Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 0.74631000 0.74648000 0.00001000 5.00000000 17.00000000 0.00001000 1.00000000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1520516760 2018.03.08 13:46 0.73811000 0.73807000 0.73804000 0.73812000 0.73807000 0.00000000 42 1520516820 2018.03.08 13:47 0.73808000 0.73804000 0.73802000 0.73815000 0.73806714 0.00000000 138 1520516880 2018.03.08 13:48 0.73803000 0.73821000 0.73800000 0.73821000 0.73808075 0.00000000 106 1520516940 2018.03.08 13:49 0.73822000 0.73815000 0.73812000 0.73826000 0.73808734 0.00000000 62 1520517000 2018.03.08 13:50 0.73815000 0.73806000 0.73806000 0.73815000 0.73808474 0.00000000 62 1520517060 2018.03.08 13:51 0.73807000 0.73807000 0.73799000 0.73815000 0.73808334 0.00000000 105 1520517120 2018.03.08 13:52 0.73806000 0.73825000 0.73804000 0.73831000 0.73809921 0.00000000 108 1520517180 2018.03.08 13:53 0.73825000 0.73820000 0.73815000 0.73825000 0.73810881 0.00000000 58 1520517240 2018.03.08 13:54 0.73820000 0.73823000 0.73815000 0.73823000 0.73812035 0.00000000 53 1520517300 2018.03.08 13:55 0.73823000 0.73798000 0.73798000 0.73823000 0.73810698 0.00000000 86 1520517360 2018.03.08 13:56 0.73797000 0.73798000 0.73795000 0.73804000 0.73809489 0.00000000 64 1520517420 2018.03.08 13:57 0.73796000 0.73797000 0.73791000 0.73802000 0.73808300 0.00000000 72 1520517480 2018.03.08 13:58 0.73797000 0.73820000 0.73796000 0.73821000 0.73809414 0.00000000 125 1520517540 2018.03.08 13:59 0.73820000 0.73823000 0.73808000 0.73826000 0.73810708 0.00000000 94 1520517600 2018.03.08 14:00 0.73825000 0.73825000 0.73817000 0.73835000 0.73812069 0.00000000 106 1520517660 2018.03.08 14:01 0.73825000 0.73835000 0.73825000 0.73835000 0.73814253 0.00000000 56 1520517720 2018.03.08 14:02 0.73835000 0.73849000 0.73835000 0.73849000 0.73817562 0.00000000 97 1520517780 2018.03.08 14:03 0.73848000 0.73848000 0.73844000 0.73850000 0.73820461 0.00000000 58 1520517840 2018.03.08 14:04 0.73848000 0.73847000 0.73846000 0.73853000 0.73822988 0.00000000 51 1520517900 2018.03.08 14:05 0.73847000 0.73848000 0.73839000 0.73849000 0.73825371 0.00017534 61 1520517960 2018.03.08 14:06 0.73848000 0.73802000 0.73799000 0.73848000 0.73823145 0.00017360 147 1520518020 2018.03.08 14:07 0.73804000 0.73772000 0.73772000 0.73807000 0.73818274 0.00019917 140 1520518080 2018.03.08 14:08 0.73775000 0.73788000 0.73774000 0.73791000 0.73815391 0.00021092 83 1520518140 2018.03.08 14:09 0.73790000 0.73795000 0.73781000 0.73795000 0.73813449 0.00021747 86 1520518200 2018.03.08 14:10 0.73796000 0.73806000 0.73796000 0.73806000 0.73812739 0.00021852 65 1520518260 2018.03.08 14:11 0.73805000 0.73810000 0.73796000 0.73810000 0.73812478 0.00021868 125 1520518320 2018.03.08 14:12 0.73808000 0.73822000 0.73805000 0.73822000 0.73813385 0.00021652 134 1520518380 2018.03.08 14:13 0.73822000 0.73806000 0.73806000 0.73825000 0.73812682 0.00021748 100 1520518440 2018.03.08 14:14 0.73806000 0.73811000 0.73805000 0.73815000 0.73812522 0.00021646 77 1520518500 2018.03.08 14:15 0.73810000 0.73822000 0.73808000 0.73828000 0.73813424 0.00021370 98 1520518560 2018.03.08 14:16 0.73822000 0.73825000 0.73819000 0.73835000 0.73814527 0.00021062 102 1520518620 2018.03.08 14:17 0.73826000 0.73820000 0.73817000 0.73831000 0.73815048 0.00020631 74 1520518680 2018.03.08 14:18 0.73817000 0.73818000 0.73812000 0.73820000 0.73815329 0.00020565 53 1520518740 2018.03.08 14:19 0.73818000 0.73819000 0.73818000 0.73828000 0.73815679 0.00020461 52 1520518800 2018.03.08 14:20 0.73818000 0.73811000 0.73810000 0.73822000 0.73815233 0.00020430 75 1520518860 2018.03.08 14:21 0.73811000 0.73803000 0.73803000 0.73811000 0.73814068 0.00020217 31 1520518920 2018.03.08 14:22 0.73804000 0.73805000 0.73798000 0.73805000 0.73813205 0.00018769 47 1520518980 2018.03.08 14:23 0.73805000 0.73801000 0.73801000 0.73816000 0.73812042 0.00017225 137 1520519040 2018.03.08 14:24 0.73800000 0.73807000 0.73799000 0.73812000 0.73811562 0.00015320 101 1520519100 2018.03.08 14:25 0.73806000 0.73796000 0.73796000 0.73806000 0.73810080 0.00012998 30 1520519160 2018.03.08 14:26 0.73797000 0.73801000 0.73793000 0.73803000 0.73809215 0.00012847 68 1520519220 2018.03.08 14:27 0.73801000 0.73787000 0.73787000 0.73804000 0.73807099 0.00010878 58 1520519280 2018.03.08 14:28 0.73787000 0.73782000 0.73782000 0.73794000 0.73804709 0.00011769 78 1520519340 2018.03.08 14:29 0.73782000 0.73810000 0.73782000 0.73810000 0.73805213 0.00011490 109 1520519400 2018.03.08 14:30 0.73810000 0.73807000 0.73802000 0.73813000 0.73805383 0.00011454 77 1520519460 2018.03.08 14:31 0.73805000 0.73793000 0.73793000 0.73808000 0.73804204 0.00011987 60 1520519520 2018.03.08 14:32 0.73794000 0.73792000 0.73791000 0.73802000 0.73803041 0.00011848 67 1520519580 2018.03.08 14:33 0.73793000 0.73788000 0.73783000 0.73794000 0.73801609 0.00012594 69 1520519640 2018.03.08 14:34 0.73787000 0.73782000 0.73775000 0.73787000 0.73799741 0.00013557 67 1520519700 2018.03.08 14:35 0.73782000 0.73777000 0.73771000 0.73782000 0.73797576 0.00013996 58 1520519760 2018.03.08 14:36 0.73778000 0.73789000 0.73776000 0.73789000 0.73796759 0.00012869 41 1520519820 2018.03.08 14:37 0.73789000 0.73789000 0.73789000 0.73798000 0.73796020 0.00011991 45 1520519880 2018.03.08 14:38 0.73790000 0.73798000 0.73788000 0.73800000 0.73796209 0.00010933 75 1520519940 2018.03.08 14:39 0.73796000 0.73795000 0.73792000 0.73801000 0.73796093 0.00009671 40 1520520000 2018.03.08 14:40 0.73795000 0.73796000 0.73795000 0.73802000 0.73796085 0.00009077 72 1520520060 2018.03.08 14:41 0.73797000 0.73780000 0.73780000 0.73797000 0.73794553 0.00009388 92 1520520120 2018.03.08 14:42 0.73780000 0.73790000 0.73773000 0.73790000 0.73794119 0.00009086 84 1520520180 2018.03.08 14:43 0.73790000 0.73779000 0.73779000 0.73791000 0.73792679 0.00009343 56 1520520240 2018.03.08 14:44 0.73779000 0.73796000 0.73779000 0.73811000 0.73792995 0.00008862 102 1520520300 2018.03.08 14:45 0.73795000 0.73768000 0.73760000 0.73833000 0.73790615 0.00010024 397 1520520360 2018.03.08 14:46 0.73768000 0.73715000 0.73710000 0.73769000 0.73783413 0.00019009 455 1520520420 2018.03.08 14:47 0.73715000 0.73703000 0.73703000 0.73749000 0.73775755 0.00026694 472 1520520480 2018.03.08 14:48 0.73702000 0.73684000 0.73684000 0.73712000 0.73767016 0.00034955 369 1520520540 2018.03.08 14:49 0.73684000 0.73687000 0.73645000 0.73687000 0.73759396 0.00039487 446 1520520600 2018.03.08 14:50 0.73687000 0.73669000 0.73649000 0.73689000 0.73750787 0.00044713 378 1520520660 2018.03.08 14:51 0.73669000 0.73685000 0.73669000 0.73690000 0.73744521 0.00047513 196 1520520720 2018.03.08 14:52 0.73684000 0.73675000 0.73662000 0.73690000 0.73737900 0.00050325 174 1520520780 2018.03.08 14:53 0.73676000 0.73679000 0.73665000 0.73681000 0.73732291 0.00052076 122 1520520840 2018.03.08 14:54 0.73680000 0.73687000 0.73679000 0.73706000 0.73727977 0.00052855 141 1520520900 2018.03.08 14:55 0.73684000 0.73697000 0.73684000 0.73713000 0.73725027 0.00052817 302 1520520960 2018.03.08 14:56 0.73699000 0.73734000 0.73691000 0.73736000 0.73725882 0.00050717 280 1520521020 2018.03.08 14:57 0.73733000 0.73746000 0.73727000 0.73747000 0.73727798 0.00048673 263 1520521080 2018.03.08 14:58 0.73745000 0.73751000 0.73730000 0.73751000 0.73730007 0.00046273 250 1520521140 2018.03.08 14:59 0.73752000 0.73746000 0.73746000 0.73763000 0.73731531 0.00044160 174 1520521200 2018.03.08 15:00 0.73747000 0.73700000 0.73694000 0.73750000 0.73728528 0.00041870 215 1520521260 2018.03.08 15:01 0.73699000 0.73696000 0.73686000 0.73707000 0.73725430 0.00040327 175 1520521320 2018.03.08 15:02 0.73696000 0.73693000 0.73682000 0.73701000 0.73722341 0.00037582 122 1520521380 2018.03.08 15:03 0.73694000 0.73682000 0.73681000 0.73694000 0.73718499 0.00035363 137 1520521440 2018.03.08 15:04 0.73682000 0.73681000 0.73669000 0.73689000 0.73714928 0.00030480 297 1520521500 2018.03.08 15:05 0.73682000 0.73721000 0.73680000 0.73721000 0.73715506 0.00028387 253 1520521560 2018.03.08 15:06 0.73722000 0.73717000 0.73707000 0.73723000 0.73715648 0.00028458 217 1520521620 2018.03.08 15:07 0.73716000 0.73740000 0.73714000 0.73740000 0.73717968 0.00029887 159 1520521680 2018.03.08 15:08 0.73740000 0.73720000 0.73716000 0.73741000 0.73718161 0.00028995 227 1520521740 2018.03.08 15:09 0.73721000 0.73712000 0.73710000 0.73727000 0.73717574 0.00027943 185 1520521800 2018.03.08 15:10 0.73712000 0.73713000 0.73699000 0.73719000 0.73717139 0.00025619 205 1520521860 2018.03.08 15:11 0.73713000 0.73715000 0.73707000 0.73718000 0.73716935 0.00024539 112 1520521920 2018.03.08 15:12 0.73715000 0.73715000 0.73710000 0.73721000 0.73716751 0.00022644 84 1520521980 2018.03.08 15:13 0.73715000 0.73718000 0.73715000 0.73727000 0.73716870 0.00021028 68 1520522040 2018.03.08 15:14 0.73720000 0.73719000 0.73715000 0.73723000 0.73717073 0.00019957 62 1520522100 2018.03.08 15:15 0.73721000 0.73702000 0.73699000 0.73722000 0.73715637 0.00019713 71 1520522160 2018.03.08 15:16 0.73702000 0.73705000 0.73695000 0.73708000 0.73714624 0.00019399 96 1520522220 2018.03.08 15:17 0.73705000 0.73700000 0.73693000 0.73707000 0.73713231 0.00018256 79 1520522280 2018.03.08 15:18 0.73700000 0.73714000 0.73700000 0.73715000 0.73713305 0.00016199 84 1520522340 2018.03.08 15:19 0.73714000 0.73705000 0.73705000 0.73720000 0.73712514 0.00014327 122 1520522400 2018.03.08 15:20 0.73705000 0.73682000 0.73682000 0.73709000 0.73709608 0.00014943 183 1520522460 2018.03.08 15:21 0.73681000 0.73657000 0.73650000 0.73684000 0.73704597 0.00018354 189 1520522520 2018.03.08 15:22 0.73658000 0.73664000 0.73657000 0.73671000 0.73700731 0.00020583 153 1520522580 2018.03.08 15:23 0.73664000 0.73672000 0.73664000 0.73682000 0.73697995 0.00021692 198 1520522640 2018.03.08 15:24 0.73673000 0.73687000 0.73672000 0.73694000 0.73696948 0.00021809 219 1520522700 2018.03.08 15:25 0.73688000 0.73667000 0.73667000 0.73690000 0.73694095 0.00022890 93 1520522760 2018.03.08 15:26 0.73667000 0.73662000 0.73654000 0.73667000 0.73691039 0.00024190 69 1520522820 2018.03.08 15:27 0.73662000 0.73677000 0.73654000 0.73677000 0.73689702 0.00022099 62 1520522880 2018.03.08 15:28 0.73677000 0.73669000 0.73669000 0.73677000 0.73687730 0.00021904 59 1520522940 2018.03.08 15:29 0.73668000 0.73685000 0.73667000 0.73690000 0.73687470 0.00021276 142 1520523000 2018.03.08 15:30 0.73684000 0.73676000 0.73676000 0.73694000 0.73686378 0.00020794 176 1520523060 2018.03.08 15:31 0.73675000 0.73650000 0.73650000 0.73688000 0.73682913 0.00021658 487 1520523120 2018.03.08 15:32 0.73652000 0.73682000 0.73651000 0.73696000 0.73682826 0.00020444 455 1520523180 2018.03.08 15:33 0.73683000 0.73656000 0.73655000 0.73687000 0.73680271 0.00019801 482 1520523240 2018.03.08 15:34 0.73656000 0.73667000 0.73644000 0.73676000 0.73679007 0.00018004 603 1520523300 2018.03.08 15:35 0.73668000 0.73648000 0.73632000 0.73668000 0.73676054 0.00018391 439 1520523360 2018.03.08 15:36 0.73650000 0.73647000 0.73635000 0.73659000 0.73673287 0.00018200 393 1520523420 2018.03.08 15:37 0.73649000 0.73643000 0.73636000 0.73661000 0.73670403 0.00018266 458 1520523480 2018.03.08 15:38 0.73644000 0.73662000 0.73640000 0.73663000 0.73669602 0.00015453 247 1520523540 2018.03.08 15:39 0.73662000 0.73670000 0.73649000 0.73675000 0.73669640 0.00013282 302 1520523600 2018.03.08 15:40 0.73670000 0.73670000 0.73664000 0.73682000 0.73669675 0.00013002 357 1520523660 2018.03.08 15:41 0.73671000 0.73671000 0.73663000 0.73679000 0.73669801 0.00012728 212 1520523720 2018.03.08 15:42 0.73671000 0.73651000 0.73649000 0.73674000 0.73668010 0.00012890 220 1520523780 2018.03.08 15:43 0.73652000 0.73702000 0.73651000 0.73705000 0.73671247 0.00015475 381 1520523840 2018.03.08 15:44 0.73702000 0.73686000 0.73669000 0.73702000 0.73672652 0.00015866 466 1520523900 2018.03.08 15:45 0.73685000 0.73688000 0.73677000 0.73694000 0.73674114 0.00016654 375 1520523960 2018.03.08 15:46 0.73688000 0.73739000 0.73687000 0.73739000 0.73680294 0.00023355 467 1520524020 2018.03.08 15:47 0.73740000 0.73746000 0.73732000 0.73756000 0.73686551 0.00029346 300 1520524080 2018.03.08 15:48 0.73746000 0.73796000 0.73744000 0.73799000 0.73696975 0.00040663 641 1520524140 2018.03.08 15:49 0.73795000 0.73781000 0.73781000 0.73820000 0.73704977 0.00047225 596 1520524200 2018.03.08 15:50 0.73780000 0.73775000 0.73773000 0.73796000 0.73711646 0.00051552 362 1520524260 2018.03.08 15:51 0.73775000 0.73772000 0.73758000 0.73781000 0.73717394 0.00053332 311 1520524320 2018.03.08 15:52 0.73769000 0.73781000 0.73760000 0.73784000 0.73723452 0.00056572 362 1520524380 2018.03.08 15:53 0.73783000 0.73764000 0.73760000 0.73785000 0.73727314 0.00056478 242 1520524440 2018.03.08 15:54 0.73765000 0.73807000 0.73763000 0.73811000 0.73734903 0.00059755 384 1520524500 2018.03.08 15:55 0.73808000 0.73809000 0.73801000 0.73816000 0.73741960 0.00060707 387 1520524560 2018.03.08 15:56 0.73810000 0.73808000 0.73799000 0.73817000 0.73748249 0.00060244 274 1520524620 2018.03.08 15:57 0.73808000 0.73809000 0.73799000 0.73816000 0.73754035 0.00058279 274 1520524680 2018.03.08 15:58 0.73810000 0.73847000 0.73808000 0.73852000 0.73762889 0.00059831 304 1520524740 2018.03.08 15:59 0.73846000 0.73852000 0.73833000 0.73857000 0.73771376 0.00060872 249 1520524800 2018.03.08 16:00 0.73853000 0.73862000 0.73841000 0.73865000 0.73780007 0.00061213 281 1520524860 2018.03.08 16:01 0.73862000 0.73863000 0.73851000 0.73876000 0.73787911 0.00060074 350 1520524920 2018.03.08 16:02 0.73864000 0.73845000 0.73831000 0.73869000 0.73793348 0.00053651 308 1520524980 2018.03.08 16:03 0.73844000 0.73840000 0.73837000 0.73846000 0.73797791 0.00050877 174 1520525040 2018.03.08 16:04 0.73839000 0.73832000 0.73819000 0.73844000 0.73801049 0.00044868 295 1520525100 2018.03.08 16:05 0.73833000 0.73829000 0.73821000 0.73837000 0.73803711 0.00037203 208 1520525160 2018.03.08 16:06 0.73829000 0.73862000 0.73817000 0.73863000 0.73809262 0.00035513 229 1520525220 2018.03.08 16:07 0.73862000 0.73871000 0.73849000 0.73872000 0.73815142 0.00034014 188 1520525280 2018.03.08 16:08 0.73871000 0.73877000 0.73863000 0.73879000 0.73821033 0.00035451 221 1520525340 2018.03.08 16:09 0.73878000 0.73887000 0.73873000 0.73898000 0.73827316 0.00036415 278 1520525400 2018.03.08 16:10 0.73888000 0.73886000 0.73882000 0.73889000 0.73832905 0.00036126 125 1520525460 2018.03.08 16:11 0.73886000 0.73886000 0.73876000 0.73891000 0.73837961 0.00034724 203 1520525520 2018.03.08 16:12 0.73885000 0.73892000 0.73881000 0.73896000 0.73843108 0.00033603 234 1520525580 2018.03.08 16:13 0.73892000 0.73887000 0.73881000 0.73893000 0.73847288 0.00029174 103 1520525640 2018.03.08 16:14 0.73887000 0.73884000 0.73879000 0.73890000 0.73850785 0.00028033 109 1520525700 2018.03.08 16:15 0.73885000 0.73881000 0.73880000 0.73896000 0.73853662 0.00026447 183 1520525760 2018.03.08 16:16 0.73881000 0.73888000 0.73871000 0.73888000 0.73856932 0.00024439 173 1520525820 2018.03.08 16:17 0.73888000 0.73868000 0.73868000 0.73892000 0.73857987 0.00021645 151 1520525880 2018.03.08 16:18 0.73867000 0.73843000 0.73837000 0.73869000 0.73856559 0.00022377 159 1520525940 2018.03.08 16:19 0.73844000 0.73845000 0.73825000 0.73848000 0.73855458 0.00023006 207 1520526000 2018.03.08 16:20 0.73845000 0.73839000 0.73826000 0.73848000 0.73853891 0.00023954 263 1520526060 2018.03.08 16:21 0.73840000 0.73851000 0.73837000 0.73854000 0.73853616 0.00024002 120 1520526120 2018.03.08 16:22 0.73852000 0.73868000 0.73852000 0.73869000 0.73854986 0.00023478 226 1520526180 2018.03.08 16:23 0.73868000 0.73862000 0.73862000 0.73873000 0.73855654 0.00022956 155 1520526240 2018.03.08 16:24 0.73862000 0.73858000 0.73858000 0.73872000 0.73855877 0.00022220 189 1520526300 2018.03.08 16:25 0.73859000 0.73868000 0.73855000 0.73870000 0.73857032 0.00020816 234 1520526360 2018.03.08 16:26 0.73867000 0.73876000 0.73864000 0.73884000 0.73858838 0.00020085 278 1520526420 2018.03.08 16:27 0.73875000 0.73854000 0.73851000 0.73875000 0.73858377 0.00020191 149 1520526480 2018.03.08 16:28 0.73853000 0.73856000 0.73847000 0.73861000 0.73858151 0.00019886 130 1520526540 2018.03.08 16:29 0.73856000 0.73861000 0.73850000 0.73864000 0.73858422 0.00018686 220 1520526600 2018.03.08 16:30 0.73863000 0.73866000 0.73848000 0.73867000 0.73859144 0.00017397 257 1520526660 2018.03.08 16:31 0.73866000 0.73877000 0.73858000 0.73877000 0.73860845 0.00016169 259 1520526720 2018.03.08 16:32 0.73877000 0.73886000 0.73874000 0.73901000 0.73863240 0.00015035 274 1520526780 2018.03.08 16:33 0.73886000 0.73916000 0.73883000 0.73919000 0.73868265 0.00017915 259 1520526840 2018.03.08 16:34 0.73917000 0.73948000 0.73917000 0.73951000 0.73875859 0.00025484 210 1520526900 2018.03.08 16:35 0.73948000 0.73923000 0.73922000 0.73969000 0.73880348 0.00028429 366 1520526960 2018.03.08 16:36 0.73923000 0.73904000 0.73898000 0.73926000 0.73882601 0.00029485 243 1520527020 2018.03.08 16:37 0.73904000 0.73916000 0.73899000 0.73917000 0.73885782 0.00031106 144 1520527080 2018.03.08 16:38 0.73914000 0.73899000 0.73898000 0.73922000 0.73887041 0.00030072 223 1520527140 2018.03.08 16:39 0.73899000 0.73868000 0.73858000 0.73903000 0.73885227 0.00028480 288 1520527200 2018.03.08 16:40 0.73867000 0.73907000 0.73864000 0.73908000 0.73887301 0.00027215 244 1520527260 2018.03.08 16:41 0.73905000 0.73913000 0.73898000 0.73920000 0.73889748 0.00026809 292 1520527320 2018.03.08 16:42 0.73913000 0.73929000 0.73913000 0.73937000 0.73893487 0.00028090 197 1520527380 2018.03.08 16:43 0.73928000 0.73927000 0.73918000 0.73938000 0.73896678 0.00028486 197 1520527440 2018.03.08 16:44 0.73927000 0.73911000 0.73908000 0.73929000 0.73898042 0.00027435 146 1520527500 2018.03.08 16:45 0.73912000 0.73930000 0.73911000 0.73937000 0.73901086 0.00027677 321 1520527560 2018.03.08 16:46 0.73930000 0.73917000 0.73910000 0.73943000 0.73902602 0.00027415 239 1520527620 2018.03.08 16:47 0.73916000 0.73894000 0.73890000 0.73924000 0.73901782 0.00025249 213 1520527680 2018.03.08 16:48 0.73892000 0.73877000 0.73877000 0.73899000 0.73899422 0.00024018 191 1520527740 2018.03.08 16:49 0.73879000 0.73876000 0.73869000 0.73886000 0.73897191 0.00023596 242 1520527800 2018.03.08 16:50 0.73876000 0.73875000 0.73870000 0.73889000 0.73895078 0.00023848 138 1520527860 2018.03.08 16:51 0.73875000 0.73891000 0.73873000 0.73895000 0.73894690 0.00023693 130 1520527920 2018.03.08 16:52 0.73891000 0.73884000 0.73880000 0.73899000 0.73893672 0.00024204 168 1520527980 2018.03.08 16:53 0.73885000 0.73869000 0.73869000 0.73887000 0.73891322 0.00025303 215 1520528040 2018.03.08 16:54 0.73868000 0.73872000 0.73860000 0.73881000 0.73889482 0.00023028 315 1520528100 2018.03.08 16:55 0.73873000 0.73877000 0.73865000 0.73884000 0.73888293 0.00022377 240 1520528160 2018.03.08 16:56 0.73877000 0.73863000 0.73858000 0.73877000 0.73885884 0.00023607 264 1520528220 2018.03.08 16:57 0.73863000 0.73867000 0.73850000 0.73878000 0.73884086 0.00023581 316 1520528280 2018.03.08 16:58 0.73868000 0.73865000 0.73857000 0.73875000 0.73882268 0.00024293 253 1520528340 2018.03.08 16:59 0.73865000 0.73877000 0.73860000 0.73878000 0.73881766 0.00024299 252 1520528400 2018.03.08 17:00 0.73876000 0.73882000 0.73875000 0.73891000 0.73881789 0.00023627 342 1520528460 2018.03.08 17:01 0.73882000 0.73883000 0.73872000 0.73890000 0.73881904 0.00022542 236 1520528520 2018.03.08 17:02 0.73882000 0.73887000 0.73876000 0.73894000 0.73882389 0.00019864 258 1520528580 2018.03.08 17:03 0.73887000 0.73866000 0.73865000 0.73888000 0.73880828 0.00017701 186 1520528640 2018.03.08 17:04 0.73865000 0.73891000 0.73865000 0.73899000 0.73881797 0.00016473 284 1520528700 2018.03.08 17:05 0.73891000 0.73884000 0.73884000 0.73900000 0.73882007 0.00012501 288 1520528760 2018.03.08 17:06 0.73888000 0.73869000 0.73867000 0.73892000 0.73880768 0.00009683 254 1520528820 2018.03.08 17:07 0.73869000 0.73892000 0.73867000 0.73897000 0.73881838 0.00009988 304 1520528880 2018.03.08 17:08 0.73893000 0.73880000 0.73868000 0.73895000 0.73881663 0.00009863 217 1520528940 2018.03.08 17:09 0.73880000 0.73886000 0.73872000 0.73889000 0.73882076 0.00009991 195 1520529000 2018.03.08 17:10 0.73886000 0.73857000 0.73857000 0.73886000 0.73879688 0.00010521 199 1520529060 2018.03.08 17:11 0.73856000 0.73850000 0.73844000 0.73857000 0.73876860 0.00011407 208 1520529120 2018.03.08 17:12 0.73851000 0.73875000 0.73850000 0.73877000 0.73876683 0.00011269 130 1520529180 2018.03.08 17:13 0.73875000 0.73899000 0.73870000 0.73900000 0.73878809 0.00012487 222 1520529240 2018.03.08 17:14 0.73899000 0.73920000 0.73898000 0.73927000 0.73882732 0.00016008 226 1520529300 2018.03.08 17:15 0.73918000 0.73895000 0.73892000 0.73927000 0.73883900 0.00016471 236 1520529360 2018.03.08 17:16 0.73895000 0.73882000 0.73882000 0.73907000 0.73883719 0.00015760 150 1520529420 2018.03.08 17:17 0.73881000 0.73867000 0.73866000 0.73892000 0.73882127 0.00015498 125 1520529480 2018.03.08 17:18 0.73866000 0.73869000 0.73863000 0.73876000 0.73880877 0.00015223 166 1520529540 2018.03.08 17:19 0.73868000 0.73867000 0.73859000 0.73878000 0.73879555 0.00015498 184 1520529600 2018.03.08 17:20 0.73867000 0.73867000 0.73861000 0.73875000 0.73878359 0.00015767 135 1520529660 2018.03.08 17:21 0.73868000 0.73874000 0.73863000 0.73886000 0.73877944 0.00015781 253 1520529720 2018.03.08 17:22 0.73874000 0.73875000 0.73871000 0.73886000 0.73877664 0.00015673 129 1520529780 2018.03.08 17:23 0.73875000 0.73866000 0.73860000 0.73888000 0.73876553 0.00015753 149 1520529840 2018.03.08 17:24 0.73866000 0.73860000 0.73848000 0.73870000 0.73874976 0.00015949 195 1520529900 2018.03.08 17:25 0.73860000 0.73876000 0.73860000 0.73878000 0.73875074 0.00015815 106 1520529960 2018.03.08 17:26 0.73876000 0.73887000 0.73874000 0.73891000 0.73876210 0.00015869 116 1520530020 2018.03.08 17:27 0.73887000 0.73896000 0.73887000 0.73906000 0.73878095 0.00016063 128 1520530080 2018.03.08 17:28 0.73896000 0.73878000 0.73878000 0.73904000 0.73878086 0.00016057 201 1520530140 2018.03.08 17:29 0.73878000 0.73877000 0.73876000 0.73887000 0.73877982 0.00015953 137 1520530200 2018.03.08 17:30 0.73877000 0.73865000 0.73865000 0.73885000 0.73876746 0.00015513 198 1520530260 2018.03.08 17:31 0.73866000 0.73870000 0.73856000 0.73872000 0.73876103 0.00014474 154 1520530320 2018.03.08 17:32 0.73870000 0.73874000 0.73853000 0.73874000 0.73875903 0.00014510 161 1520530380 2018.03.08 17:33 0.73873000 0.73850000 0.73849000 0.73877000 0.73873436 0.00014925 204 1520530440 2018.03.08 17:34 0.73850000 0.73834000 0.73830000 0.73850000 0.73869680 0.00013830 179 1520530500 2018.03.08 17:35 0.73835000 0.73836000 0.73830000 0.73854000 0.73866473 0.00014787 125 1520530560 2018.03.08 17:36 0.73837000 0.73827000 0.73816000 0.73840000 0.73862713 0.00017123 150 1520530620 2018.03.08 17:37 0.73829000 0.73795000 0.73790000 0.73829000 0.73856264 0.00023577 170 1520530680 2018.03.08 17:38 0.73796000 0.73765000 0.73765000 0.73796000 0.73847573 0.00032430 195 1520530740 2018.03.08 17:39 0.73765000 0.73741000 0.73741000 0.73769000 0.73837423 0.00042026 192 1520530800 2018.03.08 17:40 0.73740000 0.73769000 0.73735000 0.73771000 0.73830906 0.00045908 148 1520530860 2018.03.08 17:41 0.73771000 0.73799000 0.73769000 0.73799000 0.73827868 0.00046284 179 1520530920 2018.03.08 17:42 0.73799000 0.73820000 0.73793000 0.73826000 0.73827118 0.00045298 187 1520530980 2018.03.08 17:43 0.73820000 0.73795000 0.73792000 0.73820000 0.73824059 0.00045713 131 1520531040 2018.03.08 17:44 0.73795000 0.73777000 0.73746000 0.73799000 0.73819578 0.00047150 249 1520531100 2018.03.08 17:45 0.73776000 0.73785000 0.73773000 0.73794000 0.73816284 0.00046727 166 1520531160 2018.03.08 17:46 0.73786000 0.73775000 0.73775000 0.73787000 0.73812353 0.00045544 152 1520531220 2018.03.08 17:47 0.73775000 0.73765000 0.73765000 0.73785000 0.73807843 0.00043352 135 1520531280 2018.03.08 17:48 0.73765000 0.73753000 0.73744000 0.73775000 0.73802620 0.00042649 146 1520531340 2018.03.08 17:49 0.73753000 0.73745000 0.73741000 0.73759000 0.73797132 0.00041612 140 1520531400 2018.03.08 17:50 0.73745000 0.73728000 0.73718000 0.73746000 0.73790548 0.00041923 99 1520531460 2018.03.08 17:51 0.73728000 0.73703000 0.73693000 0.73737000 0.73782210 0.00042803 254 1520531520 2018.03.08 17:52 0.73704000 0.73720000 0.73704000 0.73728000 0.73776285 0.00040033 160 1520531580 2018.03.08 17:53 0.73722000 0.73733000 0.73721000 0.73743000 0.73772163 0.00037637 228 1520531640 2018.03.08 17:54 0.73733000 0.73743000 0.73730000 0.73748000 0.73769386 0.00035445 186 1520531700 2018.03.08 17:55 0.73743000 0.73745000 0.73740000 0.73755000 0.73767063 0.00032331 112 1520531760 2018.03.08 17:56 0.73745000 0.73755000 0.73737000 0.73759000 0.73765914 0.00029314 148 1520531820 2018.03.08 17:57 0.73755000 0.73768000 0.73751000 0.73773000 0.73766113 0.00028635 214 1520531880 2018.03.08 17:58 0.73766000 0.73818000 0.73763000 0.73818000 0.73771055 0.00031954 411 1520531940 2018.03.08 17:59 0.73820000 0.73826000 0.73799000 0.73826000 0.73776287 0.00034729 