11.90814745 0.00594700 239 1520601900 2018.03.09 13:25 11.90090000 11.89650000 11.89625000 11.90150000 11.90703817 0.00646641 308 1520602200 2018.03.09 13:30 11.89567000 11.89453000 11.89294000 11.89800000 11.90584691 0.00654538 264 1520602500 2018.03.09 13:35 11.89453000 11.89150000 11.88874000 11.89453000 11.90448054 0.00744529 350 1520602800 2018.03.09 13:40 11.89150000 11.89580000 11.89130000 11.89780000 11.90365382 0.00786326 282 1520603100 2018.03.09 13:45 11.89570000 11.89730000 11.89540000 11.90010000 11.90304870 0.00810091 306 1520603400 2018.03.09 13:50 11.89730000 11.89410000 11.89286000 11.89820000 11.90219644 0.00845934 579 1520603700 2018.03.09 13:55 11.89460000 11.89660000 11.88970000 11.89810000 11.90166344 0.00868980 631 1520604000 2018.03.09 14:00 11.89670000 11.89810000 11.89470000 11.89860000 11.90132407 0.00876217 280 1520604300 2018.03.09 14:05 11.89820000 11.89460000 11.89410000 11.89820000 11.90068368 0.00810529 192 1520604600 2018.03.09 14:10 11.89460000 11.89486000 11.89292000 11.89670000 11.90012905 0.00801689 287 1520604900 2018.03.09 14:15 11.89486000 11.90100000 11.89486000 11.90110000 11.90021199 0.00796596 267 1520605200 2018.03.09 14:20 11.90110000 11.89735000 11.89520000 11.90185000 11.89993942 0.00803559 170 1520605500 2018.03.09 14:25 11.89735000 11.89610000 11.89610000 11.89757000 11.89957376 0.00807274 151 1520605800 2018.03.09 14:30 11.89610000 11.89710000 11.89440000 11.89770000 11.89933817 0.00770530 178 1520606100 2018.03.09 14:35 11.89720000 11.89640000 11.89270000 11.89910000 11.89905834 0.00713666 229 1520606400 2018.03.09 14:40 11.89645000 11.89700000 11.89290000 11.89730000 11.89886231 0.00645124 106 1520606700 2018.03.09 14:45 11.89700000 11.90300000 11.89680000 11.90310000 11.89925637 0.00486442 201 1520607000 2018.03.09 14:50 11.90325000 11.90450000 11.90300000 11.91130000 11.89975577 0.00393199 365 1520607300 2018.03.09 14:55 11.90460000 11.89780000 11.89760000 11.90500000 11.89956950 0.00380489 260 1520607600 2018.03.09 15:00 11.89790000 11.90300000 11.89510000 11.90562000 11.89989622 0.00406723 430 1520607900 2018.03.09 15:05 11.90290000 11.89451000 11.89410000 11.90300000 11.89938324 0.00386938 423 1520608200 2018.03.09 15:10 11.89451000 11.89762000 11.89451000 11.90115000 11.89921532 0.00364911 423 1520608500 2018.03.09 15:15 11.89762000 11.89640000 11.89415000 11.90302000 11.89894719 0.00315789 575 1520608800 2018.03.09 15:20 11.89640000 11.89270000 11.89048000 11.90940000 11.89835222 0.00317218 977 1520609100 2018.03.09 15:25 11.89270000 11.87159000 11.87159000 11.90319000 11.89580344 0.00643642 1003 1520609400 2018.03.09 15:30 11.88032000 11.85610000 11.85350000 11.89164000 11.89202216 0.01109746 2602 1520609700 2018.03.09 15:35 11.85640000 11.85685000 11.82470000 11.86170000 11.88867243 0.01404408 2075 1520610000 2018.03.09 15:40 11.85685000 11.88734000 11.85601000 11.88780000 11.88854553 0.01391720 1702 1520610300 2018.03.09 15:45 11.88717000 11.85587000 11.85400000 11.88717000 11.88543358 0.01621948 1183 1520610600 2018.03.09 15:50 11.85587000 11.85420000 11.84700000 11.86160000 11.88245895 0.01817856 1265 1520610900 2018.03.09 15:55 11.85380000 11.85041000 