396 1520532000 2018.03.08 18:00 0.73829000 0.73884000 0.73826000 0.73898000 0.73786546 0.00044495 424 1520532060 2018.03.08 18:01 0.73883000 0.73881000 0.73849000 0.73889000 0.73795541 0.00051862 393 1520532120 2018.03.08 18:02 0.73880000 0.73906000 0.73875000 0.73911000 0.73806061 0.00060846 365 1520532180 2018.03.08 18:03 0.73905000 0.73905000 0.73896000 0.73911000 0.73815484 0.00068243 171 1520532240 2018.03.08 18:04 0.73905000 0.73910000 0.73896000 0.73916000 0.73824486 0.00074339 201 1520532300 2018.03.08 18:05 0.73910000 0.73912000 0.73897000 0.73917000 0.73832820 0.00079560 173 1520532360 2018.03.08 18:06 0.73911000 0.73901000 0.73900000 0.73914000 0.73839314 0.00082449 141 1520532420 2018.03.08 18:07 0.73900000 0.73897000 0.73892000 0.73906000 0.73844808 0.00083799 174 1520532480 2018.03.08 18:08 0.73898000 0.73879000 0.73875000 0.73901000 0.73848064 0.00082733 164 1520532540 2018.03.08 18:09 0.73879000 0.73875000 0.73860000 0.73879000 0.73850629 0.00080484 158 1520532600 2018.03.08 18:10 0.73876000 0.73887000 0.73875000 0.73890000 0.73854093 0.00077008 212 1520532660 2018.03.08 18:11 0.73886000 0.73873000 0.73870000 0.73888000 0.73855894 0.00069695 164 1520532720 2018.03.08 18:12 0.73873000 0.73883000 0.73869000 0.73888000 0.73858475 0.00063347 233 1520532780 2018.03.08 18:13 0.73882000 0.73881000 0.73876000 0.73883000 0.73860621 0.00057134 134 1520532840 2018.03.08 18:14 0.73882000 0.73885000 0.73875000 0.73886000 0.73862942 0.00050931 116 1520532900 2018.03.08 18:15 0.73885000 0.73891000 0.73885000 0.73902000 0.73865615 0.00043620 191 1520532960 2018.03.08 18:16 0.73891000 0.73872000 0.73867000 0.73891000 0.73866223 0.00035775 140 1520533020 2018.03.08 18:17 0.73871000 0.73887000 0.73868000 0.73892000 0.73868201 0.00027532 174 1520533080 2018.03.08 18:18 0.73886000 0.73870000 0.73865000 0.73893000 0.73868373 0.00025027 200 1520533140 2018.03.08 18:19 0.73870000 0.73863000 0.73858000 0.73876000 0.73867861 0.00023610 183 1520533200 2018.03.08 18:20 0.73863000 0.73871000 0.73849000 0.73883000 0.73868160 0.00023106 236 1520533260 2018.03.08 18:21 0.73871000 0.73861000 0.73855000 0.73877000 0.73867478 0.00023500 171 1520533320 2018.03.08 18:22 0.73860000 0.73891000 0.73857000 0.73893000 0.73869718 0.00020822 277 1520533380 2018.03.08 18:23 0.73890000 0.73877000 0.73876000 0.73893000 0.73870412 0.00018858 111 1520533440 2018.03.08 18:24 0.73877000 0.73886000 0.73877000 0.73890000 0.73871896 0.00016028 122 1520533500 2018.03.08 18:25 0.73886000 0.73875000 0.73870000 0.73887000 0.73872192 0.00013119 104 1520533560 2018.03.08 18:26 0.73875000 0.73865000 0.73862000 0.73875000 0.73871507 0.00011927 152 1520533620 2018.03.08 18:27 0.73865000 0.73885000 0.73860000 0.73885000 0.73872792 0.00010208 84 1520533680 2018.03.08 18:28 0.73886000 0.73887000 0.73883000 0.73891000 0.73874145 0.00009972 85 1520533740 2018.03.08 18:29 0.73886000 0.73876000 0.73865000 0.73891000 0.73874322 0.00009906 111 1520533800 2018.03.08 18:30 0.73876000 0.73868000 0.73861000 0.73876000 0.73873720 0.00009803 112 1520533860 2018.03.08 18:31 0.73869000 0.73869000 0.73869000 0.73878000 0.73873270 0.00010024 74 1520533920 2018.03.08 18:32 0.73870000 0.73856000 0.73856000 0.73874000 0.73871625 0.00011031 54 1520533980 2018.03.08 18:33 0.73856000 0.73856000 0.73848000 0.73857000 0.73870137 0.00011850 76 1520534040 2018.03.08 18:34 0.73855000 0.73852000 0.73848000 0.73858000 0.73868410 0.00012584 99 1520534100 2018.03.08 18:35 0.73855000 0.73855000 0.73845000 0.73857000 0.73867133 0.00012261 123 1520534160 2018.03.08 18:36 0.73855000 0.73854000 0.73844000 0.73878000 0.73865882 0.00012923 153 1520534220 2018.03.08 18:37 0.73853000 0.73861000 0.73844000 0.73876000 0.73865417 0.00012203 333 1520534280 2018.03.08 18:38 0.73863000 0.73871000 0.73855000 0.73879000 0.73865949 0.00012081 204 1520534340 2018.03.08 18:39 0.73872000 0.73876000 0.73869000 0.73889000 0.73866906 0.00012021 201 1520534400 2018.03.08 18:40 0.73878000 0.73887000 0.73852000 0.73907000 0.73868820 0.00012415 299 1520534460 2018.03.08 18:41 0.73886000 0.73885000 0.73875000 0.73894000 0.73870361 0.00012569 203 1520534520 2018.03.08 18:42 0.73885000 0.73886000 0.73879000 0.73889000 0.73871850 0.00012173 109 1520534580 2018.03.08 18:43 0.73887000 0.73857000 0.73855000 0.73895000 0.73870436 0.00012475 177 1520534640 2018.03.08 18:44 0.73857000 0.73847000 0.73846000 0.73870000 0.73868204 0.00012918 125 1520534700 2018.03.08 18:45 0.73846000 0.73860000 0.73846000 0.73870000 0.73867423 0.00012949 169 1520534760 2018.03.08 18:46 0.73860000 0.73872000 0.73860000 0.73874000 0.73867859 0.00012966 59 1520534820 2018.03.08 18:47 0.73874000 0.73896000 0.73873000 0.73899000 0.73870539 0.00014018 253 1520534880 2018.03.08 18:48 0.73897000 0.73907000 0.73890000 0.73911000 0.73874011 0.00016381 120 1520534940 2018.03.08 18:49 0.73908000 0.73901000 0.73900000 0.73916000 0.73876582 0.00018102 110 1520535000 2018.03.08 18:50 0.73901000 0.73919000 0.73898000 0.73924000 0.73880621 0.00021364 195 1520535060 2018.03.08 18:51 0.73919000 0.73914000 0.73911000 0.73920000 0.73883800 0.00023396 83 1520535120 2018.03.08 18:52 0.73914000 0.73932000 0.73914000 0.73933000 0.73888391 0.00026199 169 1520535180 2018.03.08 18:53 0.73933000 0.73945000 0.73925000 0.73945000 0.73893782 0.00029533 176 1520535240 2018.03.08 18:54 0.73943000 0.73951000 0.73933000 0.73951000 0.73899231 0.00032134 117 1520535300 2018.03.08 18:55 0.73951000 0.73960000 0.73951000 0.73967000 0.73905019 0.00034826 138 1520535360 2018.03.08 18:56 0.73960000 0.73960000 0.73960000 0.73966000 0.73910255 0.00036341 56 1520535420 2018.03.08 18:57 0.73960000 0.73958000 0.73949000 0.73960000 0.73914802 0.00037270 96 1520535480 2018.03.08 18:58 0.73959000 0.73957000 0.73953000 0.73962000 0.73918821 0.00038065 80 1520535540 2018.03.08 18:59 0.73960000 0.73972000 0.73957000 0.73972000 0.73923886 0.00039753 110 1520535600 2018.03.08 19:00 0.73972000 0.73962000 0.73958000 0.73974000 0.73927516 0.00040592 139 1520535660 2018.03.08 19:01 0.73962000 0.73981000 0.73962000 0.73992000 0.73932609 0.00042237 112 1520535720 2018.03.08 19:02 0.73982000 0.73989000 0.73982000 0.73992000 0.73937980 0.00043857 99 1520535780 2018.03.08 19:03 0.73988000 0.73985000 0.73979000 0.73990000 0.73942458 0.00042038 100 1520535840 2018.03.08 19:04 0.73985000 0.73980000 0.73971000 0.73988000 0.73946034 0.00037577 122 1520535900 2018.03.08 19:05 0.73980000 0.73981000 0.73973000 0.73982000 0.73949364 0.00033373 64 1520535960 2018.03.08 19:06 0.73982000 0.73975000 0.73970000 0.73983000 0.73951805 0.00029053 99 1520536020 2018.03.08 19:07 0.73973000 0.73986000 0.73973000 0.73988000 0.73955062 0.00027051 119 1520536080 2018.03.08 19:08 0.73986000 0.73980000 0.73977000 0.73989000 0.73957437 0.00025147 79 1520536140 2018.03.08 19:09 0.73981000 0.73980000 0.73980000 0.73990000 0.73959586 0.00021859 69 1520536200 2018.03.08 19:10 0.73980000 0.73977000 0.73970000 0.73981000 0.73961244 0.00019780 141 1520536260 2018.03.08 19:11 0.73976000 0.73954000 0.73951000 0.73977000 0.73960554 0.00017100 132 1520536320 2018.03.08 19:12 0.73956000 0.73958000 0.73951000 0.73964000 0.73960311 0.00016013 76 1520536380 2018.03.08 19:13 0.73959000 0.73954000 0.73944000 0.73961000 0.73959710 0.00016084 75 1520536440 2018.03.08 19:14 0.73958000 0.73955000 0.73950000 0.73959000 0.73959261 0.00016298 65 1520536500 2018.03.08 19:15 0.73955000 0.73943000 0.73943000 0.73963000 0.73957713 0.00017676 96 1520536560 2018.03.08 19:16 0.73942000 0.73947000 0.73935000 0.73952000 0.73956692 0.00018477 82 1520536620 2018.03.08 19:17 0.73949000 0.73955000 0.73949000 0.73960000 0.73956531 0.00018582 82 1520536680 2018.03.08 19:18 0.73956000 0.73965000 0.73955000 0.73968000 0.73957338 0.00018152 68 1520536740 2018.03.08 19:19 0.73965000 0.73963000 0.73943000 0.73968000 0.73957877 0.00017567 195 1520536800 2018.03.08 19:20 0.73963000 0.73978000 0.73963000 0.73978000 0.73959794 0.00016967 112 1520536860 2018.03.08 19:21 0.73979000 0.73963000 0.73962000 0.73980000 0.73960099 0.00016148 74 1520536920 2018.03.08 19:22 0.73962000 0.73958000 0.73949000 0.73966000 0.73959899 0.00014898 117 1520536980 2018.03.08 19:23 0.73957000 0.73936000 0.73936000 0.73957000 0.73957623 0.00015642 67 1520537040 2018.03.08 19:24 0.73935000 0.73930000 0.73925000 0.73935000 0.73954992 0.00016947 70 1520537100 2018.03.08 19:25 0.73929000 0.73944000 0.73928000 0.73948000 0.73953945 0.00016466 79 1520537160 2018.03.08 19:26 0.73944000 0.73936000 0.73930000 0.73945000 0.73952236 0.00016798 94 1520537220 2018.03.08 19:27 0.73935000 0.73950000 0.73935000 0.73955000 0.73952023 0.00015073 54 1520537280 2018.03.08 19:28 0.73952000 0.73960000 0.73952000 0.73960000 0.73952783 0.00013669 51 1520537340 2018.03.08 19:29 0.73960000 0.73955000 0.73945000 0.73960000 0.73952994 0.00012230 88 1520537400 2018.03.08 19:30 0.73955000 0.73948000 0.73945000 0.73960000 0.73952518 0.00011038 76 1520537460 2018.03.08 19:31 0.73948000 0.73935000 0.73935000 0.73950000 0.73950850 0.00011703 98 1520537520 2018.03.08 19:32 0.73936000 0.73934000 0.73934000 0.73940000 0.73949245 0.00012243 29 1520537580 2018.03.08 19:33 0.73933000 0.73937000 0.73923000 0.73940000 0.73948079 0.00012588 84 1520537640 2018.03.08 19:34 0.73940000 0.73933000 0.73932000 0.73946000 0.73946643 0.00013065 79 1520537700 2018.03.08 19:35 0.73934000 0.73942000 0.73933000 0.73945000 0.73946201 0.00013149 57 1520537760 2018.03.08 19:36 0.73943000 0.73941000 0.73937000 0.73952000 0.73945705 0.00013282 65 1520537820 2018.03.08 19:37 0.73941000 0.73936000 0.73935000 0.73942000 0.73944781 0.00013432 25 1520537880 2018.03.08 19:38 0.73936000 0.73937000 0.73932000 0.73940000 0.73944040 0.00012847 50 1520537940 2018.03.08 19:39 0.73939000 0.73936000 0.73929000 0.73939000 0.73943274 0.00012310 93 1520538000 2018.03.08 19:40 0.73933000 0.73933000 0.73932000 0.73939000 0.73942296 0.00009766 76 1520538060 2018.03.08 19:41 0.73932000 0.73932000 0.73926000 0.73937000 0.73941315 0.00008773 66 1520538120 2018.03.08 19:42 0.73933000 0.73927000 0.73927000 0.73935000 0.73939952 0.00008314 61 1520538180 2018.03.08 19:43 0.73926000 0.73920000 0.73920000 0.73927000 0.73938052 0.00009250 100 1520538240 2018.03.08 19:44 0.73921000 0.73918000 0.73915000 0.73921000 0.73936142 0.00010234 42 1520538300 2018.03.08 19:45 0.73917000 0.73936000 0.73913000 0.73941000 0.73936129 0.00010084 80 1520538360 2018.03.08 19:46 0.73938000 0.73918000 0.73916000 0.73938000 0.73934402 0.00011047 111 1520538420 2018.03.08 19:47 0.73919000 0.73915000 0.73915000 0.73925000 0.73932554 0.00011533 73 1520538480 2018.03.08 19:48 0.73916000 0.73904000 0.73904000 0.73917000 0.73929835 0.00011819 75 1520538540 2018.03.08 19:49 0.73903000 0.73911000 0.73902000 0.73912000 0.73928041 0.00011328 65 1520538600 2018.03.08 19:50 0.73915000 0.73912000 0.73905000 0.73917000 0.73926513 0.00011091 79 1520538660 2018.03.08 19:51 0.73913000 0.73898000 0.73896000 0.73913000 0.73923798 0.00012832 76 1520538720 2018.03.08 19:52 0.73899000 0.73887000 0.73887000 0.73899000 0.73920293 0.00015440 53 1520538780 2018.03.08 19:53 0.73887000 0.73895000 0.73885000 0.73899000 0.73917884 0.00016379 84 1520538840 2018.03.08 19:54 0.73895000 0.73906000 0.73895000 0.73910000 0.73916752 0.00016445 75 1520538900 2018.03.08 19:55 0.73908000 0.73890000 0.73888000 0.73911000 0.73914205 0.00016887 130 1520538960 2018.03.08 19:56 0.73890000 0.73903000 0.73890000 0.73906000 0.73913137 0.00016121 109 1520539020 2018.03.08 19:57 0.73905000 0.73903000 0.73900000 0.73909000 0.73912172 0.00015543 139 1520539080 2018.03.08 19:58 0.73903000 0.73915000 0.73901000 0.73916000 0.73912441 0.00014519 94 1520539140 2018.03.08 19:59 0.73915000 0.73912000 0.73907000 0.73917000 0.73912399 0.00013528 106 1520539200 2018.03.08 20:00 0.73911000 0.73905000 0.73905000 0.73914000 0.73911695 0.00012733 102 1520539260 2018.03.08 20:01 0.73907000 0.73908000 0.73902000 0.73916000 0.73911343 0.00011855 90 1520539320 2018.03.08 20:02 0.73908000 0.73916000 0.73906000 0.73916000 0.73911786 0.00011489 57 1520539380 2018.03.08 20:03 0.73918000 0.73926000 0.73915000 0.73930000 0.73913140 0.00012181 101 1520539440 2018.03.08 20:04 0.73927000 0.73928000 0.73922000 0.73929000 0.73914555 0.00013070 28 1520539500 2018.03.08 20:05 0.73927000 0.73920000 0.73917000 0.73927000 0.73915074 0.00012480 55 1520539560 2018.03.08 20:06 0.73918000 0.73923000 0.73917000 0.73923000 0.73915829 0.00012978 25 1520539620 2018.03.08 20:07 0.73922000 0.73915000 0.73912000 0.73922000 0.73915750 0.00012936 65 1520539680 2018.03.08 20:08 0.73915000 0.73914000 0.73907000 0.73915000 0.73915583 0.00012589 50 1520539740 2018.03.08 20:09 0.73914000 0.73914000 0.73904000 0.73917000 0.73915432 0.00012480 62 1520539800 2018.03.08 20:10 0.73915000 0.73905000 0.73905000 0.73915000 0.73914439 0.00012211 56 1520539860 2018.03.08 20:11 0.73905000 0.73902000 0.73901000 0.73905000 0.73913254 0.00011518 27 1520539920 2018.03.08 20:12 0.73903000 0.73912000 0.73903000 0.73913000 0.73913135 0.00009883 69 1520539980 2018.03.08 20:13 0.73914000 0.73919000 0.73914000 0.73924000 0.73913693 0.00009206 56 1520540040 2018.03.08 20:14 0.73919000 0.73913000 0.73912000 0.73919000 0.73913627 0.00009034 36 1520540100 2018.03.08 20:15 0.73913000 0.73916000 0.73909000 0.73918000 0.73913853 0.00007356 49 1520540160 2018.03.08 20:16 0.73915000 0.73911000 0.73910000 0.73920000 0.73913581 0.00006979 98 1520540220 2018.03.08 20:17 0.73911000 0.73906000 0.73902000 0.73915000 0.73912859 0.00006863 77 1520540280 2018.03.08 20:18 0.73905000 0.73914000 0.73904000 0.73916000 0.73912968 0.00006835 93 1520540340 2018.03.08 20:19 0.73912000 0.73905000 0.73902000 0.73912000 0.73912209 0.00007168 71 1520540400 2018.03.08 20:20 0.73905000 0.73901000 0.73901000 0.73907000 0.73911142 0.00007664 34 1520540460 2018.03.08 20:21 0.73902000 0.73897000 0.73895000 0.73905000 0.73909795 0.00008641 63 1520540520 2018.03.08 20:22 0.73895000 0.73890000 0.73888000 0.73897000 0.73907910 0.00010124 53 1520540580 2018.03.08 20:23 0.73889000 0.73891000 0.73886000 0.73891000 0.73906299 0.00010446 33 1520540640 2018.03.08 20:24 0.73890000 0.73899000 0.73883000 0.73899000 0.73905604 0.00009569 79 1520540700 2018.03.08 20:25 0.73899000 0.73894000 0.73893000 0.73902000 0.73904499 0.00009610 82 1520540760 2018.03.08 20:26 0.73894000 0.73893000 0.73891000 0.73897000 0.73903404 0.00009239 59 1520540820 2018.03.08 20:27 0.73893000 0.73901000 0.73892000 0.73905000 0.73903175 0.00008924 68 1520540880 2018.03.08 20:28 0.73901000 0.73907000 0.73897000 0.73907000 0.73903539 0.00008583 97 1520540940 2018.03.08 20:29 0.73907000 0.73915000 0.73905000 0.73915000 0.73904631 0.00008588 51 1520541000 2018.03.08 20:30 0.73915000 0.73915000 0.73900000 0.73915000 0.73905618 0.00008903 62 1520541060 2018.03.08 20:31 0.73915000 0.73920000 0.73910000 0.73920000 0.73906988 0.00009483 46 1520541120 2018.03.08 20:32 0.73920000 0.73920000 0.73920000 0.73920000 0.73908227 0.00010013 6 1520541180 2018.03.08 20:33 0.73920000 0.73907000 0.73904000 0.73920000 0.73908110 0.00009693 69 1520541240 2018.03.08 20:34 0.73906000 0.73906000 0.73901000 0.73910000 0.73907909 0.00009588 71 1520541300 2018.03.08 20:35 0.73905000 0.73905000 0.73904000 0.73910000 0.73907632 0.00009352 63 1520541360 2018.03.08 20:36 0.73905000 0.73902000 0.73900000 0.73907000 0.73907096 0.00009236 49 1520541420 2018.03.08 20:37 0.73901000 0.73908000 0.73900000 0.73909000 0.73907182 0.00009260 42 1520541480 2018.03.08 20:38 0.73907000 0.73908000 0.73903000 0.73915000 0.73907260 0.00009161 70 1520541540 2018.03.08 20:39 0.73908000 0.73913000 0.73904000 0.73915000 0.73907807 0.00009409 42 1520541600 2018.03.08 20:40 0.73913000 0.73906000 0.73906000 0.73913000 0.73907634 0.00009240 56 1520541660 2018.03.08 20:41 0.73908000 0.73910000 0.73901000 0.73910000 0.73907860 0.00009001 77 1520541720 2018.03.08 20:42 0.73910000 0.73922000 0.73907000 0.73922000 0.73909206 0.00008884 93 1520541780 2018.03.08 20:43 0.73923000 0.73925000 0.73921000 0.73930000 0.73910711 0.00008849 64 1520541840 2018.03.08 20:44 0.73923000 0.73910000 0.73910000 0.73925000 0.73910643 0.00008444 43 1520541900 2018.03.08 20:45 0.73910000 0.73913000 0.73907000 0.73915000 0.73910867 0.00007611 63 1520541960 2018.03.08 20:46 0.73913000 0.73898000 0.73898000 0.73916000 0.73909642 0.00007139 62 1520542020 2018.03.08 20:47 0.73898000 0.73911000 0.73898000 0.73918000 0.73909771 0.00006854 61 1520542080 2018.03.08 20:48 0.73911000 0.73925000 0.73911000 0.73925000 0.73911222 0.00007347 74 1520542140 2018.03.08 20:49 0.73924000 0.73933000 0.73920000 0.73933000 0.73913296 0.00008633 48 1520542200 2018.03.08 20:50 0.73933000 0.73927000 0.73924000 0.73933000 0.73914601 0.00009223 81 1520542260 2018.03.08 20:51 0.73929000 0.73937000 0.73928000 0.73940000 0.73916734 0.00010702 90 1520542320 2018.03.08 20:52 0.73938000 0.73943000 0.73936000 0.73947000 0.73919236 0.00012696 54 1520542380 2018.03.08 20:53 0.73943000 0.73943000 0.73940000 0.73951000 0.73921499 0.00014001 80 1520542440 2018.03.08 20:54 0.73944000 0.73945000 0.73941000 0.73948000 0.73923737 0.00015065 32 1520542500 2018.03.08 20:55 0.73946000 0.73935000 0.73935000 0.73946000 0.73924810 0.00014947 30 1520542560 2018.03.08 20:56 0.73936000 0.73951000 0.73936000 0.73952000 0.73927304 0.00015690 36 1520542620 2018.03.08 20:57 0.73953000 0.73957000 0.73950000 0.73958000 0.73930132 0.00017008 42 1520542680 2018.03.08 20:58 0.73957000 0.73956000 0.73947000 0.73960000 0.73932596 0.00017743 77 1520542740 2018.03.08 20:59 0.73955000 0.73951000 0.73946000 0.73957000 0.73934349 0.00018030 46 1520542800 2018.03.08 21:00 0.73953000 0.73970000 0.73953000 0.73978000 0.73937744 0.00019195 79 1520542860 2018.03.08 21:01 0.73970000 0.73975000 0.73970000 0.73977000 0.73941292 0.00020539 34 1520542920 2018.03.08 21:02 0.73976000 0.73980000 0.73976000 0.74006000 0.73944979 0.00022512 166 1520542980 2018.03.08 21:03 0.73983000 0.73975000 0.73970000 0.73983000 0.73947838 0.00023634 38 1520543040 2018.03.08 21:04 0.73975000 0.73964000 0.73961000 0.73980000 0.73949377 0.00022646 63 1520543100 2018.03.08 21:05 0.73964000 0.73945000 0.73943000 0.73967000 0.73948960 0.00021095 100 1520543160 2018.03.08 21:06 0.73945000 0.73946000 0.73943000 0.73951000 0.73948678 0.00017759 66 1520543220 2018.03.08 21:07 0.73945000 0.73940000 0.73940000 0.73947000 0.73947852 0.00015839 26 1520543280 2018.03.08 21:08 0.73939000 0.73938000 0.73931000 0.73944000 0.73946914 0.00015348 59 1520543340 2018.03.08 21:09 0.73940000 0.73936000 0.73933000 0.73941000 0.73945874 0.00015518 29 1520543400 2018.03.08 21:10 0.73936000 0.73939000 0.73931000 0.73940000 0.73945219 0.00015261 68 1520543460 2018.03.08 21:11 0.73939000 0.73942000 0.73935000 0.73942000 0.73944913 0.00015297 29 1520543520 2018.03.08 21:12 0.73940000 0.73941000 0.73939000 0.73943000 0.73944540 0.00015479 26 1520543580 2018.03.08 21:13 0.73942000 0.73937000 0.73937000 0.73951000 0.73943822 0.00015885 31 1520543640 2018.03.08 21:14 0.73935000 0.73951000 0.73933000 0.73955000 0.73944506 0.00015648 74 1520543700 2018.03.08 21:15 0.73953000 0.73961000 0.73950000 0.73961000 0.73946077 0.00015183 34 1520543760 2018.03.08 21:16 0.73962000 0.73960000 0.73959000 0.73967000 0.73947403 0.00014895 57 1520543820 2018.03.08 21:17 0.73960000 0.73951000 0.73948000 0.73960000 0.73947745 0.00014638 26 1520543880 2018.03.08 21:18 0.73950000 0.73955000 0.73950000 0.73957000 0.73948436 0.00014384 28 1520543940 2018.03.08 21:19 0.73957000 0.73963000 0.73953000 0.73963000 0.73949823 0.00014325 37 1520544000 2018.03.08 21:20 0.73965000 0.73963000 0.73962000 0.73968000 0.73951078 0.00013670 29 1520544060 2018.03.08 21:21 0.73963000 0.73965000 0.73963000 0.73973000 0.73952404 0.00012872 45 1520544120 2018.03.08 21:22 0.73965000 0.73960000 0.73960000 0.73969000 0.73953127 0.00011497 29 1520544180 2018.03.08 21:23 0.73961000 0.73969000 0.73956000 0.73970000 0.73954639 0.00011343 81 1520544240 2018.03.08 21:24 0.73969000 0.73973000 0.73969000 0.73975000 0.73956388 0.00012422 61 1520544300 2018.03.08 21:25 0.73975000 0.73972000 0.73969000 0.73977000 0.73957875 0.00013114 63 1520544360 2018.03.08 21:26 0.73974000 0.73973000 0.73971000 0.73978000 0.73959315 0.00013723 65 1520544420 2018.03.08 21:27 0.73972000 0.73969000 0.73969000 0.73973000 0.73960238 0.00013472 28 1520544480 2018.03.08 21:28 0.73968000 0.73988000 0.73966000 0.73989000 0.73962882 0.00014561 81 1520544540 2018.03.08 21:29 0.73990000 0.73996000 0.73990000 0.74000000 0.73966036 0.00015812 81 1520544600 2018.03.08 21:30 0.73999000 0.73992000 0.73991000 0.74000000 0.73968508 0.00016221 96 1520544660 2018.03.08 21:31 0.73991000 0.74003000 0.73983000 0.74014000 0.73971793 0.00017536 184 1520544720 2018.03.08 21:32 0.74002000 0.74006000 0.73996000 0.74007000 0.73975051 0.00018402 58 1520544780 2018.03.08 21:33 0.74006000 0.74031000 0.74006000 0.74032000 0.73980380 0.00021240 74 1520544840 2018.03.08 21:34 0.74031000 0.74033000 0.74024000 0.74033000 0.73985391 0.00024164 45 1520544900 2018.03.08 21:35 0.74032000 0.74035000 0.74025000 0.74038000 0.73990116 0.00026898 42 1520544960 2018.03.08 21:36 0.74035000 0.74032000 0.74027000 0.74036000 0.73994105 0.00028479 51 1520545020 2018.03.08 21:37 0.74030000 0.74030000 0.74023000 0.74031000 0.73997523 0.00028628 68 1520545080 2018.03.08 21:38 0.74030000 0.74030000 0.74030000 0.74034000 0.74000616 0.00028502 29 1520545140 2018.03.08 21:39 0.74030000 0.74025000 0.74022000 0.74031000 0.74002939 0.00028149 61 1520545200 2018.03.08 21:40 0.74023000 0.74025000 0.74020000 0.74027000 0.74005040 0.00027427 37 1520545260 2018.03.08 21:41 0.74025000 0.74023000 0.74022000 0.74030000 0.74006750 0.00026405 29 1520545320 2018.03.08 21:42 0.74025000 0.74022000 0.74021000 0.74028000 0.74008203 0.00024553 39 1520545380 2018.03.08 21:43 0.74025000 0.74029000 0.74025000 0.74030000 0.74010183 0.00023388 30 1520545440 2018.03.08 21:44 0.74030000 0.74043000 0.74026000 0.74045000 0.74013309 0.00022909 72 1520545500 2018.03.08 21:45 0.74042000 0.74061000 0.74035000 0.74073000 0.74017851 0.00023186 291 1520545560 2018.03.08 21:46 0.74060000 0.74076000 0.74059000 0.74078000 0.74023389 0.00024204 193 1520545620 2018.03.08 21:47 0.74076000 0.74082000 0.74067000 0.74089000 0.74028971 0.00024254 229 1520545680 2018.03.08 21:48 0.74081000 0.74085000 0.74077000 0.74091000 0.74034307 0.00025442 196 1520545740 2018.03.08 21:49 0.74086000 0.74078000 0.74066000 0.74088000 0.74038468 0.00025765 222 1520545800 2018.03.08 21:50 0.74078000 0.74080000 0.74070000 0.74088000 0.74042424 0.00025183 366 1520545860 2018.03.08 21:51 0.74081000 0.74085000 0.74076000 0.74087000 0.74046478 0.00025263 236 1520545920 2018.03.08 21:52 0.74084000 0.74093000 0.74080000 0.74102000 0.74050909 0.00025570 261 1520545980 2018.03.08 21:53 0.74093000 0.74080000 0.74076000 0.74093000 0.74053680 0.00026000 181 1520546040 2018.03.08 21:54 0.74079000 0.74083000 0.74069000 0.74086000 0.74056472 0.00026436 178 1520546100 2018.03.08 21:55 0.74084000 0.74098000 0.74076000 0.74102000 0.74060427 0.00027669 149 1520546160 2018.03.08 21:56 0.74098000 0.74115000 0.74097000 0.74125000 0.74065625 0.00029719 146 1520546220 2018.03.08 21:57 0.74114000 0.74110000 0.74106000 0.74125000 0.74069851 0.00030523 163 1520546280 2018.03.08 21:58 0.74111000 0.74095000 0.74095000 0.74111000 0.74072246 0.00029862 184 1520546340 2018.03.08 21:59 0.74097000 0.74105000 0.74095000 0.74112000 0.74075365 0.00028919 186 1520546400 2018.03.08 22:00 0.74105000 0.74131000 0.74097000 0.74146000 0.74080664 0.00029274 212 1520546460 2018.03.08 22:01 0.74132000 0.74127000 0.74116000 0.74132000 0.74085077 0.00028089 129 1520546520 2018.03.08 22:02 0.74128000 0.74142000 0.74126000 0.74147000 0.74090498 0.00027003 128 1520546580 2018.03.08 22:03 0.74141000 0.74138000 0.74134000 0.74154000 0.74095022 0.00025089 224 1520546640 2018.03.08 22:04 0.74142000 0.74147000 0.74136000 0.74151000 0.74099972 0.00024474 154 1520546700 2018.03.08 22:05 0.74147000 0.74144000 0.74136000 0.74150000 0.74104165 0.00024452 113 1520546760 2018.03.08 22:06 0.74145000 0.74147000 0.74140000 0.74155000 0.74108245 0.00025165 146 1520546820 2018.03.08 22:07 0.74147000 0.74144000 0.74144000 0.74152000 0.74111650 0.00025558 76 1520546880 2018.03.08 22:08 0.74145000 0.74137000 0.74133000 0.74145000 0.74114064 0.00025388 110 1520546940 2018.03.08 22:09 0.74136000 0.74141000 0.74136000 0.74146000 0.74116630 0.00024634 103 1520547000 2018.03.08 22:10 0.74140000 0.74131000 0.74130000 0.74150000 0.74117998 0.00023316 133 1520547060 2018.03.08 22:11 0.74132000 0.74135000 0.74125000 0.74135000 0.74119618 0.00022200 67 1520547120 2018.03.08 22:12 0.74134000 0.74123000 0.74122000 0.74135000 0.74119940 0.00021342 128 1520547180 2018.03.08 22:13 0.74125000 0.74125000 0.74121000 0.74130000 0.74120422 0.00019274 91 1520547240 2018.03.08 22:14 0.74125000 0.74117000 0.74115000 0.74129000 0.74120096 0.00017517 81 1520547300 2018.03.08 22:15 0.74118000 0.74127000 0.74113000 0.74127000 0.74120753 0.00016537 63 1520547360 2018.03.08 22:16 0.74127000 0.74122000 0.74116000 0.74127000 0.74120872 0.00016428 49 1520547420 2018.03.08 22:17 0.74122000 0.74125000 0.74121000 0.74128000 0.74121265 0.00016052 72 1520547480 2018.03.08 22:18 0.74126000 0.74130000 0.74126000 0.74135000 0.74122097 0.00014491 29 1520547540 2018.03.08 22:19 0.74130000 0.74130000 0.74125000 0.74135000 0.74122850 0.00013506 143 1520547600 2018.03.08 22:20 0.74130000 0.74138000 0.74130000 0.74138000 0.74124293 0.00012725 96 1520547660 2018.03.08 22:21 0.74138000 0.74131000 0.74130000 0.74140000 0.74124931 0.00012337 61 1520547720 2018.03.08 22:22 0.74131000 0.74127000 0.74122000 0.74133000 0.74125128 0.00011607 121 1520547780 2018.03.08 22:23 0.74126000 0.74131000 0.74125000 0.74136000 0.74125688 0.00010960 98 1520547840 2018.03.08 22:24 0.74131000 0.74133000 0.74126000 0.74136000 0.74126384 0.00009587 131 1520547900 2018.03.08 22:25 0.74133000 0.74140000 0.74130000 0.74143000 0.74127681 0.00008577 97 1520547960 2018.03.08 22:26 0.74137000 0.74142000 0.74135000 0.74147000 0.74129045 0.00007532 95 1520548020 2018.03.08 22:27 0.74142000 0.74152000 0.74137000 0.74154000 0.74131231 0.00008026 83 1520548080 2018.03.08 22:28 0.74153000 0.74153000 0.74146000 0.74157000 0.74133304 0.00009212 97 1520548140 2018.03.08 22:29 0.74153000 0.74155000 0.74152000 0.74160000 0.74135370 0.00010465 99 1520548200 2018.03.08 22:30 0.74155000 0.74137000 0.74137000 0.74156000 0.74135526 0.00010452 117 1520548260 2018.03.08 22:31 0.74139000 0.74127000 0.74122000 0.74139000 0.74134714 0.00010480 99 1520548320 2018.03.08 22:32 0.74125000 0.74134000 0.74124000 0.74136000 0.74134646 0.00010143 81 1520548380 2018.03.08 22:33 0.74132000 0.74128000 0.74120000 0.74135000 0.74134013 0.00009998 112 1520548440 2018.03.08 22:34 0.74128000 0.74128000 0.74122000 0.74131000 0.74133440 0.00009390 75 1520548500 2018.03.08 22:35 0.74130000 0.74124000 0.74114000 0.74131000 0.74132541 0.00009644 211 1520548560 2018.03.08 22:36 0.74126000 0.74116000 0.74115000 0.74127000 0.74130966 0.00010410 47 1520548620 2018.03.08 22:37 0.74117000 0.74114000 0.74112000 0.74126000 0.74129350 0.00011479 97 1520548680 2018.03.08 22:38 0.74115000 0.74113000 0.74112000 0.74125000 0.74127793 0.00012563 81 1520548740 2018.03.08 22:39 0.74112000 0.74106000 0.74103000 0.74115000 0.74125717 0.00014171 83 1520548800 2018.03.08 22:40 0.74107000 0.74103000 0.74101000 0.74112000 0.74123554 0.00015524 70 1520548860 2018.03.08 22:41 0.74103000 0.74085000 0.74083000 0.74103000 0.74119882 0.00018822 127 1520548920 2018.03.08 22:42 0.74086000 0.74091000 0.74082000 0.74093000 0.74117131 0.00020796 84 1520548980 2018.03.08 22:43 0.74091000 0.74074000 0.74073000 0.74092000 0.74113024 0.00024060 125 1520549040 2018.03.08 22:44 0.74074000 0.74073000 0.74068000 0.74078000 0.74109212 0.00026549 79 1520549100 2018.03.08 22:45 0.74072000 0.74051000 0.74049000 0.74079000 0.74103668 0.00030416 122 1520549160 2018.03.08 22:46 0.74051000 0.74057000 0.74049000 0.74060000 0.74099223 0.00032341 92 1520549220 2018.03.08 22:47 0.74057000 0.74055000 0.74051000 0.74063000 0.74095011 0.00032878 123 1520549280 2018.03.08 22:48 0.74055000 0.74061000 0.74052000 0.74069000 0.74091772 0.00031997 127 1520549340 2018.03.08 22:49 0.74059000 0.74060000 0.74050000 0.74064000 0.74088746 0.00030237 103 1520549400 2018.03.08 22:50 0.74059000 0.74072000 0.74056000 0.74075000 0.74087151 0.00028808 261 1520549460 2018.03.08 22:51 0.74071000 0.74080000 0.74071000 0.74086000 0.74086470 0.00027552 216 1520549520 2018.03.08 22:52 0.74080000 0.74079000 0.74076000 0.74091000 0.74085759 0.00025541 111 1520549580 2018.03.08 22:53 0.74079000 0.74062000 0.74059000 0.74081000 0.74083496 0.00024371 140 1520549640 2018.03.08 22:54 0.74060000 0.74060000 0.74057000 0.74068000 0.74081258 0.00022802 93 1520549700 2018.03.08 22:55 0.74061000 0.74071000 0.74058000 0.74075000 0.74080281 0.00020753 101 1520549760 2018.03.08 22:56 0.74071000 0.74067000 0.74061000 0.74074000 0.74079017 0.00019191 62 1520549820 2018.03.08 22:57 0.74066000 0.74060000 0.74060000 0.74069000 0.74077205 0.00017615 72 1520549880 2018.03.08 22:58 0.74060000 0.74070000 0.74058000 0.74075000 0.74076519 0.00015554 71 1520549940 2018.03.08 22:59 0.74069000 0.74080000 0.74069000 0.74085000 0.74076851 0.00014253 94 1520550000 2018.03.08 23:00 0.74080000 0.74087000 0.74080000 0.74092000 0.74077817 0.00013739 100 1520550060 2018.03.08 23:01 0.74087000 0.74087000 0.74081000 0.74092000 0.74078692 0.00014322 81 1520550120 2018.03.08 23:02 0.74086000 0.74095000 0.74081000 0.74095000 0.74080245 0.00015495 67 1520550180 2018.03.08 23:03 0.74095000 0.74102000 0.74091000 0.74108000 0.74082317 0.00017394 48 1520550240 2018.03.08 23:04 0.74101000 0.74111000 0.74100000 0.74113000 0.74085049 0.00019894 57 1520550300 2018.03.08 23:05 0.74110000 0.74112000 0.74106000 0.74115000 0.74087615 0.00020619 99 1520550360 2018.03.08 23:06 0.74112000 0.74110000 0.74110000 0.74116000 0.74089747 0.00021080 33 1520550420 2018.03.08 23:07 0.74110000 0.74117000 0.74108000 0.74119000 0.74092343 0.00021618 36 1520550480 2018.03.08 23:08 0.74118000 0.74120000 0.74116000 0.74121000 0.74094977 0.00022395 41 1520550540 2018.03.08 23:09 0.74119000 0.74113000 0.74107000 0.74121000 0.74096693 0.00022008 114 1520550600 2018.03.08 23:10 0.74112000 0.74103000 0.74100000 0.74115000 0.74097294 0.00021566 62 1520550660 2018.03.08 23:11 0.74104000 0.74101000 0.74097000 0.74109000 0.74097647 0.00021351 58 1520550720 2018.03.08 23:12 0.74100000 0.74092000 0.74092000 0.74100000 0.74097109 0.00020814 67 1520550780 2018.03.08 23:13 0.74093000 0.74085000 0.74081000 0.74093000 0.74095956 0.00019204 51 1520550840 2018.03.08 23:14 0.74086000 0.74090000 0.74086000 0.74094000 0.74095389 0.00017426 67 1520550900 2018.03.08 23:15 0.74090000 0.74085000 0.74081000 0.74092000 0.74094399 0.00016680 33 1520550960 2018.03.08 23:16 0.74084000 0.74084000 0.74083000 0.74089000 0.74093409 0.00015769 35 1520551020 2018.03.08 23:17 0.74084000 0.74061000 0.74059000 0.74084000 0.74090322 0.00016318 46 1520551080 2018.03.08 23:18 0.74060000 0.74062000 0.74057000 0.74065000 0.74087625 0.00017817 42 1520551140 2018.03.08 23:19 0.74061000 0.74058000 0.74058000 0.74065000 0.74084803 0.00020023 25 1520551200 2018.03.08 23:20 0.74060000 0.74063000 0.74058000 0.74063000 0.74082727 0.00021469 19 1520551260 2018.03.08 23:21 0.74061000 0.74052000 0.74052000 0.74061000 0.74079801 0.00023729 19 1520551320 2018.03.08 23:22 0.74052000 0.74056000 0.74051000 0.74056000 0.74077534 0.00025020 19 1520551380 2018.03.08 23:23 0.74054000 0.74057000 0.74054000 0.74060000 0.74075578 0.00025621 13 1520551440 2018.03.08 23:24 0.74057000 0.74050000 0.74049000 0.74057000 0.74073142 0.00025907 17 1520551500 2018.03.08 23:25 0.74050000 0.74054000 0.74049000 0.74055000 0.74071319 0.00025391 28 1520551560 2018.03.08 23:26 0.74053000 0.74052000 0.74050000 0.74056000 0.74069479 0.00024811 26 1520551620 2018.03.08 23:27 0.74053000 0.74052000 0.74051000 0.74053000 0.74067815 0.00023183 10 1520551680 2018.03.08 23:28 0.74054000 0.74057000 0.74052000 0.74059000 0.74066785 0.00020383 25 1520551740 2018.03.08 23:29 0.74056000 0.74051000 0.74050000 0.74060000 0.74065281 0.00018105 40 1520551800 2018.03.08 23:30 0.74048000 0.74050000 0.74047000 0.74051000 0.74063826 0.00016474 34 1520551860 2018.03.08 23:31 0.74051000 0.74047000 0.74047000 0.74057000 0.74062223 0.00014699 36 1520551920 2018.03.08 23:32 0.74047000 0.74058000 0.74047000 0.74062000 0.74061821 0.00013113 52 1520551980 2018.03.08 23:33 0.74060000 0.74066000 0.74060000 0.74067000 0.74062219 0.00012139 31 1520552040 2018.03.08 23:34 0.74066000 0.74052000 0.74052000 0.74066000 0.74061246 0.00010364 34 1520552100 2018.03.08 23:35 0.74053000 0.74048000 0.74045000 0.74053000 0.74059984 0.00008809 39 1520552160 2018.03.08 23:36 0.74048000 0.74045000 0.74040000 0.74048000 0.74058557 0.00006820 23 1520552220 2018.03.08 23:37 0.74045000 0.74041000 0.74041000 0.74047000 0.74056885 0.00006904 22 1520552280 2018.03.08 23:38 0.74042000 0.74040000 0.74040000 0.74042000 0.74055277 0.00006996 26 1520552340 2018.03.08 23:39 0.74040000 0.74037000 0.74036000 0.74041000 0.74053536 0.00007403 11 1520552400 2018.03.08 23:40 0.74038000 0.74037000 0.74037000 0.74040000 0.74051962 0.00007460 11 1520552460 2018.03.08 23:41 0.74036000 0.74037000 0.74036000 0.74040000 0.74050537 0.00007838 19 1520552520 2018.03.08 23:42 0.74037000 0.74035000 0.74035000 0.74037000 0.74049057 0.00008221 9 1520552580 2018.03.08 23:43 0.74036000 0.74037000 0.74036000 0.74038000 0.74047909 0.00008305 8 1520552640 2018.03.08 23:44 0.74039000 0.74035000 0.74035000 0.74041000 0.74046679 0.00008675 18 1520552700 2018.03.08 23:45 0.74036000 0.74036000 0.74036000 0.74039000 0.74045662 0.00008788 19 1520552760 2018.03.08 23:46 0.74036000 0.74043000 0.74036000 0.74043000 0.74045409 0.00008684 22 1520552820 2018.03.08 23:47 0.74042000 0.74041000 0.74041000 0.74048000 0.74044989 0.00008587 35 1520552880 2018.03.08 23:48 0.74041000 0.74038000 0.74038000 0.74042000 0.74044323 0.00008228 16 1520552940 2018.03.08 23:49 0.74036000 0.74041000 0.74036000 0.74041000 0.74044007 0.00008088 25 1520553000 2018.03.08 23:50 0.74040000 0.74044000 0.74040000 0.74045000 0.74044006 0.00007976 19 1520553060 2018.03.08 23:51 0.74043000 0.74045000 0.74042000 0.74046000 0.74044101 0.00007966 15 1520553120 2018.03.08 23:52 0.74045000 0.74043000 0.74043000 0.74045000 0.74043996 0.00007310 7 1520553180 2018.03.08 23:53 0.74043000 0.74044000 0.74043000 0.74047000 0.74043996 0.00005406 17 1520553240 2018.03.08 23:54 0.74043000 0.74045000 0.74043000 0.74045000 0.74044092 0.00005170 7 1520553300 2018.03.08 23:55 0.74044000 0.74044000 0.74044000 0.74046000 0.74044083 0.00005090 14 1520553360 2018.03.08 23:56 0.74044000 0.74050000 0.74042000 0.74051000 0.74044647 0.00005639 39 1520553420 2018.03.08 23:57 0.74050000 0.74052000 0.74048000 0.74052000 0.74045347 0.00006258 17 1520553480 2018.03.08 23:58 0.74053000 0.74048000 0.74046000 0.74056000 0.74045600 0.00006327 22 1520553600 2018.03.09 00:00 0.74041000 0.74030000 0.74028000 0.74106000 0.74044114 0.00006147 29 1520553660 2018.03.09 00:01 0.74030000 0.74018000 0.74013000 0.74030000 0.74041627 0.00007521 15 1520553720 2018.03.09 00:02 0.74017000 0.74030000 0.74012000 0.74030000 0.74040520 0.00007731 16 1520553780 2018.03.09 00:03 0.74032000 0.74022000 0.74019000 0.74032000 0.74038756 0.00008614 52 1520553840 2018.03.09 00:04 0.74021000 0.74016000 0.74012000 0.74021000 0.74036589 0.00010122 11 1520553900 2018.03.09 00:05 0.74017000 0.74017000 0.74017000 0.74018000 0.74034723 0.00011306 7 1520553960 2018.03.09 00:06 0.74016000 0.74010000 0.74004000 0.74016000 0.74032368 0.00013042 18 1520554020 2018.03.09 00:07 0.74010000 0.74010000 0.74005000 0.74010000 0.74030238 0.00014236 3 1520554080 2018.03.09 00:08 0.74010000 0.74010000 0.74010000 0.74010000 0.74028311 0.00015203 1 1520554140 2018.03.09 00:09 0.74010000 0.74010000 0.74005000 0.74010000 0.74026567 0.00016037 4 1520554200 2018.03.09 00:10 0.74010000 0.74016000 0.74010000 0.74020000 0.74025560 0.00016146 18 1520554260 2018.03.09 00:11 0.74016000 0.74020000 0.74010000 0.74020000 0.74025031 0.00015785 18 1520554320 2018.03.09 00:12 0.74025000 0.73998000 0.73990000 0.74051000 0.74022457 0.00016754 67 1520554380 2018.03.09 00:13 0.73998000 0.73970000 0.73970000 0.73998000 0.74017461 0.00020678 19 1520554440 2018.03.09 00:14 0.73975000 0.73990000 0.73970000 0.73995000 0.74014845 0.00021255 24 1520554500 2018.03.09 00:15 0.73995000 0.74005000 0.73990000 0.74005000 0.74013908 0.00020457 18 1520554560 2018.03.09 00:16 0.74000000 0.73995000 0.73995000 0.74000000 0.74012107 0.00020033 9 1520554620 2018.03.09 00:17 0.73995000 0.74025000 0.73995000 0.74025000 0.74013335 0.00018255 37 1520554680 2018.03.09 00:18 0.74025000 0.74021000 0.74011000 0.74025000 0.74014065 0.00016198 23 1520554740 2018.03.09 00:19 0.74023000 0.74035000 0.74023000 0.74036000 0.74016059 0.00015405 11 1520554800 2018.03.09 00:20 0.74034000 0.74032000 0.74019000 0.74035000 0.74017577 0.00015919 27 1520554860 2018.03.09 00:21 0.74032000 0.74015000 0.74015000 0.74032000 0.74017331 0.00015851 11 1520554920 2018.03.09 00:22 0.74032000 0.74017000 0.74014000 0.74032000 0.74017300 0.00015584 12 1520554980 2018.03.09 00:23 0.74017000 0.74031000 0.74017000 0.74033000 0.74018605 0.00016318 43 1520555040 2018.03.09 00:24 0.74031000 0.74015000 0.74015000 0.74035000 0.74018261 0.00016194 42 1520555100 2018.03.09 00:25 0.74015000 0.74028000 0.74011000 0.74028000 0.74019189 0.00016679 25 1520555160 2018.03.09 00:26 0.74014000 0.74042000 0.74014000 0.74042000 0.74021361 0.00018060 19 1520555220 2018.03.09 00:27 0.74037000 0.74030000 0.74003000 0.74037000 0.74022184 0.00018280 31 1520555280 2018.03.09 00:28 0.74031000 0.74018000 0.73996000 0.74032000 0.74021786 0.00017960 45 1520555340 2018.03.09 00:29 0.74017000 0.74002000 0.74002000 0.74022000 0.74019901 0.00017723 28 1520555400 2018.03.09 00:30 0.74002000 0.74035000 0.74002000 0.74035000 0.74021339 0.00018370 53 1520555460 2018.03.09 00:31 0.74035000 0.74047000 0.74011000 0.74047000 0.74023783 0.00019870 37 1520555520 2018.03.09 00:32 0.74048000 0.74048000 0.74030000 0.74051000 0.74026089 0.00020333 31 1520555580 2018.03.09 00:33 0.74051000 0.74049000 0.74025000 0.74051000 0.74028271 0.00017212 17 1520555640 2018.03.09 00:34 0.74049000 0.74045000 0.74022000 0.74049000 0.74029865 0.00015633 15 1520555700 2018.03.09 00:35 0.74047000 0.74030000 0.74030000 0.74047000 0.74029878 0.00014612 17 1520555760 2018.03.09 00:36 0.74030000 0.74018000 0.74018000 0.74030000 0.74028746 0.00012625 9 1520555820 2018.03.09 00:37 0.74018000 0.74016000 0.74016000 0.74024000 0.74027532 0.00012968 17 1520555880 2018.03.09 00:38 0.74023000 0.74025000 0.74013000 0.74025000 0.74027291 0.00012926 18 1520555940 2018.03.09 00:39 0.74025000 0.74029000 0.74003000 0.74029000 0.74027454 0.00012801 23 1520556000 2018.03.09 00:40 0.74024000 0.74030000 0.74019000 0.74030000 0.74027696 0.00012755 20 1520556060 2018.03.09 00:41 0.74030000 0.74033000 0.74030000 0.74033000 0.74028202 0.00012433 23 1520556120 2018.03.09 00:42 0.74033000 0.74041000 0.74033000 0.74041000 0.74029420 0.00012334 22 1520556180 2018.03.09 00:43 0.74041000 0.74041000 0.74041000 0.74050000 0.74030523 0.00012499 42 1520556240 2018.03.09 00:44 0.74041000 0.74037000 0.74031000 0.74045000 0.74031140 0.00012024 36 1520556300 2018.03.09 00:45 0.74037000 0.74045000 0.74037000 0.74052000 0.74032460 0.00012264 21 1520556360 2018.03.09 00:46 0.74046000 0.74045000 0.74036000 0.74050000 0.74033654 0.00012384 47 1520556420 2018.03.09 00:47 0.74046000 0.74041000 0.74020000 0.74048000 0.74034354 0.00012480 59 1520556480 2018.03.09 00:48 0.74041000 0.74040000 0.74037000 0.74051000 0.74034892 0.00011989 48 1520556540 2018.03.09 00:49 0.74040000 0.74046000 0.74030000 0.74057000 0.74035950 0.00009610 88 1520556600 2018.03.09 00:50 0.74045000 0.74051000 0.74041000 0.74053000 0.74037383 0.00010012 57 1520556660 2018.03.09 00:51 0.74051000 0.74057000 0.74051000 0.74057000 0.74039251 0.00010712 13 1520556720 2018.03.09 00:52 0.74057000 0.74055000 0.74055000 0.74070000 0.74040751 0.00011279 54 1520556780 2018.03.09 00:53 0.74054000 0.74054000 0.74054000 0.74054000 0.74042013 0.00011778 1 1520556840 2018.03.09 00:54 0.74054000 0.74055000 0.74054000 0.74055000 0.74043250 0.00012433 2 1520556900 2018.03.09 00:55 0.74054000 0.74059000 0.74054000 0.74059000 0.74044750 0.00012943 6 1520556960 2018.03.09 00:56 0.74054000 0.74053000 0.74053000 0.74056000 0.74045536 0.00011792 5 1520557020 2018.03.09 00:57 0.74054000 0.74033000 0.74033000 0.74054000 0.74044342 0.00009993 50 1520557080 2018.03.09 00:58 0.74033000 0.74035000 0.74025000 0.74038000 0.74043452 0.00009257 115 1520557140 2018.03.09 00:59 0.74034000 0.74036000 0.74026000 0.74046000 0.74042742 0.00008934 138 1520557200 2018.03.09 01:00 0.74036000 0.74028000 0.74026000 0.74041000 0.74041338 0.00009422 178 1520557260 2018.03.09 01:01 0.74022000 0.74010000 0.74006000 0.74026000 0.74038354 0.00012402 137 1520557320 2018.03.09 01:02 0.74011000 0.74036000 0.74006000 0.74036000 0.74038130 0.00012482 97 1520557380 2018.03.09 01:03 0.74037000 0.74036000 0.74029000 0.74040000 0.74037927 0.00012549 27 1520557440 2018.03.09 01:04 0.74039000 0.74035000 0.74032000 0.74045000 0.74037648 0.00012669 60 1520557500 2018.03.09 01:05 0.74037000 0.74037000 0.74032000 0.74048000 0.74037586 0.00012584 79 1520557560 2018.03.09 01:06 0.74039000 0.74045000 0.74039000 0.74045000 0.74038292 0.00012349 16 1520557620 2018.03.09 01:07 0.74046000 0.74046000 0.74043000 0.74047000 0.74039026 0.00012234 20 1520557680 2018.03.09 01:08 0.74047000 0.74052000 0.74042000 0.74052000 0.74040262 0.00012242 15 1520557740 2018.03.09 01:09 0.74054000 0.74062000 0.74053000 0.74065000 0.74042332 0.00012716 37 1520557800 2018.03.09 01:10 0.74064000 0.74081000 0.74056000 0.74081000 0.74046015 0.00014992 71 1520557860 2018.03.09 01:11 0.74078000 0.74083000 0.74078000 0.74091000 0.74049537 0.00017198 47 1520557920 2018.03.09 01:12 0.74081000 0.74076000 0.74076000 0.74084000 0.74052058 0.00018585 51 1520557980 2018.03.09 01:13 0.74080000 0.74078000 0.74075000 0.74083000 0.74054528 0.00020027 32 1520558040 2018.03.09 01:14 0.74078000 0.74071000 0.74070000 0.74081000 0.74056097 0.00020798 29 1520558100 2018.03.09 01:15 0.74070000 0.74066000 0.74066000 0.74073000 0.74057040 0.00021202 28 1520558160 2018.03.09 01:16 0.74065000 0.74067000 0.74063000 0.74068000 0.74057989 0.00021603 11 1520558220 2018.03.09 01:17 0.74066000 0.74059000 0.74059000 0.74070000 0.74058085 0.00020897 21 1520558280 2018.03.09 01:18 0.74059000 0.74061000 0.74057000 0.74063000 0.74058363 0.00020328 18 1520558340 2018.03.09 01:19 0.74064000 0.74060000 0.74059000 0.74064000 0.74058519 0.00019738 22 1520558400 2018.03.09 01:20 0.74063000 0.74083000 0.74063000 0.74085000 0.74060850 0.00019611 31 1520558460 2018.03.09 01:21 0.74083000 0.74080000 0.74079000 0.74083000 0.74062674 0.00016659 12 1520558520 2018.03.09 01:22 0.74081000 0.74081000 0.74081000 0.74083000 0.74064419 0.00016149 3 1520558580 2018.03.09 01:23 0.74083000 0.74085000 0.74083000 0.74086000 0.74066379 0.00015543 5 1520558640 2018.03.09 01:24 0.74086000 0.74081000 0.74081000 0.74089000 0.74067772 0.00014189 16 1520558700 2018.03.09 01:25 0.74082000 0.74088000 0.74082000 0.74091000 0.74069698 0.00012984 25 1520558760 2018.03.09 01:26 0.74088000 0.74089000 0.74081000 0.74098000 0.74071537 0.00012247 59 1520558820 2018.03.09 01:27 0.74090000 0.74095000 0.74090000 0.74097000 0.74073771 0.00011613 20 1520558880 2018.03.09 01:28 0.74096000 0.74096000 0.74094000 0.74096000 0.74075888 0.00011236 10 1520558940 2018.03.09 01:29 0.74096000 0.74087000 0.74085000 0.74097000 0.74076946 0.00010895 29 1520559000 2018.03.09 01:30 0.74089000 0.74098000 0.74089000 0.74098000 0.74078952 0.00011620 16 1520559060 2018.03.09 01:31 0.74098000 0.74094000 0.74094000 0.74100000 0.74080385 0.00012054 15 1520559120 2018.03.09 01:32 0.74096000 0.74103000 0.74096000 0.74109000 0.74082539 0.00013094 30 1520559180 2018.03.09 01:33 0.74106000 0.74108000 0.74105000 0.74114000 0.74084963 0.00014437 23 1520559240 2018.03.09 01:34 0.74110000 0.74110000 0.74108000 0.74118000 0.74087348 0.00015417 51 1520559300 2018.03.09 01:35 0.74110000 0.74104000 0.74102000 0.74110000 0.74088934 0.00015301 17 1520559360 2018.03.09 01:36 0.74105000 0.74093000 0.74083000 0.74105000 0.74089321 0.00014559 38 1520559420 2018.03.09 01:37 0.74093000 0.74116000 0.74091000 0.74123000 0.74091862 0.00014196 52 1520559480 2018.03.09 01:38 0.74116000 0.74113000 0.74113000 0.74122000 0.74093875 0.00013226 25 1520559540 2018.03.09 01:39 0.74113000 0.74114000 0.74109000 0.74120000 0.74095792 0.00011563 30 1520559600 2018.03.09 01:40 0.74117000 0.74113000 0.74111000 0.74119000 0.74097431 0.00011736 29 1520559660 2018.03.09 01:41 0.74113000 0.74118000 0.74111000 0.74121000 0.74099390 0.00011841 28 1520559720 2018.03.09 01:42 0.74116000 0.74117000 0.74115000 0.74120000 0.74101067 0.00011657 32 1520559780 2018.03.09 01:43 0.74117000 0.74114000 0.74114000 0.74118000 0.74102299 0.00011367 7 1520559840 2018.03.09 01:44 0.74114000 0.74106000 0.74105000 0.74114000 0.74102651 0.00010309 13 1520559900 2018.03.09 01:45 0.74106000 0.74105000 0.74101000 0.74114000 0.74102875 0.00009746 63 1520559960 2018.03.09 01:46 0.74106000 0.74117000 0.74100000 0.74120000 0.74104220 0.00009413 54 1520560020 2018.03.09 01:47 0.74121000 0.74121000 0.74116000 0.74126000 0.74105818 0.00009538 51 1520560080 2018.03.09 01:48 0.74121000 0.74119000 0.74119000 0.74123000 0.74107074 0.00009470 22 1520560140 2018.03.09 01:49 0.74119000 0.74121000 0.74119000 0.74127000 0.74108400 0.00008526 27 1520560200 2018.03.09 01:50 0.74121000 0.74117000 0.74113000 0.74121000 0.74109219 0.00008195 28 1520560260 2018.03.09 01:51 0.74121000 0.74120000 0.74117000 0.74122000 0.74110246 0.00007470 25 1520560320 2018.03.09 01:52 0.74122000 0.74124000 0.74117000 0.74128000 0.74111556 0.00007472 42 1520560380 2018.03.09 01:53 0.74124000 0.74134000 0.74114000 0.74140000 0.74113693 0.00008431 107 1520560440 2018.03.09 01:54 0.74132000 0.74134000 0.74128000 0.74138000 0.74115627 0.00009265 27 1520560500 2018.03.09 01:55 0.74134000 0.74122000 0.74122000 0.74139000 0.74116234 0.00008941 35 1520560560 2018.03.09 01:56 0.74125000 0.74112000 0.74112000 0.74125000 0.74115831 0.00007437 18 1520560620 2018.03.09 01:57 0.74112000 0.74119000 0.74110000 0.74122000 0.74116133 0.00007388 34 1520560680 2018.03.09 01:58 0.74121000 0.74119000 0.74118000 0.74121000 0.74116406 0.00007307 10 1520560740 2018.03.09 01:59 0.74119000 0.74126000 0.74118000 0.74126000 0.74117319 0.00007348 15 1520560800 2018.03.09 02:00 0.74126000 0.74116000 0.74106000 0.74126000 0.74117194 0.00007321 52 1520560860 2018.03.09 02:01 0.74116000 0.74117000 0.74115000 0.74123000 0.74117175 0.00007323 51 1520560920 2018.03.09 02:02 0.74116000 0.74112000 0.74103000 0.74116000 0.74116682 0.00007534 50 1520560980 2018.03.09 02:03 0.74112000 0.74100000 0.74099000 0.74112000 0.74115094 0.00008786 38 1520561040 2018.03.09 02:04 0.74100000 0.74101000 0.74099000 0.74107000 0.74113751 0.00009594 69 1520561100 2018.03.09 02:05 0.74100000 0.74088000 0.74080000 0.74100000 0.74111299 0.00011962 104 1520561160 2018.03.09 02:06 0.74087000 0.74096000 0.74087000 0.74097000 0.74109842 0.00012988 63 1520561220 2018.03.09 02:07 0.74097000 0.74100000 0.74093000 0.74100000 0.74108905 0.00013326 42 1520561280 2018.03.09 02:08 0.74099000 0.74104000 0.74090000 0.74104000 0.74108437 0.00013370 43 1520561340 2018.03.09 02:09 0.74104000 0.74108000 0.74100000 0.74110000 0.74108396 0.00013088 55 1520561400 2018.03.09 02:10 0.74108000 0.74103000 0.74101000 0.74108000 0.74107882 0.00013183 33 1520561460 2018.03.09 02:11 0.74103000 0.74110000 0.74101000 0.74110000 0.74108084 0.00012843 38 1520561520 2018.03.09 02:12 0.74110000 0.74122000 0.74107000 0.74125000 0.74109409 0.00012367 89 1520561580 2018.03.09 02:13 0.74124000 0.74108000 0.74108000 0.74127000 0.74109275 0.00011100 67 1520561640 2018.03.09 02:14 0.74108000 0.74093000 0.74083000 0.74108000 0.74107725 0.00010335 93 1520561700 2018.03.09 02:15 0.74093000 0.74100000 0.74091000 0.74105000 0.74106989 0.00010006 81 1520561760 2018.03.09 02:16 0.74100000 0.74070000 0.74069000 0.74100000 0.74103466 0.00013034 67 1520561820 2018.03.09 02:17 0.74073000 0.74069000 0.74065000 0.74079000 0.74100184 0.00015020 86 1520561880 2018.03.09 02:18 0.74069000 0.74071000 0.74059000 0.74074000 0.74097404 0.00016158 76 1520561940 2018.03.09 02:19 0.74074000 0.74067000 0.74065000 0.74081000 0.74094509 0.00016637 87 1520562000 2018.03.09 02:20 0.74067000 0.74081000 0.74065000 0.74081000 0.74093222 0.00016380 81 1520562060 2018.03.09 02:21 0.74082000 0.74095000 0.74077000 0.74097000 0.74093392 0.00015481 56 1520562120 2018.03.09 02:22 0.74094000 0.74109000 0.74094000 0.74111000 0.74094878 0.00015255 60 1520562180 2018.03.09 02:23 0.74110000 0.74098000 0.74098000 0.74112000 0.74095175 0.00015235 55 1520562240 2018.03.09 02:24 0.74098000 0.74100000 0.74093000 0.74100000 0.74095635 0.00015242 30 1520562300 2018.03.09 02:25 0.74100000 0.74094000 0.74093000 0.74100000 0.74095479 0.00015143 30 1520562360 2018.03.09 02:26 0.74094000 0.74091000 0.74087000 0.74094000 0.74095053 0.00015159 40 1520562420 2018.03.09 02:27 0.74091000 0.74092000 0.74089000 0.74094000 0.74094762 0.00015121 22 1520562480 2018.03.09 02:28 0.74094000 0.74081000 0.74080000 0.74094000 0.74093451 0.00015206 39 1520562540 2018.03.09 02:29 0.74081000 0.74073000 0.74071000 0.74083000 0.74091503 0.00015400 46 1520562600 2018.03.09 02:30 0.74073000 0.74053000 0.74053000 0.74081000 0.74087836 0.00017282 112 1520562660 2018.03.09 02:31 0.74053000 0.74072000 0.74050000 0.74073000 0.74086328 0.00016918 79 1520562720 2018.03.09 02:32 0.74072000 0.74070000 0.74070000 0.74080000 0.74084773 0.00015238 35 1520562780 2018.03.09 02:33 0.74070000 0.74075000 0.74070000 0.74075000 0.74083842 0.00014388 17 1520562840 2018.03.09 02:34 0.74075000 0.74066000 0.74065000 0.74075000 0.74082143 0.00014600 35 1520562900 2018.03.09 02:35 0.74065000 0.74070000 