11.84731000 11.85740000 11.87940667 0.01977977 1409 1520611200 2018.03.09 16:00 11.85041000 11.83950000 11.83900000 11.85680000 11.87560603 0.02218022 1377 1520611500 2018.03.09 16:05 11.83960000 11.83422000 11.83288000 11.84475000 11.87166451 0.02452144 817 1520611800 2018.03.09 16:10 11.83430000 11.83080000 11.82752000 11.83510000 11.86777265 0.02648145 634 1520612100 2018.03.09 16:15 11.83090000 11.82593000 11.82480000 11.83270000 11.86378763 0.02830416 916 1520612400 2018.03.09 16:20 11.82590000 11.83404000 11.82240000 11.83705000 11.86095453 0.02880256 924 1520612700 2018.03.09 16:25 11.83376000 11.83900000 11.82960000 11.84486000 11.85886362 0.02812943 1074 1520613000 2018.03.09 16:30 11.83900000 11.83825000 11.82903000 11.84260000 11.85690042 0.02697615 1129 1520613300 2018.03.09 16:35 11.83830000 11.83960000 11.83720000 11.84800000 11.85525276 0.02591576 1531 1520613600 2018.03.09 16:40 11.83960000 11.84375000 11.83600000 11.84720000 11.85415726 0.02385658 1233 1520613900 2018.03.09 16:45 11.84370000 11.83740000 11.83480000 11.84805000 11.85256133 0.02245117 1326 1520614200 2018.03.09 16:50 11.83730000 11.82250000 11.81480000 11.83940000 11.84969834 0.02104999 1076 1520614500 2018.03.09 16:55 11.82223000 11.81090000 11.81090000 11.82480000 11.84600326 0.01989947 995 1520614800 2018.03.09 17:00 11.81080000 11.80683000 11.80544000 11.81590000 11.84227248 0.01859837 1032 1520615100 2018.03.09 17:05 11.80709000 11.79940000 11.77738000 11.80717000 11.83818938 0.01943676 1623 1520615400 2018.03.09 17:10 11.79940000 11.78490000 11.78279000 11.80717000 11.83311420 0.02220141 1648 1520615700 2018.03.09 17:15 11.78490000 11.78820000 11.78220000 11.79080000 11.82883666 0.02381403 1055 1520616000 2018.03.09 17:20 11.78820000 11.79000000 11.77920000 11.79198000 11.82513793 0.02159155 515 1520616300 2018.03.09 17:25 11.79000000 11.79830000 11.78450000 11.79990000 11.82258194 0.02127600 1047 1520616600 2018.03.09 17:30 11.79825000 11.78673000 11.78250000 11.79840000 11.81916747 0.02147564 1166 1520616900 2018.03.09 17:35 11.78678000 11.79200000 11.78530000 11.79200000 11.81658009 0.02110361 413 1520617200 2018.03.09 17:40 11.79200000 11.79250000 11.78650000 11.79442000 11.81428675 0.02109530 238 1520617500 2018.03.09 17:45 11.79270000 11.80290000 11.79230000 11.80410000 11.81320230 0.02074703 793 1520617800 2018.03.09 17:50 11.80300000 11.80390000 11.80048000 11.80900000 11.81231636 0.02043705 582 1520618100 2018.03.09 17:55 11.80400000 11.81140000 11.80138000 11.81290000 11.81222909 0.02020516 903 1520618400 2018.03.09 18:00 11.81050000 11.82010000 11.80820000 11.82408000 11.81297870 0.01976922 878 1520618700 2018.03.09 18:05 11.82010000 11.81040000 11.81040000 11.82170000 11.81273311 0.01885217 875 1520619000 2018.03.09 18:10 11.81040000 11.80281000 11.80137000 11.81121000 11.81178805 0.01783974 936 1520619300 2018.03.09 18:15 11.80281000 11.79786000 11.79527000 11.80422000 11.81046157 0.01653483 517 1520619600 2018.03.09 18:20 11.79786000 11.79976000 11.79764000 11.80013000 11.80944237 0.01447157 602 1520619900 2018.03.09 18:25 11.79976000 11.80010000 11.79870000 11.80750000 11.80855262 0.01267320 790 1520620200 2018.03.09 