0.74062000 0.74073000 0.74080987 0.00014164 52 1520562960 2018.03.09 02:36 0.74070000 0.74063000 0.74061000 0.74070000 0.74079274 0.00014443 22 1520563020 2018.03.09 02:37 0.74062000 0.74070000 0.74056000 0.74070000 0.74078390 0.00014453 39 1520563080 2018.03.09 02:38 0.74068000 0.74070000 0.74062000 0.74070000 0.74077591 0.00014563 49 1520563140 2018.03.09 02:39 0.74069000 0.74060000 0.74060000 0.74071000 0.74075916 0.00015165 18 1520563200 2018.03.09 02:40 0.74063000 0.74053000 0.74052000 0.74065000 0.74073733 0.00016362 35 1520563260 2018.03.09 02:41 0.74054000 0.74066000 0.74054000 0.74068000 0.74072997 0.00015888 40 1520563320 2018.03.09 02:42 0.74066000 0.74071000 0.74066000 0.74075000 0.74072807 0.00013725 22 1520563380 2018.03.09 02:43 0.74073000 0.74075000 0.74070000 0.74076000 0.74073016 0.00012520 23 1520563440 2018.03.09 02:44 0.74075000 0.74073000 0.74073000 0.74078000 0.74073014 0.00010970 18 1520563500 2018.03.09 02:45 0.74075000 0.74080000 0.74070000 0.74080000 0.74073679 0.00010179 59 1520563560 2018.03.09 02:46 0.74080000 0.74073000 0.74071000 0.74080000 0.74073615 0.00009391 57 1520563620 2018.03.09 02:47 0.74073000 0.74081000 0.74069000 0.74083000 0.74074318 0.00008942 99 1520563680 2018.03.09 02:48 0.74081000 0.74080000 0.74076000 0.74082000 0.74074859 0.00009199 58 1520563740 2018.03.09 02:49 0.74080000 0.74076000 0.74075000 0.74085000 0.74074968 0.00009253 51 1520563800 2018.03.09 02:50 0.74076000 0.74090000 0.74076000 0.74092000 0.74076400 0.00009176 51 1520563860 2018.03.09 02:51 0.74088000 0.74093000 0.74088000 0.74095000 0.74077981 0.00010538 70 1520563920 2018.03.09 02:52 0.74091000 0.74091000 0.74088000 0.74093000 0.74079220 0.00011324 60 1520563980 2018.03.09 02:53 0.74090000 0.74091000 0.74087000 0.74100000 0.74080342 0.00012080 77 1520564040 2018.03.09 02:54 0.74093000 0.74117000 0.74088000 0.74137000 0.74083834 0.00015404 136 1520564100 2018.03.09 02:55 0.74115000 0.74124000 0.74115000 0.74134000 0.74087659 0.00018802 146 1520564160 2018.03.09 02:56 0.74125000 0.74119000 0.74115000 0.74130000 0.74090644 0.00020274 102 1520564220 2018.03.09 02:57 0.74118000 0.74105000 0.74105000 0.74119000 0.74092011 0.00020469 51 1520564280 2018.03.09 02:58 0.74103000 0.74103000 0.74101000 0.74108000 0.74093058 0.00020356 78 1520564340 2018.03.09 02:59 0.74103000 0.74076000 0.74073000 0.74103000 0.74091433 0.00018887 85 1520564400 2018.03.09 03:00 0.74075000 0.74075000 0.74062000 0.74080000 0.74089868 0.00016968 172 1520564460 2018.03.09 03:01 0.74077000 0.74095000 0.74075000 0.74097000 0.74090357 0.00016170 115 1520564520 2018.03.09 03:02 0.74095000 0.74082000 0.74082000 0.74095000 0.74089561 0.00015691 41 1520564580 2018.03.09 03:03 0.74081000 0.74096000 0.74081000 0.74097000 0.74090174 0.00015371 107 1520564640 2018.03.09 03:04 0.74096000 0.74086000 0.74085000 0.74101000 0.74089777 0.00014958 72 1520564700 2018.03.09 03:05 0.74087000 0.74097000 0.74077000 0.74097000 0.74090465 0.00014775 151 1520564760 2018.03.09 03:06 0.74098000 0.74111000 0.74097000 0.74111000 0.74092420 0.00014579 61 1520564820 2018.03.09 03:07 0.74112000 0.74116000 0.74109000 0.74117000 0.74094666 0.00014904 132 1520564880 2018.03.09 03:08 0.74115000 0.74137000 0.74115000 0.74144000 0.74098698 0.00016802 157 1520564940 2018.03.09 03:09 0.74136000 0.74125000 0.74122000 0.74136000 0.74101203 0.00016841 67 1520565000 2018.03.09 03:10 0.74125000 0.74120000 0.74117000 0.74129000 0.74102993 0.00017087 113 1520565060 2018.03.09 03:11 0.74120000 0.74127000 0.74114000 0.74130000 0.74105279 0.00017704 63 1520565120 2018.03.09 03:12 0.74127000 0.74118000 0.74117000 0.74127000 0.74106491 0.00017636 53 1520565180 2018.03.09 03:13 0.74119000 0.74120000 0.74110000 0.74122000 0.74107777 0.00017532 41 1520565240 2018.03.09 03:14 0.74121000 0.74130000 0.74121000 0.74130000 0.74109894 0.00018191 84 1520565300 2018.03.09 03:15 0.74127000 0.74124000 0.74119000 0.74130000 0.74111237 0.00018372 119 1520565360 2018.03.09 03:16 0.74124000 0.74135000 0.74124000 0.74148000 0.74113500 0.00019454 135 1520565420 2018.03.09 03:17 0.74137000 0.74133000 0.74129000 0.74140000 0.74115358 0.00020228 69 1520565480 2018.03.09 03:18 0.74133000 0.74126000 0.74122000 0.74134000 0.74116371 0.00020400 59 1520565540 2018.03.09 03:19 0.74128000 0.74152000 0.74128000 0.74152000 0.74119764 0.00020427 79 1520565600 2018.03.09 03:20 0.74152000 0.74160000 0.74150000 0.74161000 0.74123596 0.00020365 92 1520565660 2018.03.09 03:21 0.74161000 0.74175000 0.74157000 0.74175000 0.74128492 0.00023041 49 1520565720 2018.03.09 03:22 0.74176000 0.74176000 0.74175000 0.74181000 0.74133016 0.00023638 67 1520565780 2018.03.09 03:23 0.74175000 0.74168000 0.74167000 0.74178000 0.74136348 0.00023888 53 1520565840 2018.03.09 03:24 0.74170000 0.74148000 0.74147000 0.74171000 0.74137458 0.00021334 103 1520565900 2018.03.09 03:25 0.74150000 0.74158000 0.74150000 0.74161000 0.74139414 0.00019907 74 1520565960 2018.03.09 03:26 0.74158000 0.74169000 0.74156000 0.74171000 0.74142232 0.00019988 35 1520566020 2018.03.09 03:27 0.74169000 0.74159000 0.74159000 0.74169000 0.74143829 0.00019475 21 1520566080 2018.03.09 03:28 0.74159000 0.74158000 0.74155000 0.74162000 0.74145179 0.00019703 31 1520566140 2018.03.09 03:29 0.74159000 0.74152000 0.74152000 0.74160000 0.74145828 0.00019244 33 1520566200 2018.03.09 03:30 0.74152000 0.74165000 0.74146000 0.74175000 0.74147654 0.00018762 99 1520566260 2018.03.09 03:31 0.74165000 0.74128000 0.74128000 0.74165000 0.74145782 0.00018807 79 1520566320 2018.03.09 03:32 0.74130000 0.74156000 0.74130000 0.74156000 0.74146755 0.00017715 66 1520566380 2018.03.09 03:33 0.74154000 0.74149000 0.74145000 0.74161000 0.74146969 0.00016628 90 1520566440 2018.03.09 03:34 0.74148000 0.74157000 0.74129000 0.74163000 0.74147924 0.00016052 185 1520566500 2018.03.09 03:35 0.74159000 0.74172000 0.74159000 0.74180000 0.74150217 0.00015224 215 1520566560 2018.03.09 03:36 0.74172000 0.74176000 0.74172000 0.74185000 0.74152673 0.00015062 124 1520566620 2018.03.09 03:37 0.74176000 0.74158000 0.74157000 0.74177000 0.74153180 0.00014272 84 1520566680 2018.03.09 03:38 0.74159000 0.74166000 0.74158000 0.74172000 0.74154401 0.00012632 102 1520566740 2018.03.09 03:39 0.74167000 0.74166000 0.74158000 0.74172000 0.74155506 0.00012373 77 1520566800 2018.03.09 03:40 0.74166000 0.74149000 0.74146000 0.74166000 0.74154886 0.00012667 95 1520566860 2018.03.09 03:41 0.74149000 0.74145000 0.74135000 0.74153000 0.74153945 0.00012381 132 1520566920 2018.03.09 03:42 0.74146000 0.74152000 0.74140000 0.74152000 0.74153759 0.00011424 73 1520566980 2018.03.09 03:43 0.74153000 0.74160000 0.74153000 0.74160000 0.74154354 0.00010892 36 1520567040 2018.03.09 03:44 0.74160000 0.74161000 0.74157000 0.74161000 0.74154987 0.00010718 19 1520567100 2018.03.09 03:45 0.74160000 0.74173000 0.74155000 0.74176000 0.74156702 0.00011016 96 1520567160 2018.03.09 03:46 0.74173000 0.74165000 0.74165000 0.74175000 0.74157493 0.00010736 84 1520567220 2018.03.09 03:47 0.74166000 0.74162000 0.74162000 0.74171000 0.74157922 0.00010746 35 1520567280 2018.03.09 03:48 0.74162000 0.74154000 0.74154000 0.74170000 0.74157548 0.00010802 66 1520567340 2018.03.09 03:49 0.74155000 0.74152000 0.74145000 0.74156000 0.74157020 0.00010851 132 1520567400 2018.03.09 03:50 0.74152000 0.74155000 0.74151000 0.74157000 0.74156828 0.00010729 32 1520567460 2018.03.09 03:51 0.74156000 0.74155000 0.74155000 0.74166000 0.74156654 0.00008635 82 1520567520 2018.03.09 03:52 0.74155000 0.74162000 0.74152000 0.74165000 0.74157163 0.00008566 38 1520567580 2018.03.09 03:53 0.74162000 0.74176000 0.74161000 0.74179000 0.74158957 0.00008829 41 1520567640 2018.03.09 03:54 0.74176000 0.74180000 0.74167000 0.74180000 0.74160961 0.00009588 45 1520567700 2018.03.09 03:55 0.74181000 0.74175000 0.74175000 0.74183000 0.74162298 0.00009717 39 1520567760 2018.03.09 03:56 0.74175000 0.74182000 0.74170000 0.74184000 0.74164174 0.00010372 31 1520567820 2018.03.09 03:57 0.74182000 0.74172000 0.74165000 0.74182000 0.74164920 0.00010531 46 1520567880 2018.03.09 03:58 0.74171000 0.74167000 0.74163000 0.74173000 0.74165118 0.00010574 36 1520567940 2018.03.09 03:59 0.74167000 0.74165000 0.74160000 0.74167000 0.74165107 0.00010570 23 1520568000 2018.03.09 04:00 0.74165000 0.74159000 0.74156000 0.74166000 0.74164525 0.00009960 63 1520568060 2018.03.09 04:01 0.74158000 0.74153000 0.74151000 0.74158000 0.74163427 0.00009318 42 1520568120 2018.03.09 04:02 0.74153000 0.74141000 0.74141000 0.74153000 0.74161291 0.00010493 40 1520568180 2018.03.09 04:03 0.74141000 0.74145000 0.74141000 0.74151000 0.74159740 0.00011405 76 1520568240 2018.03.09 04:04 0.74143000 0.74140000 0.74135000 0.74143000 0.74157860 0.00012657 42 1520568300 2018.03.09 04:05 0.74141000 0.74137000 0.74137000 0.74155000 0.74155873 0.00013503 72 1520568360 2018.03.09 04:06 0.74135000 0.74135000 0.74134000 0.74146000 0.74153885 0.00014621 136 1520568420 2018.03.09 04:07 0.74135000 0.74140000 0.74127000 0.74146000 0.74152563 0.00015191 120 1520568480 2018.03.09 04:08 0.74140000 0.74145000 0.74138000 0.74146000 0.74151843 0.00015496 32 1520568540 2018.03.09 04:09 0.74146000 0.74151000 0.74145000 0.74155000 0.74151762 0.00015523 56 1520568600 2018.03.09 04:10 0.74153000 0.74165000 0.74151000 0.74165000 0.74153023 0.00015393 67 1520568660 2018.03.09 04:11 0.74165000 0.74160000 0.74157000 0.74165000 0.74153688 0.00015287 52 1520568720 2018.03.09 04:12 0.74160000 0.74140000 0.74139000 0.74160000 0.74152384 0.00015760 104 1520568780 2018.03.09 04:13 0.74140000 0.74150000 0.74135000 0.74152000 0.74152157 0.00014901 37 1520568840 2018.03.09 04:14 0.74150000 0.74142000 0.74141000 0.74151000 0.74151190 0.00013835 23 1520568900 2018.03.09 04:15 0.74141000 0.74133000 0.74124000 0.74141000 0.74149457 0.00013501 42 1520568960 2018.03.09 04:16 0.74132000 0.74124000 0.74124000 0.74132000 0.74147033 0.00012709 35 1520569020 2018.03.09 04:17 0.74125000 0.74112000 0.74111000 0.74133000 0.74143696 0.00013807 78 1520569080 2018.03.09 04:18 0.74113000 0.74100000 0.74099000 0.74118000 0.74139535 0.00016152 86 1520569140 2018.03.09 04:19 0.74101000 0.74086000 0.74080000 0.74101000 0.74134436 0.00019521 73 1520569200 2018.03.09 04:20 0.74087000 0.74076000 0.74076000 0.74087000 0.74128871 0.00023345 40 1520569260 2018.03.09 04:21 0.74076000 0.74087000 0.74074000 0.74090000 0.74124883 0.00025140 69 1520569320 2018.03.09 04:22 0.74086000 0.74089000 0.74086000 0.74091000 0.74121466 0.00026747 46 1520569380 2018.03.09 04:23 0.74089000 0.74100000 0.74088000 0.74101000 0.74119421 0.00027052 68 1520569440 2018.03.09 04:24 0.74100000 0.74092000 0.74092000 0.74101000 0.74116810 0.00027835 60 1520569500 2018.03.09 04:25 0.74093000 0.74090000 0.74090000 0.74097000 0.74114256 0.00028592 53 1520569560 2018.03.09 04:26 0.74091000 0.74102000 0.74091000 0.74102000 0.74113089 0.00028573 31 1520569620 2018.03.09 04:27 0.74102000 0.74104000 0.74099000 0.74104000 0.74112224 0.00028152 32 1520569680 2018.03.09 04:28 0.74105000 0.74110000 0.74100000 0.74110000 0.74112012 0.00027213 47 1520569740 2018.03.09 04:29 0.74110000 0.74108000 0.74107000 0.74112000 0.74111630 0.00025820 47 1520569800 2018.03.09 04:30 0.74109000 0.74099000 0.74099000 0.74115000 0.74110427 0.00023026 94 1520569860 2018.03.09 04:31 0.74097000 0.74084000 0.74084000 0.74103000 0.74107910 0.00020696 58 1520569920 2018.03.09 04:32 0.74084000 0.74093000 0.74083000 0.74095000 0.74106490 0.00019468 48 1520569980 2018.03.09 04:33 0.74095000 0.74105000 0.74093000 0.74107000 0.74106348 0.00016827 39 1520570040 2018.03.09 04:34 0.74104000 0.74096000 0.74093000 0.74105000 0.74105363 0.00014575 24 1520570100 2018.03.09 04:35 0.74098000 0.74095000 0.74084000 0.74098000 0.74104376 0.00012855 48 1520570160 2018.03.09 04:36 0.74092000 0.74095000 0.74090000 0.74095000 0.74103483 0.00011683 13 1520570220 2018.03.09 04:37 0.74095000 0.74115000 0.74095000 0.74117000 0.74104580 0.00012508 51 1520570280 2018.03.09 04:38 0.74115000 0.74117000 0.74109000 0.74118000 0.74105763 0.00013495 42 1520570340 2018.03.09 04:39 0.74120000 0.74113000 0.74113000 0.74120000 0.74106452 0.00013254 14 1520570400 2018.03.09 04:40 0.74110000 0.74119000 0.74104000 0.74121000 0.74107647 0.00012348 43 1520570460 2018.03.09 04:41 0.74119000 0.74121000 0.74118000 0.74121000 0.74108919 0.00012457 15 1520570520 2018.03.09 04:42 0.74121000 0.74114000 0.74114000 0.74121000 0.74109403 0.00011917 17 1520570580 2018.03.09 04:43 0.74113000 0.74107000 0.74106000 0.74114000 0.74109174 0.00011638 14 1520570640 2018.03.09 04:44 0.74108000 0.74119000 0.74108000 0.74120000 0.74110110 0.00011560 35 1520570700 2018.03.09 04:45 0.74118000 0.74126000 0.74117000 0.74130000 0.74111623 0.00011724 43 1520570760 2018.03.09 04:46 0.74127000 0.74124000 0.74124000 0.74130000 0.74112802 0.00012245 17 1520570820 2018.03.09 04:47 0.74124000 0.74116000 0.74115000 0.74125000 0.74113106 0.00012211 27 1520570880 2018.03.09 04:48 0.74115000 0.74113000 0.74103000 0.74120000 0.74113096 0.00012188 77 1520570940 2018.03.09 04:49 0.74114000 0.74122000 0.74113000 0.74122000 0.74113944 0.00012561 43 1520571000 2018.03.09 04:50 0.74122000 0.74108000 0.74106000 0.74125000 0.74113378 0.00012014 53 1520571060 2018.03.09 04:51 0.74109000 0.74105000 0.74105000 0.74111000 0.74112580 0.00010088 15 1520571120 2018.03.09 04:52 0.74106000 0.74102000 0.74100000 0.74107000 0.74111573 0.00009340 30 1520571180 2018.03.09 04:53 0.74100000 0.74095000 0.74095000 0.74102000 0.74109994 0.00009991 26 1520571240 2018.03.09 04:54 0.74095000 0.74082000 0.74082000 0.74095000 0.74107328 0.00011768 42 1520571300 2018.03.09 04:55 0.74083000 0.74092000 0.74083000 0.74092000 0.74105868 0.00012381 15 1520571360 2018.03.09 04:56 0.74091000 0.74102000 0.74091000 0.74104000 0.74105500 0.00012319 32 1520571420 2018.03.09 04:57 0.74101000 0.74079000 0.74079000 0.74102000 0.74102976 0.00014331 56 1520571480 2018.03.09 04:58 0.74080000 0.74078000 0.74076000 0.74081000 0.74100597 0.00015837 26 1520571540 2018.03.09 04:59 0.74080000 0.74090000 0.74080000 0.74090000 0.74099588 0.00016127 30 1520571600 2018.03.09 05:00 0.74091000 0.74082000 0.74078000 0.74091000 0.74097913 0.00016546 48 1520571660 2018.03.09 05:01 0.74081000 0.74080000 0.74078000 0.74081000 0.74096207 0.00016714 20 1520571720 2018.03.09 05:02 0.74079000 0.74082000 0.74078000 0.74082000 0.74094854 0.00016919 23 1520571780 2018.03.09 05:03 0.74082000 0.74074000 0.74073000 0.74082000 0.74092868 0.00017867 26 1520571840 2018.03.09 05:04 0.74075000 0.74073000 0.74072000 0.74076000 0.74090976 0.00017922 32 1520571900 2018.03.09 05:05 0.74074000 0.74075000 0.74074000 0.74081000 0.74089454 0.00016830 41 1520571960 2018.03.09 05:06 0.74077000 0.74071000 0.74071000 0.74079000 0.74087697 0.00015789 27 1520572020 2018.03.09 05:07 0.74072000 0.74072000 0.74072000 0.74079000 0.74086202 0.00015075 61 1520572080 2018.03.09 05:08 0.74073000 0.74077000 0.74072000 0.74079000 0.74085325 0.00014065 75 1520572140 2018.03.09 05:09 0.74076000 0.74064000 0.74060000 0.74081000 0.74083294 0.00012356 122 1520572200 2018.03.09 05:10 0.74065000 0.74058000 0.74057000 0.74071000 0.74080885 0.00012329 89 1520572260 2018.03.09 05:11 0.74059000 0.74066000 0.74054000 0.74068000 0.74079468 0.00011518 83 1520572320 2018.03.09 05:12 0.74066000 0.74058000 0.74058000 0.74067000 0.74077423 0.00011245 45 1520572380 2018.03.09 05:13 0.74059000 0.74075000 0.74059000 0.74083000 0.74077192 0.00010532 48 1520572440 2018.03.09 05:14 0.74075000 0.74065000 0.74065000 0.74075000 0.74076031 0.00010723 13 1520572500 2018.03.09 05:15 0.74065000 0.74060000 0.74050000 0.74067000 0.74074504 0.00010552 42 1520572560 2018.03.09 05:16 0.74059000 0.74057000 0.74055000 0.74059000 0.74072837 0.00009090 11 1520572620 2018.03.09 05:17 0.74057000 0.74052000 0.74052000 0.74062000 0.74070853 0.00009844 42 1520572680 2018.03.09 05:18 0.74051000 0.74058000 0.74048000 0.74063000 0.74069629 0.00010034 40 1520572740 2018.03.09 05:19 0.74057000 0.74062000 0.74054000 0.74062000 0.74068902 0.00009004 34 1520572800 2018.03.09 05:20 0.74062000 0.74069000 0.74062000 0.74072000 0.74068912 0.00008516 34 1520572860 2018.03.09 05:21 0.74068000 0.74081000 0.74065000 0.74082000 0.74070063 0.00008853 54 1520572920 2018.03.09 05:22 0.74080000 0.74067000 0.74061000 0.74082000 0.74069771 0.00008357 77 1520572980 2018.03.09 05:23 0.74066000 0.74074000 0.74066000 0.74076000 0.74070174 0.00008513 47 1520573040 2018.03.09 05:24 0.74075000 0.74075000 0.74072000 0.74077000 0.74070634 0.00008750 34 1520573100 2018.03.09 05:25 0.74076000 0.74079000 0.74076000 0.74084000 0.74071430 0.00009248 26 1520573160 2018.03.09 05:26 0.74080000 0.74093000 0.74078000 0.74093000 0.74073485 0.00011255 53 1520573220 2018.03.09 05:27 0.74094000 0.74097000 0.74093000 0.74099000 0.74075724 0.00013333 25 1520573280 2018.03.09 05:28 0.74097000 0.74100000 0.74095000 0.74100000 0.74078036 0.00015383 28 1520573340 2018.03.09 05:29 0.74100000 0.74110000 0.74100000 0.74113000 0.74081080 0.00017861 44 1520573400 2018.03.09 05:30 0.74109000 0.74107000 0.74107000 0.74110000 0.74083549 0.00018996 30 1520573460 2018.03.09 05:31 0.74108000 0.74105000 0.74102000 0.74109000 0.74085592 0.00019965 17 1520573520 2018.03.09 05:32 0.74105000 0.74105000 0.74101000 0.74105000 0.74087440 0.00020127 19 1520573580 2018.03.09 05:33 0.74104000 0.74097000 0.74095000 0.74104000 0.74088351 0.00020375 40 1520573640 2018.03.09 05:34 0.74099000 0.74103000 0.74099000 0.74111000 0.74089746 0.00020414 34 1520573700 2018.03.09 05:35 0.74104000 0.74113000 0.74104000 0.74115000 0.74091961 0.00020605 46 1520573760 2018.03.09 05:36 0.74114000 0.74108000 0.74103000 0.74126000 0.74093488 0.00019787 74 1520573820 2018.03.09 05:37 0.74108000 0.74106000 0.74099000 0.74109000 0.74094680 0.00017943 75 1520573880 2018.03.09 05:38 0.74105000 0.74098000 0.74098000 0.74105000 0.74094996 0.00016023 37 1520573940 2018.03.09 05:39 0.74098000 0.74096000 0.74090000 0.74098000 0.74095092 0.00014231 40 1520574000 2018.03.09 05:40 0.74095000 0.74096000 0.74092000 0.74097000 0.74095178 0.00012979 28 1520574060 2018.03.09 05:41 0.74096000 0.74084000 0.74080000 0.74096000 0.74094113 0.00012915 41 1520574120 2018.03.09 05:42 0.74084000 0.74085000 0.74077000 0.74085000 0.74093246 0.00011797 38 1520574180 2018.03.09 05:43 0.74086000 0.74079000 0.74078000 0.74086000 0.74091889 0.00011928 21 1520574240 2018.03.09 05:44 0.74079000 0.74079000 0.74077000 0.74082000 0.74090661 0.00012263 24 1520574300 2018.03.09 05:45 0.74080000 0.74078000 0.74071000 0.74081000 0.74089455 0.00012970 58 1520574360 2018.03.09 05:46 0.74077000 0.74060000 0.74060000 0.74077000 0.74086650 0.00015863 40 1520574420 2018.03.09 05:47 0.74063000 0.74067000 0.74063000 0.74070000 0.74084779 0.00017200 29 1520574480 2018.03.09 05:48 0.74067000 0.74066000 0.74065000 0.74072000 0.74082990 0.00018201 43 1520574540 2018.03.09 05:49 0.74068000 0.74064000 0.74062000 0.74073000 0.74081182 0.00018459 42 1520574600 2018.03.09 05:50 0.74065000 0.74060000 0.74060000 0.74067000 0.74079164 0.00018953 37 1520574660 2018.03.09 05:51 0.74060000 0.74062000 0.74060000 0.74064000 0.74077530 0.00019060 14 1520574720 2018.03.09 05:52 0.74062000 0.74060000 0.74053000 0.74062000 0.74075860 0.00019030 39 1520574780 2018.03.09 05:53 0.74060000 0.74057000 0.74057000 0.74060000 0.74074064 0.00019480 6 1520574840 2018.03.09 05:54 0.74057000 0.74057000 0.74053000 0.74061000 0.74072439 0.00019236 67 1520574900 2018.03.09 05:55 0.74060000 0.74060000 0.74055000 0.74060000 0.74071254 0.00017481 27 1520574960 2018.03.09 05:56 0.74061000 0.74071000 0.74061000 0.74071000 0.74071230 0.00015434 31 1520575020 2018.03.09 05:57 0.74071000 0.74077000 0.74071000 0.74082000 0.74071780 0.00013342 81 1520575080 2018.03.09 05:58 0.74077000 0.74076000 0.74075000 0.74079000 0.74072181 0.00012031 16 1520575140 2018.03.09 05:59 0.74076000 0.74076000 0.74072000 0.74083000 0.74072545 0.00010877 65 1520575200 2018.03.09 06:00 0.74075000 0.74092000 0.74071000 0.74092000 0.74074398 0.00010988 83 1520575260 2018.03.09 06:01 0.74094000 0.74101000 0.74094000 0.74105000 0.74076932 0.00013167 51 1520575320 2018.03.09 06:02 0.74101000 0.74101000 0.74099000 0.74106000 0.74079224 0.00015042 61 1520575380 2018.03.09 06:03 0.74102000 0.74103000 0.74100000 0.74111000 0.74081488 0.00016919 69 1520575440 2018.03.09 06:04 0.74105000 0.74105000 0.74103000 0.74108000 0.74083727 0.00018688 61 1520575500 2018.03.09 06:05 0.74105000 0.74088000 0.74087000 0.74108000 0.74084134 0.00018859 44 1520575560 2018.03.09 06:06 0.74088000 0.74092000 0.74088000 0.74094000 0.74084883 0.00018473 50 1520575620 2018.03.09 06:07 0.74092000 0.74101000 0.74091000 0.74103000 0.74086418 0.00018983 48 1520575680 2018.03.09 06:08 0.74102000 0.74100000 0.74100000 0.74103000 0.74087712 0.00019147 21 1520575740 2018.03.09 06:09 0.74100000 0.74100000 0.74100000 0.74105000 0.74088882 0.00018997 41 1520575800 2018.03.09 06:10 0.74102000 0.74105000 0.74098000 0.74105000 0.74090417 0.00018679 51 1520575860 2018.03.09 06:11 0.74107000 0.74113000 0.74103000 0.74113000 0.74092568 0.00018826 59 1520575920 2018.03.09 06:12 0.74112000 0.74108000 0.74108000 0.74117000 0.74094038 0.00018042 36 1520575980 2018.03.09 06:13 0.74109000 0.74109000 0.74109000 0.74114000 0.74095463 0.00016633 27 1520576040 2018.03.09 06:14 0.74110000 0.74105000 0.74102000 0.74111000 0.74096371 0.00014507 43 1520576100 2018.03.09 06:15 0.74105000 0.74105000 0.74098000 0.74110000 0.74097193 0.00012193 46 1520576160 2018.03.09 06:16 0.74105000 0.74100000 0.74100000 0.74106000 0.74097460 0.00010700 36 1520576220 2018.03.09 06:17 0.74100000 0.74100000 0.74095000 0.74101000 0.74097702 0.00009653 25 1520576280 2018.03.09 06:18 0.74101000 0.74109000 0.74092000 0.74110000 0.74098778 0.00008416 49 1520576340 2018.03.09 06:19 0.74110000 0.74110000 0.74109000 0.74114000 0.74099847 0.00006685 40 1520576400 2018.03.09 06:20 0.74110000 0.74100000 0.74098000 0.74115000 0.74099861 0.00006445 61 1520576460 2018.03.09 06:21 0.74099000 0.74093000 0.74088000 0.74099000 0.74099208 0.00006892 63 1520576520 2018.03.09 06:22 0.74093000 0.74100000 0.74091000 0.74103000 0.74099283 0.00006849 62 1520576580 2018.03.09 06:23 0.74100000 0.74106000 0.74096000 0.74106000 0.74099923 0.00006696 71 1520576640 2018.03.09 06:24 0.74107000 0.74101000 0.74101000 0.74111000 0.74100026 0.00006568 75 1520576700 2018.03.09 06:25 0.74101000 0.74103000 0.74100000 0.74104000 0.74100309 0.00005894 34 1520576760 2018.03.09 06:26 0.74103000 0.74102000 0.74095000 0.74103000 0.74100470 0.00005516 79 1520576820 2018.03.09 06:27 0.74101000 0.74098000 0.74098000 0.74103000 0.74100235 0.00005669 19 1520576880 2018.03.09 06:28 0.74099000 0.74102000 0.74096000 0.74102000 0.74100403 0.00005589 57 1520576940 2018.03.09 06:29 0.74103000 0.74103000 0.74100000 0.74105000 0.74100650 0.00005481 26 1520577000 2018.03.09 06:30 0.74104000 0.74118000 0.74102000 0.74119000 0.74102303 0.00005914 43 1520577060 2018.03.09 06:31 0.74117000 0.74115000 0.74111000 0.74122000 0.74103512 0.00005816 79 1520577120 2018.03.09 06:32 0.74114000 0.74113000 0.74105000 0.74117000 0.74104415 0.00006014 102 1520577180 2018.03.09 06:33 0.74114000 0.74128000 0.74110000 0.74132000 0.74106662 0.00007930 145 1520577240 2018.03.09 06:34 0.74128000 0.74126000 0.74125000 0.74138000 0.74108503 0.00009223 77 1520577300 2018.03.09 06:35 0.74125000 0.74127000 0.74115000 0.74130000 0.74110265 0.00010368 103 1520577360 2018.03.09 06:36 0.74127000 0.74126000 0.74117000 0.74130000 0.74111764 0.00010983 158 1520577420 2018.03.09 06:37 0.74127000 0.74130000 0.74125000 0.74133000 0.74113500 0.00011737 105 1520577480 2018.03.09 06:38 0.74128000 0.74134000 0.74125000 0.74139000 0.74115453 0.00012977 74 1520577540 2018.03.09 06:39 0.74132000 0.74143000 0.74127000 0.74149000 0.74118076 0.00014917 74 1520577600 2018.03.09 06:40 0.74143000 0.74152000 0.74143000 0.74156000 0.74121307 0.00016958 46 1520577660 2018.03.09 06:41 0.74153000 0.74150000 0.74147000 0.74157000 0.74124040 0.00017594 74 1520577720 2018.03.09 06:42 0.74150000 0.74149000 0.74147000 0.74156000 0.74126417 0.00018179 74 1520577780 2018.03.09 06:43 0.74148000 0.74151000 0.74147000 0.74156000 0.74128758 0.00018941 65 1520577840 2018.03.09 06:44 0.74150000 0.74148000 0.74145000 0.74157000 0.74130591 0.00018777 69 1520577900 2018.03.09 06:45 0.74149000 0.74147000 0.74147000 0.74155000 0.74132153 0.00018391 34 1520577960 2018.03.09 06:46 0.74148000 0.74149000 0.74145000 0.74150000 0.74133758 0.00017748 39 1520578020 2018.03.09 06:47 0.74148000 0.74151000 0.74146000 0.74155000 0.74135400 0.00016455 28 1520578080 2018.03.09 06:48 0.74152000 0.74157000 0.74151000 0.74159000 0.74137457 0.00015515 47 1520578140 2018.03.09 06:49 0.74157000 0.74158000 0.74157000 0.74160000 0.74139414 0.00014206 8 1520578200 2018.03.09 06:50 0.74160000 0.74162000 0.74160000 0.74164000 0.74141565 0.00014249 17 1520578260 2018.03.09 06:51 0.74162000 0.74157000 0.74152000 0.74163000 0.74143035 0.00013338 25 1520578320 2018.03.09 06:52 0.74158000 0.74155000 0.74153000 0.74159000 0.74144174 0.00011695 45 1520578380 2018.03.09 06:53 0.74155000 0.74150000 0.74145000 0.74155000 0.74144729 0.00011116 51 1520578440 2018.03.09 06:54 0.74150000 0.74154000 0.74148000 0.74158000 0.74145612 0.00010306 39 1520578500 2018.03.09 06:55 0.74153000 0.74153000 0.74146000 0.74153000 0.74146316 0.00009361 39 1520578560 2018.03.09 06:56 0.74151000 0.74166000 0.74141000 0.74166000 0.74148190 0.00008548 85 1520578620 2018.03.09 06:57 0.74165000 0.74162000 0.74149000 0.74165000 0.74149506 0.00007531 48 1520578680 2018.03.09 06:58 0.74161000 0.74180000 0.74158000 0.74184000 0.74152410 0.00008334 83 1520578740 2018.03.09 06:59 0.74180000 0.74201000 0.74178000 0.74203000 0.74157037 0.00012508 122 1520578800 2018.03.09 07:00 0.74199000 0.74187000 0.74187000 0.74204000 0.74159891 0.00013965 119 1520578860 2018.03.09 07:01 0.74187000 0.74192000 0.74180000 0.74203000 0.74162949 0.00015540 127 1520578920 2018.03.09 07:02 0.74192000 0.74188000 0.74188000 0.74205000 0.74165335 0.00016330 91 1520578980 2018.03.09 07:03 0.74188000 0.74180000 0.74176000 0.74188000 0.74166732 0.00016446 51 1520579040 2018.03.09 07:04 0.74179000 0.74170000 0.74170000 0.74181000 0.74167043 0.00015939 32 1520579100 2018.03.09 07:05 0.74170000 0.74174000 0.74168000 0.74176000 0.74167705 0.00015378 22 1520579160 2018.03.09 07:06 0.74173000 0.74175000 0.74173000 0.74177000 0.74168400 0.00014862 15 1520579220 2018.03.09 07:07 0.74177000 0.74177000 0.74171000 0.74178000 0.74169219 0.00014410 43 1520579280 2018.03.09 07:08 0.74177000 0.74184000 0.74176000 0.74187000 0.74170627 0.00014401 44 1520579340 2018.03.09 07:09 0.74184000 0.74196000 0.74184000 0.74196000 0.74173043 0.00015008 26 1520579400 2018.03.09 07:10 0.74196000 0.74192000 0.74190000 0.74196000 0.74174849 0.00015316 35 1520579460 2018.03.09 07:11 0.74192000 0.74185000 0.74185000 0.74200000 0.74175816 0.00014913 60 1520579520 2018.03.09 07:12 0.74187000 0.74190000 0.74186000 0.74193000 0.74177166 0.00014397 44 1520579580 2018.03.09 07:13 0.74188000 0.74194000 0.74185000 0.74197000 0.74178770 0.00013342 54 1520579640 2018.03.09 07:14 0.74195000 0.74191000 0.74191000 0.74197000 0.74179934 0.00012206 32 1520579700 2018.03.09 07:15 0.74192000 0.74192000 0.74189000 0.74196000 0.74181084 0.00010604 57 1520579760 2018.03.09 07:16 0.74192000 0.74187000 0.74186000 0.74195000 0.74181647 0.00009944 43 1520579820 2018.03.09 07:17 0.74189000 0.74187000 0.74185000 0.74189000 0.74182157 0.00008760 27 1520579880 2018.03.09 07:18 0.74187000 0.74189000 0.74182000 0.74194000 0.74182809 0.00008576 77 1520579940 2018.03.09 07:19 0.74188000 0.74195000 0.74188000 0.74196000 0.74183970 0.00007602 50 1520580000 2018.03.09 07:20 0.74194000 0.74188000 0.74188000 0.74196000 0.74184353 0.00007517 64 1520580060 2018.03.09 07:21 0.74190000 0.74185000 0.74182000 0.74194000 0.74184415 0.00007308 73 1520580120 2018.03.09 07:22 0.74186000 0.74170000 0.74163000 0.74191000 0.74183042 0.00008172 65 1520580180 2018.03.09 07:23 0.74170000 0.74166000 0.74155000 0.74170000 0.74181419 0.00009366 100 1520580240 2018.03.09 07:24 0.74166000 0.74169000 0.74163000 0.74170000 0.74180236 0.00009855 40 1520580300 2018.03.09 07:25 0.74168000 0.74166000 0.74163000 0.74169000 0.74178881 0.00010821 23 1520580360 2018.03.09 07:26 0.74165000 0.74166000 0.74164000 0.74171000 0.74177654 0.00011719 35 1520580420 2018.03.09 07:27 0.74167000 0.74173000 0.74165000 0.74174000 0.74177211 0.00011982 44 1520580480 2018.03.09 07:28 0.74173000 0.74173000 0.74169000 0.74179000 0.74176810 0.00012112 69 1520580540 2018.03.09 07:29 0.74172000 0.74172000 0.74169000 0.74175000 0.74176352 0.00011574 49 1520580600 2018.03.09 07:30 0.74173000 0.74185000 0.74173000 0.74186000 0.74177175 0.00010873 53 1520580660 2018.03.09 07:31 0.74184000 0.74175000 0.74167000 0.74184000 0.74176968 0.00010811 61 1520580720 2018.03.09 07:32 0.74175000 0.74171000 0.74163000 0.74175000 0.74176400 0.00010658 58 1520580780 2018.03.09 07:33 0.74172000 0.74186000 0.74170000 0.74186000 0.74177314 0.00009912 41 1520580840 2018.03.09 07:34 0.74186000 0.74178000 0.74175000 0.74187000 0.74177379 0.00009420 41 1520580900 2018.03.09 07:35 0.74179000 0.74179000 0.74177000 0.74188000 0.74177534 0.00008833 50 1520580960 2018.03.09 07:36 0.74178000 0.74178000 0.74177000 0.74185000 0.74177578 0.00008576 26 1520581020 2018.03.09 07:37 0.74177000 0.74175000 0.74173000 0.74178000 0.74177333 0.00008318 22 1520581080 2018.03.09 07:38 0.74174000 0.74178000 0.74171000 0.74181000 0.74177396 0.00007908 59 1520581140 2018.03.09 07:39 0.74179000 0.74175000 0.74172000 0.74185000 0.74177168 0.00006817 48 1520581200 2018.03.09 07:40 0.74176000 0.74177000 0.74173000 0.74182000 0.74177152 0.00006366 28 1520581260 2018.03.09 07:41 0.74176000 0.74175000 0.74173000 0.74180000 0.74176947 0.00006047 30 1520581320 2018.03.09 07:42 0.74174000 0.74184000 0.74174000 0.74187000 0.74177619 0.00006296 49 1520581380 2018.03.09 07:43 0.74185000 0.74186000 0.74182000 0.74188000 0.74178417 0.00006289 38 1520581440 2018.03.09 07:44 0.74185000 0.74185000 0.74177000 0.74188000 0.74179044 0.00006296 75 1520581500 2018.03.09 07:45 0.74186000 0.74190000 0.74185000 0.74192000 0.74180087 0.00006348 45 1520581560 2018.03.09 07:46 0.74189000 0.74179000 0.74176000 0.74190000 0.74179984 0.00005492 76 1520581620 2018.03.09 07:47 0.74179000 0.74186000 0.74177000 0.74186000 0.74180557 0.00005530 74 1520581680 2018.03.09 07:48 0.74186000 0.74181000 0.74180000 0.74191000 0.74180599 0.00005273 83 1520581740 2018.03.09 07:49 0.74182000 0.74185000 0.74181000 0.74187000 0.74181018 0.00005042 53 1520581800 2018.03.09 07:50 0.74186000 0.74188000 0.74185000 0.74189000 0.74181683 0.00005304 24 1520581860 2018.03.09 07:51 0.74188000 0.74195000 0.74185000 0.74195000 0.74182951 0.00006059 62 1520581920 2018.03.09 07:52 0.74195000 0.74195000 0.74190000 0.74196000 0.74184099 0.00006213 31 1520581980 2018.03.09 07:53 0.74195000 0.74200000 0.74193000 0.74204000 0.74185613 0.00007438 74 1520582040 2018.03.09 07:54 0.74199000 0.74195000 0.74195000 0.74203000 0.74186507 0.00007745 37 1520582100 2018.03.09 07:55 0.74195000 0.74196000 0.74191000 0.74198000 0.74187411 0.00008059 61 1520582160 2018.03.09 07:56 0.74197000 0.74203000 0.74195000 0.74205000 0.74188896 0.00008824 67 1520582220 2018.03.09 07:57 0.74203000 0.74204000 0.74198000 0.74205000 0.74190334 0.00009203 53 1520582280 2018.03.09 07:58 0.74204000 0.74199000 0.74195000 0.74208000 0.74191160 0.00009159 82 1520582340 2018.03.09 07:59 0.74200000 0.74200000 0.74200000 0.74206000 0.74192002 0.00008784 62 1520582400 2018.03.09 08:00 0.74200000 0.74195000 0.74195000 0.74205000 0.74192287 0.00008184 89 1520582460 2018.03.09 08:01 0.74194000 0.74192000 0.74191000 0.74198000 0.74192260 0.00007212 28 1520582520 2018.03.09 08:02 0.74193000 0.74190000 0.74186000 0.74193000 0.74192045 0.00006992 35 1520582580 2018.03.09 08:03 0.74190000 0.74191000 0.74183000 0.74195000 0.74191945 0.00006870 48 1520582640 2018.03.09 08:04 0.74193000 0.74203000 0.74185000 0.74203000 0.74192998 0.00007004 89 1520582700 2018.03.09 08:05 0.74200000 0.74195000 0.74189000 0.74200000 0.74193189 0.00006972 62 1520582760 2018.03.09 08:06 0.74195000 0.74196000 0.74193000 0.74196000 0.74193456 0.00006192 53 1520582820 2018.03.09 08:07 0.74196000 0.74195000 0.74192000 0.74199000 0.74193603 0.00005939 77 1520582880 2018.03.09 08:08 0.74197000 0.74211000 0.74197000 0.74211000 0.74195260 0.00005995 41 1520582940 2018.03.09 08:09 0.74213000 0.74210000 0.74205000 0.74220000 0.74196664 0.00006066 82 1520583000 2018.03.09 08:10 0.74210000 0.74210000 0.74210000 0.74210000 0.74197934 0.00006185 18 1520583060 2018.03.09 08:11 0.74208000 0.74210000 0.74205000 0.74210000 0.74199083 0.00006544 12 1520583120 2018.03.09 08:12 0.74210000 0.74210000 0.74210000 0.74215000 0.74200123 0.00006827 25 1520583180 2018.03.09 08:13 0.74210000 0.74211000 0.74210000 0.74214000 0.74201159 0.00007224 37 1520583240 2018.03.09 08:14 0.74211000 0.74212000 0.74206000 0.74216000 0.74202191 0.00007498 84 1520583300 2018.03.09 08:15 0.74212000 0.74224000 0.74207000 0.74226000 0.74204268 0.00008879 104 1520583360 2018.03.09 08:16 0.74223000 0.74224000 0.74216000 0.74226000 0.74206148 0.00010118 76 1520583420 2018.03.09 08:17 0.74225000 0.74235000 0.74224000 0.74240000 0.74208895 0.00012412 128 1520583480 2018.03.09 08:18 0.74235000 0.74237000 0.74228000 0.74239000 0.74211572 0.00014249 106 1520583540 2018.03.09 08:19 0.74239000 0.74222000 0.74222000 0.74239000 0.74212565 0.00014441 85 1520583600 2018.03.09 08:20 0.74222000 0.74222000 0.74220000 0.74228000 0.74213464 0.00014248 50 1520583660 2018.03.09 08:21 0.74223000 0.74216000 0.74213000 0.74224000 0.74213705 0.00013470 66 1520583720 2018.03.09 08:22 0.74215000 0.74211000 0.74211000 0.74220000 0.74213448 0.00012370 59 1520583780 2018.03.09 08:23 0.74212000 0.74211000 0.74207000 0.74214000 0.74213215 0.00011318 51 1520583840 2018.03.09 08:24 0.74211000 0.74209000 0.74202000 0.74216000 0.74212813 0.00011144 66 1520583900 2018.03.09 08:25 0.74211000 0.74205000 0.74200000 0.74211000 0.74212069 0.00010666 26 1520583960 2018.03.09 08:26 0.74205000 0.74212000 0.74205000 0.74223000 0.74212062 0.00010045 99 1520584020 2018.03.09 08:27 0.74212000 0.74216000 0.74206000 0.74222000 0.74212437 0.00009186 89 1520584080 2018.03.09 08:28 0.74215000 0.74219000 0.74208000 0.74223000 0.74213062 0.00009055 58 1520584140 2018.03.09 08:29 0.74218000 0.74220000 0.74215000 0.74221000 0.74213723 0.00008912 51 1520584200 2018.03.09 08:30 0.74219000 0.74218000 0.74216000 0.74221000 0.74214130 0.00008774 70 1520584260 2018.03.09 08:31 0.74217000 0.74210000 0.74202000 0.74220000 0.74213737 0.00008919 91 1520584320 2018.03.09 08:32 0.74210000 0.74206000 0.74202000 0.74211000 0.74213000 0.00009338 111 1520584380 2018.03.09 08:33 0.74207000 0.74197000 0.74196000 0.74211000 0.74211476 0.00010591 59 1520584440 2018.03.09 08:34 0.74196000 0.74196000 0.74185000 0.74198000 0.74210002 0.00011755 83 1520584500 2018.03.09 08:35 0.74195000 0.74193000 0.74193000 0.74206000 0.74208383 0.00012579 61 1520584560 2018.03.09 08:36 0.74193000 0.74195000 0.74187000 0.74199000 0.74207109 0.00012927 65 1520584620 2018.03.09 08:37 0.74195000 0.74194000 0.74193000 0.74199000 0.74205860 0.00012113 52 1520584680 2018.03.09 08:38 0.74195000 0.74197000 0.74191000 0.74200000 0.74205016 0.00010356 74 1520584740 2018.03.09 08:39 0.74196000 0.74192000 0.74186000 0.74197000 0.74203777 0.00010374 67 1520584800 2018.03.09 08:40 0.74193000 0.74191000 0.74185000 0.74193000 0.74202560 0.00010228 53 1520584860 2018.03.09 08:41 0.74191000 0.74201000 0.74187000 0.74201000 0.74202411 0.00009815 92 1520584920 2018.03.09 08:42 0.74201000 0.74197000 0.74192000 0.74207000 0.74201896 0.00009796 83 1520584980 2018.03.09 08:43 0.74197000 0.74198000 0.74191000 0.74199000 0.74201525 0.00009683 45 1520585040 2018.03.09 08:44 0.74200000 0.74188000 0.74187000 0.74202000 0.74200237 0.00010180 56 1520585100 2018.03.09 08:45 0.74189000 0.74195000 0.74185000 0.74197000 0.74199738 0.00010278 74 1520585160 2018.03.09 08:46 0.74192000 0.74198000 0.74192000 0.74205000 0.74199573 0.00009936 99 1520585220 2018.03.09 08:47 0.74197000 0.74201000 0.74195000 0.74203000 0.74199708 0.00009228 58 1520585280 2018.03.09 08:48 0.74202000 0.74202000 0.74200000 0.74210000 0.74199927 0.00008184 101 1520585340 2018.03.09 08:49 0.74200000 0.74205000 0.74200000 0.74209000 0.74200410 0.00007038 66 1520585400 2018.03.09 08:50 0.74204000 0.74197000 0.74196000 0.74204000 0.74200085 0.00005741 34 1520585460 2018.03.09 08:51 0.74196000 0.74187000 0.74185000 0.74198000 0.74198839 0.00005406 77 1520585520 2018.03.09 08:52 0.74186000 0.74187000 0.74185000 0.74190000 0.74197711 0.00005246 48 1520585580 2018.03.09 08:53 0.74187000 0.74186000 0.74185000 0.74188000 0.74196596 0.00005436 30 1520585640 2018.03.09 08:54 0.74187000 0.74187000 0.74185000 0.74189000 0.74195682 0.00005588 33 1520585700 2018.03.09 08:55 0.74187000 0.74193000 0.74185000 0.74194000 0.74195427 0.00005542 48 1520585760 2018.03.09 08:56 0.74190000 0.74194000 0.74185000 0.74194000 0.74195291 0.00005530 30 1520585820 2018.03.09 08:57 0.74195000 0.74195000 0.74192000 0.74196000 0.74195263 0.00005519 49 1520585880 2018.03.09 08:58 0.74195000 0.74190000 0.74186000 0.74196000 0.74194762 0.00005557 34 1520585940 2018.03.09 08:59 0.74190000 0.74177000 0.74173000 0.74194000 0.74193070 0.00006685 65 1520586000 2018.03.09 09:00 0.74178000 0.74194000 0.74175000 0.74195000 0.74193159 0.00006666 76 1520586060 2018.03.09 09:01 0.74193000 0.74191000 0.74186000 0.74195000 0.74192953 0.00006451 89 1520586120 2018.03.09 09:02 0.74192000 0.74175000 0.74175000 0.74202000 0.74191243 0.00007521 134 1520586180 2018.03.09 09:03 0.74175000 0.74154000 0.74148000 0.74175000 0.74187696 0.00011224 174 1520586240 2018.03.09 09:04 0.74156000 0.74127000 0.74120000 0.74159000 0.74181916 0.00018239 248 1520586300 2018.03.09 09:05 0.74129000 0.74133000 0.74124000 0.74134000 0.74177257 0.00021945 75 1520586360 2018.03.09 09:06 0.74134000 0.74141000 0.74134000 0.74156000 0.74173804 0.00023711 93 1520586420 2018.03.09 09:07 0.74140000 0.74137000 0.74136000 0.74145000 0.74170299 0.00025137 82 1520586480 2018.03.09 09:08 0.74140000 0.74142000 0.74139000 0.74149000 0.74167604 0.00025536 101 1520586540 2018.03.09 09:09 0.74144000 0.74132000 0.74132000 0.74144000 0.74164213 0.00026072 106 1520586600 2018.03.09 09:10 0.74133000 0.74135000 0.74131000 0.74139000 0.74161431 0.00026394 64 1520586660 2018.03.09 09:11 0.74135000 0.74143000 0.74131000 0.74150000 0.74159675 0.00026435 92 1520586720 2018.03.09 09:12 0.74143000 0.74150000 0.74142000 0.74155000 0.74158754 0.00025973 67 1520586780 2018.03.09 09:13 0.74150000 0.74156000 0.74146000 0.74156000 0.74158492 0.00025295 47 1520586840 2018.03.09 09:14 0.74156000 0.74167000 0.74155000 0.74170000 0.74159302 0.00024472 68 1520586900 2018.03.09 09:15 0.74167000 0.74156000 0.74156000 0.74173000 0.74158988 0.00023299 123 1520586960 2018.03.09 09:16 0.74157000 0.74147000 0.74147000 0.74160000 0.74157846 0.00022040 59 1520587020 2018.03.09 09:17 0.74150000 0.74146000 0.74145000 0.74160000 0.74156718 0.00020440 120 1520587080 2018.03.09 09:18 0.74146000 0.74158000 0.74146000 0.74170000 0.74156840 0.00019063 70 1520587140 2018.03.09 09:19 0.74158000 0.74172000 0.74157000 0.74174000 0.74158284 0.00019192 134 1520587200 2018.03.09 09:20 0.74171000 0.74181000 0.74166000 0.74184000 0.74160447 0.00019015 132 1520587260 2018.03.09 09:21 0.74181000 0.74190000 0.74179000 0.74195000 0.74163262 0.00020334 88 1520587320 2018.03.09 09:22 0.74191000 0.74215000 0.74189000 0.74219000 0.74168189 0.00025593 127 1520587380 2018.03.09 09:23 0.74215000 0.74205000 0.74197000 0.74222000 0.74171695 0.00028388 119 1520587440 2018.03.09 09:24 0.74204000 0.74210000 0.74203000 0.74215000 0.74175343 0.00029532 73 1520587500 2018.03.09 09:25 0.74209000 0.74200000 0.74199000 0.74209000 0.74177691 0.00029513 43 1520587560 2018.03.09 09:26 0.74200000 0.74189000 0.74183000 0.74200000 0.74178768 0.00028900 94 1520587620 2018.03.09 09:27 0.74189000 0.74202000 0.74188000 0.74205000 0.74180981 0.00028628 74 1520587680 2018.03.09 09:28 0.74202000 0.74210000 0.74201000 0.74211000 0.74183745 0.00028920 56 1520587740 2018.03.09 09:29 0.74210000 0.74195000 0.74195000 0.74212000 0.74184817 0.00026941 161 1520587800 2018.03.09 09:30 0.74195000 0.74187000 0.74176000 0.74195000 0.74185024 0.00024586 134 1520587860 2018.03.09 09:31 0.74188000 0.74191000 0.74185000 0.74197000 0.74185594 0.00022857 104 1520587920 2018.03.09 09:32 0.74194000 0.74187000 0.74185000 0.74196000 0.74185728 0.00021444 118 1520587980 2018.03.09 09:33 0.74187000 0.74185000 0.74180000 0.74187000 0.74185658 0.00020385 75 1520588040 2018.03.09 09:34 0.74184000 0.74186000 0.74176000 0.74190000 0.74185691 0.00019954 94 1520588100 2018.03.09 09:35 0.74187000 0.74200000 0.74180000 0.74205000 0.74187054 0.00018985 93 1520588160 2018.03.09 09:36 0.74200000 0.74197000 0.74193000 0.74205000 0.74188001 0.00016730 106 1520588220 2018.03.09 09:37 0.74200000 0.74191000 0.74191000 0.74206000 0.74188286 0.00013770 127 1520588280 2018.03.09 09:38 0.74191000 0.74180000 0.74177000 0.74194000 0.74187497 0.00012501 81 1520588340 2018.03.09 09:39 0.74180000 0.74171000 0.74167000 0.74180000 0.74185926 0.00013399 67 1520588400 2018.03.09 09:40 0.74170000 0.74185000 0.74166000 0.74185000 0.74185838 0.00013407 71 1520588460 2018.03.09 09:41 0.74185000 0.74180000 0.74180000 0.74200000 0.74185282 0.00013755 112 1520588520 2018.03.09 09:42 0.74179000 0.74186000 0.74178000 0.74190000 0.74185350 0.00012007 92 1520588580 2018.03.09 09:43 0.74186000 0.74192000 0.74181000 0.74193000 0.74185984 0.00010958 147 1520588640 2018.03.09 09:44 0.74193000 0.74206000 0.74185000 0.74206000 0.74187890 0.00009786 125 1520588700 2018.03.09 09:45 0.74205000 0.74218000 0.74201000 0.74218000 0.74190758 0.00010908 95 1520588760 2018.03.09 09:46 0.74216000 0.74213000 0.74213000 0.74223000 0.74192876 0.00011753 46 1520588820 2018.03.09 09:47 0.74214000 0.74210000 0.74205000 0.74215000 0.74194507 0.00012217 81 1520588880 2018.03.09 09:48 0.74212000 0.74215000 0.74210000 0.74226000 0.74196458 0.00012846 80 1520588940 2018.03.09 09:49 0.74216000 0.74220000 0.74208000 0.74225000 0.74198701 0.00014290 128 1520589000 2018.03.09 09:50 0.74216000 0.74212000 0.74208000 0.74222000 0.74199967 0.00014629 62 1520589060 2018.03.09 09:51 0.74213000 0.74204000 0.74203000 0.74219000 0.74200351 0.00014605 118 1520589120 2018.03.09 09:52 0.74205000 0.74200000 0.74197000 0.74210000 0.74200318 0.00014290 79 1520589180 2018.03.09 09:53 0.74200000 0.74204000 0.74200000 0.74211000 0.74200668 0.00013948 83 1520589240 2018.03.09 09:54 0.74204000 0.74190000 0.74190000 0.74204000 0.74199652 0.00013657 70 1520589300 2018.03.09 09:55 0.74190000 0.74200000 0.74190000 0.74205000 0.74199686 0.00013659 62 1520589360 2018.03.09 09:56 0.74200000 0.74203000 0.74195000 0.74203000 0.74200001 0.00013686 45 1520589420 2018.03.09 09:57 0.74203000 0.74210000 0.74201000 0.74213000 0.74200953 0.00013757 116 1520589480 2018.03.09 09:58 0.74206000 0.74203000 0.74198000 0.74216000 0.74201148 0.00012942 101 1520589540 2018.03.09 09:59 0.74200000 0.74199000 0.74189000 0.74202000 0.74200944 0.00011085 135 1520589600 2018.03.09 10:00 0.74199000 0.74183000 0.74174000 0.74209000 0.74199235 0.00011583 282 1520589660 2018.03.09 10:01 0.74183000 0.74176000 0.74167000 0.74186000 0.74197022 0.00012676 164 1520589720 2018.03.09 10:02 0.74176000 0.74213000 0.74176000 0.74213000 0.74198544 0.00012240 154 1520589780 2018.03.09 10:03 0.74213000 0.74247000 0.74213000 0.74251000 0.74203159 0.00014655 179 1520589840 2018.03.09 10:04 0.74247000 0.74258000 0.74247000 0.74263000 0.74208382 0.00018222 120 1520589900 2018.03.09 10:05 0.74261000 0.74260000 0.74254000 0.74268000 0.74213298 0.00021426 159 1520589960 2018.03.09 10:06 0.74260000 0.74265000 0.74258000 0.74274000 0.74218222 0.00024779 102 1520590020 2018.03.09 10:07 0.74265000 0.74280000 0.74265000 0.74287000 0.74224105 0.00029142 87 1520590080 2018.03.09 10:08 0.74280000 0.74281000 0.74271000 0.74284000 0.74229524 0.00032810 68 1520590140 2018.03.09 10:09 0.74281000 0.74273000 0.74268000 0.74281000 0.74233664 0.00035174 34 1520590200 2018.03.09 10:10 0.74273000 0.74261000 0.74260000 0.74273000 0.74236268 0.00036061 39 1520590260 2018.03.09 10:11 0.74262000 0.74254000 0.74254000 0.74269000 0.74237957 0.00035984 80 1520590320 2018.03.09 10:12 0.74255000 0.74253000 0.74229000 0.74258000 0.74239389 0.00035456 111 1520590380 2018.03.09 10:13 0.74254000 0.74247000 0.74234000 0.74260000 0.74240114 0.00034748 176 1520590440 2018.03.09 10:14 0.74247000 0.74243000 0.74243000 0.74263000 0.74240389 0.00032938 113 1520590500 2018.03.09 10:15 0.74243000 0.74251000 0.74235000 0.74251000 0.74241400 0.00031857 74 1520590560 2018.03.09 10:16 0.74251000 0.74246000 0.74240000 0.74251000 0.74241838 0.00030716 98 1520590620 2018.03.09 10:17 0.74246000 0.74263000 0.74242000 0.74263000 0.74243853 0.00030255 80 1520590680 2018.03.09 10:18 0.74261000 0.74273000 0.74260000 0.74275000 0.74246629 0.00029471 47 1520590740 2018.03.09 10:19 0.74274000 0.74282000 0.74273000 0.74288000 0.74249998 0.00028342 102 1520590800 2018.03.09 10:20 0.74285000 0.74305000 0.74283000 0.74315000 0.74255236 0.00026246 94 1520590860 2018.03.09 10:21 0.74306000 0.74316000 0.74306000 0.74317000 0.74261023 0.00022290 71 1520590920 2018.03.09 10:22 0.74318000 0.74340000 0.74317000 0.74340000 0.74268545 0.00024828 97 1520590980 2018.03.09 10:23 0.74339000 0.74345000 0.74333000 0.74349000 0.74275826 0.00029110 111 1520591040 2018.03.09 10:24 0.74344000 0.74360000 0.74344000 0.74364000 0.74283843 0.00034420 67 1520591100 2018.03.09 10:25 0.74362000 0.74342000 0.74342000 0.74364000 0.74289381 0.00036802 86 1520591160 2018.03.09 10:26 0.74342000 0.74341000 0.74341000 0.74344000 0.74294298 0.00038699 17 1520591220 2018.03.09 10:27 0.74342000 0.74351000 0.74340000 0.74354000 0.74299698 0.00041341 101 1520591280 2018.03.09 10:28 0.74350000 0.74333000 0.74330000 0.74350000 0.74302869 0.00042351 72 1520591340 2018.03.09 10:29 0.74334000 0.74336000 0.74328000 0.74338000 0.74306025 0.00043014 75 1520591400 2018.03.09 10:30 0.74337000 0.74332000 0.74331000 0.74343000 0.74308499 0.00042607 85 1520591460 2018.03.09 10:31 0.74331000 0.74313000 0.74313000 0.74331000 0.74308927 0.00040893 34 1520591520 2018.03.09 10:32 0.74314000 0.74310000 0.74308000 0.74318000 0.74309029 0.00038941 61 1520591580 2018.03.09 10:33 0.74310000 0.74295000 0.74293000 0.74310000 0.74307693 0.00036540 78 1520591640 2018.03.09 10:34 0.74297000 0.74303000 0.74296000 0.74318000 0.74307246 0.00033629 96 1520591700 2018.03.09 10:35 0.74302000 0.74279000 0.74276000 0.74302000 0.74304556 0.00032437 96 1520591760 2018.03.09 10:36 0.74279000 0.74261000 0.74258000 0.74279000 0.74300408 0.00032728 113 1520591820 2018.03.09 10:37 0.74261000 0.74281000 0.74252000 0.74281000 0.74298560 0.00032818 82 1520591880 2018.03.09 10:38 0.74281000 0.74270000 0.74258000 0.74281000 0.74295840 0.00034360 90 1520591940 2018.03.09 10:39 0.74271000 0.74270000 0.74259000 0.74276000 0.74293379 0.00036063 83 1520592000 2018.03.09 10:40 0.74270000 0.74264000 0.74263000 0.74275000 0.74290581 0.00038073 53 1520592060 2018.03.09 10:41 0.74267000 0.74278000 0.74264000 0.74278000 0.74289383 0.00038388 70 1520592120 2018.03.09 10:42 0.74277000 0.74282000 0.74276000 0.74301000 0.74288679 0.00037067 123 1520592180 2018.03.09 10:43 0.74284000 0.74296000 0.74281000 0.74298000 0.74289377 0.00034583 128 1520592240 2018.03.09 10:44 0.74296000 0.74295000 0.74288000 0.74302000 0.74289912 0.00030583 106 1520592300 2018.03.09 10:45 0.74295000 0.74306000 0.74293000 0.74311000 0.74291444 0.00028012 94 1520592360 2018.03.09 10:46 0.74306000 0.74294000 0.74294000 0.74306000 0.74291688 0.00025678 118 1520592420 2018.03.09 10:47 0.74294000 0.74261000 0.74251000 0.74296000 0.74288765 0.00023376 126 1520592480 2018.03.09 10:48 0.74260000 0.74257000 0.74254000 0.74267000 0.74285740 0.00022595 130 1520592540 2018.03.09 10:49 0.74256000 0.74251000 0.74233000 0.74258000 0.74282431 0.00021213 148 1520592600 2018.03.09 10:50 0.74252000 0.74252000 0.74229000 0.74256000 0.74279533 0.00019312 147 1520592660 2018.03.09 10:51 0.74252000 0.74251000 0.74248000 0.74261000 0.74276816 0.00018858 74 1520592720 2018.03.09 10:52 0.74251000 0.74255000 0.74246000 0.74256000 0.74274738 0.00017926 48 1520592780 2018.03.09 10:53 0.74255000 0.74256000 0.74255000 0.74269000 0.74272953 0.00017768 89 1520592840 2018.03.09 10:54 0.74256000 0.74251000 0.74251000 0.74264000 0.74270863 0.00016994 47 1520592900 2018.03.09 10:55 0.74252000 0.74251000 0.74248000 0.74256000 0.74268971 0.00017381 106 1520592960 2018.03.09 10:56 0.74252000 0.74253000 0.74252000 0.74264000 0.74267450 0.00017697 79 1520593020 2018.03.09 10:57 0.74253000 0.74237000 0.74234000 0.74253000 0.74264550 0.00018795 115 1520593080 2018.03.09 10:58 0.74236000 0.74233000 0.74222000 0.74238000 0.74261545 0.00020277 64 1520593140 2018.03.09 10:59 0.74231000 0.74241000 0.74216000 0.74241000 0.74259588 0.00020952 69 1520593200 2018.03.09 11:00 0.74241000 0.74205000 0.74205000 0.74241000 0.74254390 0.00024919 76 1520593260 2018.03.09 11:01 0.74204000 0.74200000 0.74199000 0.74213000 0.74249210 0.00028073 81 1520593320 2018.03.09 11:02 0.74199000 0.74202000 0.74199000 0.74210000 0.74244713 0.00029904 66 1520593380 2018.03.09 11:03 0.74201000 0.74205000 0.74199000 0.74213000 0.74240931 0.00029652 72 1520593440 2018.03.09 11:04 0.74205000 0.74218000 0.74205000 0.74224000 0.74238747 0.00027880 88 1520593500 2018.03.09 11:05 0.74218000 0.74206000 0.74206000 0.74222000 0.74235629 0.00024815 41 1520593560 2018.03.09 11:06 0.74206000 0.74208000 0.74184000 0.74210000 0.74232997 0.00022031 130 1520593620 2018.03.09 11:07 0.74208000 0.74191000 0.74186000 0.74213000 0.74228997 0.00023142 118 1520593680 2018.03.09 11:08 0.74191000 0.74175000 0.74174000 0.74193000 0.74223855 0.00025467 113 1520593740 2018.03.09 11:09 0.74173000 0.74157000 0.74149000 0.74179000 0.74217488 0.00029267 116 1520593800 2018.03.09 11:10 0.74157000 