18:30 11.80000000 11.80360000 11.79970000 11.80759000 11.80808095 0.01201609 884 1520620500 2018.03.09 18:35 11.80370000 11.80240000 11.80230000 11.80770000 11.80753990 0.01169750 709 1520620800 2018.03.09 18:40 11.80250000 11.80240000 11.80158000 11.80514000 11.80705039 0.01142274 457 1520621100 2018.03.09 18:45 11.80230000 11.79688000 11.79675000 11.80290000 11.80608178 0.01089765 386 1520621400 2018.03.09 18:50 11.79688000 11.80102000 11.79208000 11.80138000 11.80559971 0.00959855 684 1520621700 2018.03.09 18:55 11.80102000 11.81150000 11.80102000 11.81210000 11.80616164 0.00915708 582 1520622000 2018.03.09 19:00 11.81250000 11.80931000 11.80290000 11.81284000 11.80646148 0.00858471 534 1520622300 2018.03.09 19:05 11.80987000 11.81990000 11.80987000 11.82239000 11.80774134 0.00943074 563 1520622600 2018.03.09 19:10 11.81980000 11.81410000 11.80540000 11.82320000 11.80834693 0.00853734 682 1520622900 2018.03.09 19:15 11.81400000 11.81598000 11.80330000 11.81600000 11.80907389 0.00815259 564 1520623200 2018.03.09 19:20 11.81383000 11.81963000 11.80760000 11.81981000 11.81007923 0.00792995 421 1520623500 2018.03.09 19:25 11.81951000 11.81979000 11.81858000 11.82531000 11.81100407 0.00833430 209 1520623800 2018.03.09 19:30 11.81979000 11.81503000 11.80350000 11.81979000 11.81138749 0.00834641 483 1520624100 2018.03.09 19:35 11.81503000 11.81604000 11.81462000 11.81646000 11.81183058 0.00855094 240 1520624400 2018.03.09 19:40 11.81578000 11.81439000 11.80539000 11.81909000 11.81207434 0.00846400 501 1520624700 2018.03.09 19:45 11.81424000 11.81185000 11.81110000 11.81510000 11.81205297 0.00844741 147 1520625000 2018.03.09 19:50 11.81185000 11.80914000 11.80820000 11.81200000 11.81177555 0.00811870 272 1520625300 2018.03.09 19:55 11.80930000 11.81348000 11.80930000 11.81376000 11.81193788 0.00755243 107 1520625600 2018.03.09 20:00 11.81467000 11.82263000 11.81467000 11.82760000 11.81295617 0.00764014 748 1520625900 2018.03.09 20:05 11.82263000 11.82210000 11.82032000 11.82327000 11.81382701 0.00752396 257 1520626200 2018.03.09 20:10 11.82205000 11.81602000 11.81520000 11.82306000 11.81403587 0.00722107 145 1520626500 2018.03.09 20:15 11.81600000 11.81790000 11.81565000 11.81880000 11.81440388 0.00683258 224 1520626800 2018.03.09 20:20 11.81784000 11.82228000 11.81410000 11.82273000 11.81515399 0.00656329 247 1520627100 2018.03.09 20:25 11.82255000 11.83012000 11.82120000 11.83367000 11.81657932 0.00607321 393 1520627400 2018.03.09 20:30 11.83014000 11.83700000 11.82994000 11.83760000 11.81852415 0.00665115 497 1520627700 2018.03.09 20:35 11.83690000 11.83820000 11.83650000 11.84230000 11.82039804 0.00787017 287 1520628000 2018.03.09 20:40 11.83800000 11.83340000 11.83270000 11.84300000 11.82163632 0.00810260 328 1520628300 2018.03.09 20:45 11.83350000 11.83450000 11.83190000 11.83530000 11.82286143 0.00874051 430 1520628600 2018.03.09 20:50 11.83440000 11.83566000 11.82970000 11.83854000 11.82408035 0.00914919 933 1520628900 2018.03.09 20:55 11.83566000 11.83650000 11.83510000 11.83857000 11.82526317 0.00956162 301 1520629200 2018.03.09 21:00 11.83660000 11.82760000 11.82650000 11.83660000 11.82548572 0.00953229 244 1520629500 