0.74124000 0.74110000 0.74160000 0.74208584 0.00035859 153 1520593860 2018.03.09 11:11 0.74124000 0.74136000 0.74122000 0.74156000 0.74201671 0.00039109 189 1520593920 2018.03.09 11:12 0.74136000 0.74136000 0.74132000 0.74149000 0.74195417 0.00040918 132 1520593980 2018.03.09 11:13 0.74137000 0.74138000 0.74128000 0.74148000 0.74189949 0.00041444 136 1520594040 2018.03.09 11:14 0.74139000 0.74136000 0.74130000 0.74144000 0.74184811 0.00041598 71 1520594100 2018.03.09 11:15 0.74137000 0.74146000 0.74137000 0.74147000 0.74181114 0.00040238 92 1520594160 2018.03.09 11:16 0.74147000 0.74145000 0.74142000 0.74151000 0.74177675 0.00037994 55 1520594220 2018.03.09 11:17 0.74145000 0.74111000 0.74111000 0.74151000 0.74171325 0.00038787 112 1520594280 2018.03.09 11:18 0.74111000 0.74140000 0.74103000 0.74141000 0.74168342 0.00037017 83 1520594340 2018.03.09 11:19 0.74141000 0.74139000 0.74124000 0.74145000 0.74165547 0.00033816 79 1520594400 2018.03.09 11:20 0.74140000 0.74124000 0.74102000 0.74146000 0.74161590 0.00033740 101 1520594460 2018.03.09 11:21 0.74124000 0.74118000 0.74110000 0.74124000 0.74157439 0.00033838 65 1520594520 2018.03.09 11:22 0.74117000 0.74131000 0.74117000 0.74134000 0.74154921 0.00032721 91 1520594580 2018.03.09 11:23 0.74131000 0.74095000 0.74095000 0.74136000 0.74149214 0.00032960 106 1520594640 2018.03.09 11:24 0.74097000 0.74117000 0.74097000 0.74124000 0.74146146 0.00029613 93 1520594700 2018.03.09 11:25 0.74116000 0.74106000 0.74101000 0.74116000 0.74142323 0.00027124 49 1520594760 2018.03.09 11:26 0.74106000 0.74105000 0.74103000 0.74110000 0.74138768 0.00023229 41 1520594820 2018.03.09 11:27 0.74105000 0.74111000 0.74105000 0.74112000 0.74136124 0.00019993 21 1520594880 2018.03.09 11:28 0.74110000 0.74110000 0.74107000 0.74112000 0.74133636 0.00017758 20 1520594940 2018.03.09 11:29 0.74109000 0.74097000 0.74097000 0.74109000 0.74130146 0.00017171 48 1520595000 2018.03.09 11:30 0.74098000 0.74102000 0.74097000 0.74104000 0.74127466 0.00017230 51 1520595060 2018.03.09 11:31 0.74103000 0.74100000 0.74094000 0.74111000 0.74124850 0.00017337 70 1520595120 2018.03.09 11:32 0.74100000 0.74098000 0.74098000 0.74104000 0.74122293 0.00017442 30 1520595180 2018.03.09 11:33 0.74096000 0.74086000 0.74081000 0.74097000 0.74118836 0.00018032 89 1520595240 2018.03.09 11:34 0.74085000 0.74094000 0.74063000 0.74094000 0.74116471 0.00017966 143 1520595300 2018.03.09 11:35 0.74096000 0.74096000 0.74095000 0.74101000 0.74114521 0.00016840 46 1520595360 2018.03.09 11:36 0.74095000 0.74099000 0.74091000 0.74109000 0.74113043 0.00015327 55 1520595420 2018.03.09 11:37 0.74100000 0.74083000 0.74083000 0.74100000 0.74110182 0.00016018 57 1520595480 2018.03.09 11:38 0.74082000 0.74085000 0.74081000 0.74086000 0.74107784 0.00014959 13 1520595540 2018.03.09 11:39 0.74084000 0.74078000 0.74071000 0.74089000 0.74104947 0.00013900 84 1520595600 2018.03.09 11:40 0.74078000 0.74085000 0.74078000 0.74089000 0.74103047 0.00013379 63 1520595660 2018.03.09 11:41 0.74086000 0.74060000 0.74060000 0.74086000 0.74098948 0.00015063 101 1520595720 2018.03.09 11:42 0.74060000 0.74068000 0.74060000 0.74079000 0.74096000 0.00014193 111 1520595780 2018.03.09 11:43 0.74067000 0.74057000 0.74053000 0.74070000 0.74092286 0.00016137 87 1520595840 2018.03.09 11:44 0.74059000 0.74081000 0.74058000 0.74082000 0.74091211 0.00015251 58 1520595900 2018.03.09 11:45 0.74080000 0.74076000 0.74074000 0.74083000 0.74089762 0.00015087 71 1520595960 2018.03.09 11:46 0.74078000 0.74082000 0.74078000 0.74082000 0.74089023 0.00014699 30 1520596020 2018.03.09 11:47 0.74082000 0.74078000 0.74076000 0.74082000 0.74087973 0.00013865 42 1520596080 2018.03.09 11:48 0.74078000 0.74073000 0.74073000 0.74082000 0.74086547 0.00013023 32 1520596140 2018.03.09 11:49 0.74073000 0.74077000 0.74069000 0.74077000 0.74085638 0.00012763 29 1520596200 2018.03.09 11:50 0.74078000 0.74091000 0.74078000 0.74091000 0.74086149 0.00012432 50 1520596260 2018.03.09 11:51 0.74091000 0.74089000 0.74088000 0.74093000 0.74086420 0.00012158 31 1520596320 2018.03.09 11:52 0.74089000 0.74091000 0.74086000 0.74091000 0.74086856 0.00012111 29 1520596380 2018.03.09 11:53 0.74091000 0.74079000 0.74077000 0.74092000 0.74086108 0.00011903 76 1520596440 2018.03.09 11:54 0.74079000 0.74095000 0.74078000 0.74097000 0.74086955 0.00012314 64 1520596500 2018.03.09 11:55 0.74096000 0.74113000 0.74096000 0.74113000 0.74089435 0.00014567 74 1520596560 2018.03.09 11:56 0.74113000 0.74116000 0.74111000 0.74120000 0.74091965 0.00016811 66 1520596620 2018.03.09 11:57 0.74117000 0.74119000 0.74102000 0.74119000 0.74094540 0.00018959 71 1520596680 2018.03.09 11:58 0.74117000 0.74127000 0.74117000 0.74134000 0.74097632 0.00021571 131 1520596740 2018.03.09 11:59 0.74129000 0.74095000 0.74077000 0.74134000 0.74097381 0.00021010 179 1520596800 2018.03.09 12:00 0.74094000 0.74087000 0.74087000 0.74104000 0.74096392 0.00020517 164 1520596860 2018.03.09 12:01 0.74087000 0.74118000 0.74087000 0.74121000 0.74098450 0.00020154 85 1520596920 2018.03.09 12:02 0.74119000 0.74121000 0.74111000 0.74122000 0.74100598 0.00020302 91 1520596980 2018.03.09 12:03 0.74122000 0.74102000 0.74102000 0.74122000 0.74100731 0.00017850 56 1520597040 2018.03.09 12:04 0.74103000 0.74117000 0.74096000 0.74119000 0.74102281 0.00018039 77 1520597100 2018.03.09 12:05 0.74117000 0.74127000 0.74117000 0.74130000 0.74104635 0.00018396 38 1520597160 2018.03.09 12:06 0.74126000 0.74125000 0.74122000 0.74127000 0.74106574 0.00018642 50 1520597220 2018.03.09 12:07 0.74126000 0.74115000 0.74111000 0.74127000 0.74107377 0.00017756 102 1520597280 2018.03.09 12:08 0.74114000 0.74108000 0.74108000 0.74116000 0.74107436 0.00016013 70 1520597340 2018.03.09 12:09 0.74106000 0.74111000 0.74101000 0.74111000 0.74107776 0.00014524 101 1520597400 2018.03.09 12:10 0.74111000 0.74110000 0.74107000 0.74116000 0.74107987 0.00014034 120 1520597460 2018.03.09 12:11 0.74111000 0.74102000 0.74095000 0.74111000 0.74107417 0.00013494 96 1520597520 2018.03.09 12:12 0.74102000 0.74096000 0.74090000 0.74102000 0.74106330 0.00013419 47 1520597580 2018.03.09 12:13 0.74097000 0.74092000 0.74092000 0.74099000 0.74104965 0.00012819 34 1520597640 2018.03.09 12:14 0.74093000 0.74093000 0.74091000 0.74102000 0.74103826 0.00013365 110 1520597700 2018.03.09 12:15 0.74093000 0.74102000 0.74092000 0.74105000 0.74103652 0.00013284 59 1520597760 2018.03.09 12:16 0.74100000 0.74102000 0.74090000 0.74102000 0.74103494 0.00013058 53 1520597820 2018.03.09 12:17 0.74102000 0.74094000 0.74090000 0.74102000 0.74102590 0.00013058 37 1520597880 2018.03.09 12:18 0.74093000 0.74090000 0.74085000 0.74095000 0.74101391 0.00012518 62 1520597940 2018.03.09 12:19 0.74091000 0.74090000 0.74088000 0.74095000 0.74100306 0.00013053 33 1520598000 2018.03.09 12:20 0.74090000 0.74105000 0.74087000 0.74111000 0.74100753 0.00012559 88 1520598060 2018.03.09 12:21 0.74103000 0.74094000 0.74091000 0.74106000 0.74100110 0.00012278 56 1520598120 2018.03.09 12:22 0.74092000 0.74093000 0.74089000 0.74095000 0.74099433 0.00011678 33 1520598180 2018.03.09 12:23 0.74093000 0.74101000 0.74092000 0.74102000 0.74099582 0.00011620 40 1520598240 2018.03.09 12:24 0.74101000 0.74108000 0.74096000 0.74110000 0.74100384 0.00010896 64 1520598300 2018.03.09 12:25 0.74110000 0.74105000 0.74105000 0.74116000 0.74100824 0.00009128 44 1520598360 2018.03.09 12:26 0.74105000 0.74102000 0.74100000 0.74108000 0.74100936 0.00007363 68 1520598420 2018.03.09 12:27 0.74104000 0.74112000 0.74097000 0.74112000 0.74101989 0.00007243 39 1520598480 2018.03.09 12:28 0.74111000 0.74125000 0.74111000 0.74133000 0.74104181 0.00009205 66 1520598540 2018.03.09 12:29 0.74125000 0.74123000 0.74116000 0.74127000 0.74105973 0.00010551 79 1520598600 2018.03.09 12:30 0.74123000 0.74105000 0.74098000 0.74123000 0.74105880 0.00010478 96 1520598660 2018.03.09 12:31 0.74105000 0.74109000 0.74100000 0.74109000 0.74106178 0.00010578 94 1520598720 2018.03.09 12:32 0.74109000 0.74115000 0.74108000 0.74121000 0.74107018 0.00010800 82 1520598780 2018.03.09 12:33 0.74115000 0.74117000 0.74108000 0.74120000 0.74107968 0.00010794 51 1520598840 2018.03.09 12:34 0.74118000 0.74113000 0.74113000 0.74124000 0.74108448 0.00010460 110 1520598900 2018.03.09 12:35 0.74113000 0.74114000 0.74113000 0.74120000 0.74108976 0.00010578 45 1520598960 2018.03.09 12:36 0.74114000 0.74107000 0.74106000 0.74114000 0.74108788 0.00010422 56 1520599020 2018.03.09 12:37 0.74109000 0.74105000 0.74105000 0.74110000 0.74108427 0.00009848 16 1520599080 2018.03.09 12:38 0.74105000 0.74129000 0.74105000 0.74129000 0.74110387 0.00010214 46 1520599140 2018.03.09 12:39 0.74129000 0.74120000 0.74115000 0.74129000 0.74111302 0.00009462 46 1520599200 2018.03.09 12:40 0.74120000 0.74116000 0.74116000 0.74131000 0.74111750 0.00009457 68 1520599260 2018.03.09 12:41 0.74116000 0.74122000 0.74115000 0.74122000 0.74112726 0.00008905 29 1520599320 2018.03.09 12:42 0.74122000 0.74107000 0.74106000 0.74125000 0.74112181 0.00007862 93 1520599380 2018.03.09 12:43 0.74108000 0.74101000 0.74100000 0.74109000 0.74111116 0.00008010 35 1520599440 2018.03.09 12:44 0.74101000 0.74106000 0.74099000 0.74107000 0.74110629 0.00008168 30 1520599500 2018.03.09 12:45 0.74106000 0.74106000 0.74104000 0.74113000 0.74110188 0.00008260 96 1520599560 2018.03.09 12:46 0.74106000 0.74131000 0.74105000 0.74131000 0.74112170 0.00008646 69 1520599620 2018.03.09 12:47 0.74131000 0.74142000 0.74131000 0.74142000 0.74115011 0.00010370 58 1520599680 2018.03.09 12:48 0.74142000 0.74141000 0.74136000 0.74144000 0.74117486 0.00011633 64 1520599740 2018.03.09 12:49 0.74140000 0.74148000 0.74140000 0.74151000 0.74120392 0.00013695 72 1520599800 2018.03.09 12:50 0.74150000 0.74132000 0.74132000 0.74152000 0.74121498 0.00013662 84 1520599860 2018.03.09 12:51 0.74131000 0.74134000 0.74129000 0.74136000 0.74122688 0.00013817 66 1520599920 2018.03.09 12:52 0.74133000 0.74134000 0.74129000 0.74138000 0.74123766 0.00014093 47 1520599980 2018.03.09 12:53 0.74134000 0.74140000 0.74128000 0.74140000 0.74125312 0.00014701 52 1520600040 2018.03.09 12:54 0.74141000 0.74135000 0.74135000 0.74145000 0.74126234 0.00014745 52 1520600100 2018.03.09 12:55 0.74135000 0.74136000 0.74128000 0.74136000 0.74127164 0.00014786 62 1520600160 2018.03.09 12:56 0.74136000 0.74139000 0.74133000 0.74139000 0.74128292 0.00014448 36 1520600220 2018.03.09 12:57 0.74138000 0.74137000 0.74137000 0.74146000 0.74129121 0.00013671 50 1520600280 2018.03.09 12:58 0.74137000 0.74148000 0.74133000 0.74148000 0.74130919 0.00014467 71 1520600340 2018.03.09 12:59 0.74148000 0.74153000 0.74148000 0.74157000 0.74133022 0.00015307 114 1520600400 2018.03.09 13:00 0.74153000 0.74156000 0.74145000 0.74159000 0.74135210 0.00015929 122 1520600460 2018.03.09 13:01 0.74157000 0.74165000 0.74155000 0.74165000 0.74138047 0.00017355 108 1520600520 2018.03.09 13:02 0.74165000 0.74171000 0.74161000 0.74178000 0.74141186 0.00017860 76 1520600580 2018.03.09 13:03 0.74171000 0.74180000 0.74166000 0.74180000 0.74144882 0.00017984 62 1520600640 2018.03.09 13:04 0.74180000 0.74190000 0.74180000 0.74198000 0.74149179 0.00018956 66 1520600700 2018.03.09 13:05 0.74190000 0.74180000 0.74180000 0.74190000 0.74152115 0.00017882 48 1520600760 2018.03.09 13:06 0.74180000 0.74177000 0.74177000 0.74183000 0.74154485 0.00018305 78 1520600820 2018.03.09 13:07 0.74177000 0.74180000 0.74177000 0.74185000 0.74156915 0.00019211 44 1520600880 2018.03.09 13:08 0.74180000 0.74188000 0.74169000 0.74189000 0.74159875 0.00020445 94 1520600940 2018.03.09 13:09 0.74187000 0.74204000 0.74183000 0.74205000 0.74164078 0.00023103 120 1520601000 2018.03.09 13:10 0.74202000 0.74225000 0.74202000 0.74226000 0.74169880 0.00026591 87 1520601060 2018.03.09 13:11 0.74225000 0.74218000 0.74216000 0.74225000 0.74174463 0.00028259 64 1520601120 2018.03.09 13:12 0.74219000 0.74207000 0.74203000 0.74221000 0.74177561 0.00028247 40 1520601180 2018.03.09 13:13 0.74206000 0.74201000 0.74193000 0.74209000 0.74179794 0.00027811 92 1520601240 2018.03.09 13:14 0.74201000 0.74191000 0.74183000 0.74201000 0.74180861 0.00026190 58 1520601300 2018.03.09 13:15 0.74191000 0.74181000 0.74181000 0.74195000 0.74180874 0.00024193 92 1520601360 2018.03.09 13:16 0.74181000 0.74200000 0.74178000 0.74200000 0.74182696 0.00022648 64 1520601420 2018.03.09 13:17 0.74200000 0.74207000 0.74196000 0.74210000 0.74185010 0.00020680 41 1520601480 2018.03.09 13:18 0.74209000 0.74216000 0.74205000 0.74216000 0.74187962 0.00019734 53 1520601540 2018.03.09 13:19 0.74215000 0.74215000 0.74210000 0.74220000 0.74190537 0.00018644 38 1520601600 2018.03.09 13:20 0.74215000 0.74212000 0.74210000 0.74215000 0.74192581 0.00017184 29 1520601660 2018.03.09 13:21 0.74212000 0.74204000 0.74198000 0.74212000 0.74193668 0.00015956 54 1520601720 2018.03.09 13:22 0.74203000 0.74187000 0.74187000 0.74203000 0.74193033 0.00015402 41 1520601780 2018.03.09 13:23 0.74187000 0.74190000 0.74186000 0.74192000 0.74192744 0.00015248 27 1520601840 2018.03.09 13:24 0.74189000 0.74187000 0.74187000 0.74189000 0.74192197 0.00015504 7 1520601900 2018.03.09 13:25 0.74187000 0.74188000 0.74187000 0.74191000 0.74191798 0.00015470 15 1520601960 2018.03.09 13:26 0.74189000 0.74180000 0.74180000 0.74191000 0.74190674 0.00015903 40 1520602020 2018.03.09 13:27 0.74178000 0.74186000 0.74176000 0.74187000 0.74190229 0.00016007 74 1520602080 2018.03.09 13:28 0.74186000 0.74195000 0.74181000 0.74195000 0.74190683 0.00015771 92 1520602140 2018.03.09 13:29 0.74194000 0.74194000 0.74186000 0.74195000 0.74190999 0.00015333 55 1520602200 2018.03.09 13:30 0.74193000 0.74186000 0.74186000 0.74196000 0.74190523 0.00013592 41 1520602260 2018.03.09 13:31 0.74186000 0.74187000 0.74186000 0.74195000 0.74190188 0.00012296 32 1520602320 2018.03.09 13:32 0.74187000 0.74186000 0.74177000 0.74187000 0.74189789 0.00011902 45 1520602380 2018.03.09 13:33 0.74186000 0.74200000 0.74185000 0.74200000 0.74190761 0.00011497 49 1520602440 2018.03.09 13:34 0.74200000 0.74197000 0.74195000 0.74202000 0.74191355 0.00011382 51 1520602500 2018.03.09 13:35 0.74196000 0.74193000 0.74193000 0.74198000 0.74191512 0.00011093 28 1520602560 2018.03.09 13:36 0.74194000 0.74186000 0.74185000 0.74194000 0.74190987 0.00011167 22 1520602620 2018.03.09 13:37 0.74185000 0.74183000 0.74181000 0.74188000 0.74190226 0.00010937 46 1520602680 2018.03.09 13:38 0.74180000 0.74177000 0.74177000 0.74181000 0.74188967 0.00010016 23 1520602740 2018.03.09 13:39 0.74177000 0.74177000 0.74170000 0.74177000 0.74187827 0.00008757 30 1520602800 2018.03.09 13:40 0.74180000 0.74180000 0.74176000 0.74180000 0.74187082 0.00007181 9 1520602860 2018.03.09 13:41 0.74180000 0.74187000 0.74177000 0.74191000 0.74187074 0.00006104 60 1520602920 2018.03.09 13:42 0.74188000 0.74188000 0.74185000 0.74198000 0.74187162 0.00006104 70 1520602980 2018.03.09 13:43 0.74189000 0.74196000 0.74188000 0.74198000 0.74188004 0.00006376 50 1520603040 2018.03.09 13:44 0.74198000 0.74196000 0.74196000 0.74198000 0.74188765 0.00006651 24 1520603100 2018.03.09 13:45 0.74196000 0.74205000 0.74196000 0.74205000 0.74190311 0.00007694 50 1520603160 2018.03.09 13:46 0.74205000 0.74190000 0.74190000 0.74212000 0.74190282 0.00007338 63 1520603220 2018.03.09 13:47 0.74191000 0.74181000 0.74181000 0.74195000 0.74189398 0.00007490 85 1520603280 2018.03.09 13:48 0.74185000 0.74180000 0.74173000 0.74185000 0.74188503 0.00007619 61 1520603340 2018.03.09 13:49 0.74182000 0.74179000 0.74176000 0.74185000 0.74187598 0.00007773 45 1520603400 2018.03.09 13:50 0.74178000 0.74175000 0.74172000 0.74178000 0.74186398 0.00008282 57 1520603460 2018.03.09 13:51 0.74175000 0.74161000 0.74159000 0.74175000 0.74183979 0.00010199 39 1520603520 2018.03.09 13:52 0.74160000 0.74152000 0.74150000 0.74170000 0.74180933 0.00012856 75 1520603580 2018.03.09 13:53 0.74152000 0.74165000 0.74147000 0.74176000 0.74179416 0.00012905 114 1520603640 2018.03.09 13:54 0.74165000 0.74149000 0.74147000 0.74167000 0.74176519 0.00014461 71 1520603700 2018.03.09 13:55 0.74150000 0.74168000 0.74149000 0.74176000 0.74175708 0.00014263 76 1520603760 2018.03.09 13:56 0.74168000 0.74191000 0.74165000 0.74191000 0.74177164 0.00014226 103 1520603820 2018.03.09 13:57 0.74190000 0.74193000 0.74179000 0.74193000 0.74178672 0.00014437 98 1520603880 2018.03.09 13:58 0.74192000 0.74198000 0.74192000 0.74210000 0.74180513 0.00014948 109 1520603940 2018.03.09 13:59 0.74197000 0.74200000 0.74195000 0.74203000 0.74182369 0.00015520 84 1520604000 2018.03.09 14:00 0.74200000 0.74200000 0.74195000 0.74206000 0.74184048 0.00016057 74 1520604060 2018.03.09 14:01 0.74200000 0.74205000 0.74195000 0.74205000 0.74186044 0.00016885 49 1520604120 2018.03.09 14:02 0.74204000 0.74205000 0.74195000 0.74209000 0.74187849 0.00017661 44 1520604180 2018.03.09 14:03 0.74205000 0.74201000 0.74195000 0.74205000 0.74189101 0.00018074 31 1520604240 2018.03.09 14:04 0.74201000 0.74198000 0.74195000 0.74202000 0.74189949 0.00018338 52 1520604300 2018.03.09 14:05 0.74198000 0.74205000 0.74196000 0.74210000 0.74191382 0.00018791 30 1520604360 2018.03.09 14:06 0.74204000 0.74190000 0.74190000 0.74204000 0.74191251 0.00018745 54 1520604420 2018.03.09 14:07 0.74190000 0.74182000 0.74181000 0.74192000 0.74190370 0.00018436 41 1520604480 2018.03.09 14:08 0.74182000 0.74167000 0.74166000 0.74182000 0.74188144 0.00018421 41 1520604540 2018.03.09 14:09 0.74168000 0.74181000 0.74168000 0.74183000 0.74187464 0.00018246 50 1520604600 2018.03.09 14:10 0.74181000 0.74194000 0.74179000 0.74194000 0.74188086 0.00018178 87 1520604660 2018.03.09 14:11 0.74193000 0.74198000 0.74193000 0.74203000 0.74189030 0.00017361 51 1520604720 2018.03.09 14:12 0.74196000 0.74198000 0.74192000 0.74202000 0.74189885 0.00015394 74 1520604780 2018.03.09 14:13 0.74198000 0.74195000 0.74191000 0.74200000 0.74190372 0.00014373 63 1520604840 2018.03.09 14:14 0.74194000 0.74188000 0.74185000 0.74198000 0.74190146 0.00011065 92 1520604900 2018.03.09 14:15 0.74187000 0.74189000 0.74187000 0.74205000 0.74190037 0.00009941 88 1520604960 2018.03.09 14:16 0.74190000 0.74188000 0.74186000 0.74192000 0.74189843 0.00010023 44 1520605020 2018.03.09 14:17 0.74188000 0.74191000 0.74188000 0.74196000 0.74189953 0.00009960 86 1520605080 2018.03.09 14:18 0.74191000 0.74190000 0.74185000 0.74193000 0.74189957 0.00009794 43 1520605140 2018.03.09 14:19 0.74190000 0.74182000 0.74180000 0.74190000 0.74189200 0.00009912 50 1520605200 2018.03.09 14:20 0.74180000 0.74181000 0.74175000 0.74182000 0.74188419 0.00009991 54 1520605260 2018.03.09 14:21 0.74180000 0.74177000 0.74170000 0.74182000 0.74187331 0.00009860 64 1520605320 2018.03.09 14:22 0.74176000 0.74163000 0.74163000 0.74176000 0.74185014 0.00010919 45 1520605380 2018.03.09 14:23 0.74163000 0.74170000 0.74163000 0.74170000 0.74183584 0.00011117 34 1520605440 2018.03.09 14:24 0.74171000 0.74172000 0.74171000 0.74177000 0.74182481 0.00011151 26 1520605500 2018.03.09 14:25 0.74172000 0.74170000 0.74162000 0.74174000 0.74181292 0.00010495 38 1520605560 2018.03.09 14:26 0.74170000 0.74175000 0.74167000 0.74175000 0.74180693 0.00010497 40 1520605620 2018.03.09 14:27 0.74175000 0.74175000 0.74171000 0.74178000 0.74180151 0.00010661 38 1520605680 2018.03.09 14:28 0.74175000 0.74186000 0.74175000 0.74187000 0.74180708 0.00010183 51 1520605740 2018.03.09 14:29 0.74187000 0.74201000 0.74187000 0.74201000 0.74182640 0.00010710 101 1520605800 2018.03.09 14:30 0.74202000 0.74202000 0.74200000 0.74208000 0.74184484 0.00011106 58 1520605860 2018.03.09 14:31 0.74202000 0.74205000 0.74201000 0.74205000 0.74186438 0.00011724 39 1520605920 2018.03.09 14:32 0.74205000 0.74198000 0.74196000 0.74205000 0.74187539 0.00011919 65 1520605980 2018.03.09 14:33 0.74198000 0.74193000 0.74189000 0.74198000 0.74188059 0.00011995 69 1520606040 2018.03.09 14:34 0.74192000 0.74200000 0.74188000 0.74200000 0.74189196 0.00012584 80 1520606100 2018.03.09 14:35 0.74200000 0.74197000 0.74195000 0.74202000 0.74189940 0.00012923 35 1520606160 2018.03.09 14:36 0.74197000 0.74193000 0.74191000 0.74197000 0.74190231 0.00013024 36 1520606220 2018.03.09 14:37 0.74193000 0.74201000 0.74191000 0.74202000 0.74191257 0.00013565 71 1520606280 2018.03.09 14:38 0.74201000 0.74209000 0.74200000 0.74209000 0.74192947 0.00014670 46 1520606340 2018.03.09 14:39 0.74207000 0.74188000 0.74186000 0.74207000 0.74192475 0.00014346 191 1520606400 2018.03.09 14:40 0.74187000 0.74197000 0.74182000 0.74197000 0.74192906 0.00014275 123 1520606460 2018.03.09 14:41 0.74196000 0.74179000 0.74178000 0.74196000 0.74191582 0.00013835 103 1520606520 2018.03.09 14:42 0.74179000 0.74158000 0.74157000 0.74180000 0.74188384 0.00014041 141 1520606580 2018.03.09 14:43 0.74159000 0.74165000 0.74159000 0.74168000 0.74186157 0.00014551 72 1520606640 2018.03.09 14:44 0.74165000 0.74163000 0.74160000 0.74166000 0.74183951 0.00015505 45 1520606700 2018.03.09 14:45 0.74163000 0.74155000 0.74153000 0.74163000 0.74181194 0.00017234 34 1520606760 2018.03.09 14:46 0.74155000 0.74153000 0.74151000 0.74157000 0.74178509 0.00019166 77 1520606820 2018.03.09 14:47 0.74153000 0.74159000 0.74145000 0.74159000 0.74176651 0.00020339 70 1520606880 2018.03.09 14:48 0.74159000 0.74169000 0.74157000 0.74171000 0.74175922 0.00020587 56 1520606940 2018.03.09 14:49 0.74169000 0.74168000 0.74165000 0.74170000 0.74175168 0.00020154 28 1520607000 2018.03.09 14:50 0.74169000 0.74167000 0.74165000 0.74170000 0.74174390 0.00019569 40 1520607060 2018.03.09 14:51 0.74167000 0.74165000 0.74160000 0.74168000 0.74173496 0.00018689 49 1520607120 2018.03.09 14:52 0.74165000 0.74155000 0.74153000 0.74165000 0.74171734 0.00018729 23 1520607180 2018.03.09 14:53 0.74153000 0.74148000 0.74143000 0.74156000 0.74169474 0.00019332 45 1520607240 2018.03.09 14:54 0.74148000 0.74146000 0.74146000 0.74150000 0.74167238 0.00019231 31 1520607300 2018.03.09 14:55 0.74146000 0.74146000 0.74145000 0.74147000 0.74165215 0.00018977 23 1520607360 2018.03.09 14:56 0.74147000 0.74154000 0.74145000 0.74155000 0.74164147 0.00018257 46 1520607420 2018.03.09 14:57 0.74156000 0.74166000 0.74153000 0.74170000 0.74164324 0.00016283 95 1520607480 2018.03.09 14:58 0.74166000 0.74155000 0.74150000 0.74166000 0.74163436 0.00012952 59 1520607540 2018.03.09 14:59 0.74155000 0.74162000 0.74152000 0.74164000 0.74163299 0.00011713 66 1520607600 2018.03.09 15:00 0.74163000 0.74163000 0.74157000 0.74165000 0.74163271 0.00008956 76 1520607660 2018.03.09 15:01 0.74162000 0.74168000 0.74161000 0.74174000 0.74163721 0.00008531 103 1520607720 2018.03.09 15:02 0.74167000 0.74180000 0.74166000 0.74182000 0.74165271 0.00009861 118 1520607780 2018.03.09 15:03 0.74180000 0.74182000 0.74176000 0.74187000 0.74166865 0.00011258 97 1520607840 2018.03.09 15:04 0.74182000 0.74183000 0.74176000 0.74185000 0.74168401 0.00012479 89 1520607900 2018.03.09 15:05 0.74184000 0.74175000 0.74172000 0.74185000 0.74169030 0.00012484 102 1520607960 2018.03.09 15:06 0.74175000 0.74174000 0.74169000 0.74178000 0.74169503 0.00012206 70 1520608020 2018.03.09 15:07 0.74175000 0.74170000 0.74168000 0.74176000 0.74169550 0.00011997 46 1520608080 2018.03.09 15:08 0.74170000 0.74158000 0.74158000 0.74174000 0.74168450 0.00011838 98 1520608140 2018.03.09 15:09 0.74159000 0.74166000 0.74151000 0.74167000 0.74168217 0.00011767 133 1520608200 2018.03.09 15:10 0.74167000 0.74170000 0.74162000 0.74170000 0.74168387 0.00011828 66 1520608260 2018.03.09 15:11 0.74171000 0.74165000 0.74165000 0.74179000 0.74168064 0.00011721 104 1520608320 2018.03.09 15:12 0.74165000 0.74160000 0.74155000 0.74165000 0.74167296 0.00011282 140 1520608380 2018.03.09 15:13 0.74161000 0.74160000 0.74150000 0.74163000 0.74166601 0.00010432 114 1520608440 2018.03.09 15:14 0.74158000 0.74145000 0.74142000 0.74160000 0.74164544 0.00010440 88 1520608500 2018.03.09 15:15 0.74143000 0.74135000 0.74132000 0.74148000 0.74161730 0.00011975 108 1520608560 2018.03.09 15:16 0.74136000 0.74144000 0.74136000 0.74145000 0.74160042 0.00012916 122 1520608620 2018.03.09 15:17 0.74144000 0.74151000 0.74143000 0.74154000 0.74159181 0.00013247 84 1520608680 2018.03.09 15:18 0.74151000 0.74140000 0.74135000 0.74151000 0.74157354 0.00014445 101 1520608740 2018.03.09 15:19 0.74138000 0.74136000 0.74131000 0.74141000 0.74155320 0.00015822 140 1520608800 2018.03.09 15:20 0.74137000 0.74153000 0.74137000 0.74160000 0.74155099 0.00015815 221 1520608860 2018.03.09 15:21 0.74154000 0.74146000 0.74137000 0.74155000 0.74154233 0.00015955 161 1520608920 2018.03.09 15:22 0.74146000 0.74130000 0.74125000 0.74146000 0.74151925 0.00016417 164 1520608980 2018.03.09 15:23 0.74129000 0.74142000 0.74129000 0.74145000 0.74150980 0.00015369 165 1520609040 2018.03.09 15:24 0.74143000 0.74144000 0.74141000 0.74156000 0.74150315 0.00013812 148 1520609100 2018.03.09 15:25 0.74143000 0.74153000 0.74141000 0.74157000 0.74150571 0.00012642 184 1520609160 2018.03.09 15:26 0.74153000 0.74152000 0.74148000 0.74160000 0.74150707 0.00011506 126 1520609220 2018.03.09 15:27 0.74153000 0.74168000 0.74153000 0.74172000 0.74152354 0.00011437 150 1520609280 2018.03.09 15:28 0.74168000 0.74156000 0.74155000 0.74173000 0.74152701 0.00011449 85 1520609340 2018.03.09 15:29 0.74156000 0.74059000 0.74058000 0.74194000 0.74143777 0.00022615 165 1520609400 2018.03.09 15:30 0.74058000 0.74239000 0.74057000 0.74259000 0.74152846 0.00030328 542 1520609460 2018.03.09 15:31 0.74237000 0.74227000 0.74195000 0.74244000 0.74159908 0.00035343 514 1520609520 2018.03.09 15:32 0.74229000 0.74290000 0.74227000 0.74297000 0.74172298 0.00047788 538 1520609580 2018.03.09 15:33 0.74288000 0.74279000 0.74273000 0.74315000 0.74182460 0.00055751 567 1520609640 2018.03.09 15:34 0.74280000 0.74248000 0.74247000 0.74310000 0.74188702 0.00058756 519 1520609700 2018.03.09 15:35 0.74248000 0.74279000 0.74247000 0.74290000 0.74197302 0.00063202 480 1520609760 2018.03.09 15:36 0.74278000 0.74281000 0.74273000 0.74303000 0.74205273 0.00066962 425 1520609820 2018.03.09 15:37 0.74282000 0.74264000 0.74264000 0.74291000 0.74210866 0.00068695 363 1520609880 2018.03.09 15:38 0.74266000 0.74284000 0.74245000 0.74290000 0.74217831 0.00070597 452 1520609940 2018.03.09 15:39 0.74284000 0.74287000 0.74269000 0.74289000 0.74224419 0.00071508 426 1520610000 2018.03.09 15:40 0.74287000 0.74279000 0.74276000 0.74308000 0.74229617 0.00071976 372 1520610060 2018.03.09 15:41 0.74279000 0.74305000 0.74268000 0.74305000 0.74236796 0.00073001 345 1520610120 2018.03.09 15:42 0.74306000 0.74335000 0.74293000 0.74338000 0.74246149 0.00074046 488 1520610180 2018.03.09 15:43 0.74336000 0.74322000 0.74311000 0.74344000 0.74253373 0.00073515 370 1520610240 2018.03.09 15:44 0.74324000 0.74307000 0.74294000 0.74335000 0.74258480 0.00071096 413 1520610300 2018.03.09 15:45 0.74308000 0.74288000 0.74288000 0.74309000 0.74261292 0.00067703 284 1520610360 2018.03.09 15:46 0.74287000 0.74281000 0.74276000 0.74291000 0.74263169 0.00063391 297 1520610420 2018.03.09 15:47 0.74282000 0.74241000 0.74233000 0.74285000 0.74261057 0.00059933 291 1520610480 2018.03.09 15:48 0.74241000 0.74223000 0.74212000 0.74241000 0.74257433 0.00056221 295 1520610540 2018.03.09 15:49 0.74223000 0.74249000 0.74222000 0.74255000 0.74256630 0.00035001 342 1520610600 2018.03.09 15:50 0.74249000 0.74251000 0.74243000 0.74260000 0.74256094 0.00035102 217 1520610660 2018.03.09 15:51 0.74249000 0.74246000 0.74236000 0.74255000 0.74255132 0.00035156 294 1520610720 2018.03.09 15:52 0.74246000 0.74243000 0.74238000 0.74252000 0.74253977 0.00035055 217 1520610780 2018.03.09 15:53 0.74243000 0.74271000 0.74241000 0.74273000 0.74255598 0.00033898 255 1520610840 2018.03.09 15:54 0.74271000 0.74272000 0.74257000 0.74277000 0.74257160 0.00033170 252 1520610900 2018.03.09 15:55 0.74270000 0.74280000 0.74270000 0.74296000 0.74259335 0.00032057 208 1520610960 2018.03.09 15:56 0.74282000 0.74275000 0.74275000 0.74290000 0.74260827 0.00031168 175 1520611020 2018.03.09 15:57 0.74276000 0.74285000 0.74274000 0.74299000 0.74263129 0.00030573 246 1520611080 2018.03.09 15:58 0.74287000 0.74288000 0.74283000 0.74302000 0.74265498 0.00029776 255 1520611140 2018.03.09 15:59 0.74286000 0.74230000 0.74227000 0.74286000 0.74262117 0.00031502 252 1520611200 2018.03.09 16:00 0.74230000 0.74223000 0.74211000 0.74235000 0.74258392 0.00033657 229 1520611260 2018.03.09 16:01 0.74222000 0.74223000 0.74203000 0.74229000 0.74255021 0.00033968 220 1520611320 2018.03.09 16:02 0.74223000 0.74247000 0.74221000 0.74260000 0.74254257 0.00029135 218 1520611380 2018.03.09 16:03 0.74247000 0.74260000 0.74240000 0.74265000 0.74254804 0.00024820 244 1520611440 2018.03.09 16:04 0.74260000 0.74282000 0.74252000 0.74285000 0.74257394 0.00022527 245 1520611500 2018.03.09 16:05 0.74285000 0.74302000 0.74250000 0.74303000 0.74261642 0.00023831 321 1520611560 2018.03.09 16:06 0.74302000 0.74296000 0.74286000 0.74302000 0.74264915 0.00025177 121 1520611620 2018.03.09 16:07 0.74297000 0.74312000 0.74297000 0.74312000 0.74269399 0.00027465 153 1520611680 2018.03.09 16:08 0.74311000 0.74305000 0.74301000 0.74315000 0.74272789 0.00027163 177 1520611740 2018.03.09 16:09 0.74306000 0.74306000 0.74294000 0.74315000 0.74275952 0.00028165 173 1520611800 2018.03.09 16:10 0.74310000 0.74320000 0.74305000 0.74325000 0.74280147 0.00029983 144 1520611860 2018.03.09 16:11 0.74320000 0.74340000 0.74320000 0.74346000 0.74285848 0.00032814 107 1520611920 2018.03.09 16:12 0.74340000 0.74331000 0.74324000 0.74340000 0.74290148 0.00033691 140 1520611980 2018.03.09 16:13 0.74331000 0.74317000 0.74315000 0.74332000 0.74292705 0.00034456 120 1520612040 2018.03.09 16:14 0.74317000 0.74329000 0.74316000 0.74329000 0.74296162 0.00035766 121 1520612100 2018.03.09 16:15 0.74330000 0.74292000 0.74290000 0.74331000 0.74295765 0.00035508 217 1520612160 2018.03.09 16:16 0.74295000 0.74297000 0.74283000 0.74309000 0.74295883 0.00035226 270 1520612220 2018.03.09 16:17 0.74297000 0.74328000 0.74293000 0.74330000 0.74298942 0.00036377 240 1520612280 2018.03.09 16:18 0.74328000 0.74351000 0.74326000 0.74354000 0.74303900 0.00039000 248 1520612340 2018.03.09 16:19 0.74350000 0.74372000 0.74337000 0.74372000 0.74310385 0.00039383 197 1520612400 2018.03.09 16:20 0.74373000 0.74350000 0.74345000 0.74380000 0.74314158 0.00035776 190 1520612460 2018.03.09 16:21 0.74350000 0.74370000 0.74344000 0.74370000 0.74319477 0.00032186 183 1520612520 2018.03.09 16:22 0.74370000 0.74386000 0.74370000 0.74395000 0.74325812 0.00031606 126 1520612580 2018.03.09 16:23 0.74386000 0.74384000 0.74375000 0.74390000 0.74331354 0.00030864 119 1520612640 2018.03.09 16:24 0.74384000 0.74378000 0.74377000 0.74387000 0.74335796 0.00030693 119 1520612700 2018.03.09 16:25 0.74377000 0.74367000 0.74365000 0.74378000 0.74338768 0.00030626 110 1520612760 2018.03.09 16:26 0.74367000 0.74346000 0.74340000 0.74368000 0.74339457 0.00029141 198 1520612820 2018.03.09 16:27 0.74346000 0.74341000 0.74339000 0.74348000 0.74339604 0.00028484 113 1520612880 2018.03.09 16:28 0.74343000 0.74343000 0.74340000 0.74355000 0.74339927 0.00027393 156 1520612940 2018.03.09 16:29 0.74344000 0.74350000 0.74342000 0.74360000 0.74340887 0.00026265 139 1520613000 2018.03.09 16:30 0.74355000 0.74372000 0.74350000 0.74372000 0.74343850 0.00026226 236 1520613060 2018.03.09 16:31 0.74371000 0.74378000 0.74356000 0.74378000 0.74347102 0.00026866 252 1520613120 2018.03.09 16:32 0.74377000 0.74344000 0.74340000 0.74381000 0.74346807 0.00026664 230 1520613180 2018.03.09 16:33 0.74344000 0.74344000 0.74332000 0.74350000 0.74346539 0.00025871 212 1520613240 2018.03.09 16:34 0.74342000 0.74363000 0.74340000 0.74375000 0.74348107 0.00025501 279 1520613300 2018.03.09 16:35 0.74363000 0.74362000 0.74361000 0.74377000 0.74349430 0.00021968 132 1520613360 2018.03.09 16:36 0.74362000 0.74378000 0.74356000 0.74380000 0.74352151 0.00018274 191 1520613420 2018.03.09 16:37 0.74377000 0.74362000 0.74362000 0.74382000 0.74353089 0.00017086 248 1520613480 2018.03.09 16:38 0.74363000 0.74334000 0.74334000 0.74369000 0.74351271 0.00018513 261 1520613540 2018.03.09 16:39 0.74334000 0.74360000 0.74331000 0.74371000 0.74352102 0.00017614 217 1520613600 2018.03.09 16:40 0.74362000 0.74341000 0.74340000 0.74364000 0.74351045 0.00018285 243 1520613660 2018.03.09 16:41 0.74341000 0.74358000 0.74341000 0.74361000 0.74351707 0.00017549 224 1520613720 2018.03.09 16:42 0.74358000 0.74366000 0.74353000 0.74369000 0.74353069 0.00015575 207 1520613780 2018.03.09 16:43 0.74364000 0.74354000 0.74344000 0.74364000 0.74353157 0.00013932 180 1520613840 2018.03.09 16:44 0.74354000 0.74358000 0.74349000 0.74368000 0.74353619 0.00012726 217 1520613900 2018.03.09 16:45 0.74358000 0.74341000 0.74338000 0.74361000 0.74352417 0.00012850 196 1520613960 2018.03.09 16:46 0.74342000 0.74350000 0.74336000 0.74350000 0.74352187 0.00012829 149 1520614020 2018.03.09 16:47 0.74350000 0.74365000 0.74346000 0.74366000 0.74353407 0.00012584 138 1520614080 2018.03.09 16:48 0.74365000 0.74345000 0.74345000 0.74366000 0.74352606 0.00012715 134 1520614140 2018.03.09 16:49 0.74345000 0.74357000 0.74344000 0.74364000 0.74353025 0.00012614 150 1520614200 2018.03.09 16:50 0.74359000 0.74393000 0.74359000 0.74394000 0.74356832 0.00014153 298 1520614260 2018.03.09 16:51 0.74394000 0.74405000 0.74389000 0.74410000 0.74361419 0.00017177 201 1520614320 2018.03.09 16:52 0.74405000 0.74402000 0.74395000 0.74408000 0.74365284 0.00019325 133 1520614380 2018.03.09 16:53 0.74402000 0.74395000 0.74386000 0.74406000 0.74368114 0.00020191 212 1520614440 2018.03.09 16:54 0.74396000 0.74400000 0.74386000 0.74405000 0.74371151 0.00021850 169 1520614500 2018.03.09 16:55 0.74400000 0.74428000 0.74400000 0.74435000 0.74376565 0.00026095 237 1520614560 2018.03.09 16:56 0.74428000 0.74435000 0.74422000 0.74444000 0.74382130 0.00030469 230 1520614620 2018.03.09 16:57 0.74435000 0.74426000 0.74421000 0.74443000 0.74386308 0.00032801 258 1520614680 2018.03.09 16:58 0.74427000 0.74454000 0.74424000 0.74455000 0.74392755 0.00035635 173 1520614740 2018.03.09 16:59 0.74454000 0.74456000 0.74440000 0.74458000 0.74398779 0.00039095 249 1520614800 2018.03.09 17:00 0.74460000 0.74451000 0.74443000 0.74468000 0.74403752 0.00039882 305 1520614860 2018.03.09 17:01 0.74450000 0.74436000 0.74435000 0.74458000 0.74406823 0.00039948 256 1520614920 2018.03.09 17:02 0.74437000 0.74458000 0.74433000 0.74459000 0.74411697 0.00041585 226 1520614980 2018.03.09 17:03 0.74458000 0.74455000 0.74450000 0.74463000 0.74415821 0.00041530 149 1520615040 2018.03.09 17:04 0.74453000 0.74477000 0.74451000 0.74477000 0.74421648 0.00042774 151 1520615100 2018.03.09 17:05 0.74476000 0.74483000 0.74470000 0.74485000 0.74427491 0.00041988 162 1520615160 2018.03.09 17:06 0.74482000 0.74503000 0.74482000 0.74503000 0.74434682 0.00042639 219 1520615220 2018.03.09 17:07 0.74502000 0.74503000 0.74486000 0.74510000 0.74441189 0.00043262 371 1520615280 2018.03.09 17:08 0.74503000 0.74516000 0.74497000 0.74528000 0.74448314 0.00041630 429 1520615340 2018.03.09 17:09 0.74516000 0.74523000 0.74507000 0.74536000 0.74455427 0.00040278 294 1520615400 2018.03.09 17:10 0.74523000 0.74513000 0.74510000 0.74524000 0.74460910 0.00040219 205 1520615460 2018.03.09 17:11 0.74515000 0.74476000 0.74473000 0.74516000 0.74462347 0.00038455 267 1520615520 2018.03.09 17:12 0.74476000 0.74477000 0.74472000 0.74495000 0.74463742 0.00036150 189 1520615580 2018.03.09 17:13 0.74477000 0.74486000 0.74475000 0.74487000 0.74465862 0.00032903 114 1520615640 2018.03.09 17:14 0.74485000 0.74506000 0.74485000 0.74518000 0.74469685 0.00030092 164 1520615700 2018.03.09 17:15 0.74506000 0.74494000 0.74487000 0.74506000 0.74472001 0.00028679 275 1520615760 2018.03.09 17:16 0.74493000 0.74493000 0.74479000 0.74502000 0.74474001 0.00027402 261 1520615820 2018.03.09 17:17 0.74494000 0.74492000 0.74487000 0.74495000 0.74475715 0.00025007 114 1520615880 2018.03.09 17:18 0.74495000 0.74490000 0.74489000 0.74496000 0.74477075 0.00024294 102 1520615940 2018.03.09 17:19 0.74492000 0.74466000 0.74458000 0.74492000 0.74476020 0.00024326 153 1520616000 2018.03.09 17:20 0.74465000 0.74477000 0.74453000 0.74477000 0.74476114 0.00023635 133 1520616060 2018.03.09 17:21 0.74477000 0.74480000 0.74472000 0.74491000 0.74476484 0.00021678 277 1520616120 2018.03.09 17:22 0.74481000 0.74480000 0.74480000 0.74513000 0.74476819 0.00021092 312 1520616180 2018.03.09 17:23 0.74483000 0.74469000 0.74465000 0.74508000 0.74476074 0.00021086 300 1520616240 2018.03.09 17:24 0.74469000 0.74466000 0.74466000 0.74475000 0.74475115 0.00021831 142 1520616300 2018.03.09 17:25 0.74465000 0.74472000 0.74461000 0.74475000 0.74474818 0.00021963 82 1520616360 2018.03.09 17:26 0.74471000 0.74479000 0.74471000 0.74486000 0.74475216 0.00020815 184 1520616420 2018.03.09 17:27 0.74479000 0.74480000 0.74466000 0.74487000 0.74475672 0.00019634 98 1520616480 2018.03.09 17:28 0.74481000 0.74472000 0.74472000 0.74487000 0.74475322 0.00017641 89 1520616540 2018.03.09 17:29 0.74472000 0.74460000 0.74451000 0.74475000 0.74473863 0.00015138 154 1520616600 2018.03.09 17:30 0.74463000 0.74460000 0.74456000 0.74476000 0.74472543 0.00013297 177 1520616660 2018.03.09 17:31 0.74460000 0.74473000 0.74459000 0.74474000 0.74472586 0.00013255 146 1520616720 2018.03.09 17:32 0.74472000 0.74471000 0.74466000 0.74473000 0.74472435 0.00013289 85 1520616780 2018.03.09 17:33 0.74473000 0.74485000 0.74466000 0.74486000 0.74473632 0.00012760 113 1520616840 2018.03.09 17:34 0.74485000 0.74493000 0.74482000 0.74497000 0.74475476 0.00010860 179 1520616900 2018.03.09 17:35 0.74492000 0.74495000 0.74488000 0.74500000 0.74477336 0.00010734 150 1520616960 2018.03.09 17:36 0.74495000 0.74501000 0.74495000 0.74503000 0.74479590 0.00011525 62 1520617020 2018.03.09 17:37 0.74501000 0.74504000 0.74493000 0.74504000 0.74481914 0.00012833 227 1520617080 2018.03.09 17:38 0.74504000 0.74502000 0.74493000 0.74514000 0.74483827 0.00013980 272 1520617140 2018.03.09 17:39 0.74502000 0.74487000 0.74484000 0.74502000 0.74484129 0.00013501 104 1520617200 2018.03.09 17:40 0.74486000 0.74486000 0.74481000 0.74492000 0.74484308 0.00013459 120 1520617260 2018.03.09 17:41 0.74487000 0.74481000 0.74475000 0.74487000 0.74483993 0.00013366 134 1520617320 2018.03.09 17:42 0.74480000 0.74483000 0.74469000 0.74487000 0.74483898 0.00013317 159 1520617380 2018.03.09 17:43 0.74483000 0.74478000 0.74474000 0.74485000 0.74483336 0.00012864 91 1520617440 2018.03.09 17:44 0.74479000 0.74480000 0.74479000 0.74488000 0.74483019 0.00012261 146 1520617500 2018.03.09 17:45 0.74478000 0.74474000 0.74470000 0.74481000 0.74482160 0.00012152 157 1520617560 2018.03.09 17:46 0.74473000 0.74459000 0.74457000 0.74475000 0.74479954 0.00013214 144 1520617620 2018.03.09 17:47 0.74459000 0.74446000 0.74445000 0.74468000 0.74476720 0.00015485 119 1520617680 2018.03.09 17:48 0.74447000 0.74416000 0.74412000 0.74450000 0.74470937 0.00021359 188 1520617740 2018.03.09 17:49 0.74416000 0.74400000 0.74393000 0.74418000 0.74464181 0.00028015 129 1520617800 2018.03.09 17:50 0.74400000 0.74426000 0.74400000 0.74426000 0.74460545 0.00030445 130 1520617860 2018.03.09 17:51 0.74425000 0.74450000 0.74424000 0.74454000 0.74459541 0.00030764 169 1520617920 2018.03.09 17:52 0.74450000 0.74452000 0.74443000 0.74452000 0.74458823 0.00030953 113 1520617980 2018.03.09 17:53 0.74452000 0.74458000 0.74436000 0.74459000 0.74458744 0.00030420 137 1520618040 2018.03.09 17:54 0.74458000 0.74451000 0.74450000 0.74460000 0.74458007 0.00029692 113 1520618100 2018.03.09 17:55 0.74453000 0.74431000 0.74426000 0.74456000 0.74455435 0.00029720 161 1520618160 2018.03.09 17:56 0.74432000 0.74436000 0.74429000 0.74441000 0.74453584 0.00028612 184 1520618220 2018.03.09 17:57 0.74435000 0.74415000 0.74415000 0.74457000 0.74449909 0.00028177 203 1520618280 2018.03.09 17:58 0.74415000 0.74424000 0.74415000 0.74444000 0.74447442 0.00026581 214 1520618340 2018.03.09 17:59 0.74423000 0.74444000 0.74423000 0.74452000 0.74447114 0.00025107 167 1520618400 2018.03.09 18:00 0.74443000 0.74454000 0.74443000 0.74467000 0.74447770 0.00023590 268 1520618460 2018.03.09 18:01 0.74453000 0.74450000 0.74444000 0.74466000 0.74447982 0.00022410 253 1520618520 2018.03.09 18:02 0.74449000 0.74458000 0.74436000 0.74459000 0.74448936 0.00021267 114 1520618580 2018.03.09 18:03 0.74458000 0.74458000 0.74449000 0.74462000 0.74449799 0.00020574 105 1520618640 2018.03.09 18:04 0.74457000 0.74441000 0.74439000 0.74459000 0.74448961 0.00019220 136 1520618700 2018.03.09 18:05 0.74442000 0.74435000 0.74429000 0.74442000 0.74447632 0.00018063 149 1520618760 2018.03.09 18:06 0.74434000 0.74424000 0.74420000 0.74434000 0.74445381 0.00017649 135 1520618820 2018.03.09 18:07 0.74428000 0.74425000 0.74425000 0.74441000 0.74443440 0.00017465 138 1520618880 2018.03.09 18:08 0.74425000 0.74413000 0.74413000 0.74427000 0.74440541 0.00016918 96 1520618940 2018.03.09 18:09 0.74414000 0.74412000 0.74410000 0.74420000 0.74437823 0.00015412 139 1520619000 2018.03.09 18:10 0.74414000 0.74422000 0.74407000 0.74427000 0.74436316 0.00015646 149 1520619060 2018.03.09 18:11 0.74423000 0.74417000 0.74417000 0.74423000 0.74434476 0.00016010 83 1520619120 2018.03.09 18:12 0.74417000 0.74419000 0.74417000 0.74428000 0.74433002 0.00015961 90 1520619180 2018.03.09 18:13 0.74419000 0.74410000 0.74405000 0.74419000 0.74430812 0.00015816 133 1520619240 2018.03.09 18:14 0.74411000 0.74423000 0.74408000 0.74424000 0.74430068 0.00015264 140 1520619300 2018.03.09 18:15 0.74422000 0.74425000 0.74421000 0.74429000 0.74429585 0.00015318 114 1520619360 2018.03.09 18:16 0.74425000 0.74416000 0.74412000 0.74432000 0.74428291 0.00015576 115 1520619420 2018.03.09 18:17 0.74417000 0.74428000 0.74417000 0.74428000 0.74428263 0.00015293 63 1520619480 2018.03.09 18:18 0.74429000 0.74438000 0.74426000 0.74439000 0.74429191 0.00015304 90 1520619540 2018.03.09 18:19 0.74438000 0.74436000 0.74431000 0.74441000 0.74429839 0.00014990 115 1520619600 2018.03.09 18:20 0.74437000 0.74451000 0.74434000 0.74451000 0.74431855 0.00014870 176 1520619660 2018.03.09 18:21 0.74451000 0.74450000 0.74444000 0.74458000 0.74433583 0.00015177 183 1520619720 2018.03.09 18:22 0.74450000 0.74458000 0.74443000 0.74458000 0.74435908 0.00015880 111 1520619780 2018.03.09 18:23 0.74456000 0.74462000 0.74455000 0.74468000 0.74438393 0.00017207 115 1520619840 2018.03.09 18:24 0.74461000 0.74466000 0.74459000 0.74470000 0.74441022 0.00019417 77 1520619900 2018.03.09 18:25 0.74467000 0.74463000 0.74460000 0.74471000 0.74443115 0.00020922 90 1520619960 2018.03.09 18:26 0.74463000 0.74465000 0.74459000 0.74470000 0.74445200 0.00021950 143 1520620020 2018.03.09 18:27 0.74464000 0.74473000 0.74463000 0.74477000 0.74447847 0.00023423 101 1520620080 2018.03.09 18:28 0.74473000 0.74481000 0.74471000 0.74483000 0.74451005 0.00024447 69 1520620140 2018.03.09 18:29 0.74480000 0.74478000 0.74472000 0.74480000 0.74453576 0.00024503 53 1520620200 2018.03.09 18:30 0.74478000 0.74468000 0.74466000 0.74483000 0.74454949 0.00024139 119 1520620260 2018.03.09 18:31 0.74468000 0.74476000 0.74468000 0.74484000 0.74456954 0.00023654 119 1520620320 2018.03.09 18:32 0.74475000 0.74462000 0.74461000 0.74475000 0.74457435 0.00022232 66 1520620380 2018.03.09 18:33 0.74461000 0.74462000 0.74453000 0.74463000 0.74457870 0.00019645 143 1520620440 2018.03.09 18:34 0.74462000 0.74468000 0.74459000 0.74470000 0.74458834 0.00018282 72 1520620500 2018.03.09 18:35 0.74467000 0.74463000 0.74463000 0.74473000 0.74459231 0.00016689 68 1520620560 2018.03.09 18:36 0.74464000 0.74469000 0.74459000 0.74470000 0.74460161 0.00013700 78 1520620620 2018.03.09 18:37 0.74470000 0.74473000 0.74470000 0.74481000 0.74461384 0.00011770 58 1520620680 2018.03.09 18:38 0.74471000 0.74481000 0.74471000 0.74481000 0.74463252 0.00010931 86 1520620740 2018.03.09 18:39 0.74483000 0.74486000 0.74481000 0.74487000 0.74465419 0.00009666 61 1520620800 2018.03.09 18:40 0.74487000 0.74503000 0.74487000 0.74503000 0.74468998 0.00011452 34 1520620860 2018.03.09 18:41 0.74503000 0.74500000 0.74497000 0.74506000 0.74471951 0.00012130 73 1520620920 2018.03.09 18:42 0.74500000 0.74512000 0.74499000 0.74512000 0.74475765 0.00014307 110 1520620980 2018.03.09 18:43 0.74514000 0.74515000 0.74507000 0.74521000 0.74479501 0.00016369 90 1520621040 2018.03.09 18:44 0.74516000 0.74520000 0.74511000 0.74526000 0.74483358 0.00018572 95 1520621100 2018.03.09 18:45 0.74520000 0.74520000 0.74516000 0.74527000 0.74486848 0.00020020 62 1520621160 2018.03.09 18:46 0.74520000 0.74512000 0.74509000 0.74521000 0.74489244 0.00020442 48 1520621220 2018.03.09 18:47 0.74513000 0.74531000 0.74513000 0.74531000 0.74493220 0.00022575 59 1520621280 2018.03.09 18:48 0.74531000 0.74523000 0.74521000 0.74535000 0.74496057 0.00023802 68 1520621340 2018.03.09 18:49 0.74522000 0.74526000 0.74516000 0.74531000 0.74498908 0.00024856 124 1520621400 2018.03.09 18:50 0.74526000 0.74534000 0.74519000 0.74552000 0.74502250 0.00025629 221 1520621460 2018.03.09 18:51 0.74534000 0.74531000 0.74523000 0.74548000 0.74504988 0.00026192 148 1520621520 2018.03.09 18:52 0.74530000 0.74531000 0.74528000 0.74539000 0.74507466 0.00025366 123 1520621580 2018.03.09 18:53 0.74530000 0.74522000 0.74517000 0.74533000 0.74508850 0.00023593 90 1520621640 2018.03.09 18:54 0.74523000 0.74509000 0.74505000 0.74523000 0.74508864 0.00021753 108 1520621700 2018.03.09 18:55 0.74509000 0.74491000 0.74489000 0.74509000 0.74507163 0.00019720 136 1520621760 2018.03.09 18:56 0.74491000 0.74480000 0.74477000 0.74503000 0.74504576 0.00019347 173 1520621820 2018.03.09 18:57 0.74481000 0.74485000 0.74480000 0.74496000 0.74502712 0.00019224 96 1520621880 2018.03.09 18:58 0.74483000 0.74498000 0.74480000 0.74499000 0.74502263 0.00018845 136 1520621940 2018.03.09 18:59 0.74497000 0.74500000 0.74496000 0.74507000 0.74502047 0.00018614 196 1520622000 2018.03.09 19:00 0.74500000 0.74515000 0.74500000 0.74526000 0.74503281 0.00018165 125 1520622060 2018.03.09 19:01 0.74515000 0.74527000 0.74507000 0.74529000 0.74505540 0.00017713 114 1520622120 2018.03.09 19:02 0.74526000 0.74536000 0.74522000 0.74540000 0.74508441 0.00017603 90 1520622180 2018.03.09 19:03 0.74536000 0.74535000 0.74527000 0.74541000 0.74510970 0.00017596 68 1520622240 2018.03.09 19:04 0.74536000 0.74525000 0.74521000 0.74540000 0.74512306 0.00017385 61 1520622300 2018.03.09 19:05 0.74525000 0.74536000 0.74525000 0.74540000 0.74514563 0.00017598 99 1520622360 2018.03.09 19:06 0.74536000 0.74520000 0.74518000 0.74536000 0.74515081 0.00017545 68 1520622420 2018.03.09 19:07 0.74517000 0.74515000 0.74510000 0.74520000 0.74515073 0.00017181 87 1520622480 2018.03.09 19:08 0.74515000 0.74516000 0.74513000 0.74525000 0.74515161 0.00017082 61 1520622540 2018.03.09 19:09 0.74517000 0.74520000 0.74515000 0.74521000 0.74515622 0.00016919 77 1520622600 2018.03.09 19:10 0.74517000 0.74526000 0.74515000 0.74526000 0.74516611 0.00016589 67 1520622660 2018.03.09 19:11 0.74526000 0.74545000 0.74526000 0.74545000 0.74519314 0.00017678 61 1520622720 2018.03.09 19:12 0.74542000 0.74536000 0.74533000 0.74542000 0.74520903 0.00018165 67 1520622780 2018.03.09 19:13 0.74537000 0.74540000 0.74533000 0.74540000 0.74522722 0.00019050 52 1520622840 2018.03.09 19:14 0.74540000 0.74514000 0.74514000 0.74540000 0.74521891 0.00018712 91 1520622900 2018.03.09 19:15 0.74517000 0.74520000 0.74517000 0.74527000 0.74521711 0.00017371 86 1520622960 2018.03.09 19:16 0.74519000 0.74532000 0.74517000 0.74532000 0.74522691 0.00014844 101 1520623020 2018.03.09 19:17 0.74531000 0.74526000 0.74521000 0.74532000 0.74523006 0.00012210 61 1520623080 2018.03.09 19:18 0.74525000 0.74516000 0.74516000 0.74527000 0.74522339 0.00011108 72 1520623140 2018.03.09 19:19 0.74516000 0.74530000 0.74515000 0.74534000 0.74523069 0.00009789 95 1520623200 2018.03.09 19:20 0.74530000 0.74536000 0.74528000 0.74541000 0.74524300 0.00009561 102 1520623260 2018.03.09 19:21 0.74537000 0.74536000 0.74527000 0.74539000 0.74525414 0.00009533 60 1520623320 2018.03.09 19:22 0.74536000 0.74530000 0.74530000 0.74540000 0.74525851 0.00009194 80 1520623380 2018.03.09 19:23 0.74530000 0.74530000 0.74525000 0.74532000 0.74526246 0.00008950 95 1520623440 2018.03.09 19:24 0.74530000 0.74526000 0.74520000 0.74535000 0.74526223 0.00008949 128 1520623500 2018.03.09 19:25 0.74527000 0.74522000 0.74521000 0.74528000 0.74525821 0.00008765 134 1520623560 2018.03.09 19:26 0.74522000 0.74521000 0.74520000 0.74530000 0.74525362 0.00008800 75 1520623620 2018.03.09 19:27 0.74521000 0.74533000 0.74520000 0.74541000 0.74526089 0.00008488 83 1520623680 2018.03.09 19:28 0.74531000 0.74537000 0.74530000 0.74541000 0.74527128 0.00008268 93 1520623740 2018.03.09 19:29 0.74537000 0.74535000 0.74530000 0.74545000 0.74527878 0.00008114 62 1520623800 2018.03.09 19:30 0.74532000 0.74546000 0.74531000 0.74546000 0.74529604 0.00008709 61 1520623860 2018.03.09 19:31 0.74548000 0.74556000 0.74548000 0.74557000 0.74532118 0.00009881 47 1520623920 2018.03.09 19:32 0.74556000 0.74543000 0.74542000 0.74557000 0.74533154 0.00010259 69 1520623980 2018.03.09 19:33 0.74543000 0.74531000 0.74530000 0.74543000 0.74532949 0.00010114 68 1520624040 2018.03.09 19:34 0.74531000 0.74546000 0.74530000 0.74546000 0.74534192 0.00009761 71 1520624100 2018.03.09 19:35 0.74546000 0.74535000 0.74532000 0.74547000 0.74534269 0.00009240 97 1520624160 2018.03.09 19:36 0.74535000 0.74542000 0.74527000 0.74542000 0.74535005 0.00009448 69 1520624220 2018.03.09 19:37 0.74541000 0.74542000 0.74539000 0.74549000 0.74535671 0.00009411 38 1520624280 2018.03.09 19:38 0.74542000 0.74535000 0.74534000 0.74547000 0.74535607 0.00008321 67 1520624340 2018.03.09 19:39 0.74535000 0.74530000 0.74528000 0.74535000 0.74535073 0.00008338 37 1520624400 2018.03.09 19:40 0.74528000 0.74525000 0.74520000 0.74531000 0.74534114 0.00008685 82 1520624460 2018.03.09 19:41 0.74525000 0.74528000 0.74524000 0.74535000 0.74533532 0.00008836 127 1520624520 2018.03.09 19:42 0.74528000 0.74512000 0.74511000 0.74532000 0.74531481 0.00010283 142 1520624580 2018.03.09 19:43 0.74512000 0.74498000 0.74483000 