2018.03.09 21:05 11.82770000 11.82850000 11.82710000 11.82883000 11.82577280 0.00951657 180 1520629800 2018.03.09 21:10 11.82855000 11.82720000 11.82650000 11.82855000 11.82590872 0.00923037 343 1520630100 2018.03.09 21:15 11.82760000 11.82640000 11.82630000 11.82953000 11.82595551 0.00896698 318 1520630400 2018.03.09 21:20 11.82630000 11.82790000 11.82518000 11.83360000 11.82614070 0.00859974 478 1520630700 2018.03.09 21:25 11.82800000 11.82750000 11.82650000 11.82930000 11.82627016 0.00798174 404 1520631000 2018.03.09 21:30 11.82740000 11.82800000 11.82720000 11.82910000 11.82643490 0.00698284 236 1520631300 2018.03.09 21:35 11.82810000 11.82607000 11.82518000 11.82870000 11.82640015 0.00636430 243 1520631600 2018.03.09 21:40 11.82607000 11.82443000 11.82443000 11.82700000 11.82621252 0.00638434 283 1520631900 2018.03.09 21:45 11.82412000 11.82410000 11.82398000 11.82453000 11.82601133 0.00640966 53 1520632200 2018.03.09 21:50 11.82410000 11.82230000 11.81470000 11.82623000 11.82565787 0.00623393 689 1520632500 2018.03.09 21:55 11.82220000 11.81410000 11.81280000 11.82300000 11.82455712 0.00708479 720 1520632800 2018.03.09 22:00 11.81430000 11.81470000 11.81350000 11.81560000 11.82361834 0.00790765 309 1520633100 2018.03.09 22:05 11.81460000 11.81540000 11.81140000 11.81840000 11.82283564 0.00839292 589 1520633400 2018.03.09 22:10 11.81530000 11.81990000 11.81510000 11.82239000 11.82255606 0.00793938 398 1520633700 2018.03.09 22:15 11.81980000 11.82825000 11.81730000 11.82957000 11.82309834 0.00698901 549 1520634000 2018.03.09 22:20 11.82753000 11.82612000 11.82414000 11.82810000 11.82338612 0.00652300 110 1520634300 2018.03.09 22:25 11.82593000 11.82986000 11.82380000 11.83127000 11.82400268 0.00601768 295 1520634600 2018.03.09 22:30 11.83015000 11.83021000 11.82860000 11.83047000 11.82459385 0.00549697 41 1520634900 2018.03.09 22:35 11.82983000 11.83036000 11.82919000 11.83269000 11.82514301 0.00497063 85 1520635200 2018.03.09 22:40 11.83006000 11.82550000 11.82057000 11.83006000 11.82517701 0.00494302 198 1520635500 2018.03.09 22:45 11.82570000 11.82490000 11.82220000 11.82600000 11.82515063 0.00488453 323 1520635800 2018.03.09 22:50 11.82480000 11.82476000 11.82360000 11.82630000 11.82511342 0.00485922 236 1520636100 2018.03.09 22:55 11.82480000 11.82650000 11.82010000 11.82712000 11.82524548 0.00487786 889 1520636400 2018.03.09 23:00 11.82690000 11.81840000 11.81660000 11.82750000 11.82459353 0.00496729 318 1520636700 2018.03.09 23:05 11.81840000 11.81990000 11.81770000 11.82780000 11.82414652 0.00497426 351 1520637000 2018.03.09 23:10 11.82010000 11.81950000 11.81253000 11.82260000 11.82370400 0.00494916 314 1520637300 2018.03.09 23:15 11.81930000 11.81600000 11.81350000 11.81990000 11.82297028 0.00513169 113 1520637900 2018.03.09 23:25 11.81600000 11.81600000 11.81600000 11.81600000 11.82230645 0.00531584 3 1520638200 2018.03.09 23:30 11.81460000 11.81640000 11.81410000 11.81700000 11.82174393 0.00545531 113 1520638500 2018.03.09 23:35 11.81650000 11.81700000 11.81600000 11.81730000 11.82129213 0.00556990 77 1520638800 2018.03.09 23:40 11.81710000 11.81770000 11.81700000 11.81910000 11.82095002 0.00544001 84 1520639100 2018.03.09 23:45 11.81760000 11.81620000 11.81610000 11.81810000 11.82049764 0.00546550 144 1520639400 2018.03.09 23:50 11.81630000 11.81739000 11.81630000 11.81910000 11.82020167 0.00548246 169 1520812800 2018.03.12 00:00 11.77918000 11.77982000 11.77918000 11.77982000 11.81635580 0.01118581 3 1520813100 2018.03.12 00:05 11.78890000 11.79450000 11.78890000 11.79450000 11.81427429 0.01243267 7 1520813400 2018.03.12 00:10 11.79450000 11.79450000 11.79450000 11.79450000 11.81239103 0.01341839 4 1520813700 2018.03.12 00:15 11.80051000 11.83987000 11.80051000 11.83987000 11.81500807 0.01355946 55 1520814000 2018.03.12 00:20 11.83987000 11.84002000 11.83987000 11.84002000 11.81739016 0.01400510 4 1520814600 2018.03.12 00:30 11.83758000 11.83974000 11.80980000 11.84498000 11.81951872 0.01461722 622 1520814900 2018.03.12 00:35 11.83574000 11.82227000 11.82227000 11.83574000 11.81978074 0.01459731 9 1520815500 2018.03.12 00:45 11.82095000 11.79990000 11.79990000 11.82118000 11.81788734 0.01496332 14 1520816700 2018.03.12 01:05 11.80497000 11.83623000 11.80005000 11.83642000 11.81963426 0.01559309 112 1520817000 2018.03.12 01:10 11.83641000 11.79984000 11.79110000 11.83692000 11.81774909 0.01582567 764 1520817300 2018.03.12 01:15 11.79968000 11.82120000 11.79727000 11.83506000 11.81807775 0.01587933 796 1520817600 2018.03.12 01:20 11.82261000 11.82186000 11.79723000 11.83593000 11.81843796 0.01594099 286 1520817900 2018.03.12 01:25 11.82014000 11.83230000 11.79656000 11.83569000 11.81975816 0.01641257 710 1520818200 2018.03.12 01:30 11.83210000 11.82030000 11.79471000 11.83210000 11.81980976 0.01639977 198 1520818500 2018.03.12 01:35 11.82030000 11.82030000 11.82030000 11.82960000 11.81985645 0.01638503 184 1520818800 2018.03.12 01:40 11.82030000 11.82090000 11.81980000 11.82540000 11.81995584 0.01638250 102 1520819100 2018.03.12 01:45 11.82140000 11.83170000 11.80390000 11.83564000 11.82107433 0.01672544 347 1520819400 2018.03.12 01:50 11.82030000 11.79160000 11.79160000 11.83170000 11.81826725 0.01754244 220 1520819700 2018.03.12 01:55 11.79160000 11.82070000 11.79160000 11.82650000 11.81849894 0.01755978 155 1520820000 2018.03.12 02:00 11.82166000 11.82220000 11.82070000 11.82235000 11.81885142 0.01760132 8 1520855700 2018.03.12 11:55 11.79490000 11.79481000 11.79271000 11.79631000 11.81656176 0.01627766 79 1520856000 2018.03.12 12:00 11.79485000 11.79760000 11.79485000 11.80060000 11.81475588 0.01638522 252 1520856300 2018.03.12 12:05 11.79780000 11.79815000 11.79317000 11.79927000 11.81317437 0.01662310 184 1520856600 2018.03.12 12:10 11.79838000 11.80089000 11.79838000 11.80408000 11.81200443 0.01605254 142 1520856900 2018.03.12 12:15 11.80076000 11.80690000 11.79928000 11.81120000 11.81151829 0.01492858 287 1520857200 2018.03.12 12:20 11.80680000 11.80660000 11.80390000 11.80750000 11.81104988 0.01364364 280 1520857500 2018.03.12 12:25 11.80680000 11.80850000 11.80161000 11.80930000 11.81080704 0.01345373 260 1520857800 2018.03.12 12:30 11.80830000 11.80730000 11.80710000 11.81030000 11.81047303 0.01331323 176 1520858100 2018.03.12 12:35 11.80730000 11.80860000 11.80700000 11.80880000 11.81029465 0.01202850 75