0.74512000 0.74528292 0.00013271 119 1520624640 2018.03.09 19:44 0.74497000 0.74500000 0.74492000 0.74508000 0.74525598 0.00015392 69 1520624700 2018.03.09 19:45 0.74501000 0.74504000 0.74500000 0.74505000 0.74523541 0.00016785 69 1520624760 2018.03.09 19:46 0.74504000 0.74495000 0.74493000 0.74504000 0.74520823 0.00018902 72 1520624820 2018.03.09 19:47 0.74495000 0.74489000 0.74487000 0.74495000 0.74517792 0.00021067 83 1520624880 2018.03.09 19:48 0.74491000 0.74486000 0.74482000 0.74494000 0.74514764 0.00022848 68 1520624940 2018.03.09 19:49 0.74486000 0.74493000 0.74486000 0.74496000 0.74512691 0.00023637 76 1520625000 2018.03.09 19:50 0.74494000 0.74496000 0.74494000 0.74503000 0.74511102 0.00023253 49 1520625060 2018.03.09 19:51 0.74496000 0.74501000 0.74491000 0.74502000 0.74510140 0.00021364 47 1520625120 2018.03.09 19:52 0.74501000 0.74500000 0.74498000 0.74504000 0.74509174 0.00020414 38 1520625180 2018.03.09 19:53 0.74500000 0.74491000 0.74491000 0.74505000 0.74507443 0.00020582 77 1520625240 2018.03.09 19:54 0.74491000 0.74491000 0.74487000 0.74497000 0.74505877 0.00019292 55 1520625300 2018.03.09 19:55 0.74490000 0.74490000 0.74481000 0.74493000 0.74504365 0.00018688 146 1520625360 2018.03.09 19:56 0.74490000 0.74504000 0.74489000 0.74507000 0.74504330 0.00016689 61 1520625420 2018.03.09 19:57 0.74505000 0.74510000 0.74501000 0.74510000 0.74504870 0.00014489 101 1520625480 2018.03.09 19:58 0.74511000 0.74511000 0.74506000 0.74515000 0.74505454 0.00013011 69 1520625540 2018.03.09 19:59 0.74511000 0.74495000 0.74490000 0.74511000 0.74504458 0.00011690 123 1520625600 2018.03.09 20:00 0.74496000 0.74496000 0.74485000 0.74501000 0.74503653 0.00010573 83 1520625660 2018.03.09 20:01 0.74496000 0.74500000 0.74490000 0.74508000 0.74503305 0.00008893 92 1520625720 2018.03.09 20:02 0.74501000 0.74497000 0.74494000 0.74503000 0.74502704 0.00008396 59 1520625780 2018.03.09 20:03 0.74499000 0.74497000 0.74495000 0.74501000 0.74502161 0.00008090 65 1520625840 2018.03.09 20:04 0.74498000 0.74497000 0.74493000 0.74501000 0.74501670 0.00007865 37 1520625900 2018.03.09 20:05 0.74496000 0.74493000 0.74493000 0.74499000 0.74500844 0.00007593 39 1520625960 2018.03.09 20:06 0.74492000 0.74492000 0.74487000 0.74495000 0.74500002 0.00007291 61 1520626020 2018.03.09 20:07 0.74491000 0.74487000 0.74485000 0.74495000 0.74498763 0.00006932 28 1520626080 2018.03.09 20:08 0.74488000 0.74486000 0.74482000 0.74490000 0.74497548 0.00006608 46 1520626140 2018.03.09 20:09 0.74485000 0.74490000 0.74485000 0.74494000 0.74496829 0.00006637 76 1520626200 2018.03.09 20:10 0.74491000 0.74486000 0.74481000 0.74491000 0.74495798 0.00006973 44 1520626260 2018.03.09 20:11 0.74485000 0.74485000 0.74482000 0.74494000 0.74494769 0.00007232 58 1520626320 2018.03.09 20:12 0.74485000 0.74486000 0.74481000 0.74488000 0.74493934 0.00007384 61 1520626380 2018.03.09 20:13 0.74487000 0.74497000 0.74487000 0.74499000 0.74494226 0.00007371 76 1520626440 2018.03.09 20:14 0.74497000 0.74500000 0.74494000 0.74501000 0.74494776 0.00007415 28 1520626500 2018.03.09 20:15 0.74499000 0.74503000 0.74497000 0.74508000 0.74495559 0.00007519 58 1520626560 2018.03.09 20:16 0.74503000 0.74497000 0.74495000 0.74507000 0.74495696 0.00007293 31 1520626620 2018.03.09 20:17 0.74497000 0.74490000 0.74489000 0.74499000 0.74495154 0.00006581 49 1520626680 2018.03.09 20:18 0.74489000 0.74500000 0.74489000 0.74500000 0.74495615 0.00005786 64 1520626740 2018.03.09 20:19 0.74500000 0.74504000 0.74493000 0.74504000 0.74496414 0.00006321 77 1520626800 2018.03.09 20:20 0.74503000 0.74511000 0.74500000 0.74513000 0.74497803 0.00007531 84 1520626860 2018.03.09 20:21 0.74510000 0.74513000 0.74508000 0.74519000 0.74499250 0.00008754 109 1520626920 2018.03.09 20:22 0.74513000 0.74517000 0.74513000 0.74521000 0.74500941 0.00010204 83 1520626980 2018.03.09 20:23 0.74515000 0.74489000 0.74489000 0.74517000 0.74499804 0.00010044 44 1520627040 2018.03.09 20:24 0.74489000 0.74496000 0.74489000 0.74500000 0.74499441 0.00009933 38 1520627100 2018.03.09 20:25 0.74497000 0.74503000 0.74494000 0.74505000 0.74499780 0.00009963 116 1520627160 2018.03.09 20:26 0.74503000 0.74511000 0.74500000 0.74517000 0.74500849 0.00010413 75 1520627220 2018.03.09 20:27 0.74513000 0.74519000 0.74512000 0.74531000 0.74502578 0.00011143 108 1520627280 2018.03.09 20:28 0.74520000 0.74524000 0.74518000 0.74529000 0.74504618 0.00011991 88 1520627340 2018.03.09 20:29 0.74524000 0.74528000 0.74523000 0.74536000 0.74506845 0.00013146 160 1520627400 2018.03.09 20:30 0.74529000 0.74530000 0.74526000 0.74535000 0.74509050 0.00013793 132 1520627460 2018.03.09 20:31 0.74530000 0.74531000 0.74529000 0.74535000 0.74511140 0.00014017 60 1520627520 2018.03.09 20:32 0.74531000 0.74527000 0.74527000 0.74532000 0.74512651 0.00013590 85 1520627580 2018.03.09 20:33 0.74527000 0.74533000 0.74522000 0.74535000 0.74514589 0.00014217 79 1520627640 2018.03.09 20:34 0.74533000 0.74521000 0.74520000 0.74533000 0.74515199 0.00014023 75 1520627700 2018.03.09 20:35 0.74520000 0.74517000 0.74515000 0.74525000 0.74515371 0.00013789 88 1520627760 2018.03.09 20:36 0.74518000 0.74518000 0.74515000 0.74522000 0.74515621 0.00013202 71 1520627820 2018.03.09 20:37 0.74518000 0.74521000 0.74518000 0.74526000 0.74516134 0.00011965 33 1520627880 2018.03.09 20:38 0.74521000 0.74521000 0.74519000 0.74524000 0.74516597 0.00011446 37 1520627940 2018.03.09 20:39 0.74523000 0.74516000 0.74511000 0.74525000 0.74516540 0.00011099 66 1520628000 2018.03.09 20:40 0.74518000 0.74515000 0.74514000 0.74520000 0.74516393 0.00011049 79 1520628060 2018.03.09 20:41 0.74516000 0.74515000 0.74511000 0.74520000 0.74516261 0.00011042 44 1520628120 2018.03.09 20:42 0.74515000 0.74511000 0.74506000 0.74515000 0.74515760 0.00011162 33 1520628180 2018.03.09 20:43 0.74512000 0.74541000 0.74512000 0.74541000 0.74518164 0.00010320 88 1520628240 2018.03.09 20:44 0.74541000 0.74547000 0.74536000 0.74551000 0.74520910 0.00010369 70 1520628300 2018.03.09 20:45 0.74546000 0.74555000 0.74543000 0.74559000 0.74524157 0.00011543 95 1520628360 2018.03.09 20:46 0.74555000 0.74560000 0.74555000 0.74564000 0.74527570 0.00013329 64 1520628420 2018.03.09 20:47 0.74560000 0.74556000 0.74556000 0.74562000 0.74530278 0.00014563 32 1520628480 2018.03.09 20:48 0.74555000 0.74555000 0.74553000 0.74558000 0.74532632 0.00015598 39 1520628540 2018.03.09 20:49 0.74557000 0.74551000 0.74550000 0.74557000 0.74534382 0.00016254 40 1520628600 2018.03.09 20:50 0.74550000 0.74562000 0.74550000 0.74563000 0.74537012 0.00017667 52 1520628660 2018.03.09 20:51 0.74564000 0.74560000 0.74557000 0.74565000 0.74539201 0.00018706 40 1520628720 2018.03.09 20:52 0.74558000 0.74557000 0.74557000 0.74560000 0.74540896 0.00019235 14 1520628780 2018.03.09 20:53 0.74558000 0.74555000 0.74555000 0.74563000 0.74542240 0.00019678 29 1520628840 2018.03.09 20:54 0.74554000 0.74551000 0.74550000 0.74556000 0.74543074 0.00019346 23 1520628900 2018.03.09 20:55 0.74551000 0.74550000 0.74550000 0.74551000 0.74543734 0.00018602 11 1520628960 2018.03.09 20:56 0.74550000 0.74560000 0.74550000 0.74563000 0.74545283 0.00018193 34 1520629020 2018.03.09 20:57 0.74560000 0.74576000 0.74556000 0.74578000 0.74548208 0.00018836 64 1520629080 2018.03.09 20:58 0.74576000 0.74576000 0.74571000 0.74589000 0.74550855 0.00019030 66 1520629140 2018.03.09 20:59 0.74577000 0.74584000 0.74576000 0.74585000 0.74554012 0.00018974 80 1520629200 2018.03.09 21:00 0.74585000 0.74587000 0.74576000 0.74593000 0.74557153 0.00018416 109 1520629260 2018.03.09 21:01 0.74586000 0.74587000 0.74585000 0.74590000 0.74559996 0.00017092 39 1520629320 2018.03.09 21:02 0.74586000 0.74585000 0.74577000 0.74586000 0.74562377 0.00013997 47 1520629380 2018.03.09 21:03 0.74584000 0.74589000 0.74583000 0.74589000 0.74564913 0.00014173 35 1520629440 2018.03.09 21:04 0.74588000 0.74587000 0.74583000 0.74590000 0.74567016 0.00014291 40 1520629500 2018.03.09 21:05 0.74588000 0.74585000 0.74585000 0.74590000 0.74568729 0.00014510 19 1520629560 2018.03.09 21:06 0.74585000 0.74585000 0.74580000 0.74588000 0.74570279 0.00014790 25 1520629620 2018.03.09 21:07 0.74585000 0.74584000 0.74577000 0.74588000 0.74571585 0.00014731 44 1520629680 2018.03.09 21:08 0.74584000 0.74582000 0.74580000 0.74585000 0.74572577 0.00014406 84 1520629740 2018.03.09 21:09 0.74583000 0.74590000 0.74582000 0.74590000 0.74574237 0.00013981 36 1520629800 2018.03.09 21:10 0.74590000 0.74595000 0.74580000 0.74595000 0.74576214 0.00014335 47 1520629860 2018.03.09 21:11 0.74596000 0.74605000 0.74595000 0.74605000 0.74578956 0.00015125 36 1520629920 2018.03.09 21:12 0.74602000 0.74600000 0.74596000 0.74602000 0.74580960 0.00014967 36 1520629980 2018.03.09 21:13 0.74600000 0.74608000 0.74600000 0.74612000 0.74583535 0.00014882 45 1520630040 2018.03.09 21:14 0.74607000 0.74596000 0.74595000 0.74611000 0.74584722 0.00013150 76 1520630100 2018.03.09 21:15 0.74596000 0.74595000 0.74593000 0.74602000 0.74585701 0.00010624 86 1520630160 2018.03.09 21:16 0.74596000 0.74588000 0.74588000 0.74596000 0.74585920 0.00008867 22 1520630220 2018.03.09 21:17 0.74590000 0.74587000 0.74580000 0.74590000 0.74586023 0.00008543 57 1520630280 2018.03.09 21:18 0.74586000 0.74591000 0.74580000 0.74591000 0.74586497 0.00008073 53 1520630340 2018.03.09 21:19 0.74589000 0.74591000 0.74585000 0.74595000 0.74586926 0.00007895 54 1520630400 2018.03.09 21:20 0.74593000 0.74587000 0.74584000 0.74598000 0.74586933 0.00007891 71 1520630460 2018.03.09 21:21 0.74587000 0.74585000 0.74581000 0.74596000 0.74586749 0.00007994 74 1520630520 2018.03.09 21:22 0.74585000 0.74590000 0.74574000 0.74594000 0.74587058 0.00007857 118 1520630580 2018.03.09 21:23 0.74589000 0.74581000 0.74580000 0.74597000 0.74586481 0.00008234 107 1520630640 2018.03.09 21:24 0.74581000 0.74579000 0.74575000 0.74587000 0.74585769 0.00008740 63 1520630700 2018.03.09 21:25 0.74580000 0.74578000 0.74568000 0.74580000 0.74585029 0.00009272 74 1520630760 2018.03.09 21:26 0.74578000 0.74590000 0.74575000 0.74595000 0.74585502 0.00009090 68 1520630820 2018.03.09 21:27 0.74590000 0.74600000 0.74590000 0.74600000 0.74586883 0.00008946 57 1520630880 2018.03.09 21:28 0.74605000 0.74610000 0.74601000 0.74610000 0.74589085 0.00009303 46 1520630940 2018.03.09 21:29 0.74607000 0.74607000 0.74605000 0.74613000 0.74590791 0.00009570 44 1520631000 2018.03.09 21:30 0.74610000 0.74610000 0.74608000 0.74615000 0.74592620 0.00010056 56 1520631060 2018.03.09 21:31 0.74611000 0.74613000 0.74610000 0.74615000 0.74594561 0.00010558 43 1520631120 2018.03.09 21:32 0.74615000 0.74617000 0.74613000 0.74620000 0.74596698 0.00011714 31 1520631180 2018.03.09 21:33 0.74616000 0.74608000 0.74608000 0.74616000 0.74597775 0.00011904 31 1520631240 2018.03.09 21:34 0.74609000 0.74618000 0.74609000 0.74620000 0.74599701 0.00013099 54 1520631300 2018.03.09 21:35 0.74617000 0.74604000 0.74604000 0.74617000 0.74600110 0.00013192 33 1520631360 2018.03.09 21:36 0.74604000 0.74605000 0.74600000 0.74608000 0.74600576 0.00013058 28 1520631420 2018.03.09 21:37 0.74603000 0.74603000 0.74600000 0.74605000 0.74600807 0.00012754 27 1520631480 2018.03.09 21:38 0.74604000 0.74606000 0.74603000 0.74611000 0.74601301 0.00012694 43 1520631540 2018.03.09 21:39 0.74607000 0.74602000 0.74602000 0.74608000 0.74601368 0.00012493 9 1520631600 2018.03.09 21:40 0.74602000 0.74606000 0.74602000 0.74608000 0.74601809 0.00012153 17 1520631660 2018.03.09 21:41 0.74607000 0.74606000 0.74601000 0.74611000 0.74602208 0.00011608 44 1520631720 2018.03.09 21:42 0.74606000 0.74612000 0.74606000 0.74612000 0.74603141 0.00011487 26 1520631780 2018.03.09 21:43 0.74614000 0.74619000 0.74610000 0.74619000 0.74604651 0.00010850 38 1520631840 2018.03.09 21:44 0.74619000 0.74641000 0.74615000 0.74642000 0.74608113 0.00011892 77 1520631900 2018.03.09 21:45 0.74642000 0.74645000 0.74640000 0.74649000 0.74611626 0.00012469 31 1520631960 2018.03.09 21:46 0.74643000 0.74647000 0.74640000 0.74655000 0.74614995 0.00013796 61 1520632020 2018.03.09 21:47 0.74646000 0.74625000 0.74623000 0.74646000 0.74615948 0.00013587 85 1520632080 2018.03.09 21:48 0.74623000 0.74633000 0.74623000 0.74633000 0.74617572 0.00014097 32 1520632140 2018.03.09 21:49 0.74633000 0.74628000 0.74625000 0.74634000 0.74618565 0.00014139 23 1520632200 2018.03.09 21:50 0.74628000 0.74640000 0.74623000 0.74640000 0.74620606 0.00014900 45 1520632260 2018.03.09 21:51 0.74640000 0.74630000 0.74630000 0.74641000 0.74621501 0.00015028 49 1520632320 2018.03.09 21:52 0.74630000 0.74610000 0.74609000 0.74630000 0.74620406 0.00015101 52 1520632380 2018.03.09 21:53 0.74611000 0.74606000 0.74606000 0.74612000 0.74619034 0.00015152 28 1520632440 2018.03.09 21:54 0.74606000 0.74620000 0.74605000 0.74620000 0.74619126 0.00015150 58 1520632500 2018.03.09 21:55 0.74620000 0.74620000 0.74615000 0.74620000 0.74619209 0.00014763 39 1520632560 2018.03.09 21:56 0.74617000 0.74625000 0.74614000 0.74626000 0.74619761 0.00014409 48 1520632620 2018.03.09 21:57 0.74625000 0.74623000 0.74623000 0.74630000 0.74620069 0.00013882 28 1520632680 2018.03.09 21:58 0.74625000 0.74615000 0.74615000 0.74626000 0.74619586 0.00013668 59 1520632740 2018.03.09 21:59 0.74615000 0.74621000 0.74615000 0.74630000 0.74619721 0.00013053 84 1520632800 2018.03.09 22:00 0.74623000 0.74627000 0.74620000 0.74630000 0.74620414 0.00012541 64 1520632860 2018.03.09 22:01 0.74626000 0.74623000 0.74621000 0.74631000 0.74620660 0.00012032 90 1520632920 2018.03.09 22:02 0.74622000 0.74620000 0.74618000 0.74622000 0.74620598 0.00011904 17 1520632980 2018.03.09 22:03 0.74619000 0.74620000 0.74618000 0.74620000 0.74620541 0.00011925 27 1520633040 2018.03.09 22:04 0.74620000 0.74626000 0.74616000 0.74628000 0.74621061 0.00010872 53 1520633100 2018.03.09 22:05 0.74626000 0.74621000 0.74620000 0.74629000 0.74621055 0.00009464 46 1520633160 2018.03.09 22:06 0.74620000 0.74615000 0.74615000 0.74620000 0.74620478 0.00007722 37 1520633220 2018.03.09 22:07 0.74613000 0.74618000 0.74613000 0.74619000 0.74620242 0.00007728 29 1520633280 2018.03.09 22:08 0.74618000 0.74635000 0.74615000 0.74645000 0.74621648 0.00007686 367 1520633340 2018.03.09 22:09 0.74635000 0.74641000 0.74622000 0.74644000 0.74623491 0.00008657 276 1520633400 2018.03.09 22:10 0.74643000 0.74650000 0.74637000 0.74650000 0.74626015 0.00010187 148 1520633460 2018.03.09 22:11 0.74652000 0.74640000 0.74630000 0.74658000 0.74627347 0.00010975 153 1520633520 2018.03.09 22:12 0.74639000 0.74641000 0.74637000 0.74645000 0.74628648 0.00011027 98 1520633580 2018.03.09 22:13 0.74641000 0.74642000 0.74635000 0.74646000 0.74629919 0.00010502 107 1520633640 2018.03.09 22:14 0.74644000 0.74645000 0.74637000 0.74647000 0.74631355 0.00011098 77 1520633700 2018.03.09 22:15 0.74645000 0.74644000 0.74642000 0.74650000 0.74632560 0.00011419 61 1520633760 2018.03.09 22:16 0.74645000 0.74655000 0.74645000 0.74660000 0.74634697 0.00012788 50 1520633820 2018.03.09 22:17 0.74657000 0.74663000 0.74652000 0.74664000 0.74637392 0.00014581 78 1520633880 2018.03.09 22:18 0.74665000 0.74659000 0.74656000 0.74665000 0.74639450 0.00014958 47 1520633940 2018.03.09 22:19 0.74658000 0.74655000 0.74650000 0.74658000 0.74640931 0.00015108 88 1520634000 2018.03.09 22:20 0.74656000 0.74645000 0.74642000 0.74656000 0.74641319 0.00014896 71 1520634060 2018.03.09 22:21 0.74643000 0.74646000 0.74640000 0.74648000 0.74641765 0.00014437 35 1520634120 2018.03.09 22:22 0.74647000 0.74640000 0.74636000 0.74647000 0.74641597 0.00013577 44 1520634180 2018.03.09 22:23 0.74641000 0.74641000 0.74635000 0.74643000 0.74641540 0.00012688 78 1520634240 2018.03.09 22:24 0.74640000 0.74636000 0.74635000 0.74640000 0.74641012 0.00012279 64 1520634300 2018.03.09 22:25 0.74640000 0.74631000 0.74625000 0.74640000 0.74640059 0.00011780 45 1520634360 2018.03.09 22:26 0.74634000 0.74631000 0.74625000 0.74637000 0.74639196 0.00010822 90 1520634420 2018.03.09 22:27 0.74630000 0.74626000 0.74625000 0.74634000 0.74637939 0.00010735 71 1520634480 2018.03.09 22:28 0.74630000 0.74627000 0.74625000 0.74635000 0.74636897 0.00011499 76 1520634540 2018.03.09 22:29 0.74626000 0.74631000 0.74615000 0.74631000 0.74636336 0.00011816 81 1520634600 2018.03.09 22:30 0.74630000 0.74636000 0.74620000 0.74636000 0.74636304 0.00011429 53 1520634660 2018.03.09 22:31 0.74635000 0.74636000 0.74632000 0.74641000 0.74636275 0.00011413 73 1520634720 2018.03.09 22:32 0.74635000 0.74630000 0.74625000 0.74638000 0.74635677 0.00011707 38 1520634780 2018.03.09 22:33 0.74631000 0.74631000 0.74625000 0.74634000 0.74635232 0.00011855 61 1520634840 2018.03.09 22:34 0.74631000 0.74631000 0.74625000 0.74634000 0.74634829 0.00011851 55 1520634900 2018.03.09 22:35 0.74632000 0.74633000 0.74630000 0.74636000 0.74634655 0.00011745 28 1520634960 2018.03.09 22:36 0.74632000 0.74643000 0.74629000 0.74643000 0.74635449 0.00010731 36 1520635020 2018.03.09 22:37 0.74641000 0.74643000 0.74640000 0.74649000 0.74636168 0.00008807 62 1520635080 2018.03.09 22:38 0.74644000 0.74640000 0.74640000 0.74649000 0.74636533 0.00007214 25 1520635140 2018.03.09 22:39 0.74637000 0.74646000 0.74637000 0.74650000 0.74637435 0.00006401 54 1520635200 2018.03.09 22:40 0.74646000 0.74642000 0.74639000 0.74651000 0.74637870 0.00006371 44 1520635260 2018.03.09 22:41 0.74641000 0.74639000 0.74638000 0.74645000 0.74637977 0.00006152 47 1520635320 2018.03.09 22:42 0.74640000 0.74648000 0.74638000 0.74651000 0.74638932 0.00006874 59 1520635380 2018.03.09 22:43 0.74648000 0.74639000 0.74635000 0.74650000 0.74638938 0.00006861 65 1520635440 2018.03.09 22:44 0.74640000 0.74639000 0.74636000 0.74643000 0.74638944 0.00006832 52 1520635500 2018.03.09 22:45 0.74638000 0.74635000 0.74634000 0.74642000 0.74638569 0.00006516 28 1520635560 2018.03.09 22:46 0.74636000 0.74630000 0.74630000 0.74638000 0.74637753 0.00006336 27 1520635620 2018.03.09 22:47 0.74630000 0.74636000 0.74630000 0.74640000 0.74637586 0.00005752 44 1520635680 2018.03.09 22:48 0.74635000 0.74631000 0.74626000 0.74635000 0.74636958 0.00005408 60 1520635740 2018.03.09 22:49 0.74631000 0.74642000 0.74630000 0.74643000 0.74637439 0.00005334 46 1520635800 2018.03.09 22:50 0.74645000 0.74640000 0.74638000 0.74661000 0.74637683 0.00005349 109 1520635860 2018.03.09 22:51 0.74640000 0.74637000 0.74628000 0.74641000 0.74637618 0.00005339 82 1520635920 2018.03.09 22:52 0.74637000 0.74638000 0.74634000 0.74642000 0.74637654 0.00005057 108 1520635980 2018.03.09 22:53 0.74638000 0.74637000 0.74630000 0.74644000 0.74637592 0.00004846 83 1520636040 2018.03.09 22:54 0.74639000 0.74640000 0.74635000 0.74641000 0.74637821 0.00004588 60 1520636100 2018.03.09 22:55 0.74641000 0.74648000 0.74635000 0.74649000 0.74638790 0.00004740 69 1520636160 2018.03.09 22:56 0.74647000 0.74656000 0.74645000 0.74657000 0.74640429 0.00005842 92 1520636220 2018.03.09 22:57 0.74657000 0.74650000 0.74646000 0.74661000 0.74641341 0.00006229 55 1520636280 2018.03.09 22:58 0.74650000 0.74647000 0.74645000 0.74650000 0.74641880 0.00006401 104 1520636340 2018.03.09 22:59 0.74647000 0.74638000 0.74637000 0.74648000 0.74641510 0.00006330 97 1520636400 2018.03.09 23:00 0.74635000 0.74638000 0.74635000 0.74643000 0.74641176 0.00006328 45 1520636460 2018.03.09 23:01 0.74638000 0.74633000 0.74633000 0.74640000 0.74640397 0.00006487 16 1520636520 2018.03.09 23:02 0.74632000 0.74645000 0.74629000 0.74645000 0.74640836 0.00006390 46 1520636580 2018.03.09 23:03 0.74645000 0.74647000 0.74645000 0.74647000 0.74641423 0.00006594 19 1520636640 2018.03.09 23:04 0.74647000 0.74646000 0.74643000 0.74647000 0.74641859 0.00006712 56 1520636700 2018.03.09 23:05 0.74646000 0.74647000 0.74644000 0.74647000 0.74642348 0.00006694 36 1520636760 2018.03.09 23:06 0.74646000 0.74646000 0.74641000 0.74647000 0.74642696 0.00006176 23 1520636820 2018.03.09 23:07 0.74646000 0.74637000 0.74637000 0.74649000 0.74642154 0.00006101 69 1520636880 2018.03.09 23:08 0.74637000 0.74645000 0.74636000 0.74645000 0.74642425 0.00005577 24 1520636940 2018.03.09 23:09 0.74645000 0.74645000 0.74644000 0.74645000 0.74642670 0.00005586 15 1520637000 2018.03.09 23:10 0.74644000 0.74646000 0.74644000 0.74648000 0.74642987 0.00005577 29 1520637060 2018.03.09 23:11 0.74646000 0.74646000 0.74645000 0.74648000 0.74643274 0.00005423 26 1520637120 2018.03.09 23:12 0.74646000 0.74645000 0.74645000 0.74646000 0.74643438 0.00005285 15 1520637180 2018.03.09 23:13 0.74645000 0.74650000 0.74645000 0.74650000 0.74644063 0.00005173 20 1520637240 2018.03.09 23:14 0.74650000 0.74645000 0.74645000 0.74650000 0.74644153 0.00005081 16 1520637300 2018.03.09 23:15 0.74645000 0.74650000 0.74641000 0.74650000 0.74644709 0.00005103 24 1520637360 2018.03.09 23:16 0.74650000 0.74652000 0.74650000 0.74655000 0.74645404 0.00004748 16 1520637420 2018.03.09 23:17 0.74652000 0.74661000 0.74652000 0.74665000 0.74646889 0.00005977 34 1520637480 2018.03.09 23:18 0.74661000 0.74662000 0.74660000 0.74663000 0.74648328 0.00007155 29 1520637540 2018.03.09 23:19 0.74663000 0.74661000 0.74660000 0.74664000 0.74649535 0.00007596 26 1520637600 2018.03.09 23:20 0.74661000 0.74655000 0.74653000 0.74661000 0.74650056 0.00007362 17 1520637660 2018.03.09 23:21 0.74653000 0.74658000 0.74651000 0.74658000 0.74650812 0.00006656 13 1520637720 2018.03.09 23:22 0.74657000 0.74655000 0.74652000 0.74657000 0.74651211 0.00006659 12 1520637780 2018.03.09 23:23 0.74657000 0.74656000 0.74656000 0.74658000 0.74651667 0.00006749 5 1520637840 2018.03.09 23:24 0.74656000 0.74657000 0.74656000 0.74657000 0.74652175 0.00006808 5 1520637900 2018.03.09 23:25 0.74657000 0.74655000 0.74655000 0.74657000 0.74652444 0.00006777 9 1520637960 2018.03.09 23:26 0.74655000 0.74662000 0.74655000 0.74664000 0.74653354 0.00007055 18 1520638020 2018.03.09 23:27 0.74660000 0.74658000 0.74657000 0.74660000 0.74653797 0.00006149 8 1520638080 2018.03.09 23:28 0.74658000 0.74655000 0.74655000 0.74658000 0.74653911 0.00005836 4 1520638140 2018.03.09 23:29 0.74656000 0.74658000 0.74656000 0.74665000 0.74654301 0.00005543 40 1520638200 2018.03.09 23:30 0.74655000 0.74660000 0.74652000 0.74661000 0.74654843 0.00005328 29 1520638260 2018.03.09 23:31 0.74661000 0.74661000 0.74661000 0.74661000 0.74655430 0.00005059 10 1520638320 2018.03.09 23:32 0.74661000 0.74660000 0.74658000 0.74665000 0.74655865 0.00004518 22 1520638380 2018.03.09 23:33 0.74659000 0.74658000 0.74658000 0.74660000 0.74656068 0.00004304 7 1520638440 2018.03.09 23:34 0.74657000 0.74657000 0.74657000 0.74657000 0.74656157 0.00003491 1 1520638500 2018.03.09 23:35 0.74658000 0.74656000 0.74655000 0.74658000 0.74656142 0.00003216 8 1520638560 2018.03.09 23:36 0.74655000 0.74654000 0.74654000 0.74655000 0.74655938 0.00003240 8 1520638620 2018.03.09 23:37 0.74654000 0.74656000 0.74654000 0.74657000 0.74655944 0.00003032 17 1520638680 2018.03.09 23:38 0.74655000 0.74655000 0.74654000 0.74657000 0.74655854 0.00002769 10 1520638740 2018.03.09 23:39 0.74654000 0.74657000 0.74654000 0.74658000 0.74655963 0.00002477 6 1520638800 2018.03.09 23:40 0.74657000 0.74650000 0.74644000 0.74657000 0.74655395 0.00003042 18 1520638860 2018.03.09 23:41 0.74650000 0.74650000 0.74650000 0.74653000 0.74654881 0.00003431 11 1520638920 2018.03.09 23:42 0.74651000 0.74650000 0.74650000 0.74652000 0.74654417 0.00003801 4 1520638980 2018.03.09 23:43 0.74650000 0.74650000 0.74650000 0.74652000 0.74653996 0.00004095 13 1520639040 2018.03.09 23:44 0.74650000 0.74652000 0.74648000 0.74652000 0.74653806 0.00004147 11 1520639100 2018.03.09 23:45 0.74651000 0.74642000 0.74642000 0.74655000 0.74652681 0.00005306 36 1520639160 2018.03.09 23:46 0.74645000 0.74650000 0.74642000 0.74651000 0.74652426 0.00005014 15 1520639220 2018.03.09 23:47 0.74651000 0.74660000 0.74651000 0.74660000 0.74653147 0.00004890 14 1520639280 2018.03.09 23:48 0.74660000 0.74658000 0.74653000 0.74663000 0.74653610 0.00004868 22 1520639340 2018.03.09 23:49 0.74658000 0.74660000 0.74658000 0.74660000 0.74654218 0.00004868 4 1520639400 2018.03.09 23:50 0.74662000 0.74671000 0.74662000 0.74671000 0.74655816 0.00005920 17 1520639460 2018.03.09 23:51 0.74672000 0.74667000 0.74666000 0.74673000 0.74656882 0.00006438 20 1520639520 2018.03.09 23:52 0.74668000 0.74657000 0.74656000 0.74668000 0.74656893 0.00006402 11 1520639580 2018.03.09 23:53 0.74656000 0.74650000 0.74634000 0.74656000 0.74656236 0.00006433 47 1520639640 2018.03.09 23:54 0.74651000 0.74654000 0.74649000 0.74655000 0.74656023 0.00006411 14 1520812800 2018.03.12 00:00 0.74556000 0.74576000 0.74556000 0.74576000 0.74648402 0.00018494 20 1520812860 2018.03.12 00:01 0.74576000 0.74576000 0.74576000 0.74576000 0.74641507 0.00025129 1 1520812920 2018.03.12 00:02 0.74576000 0.74581000 0.74576000 0.74581000 0.74635744 0.00029290 6 1520812980 2018.03.12 00:03 0.74577000 0.74606000 0.74577000 0.74607000 0.74632911 0.00030341 11 1520813040 2018.03.12 00:04 0.74606000 0.74614000 0.74606000 0.74615000 0.74631110 0.00030553 8 1520813100 2018.03.12 00:05 0.74614000 0.74646000 0.74614000 0.74646000 0.74632528 0.00030130 18 1520813160 2018.03.12 00:06 0.74646000 0.74648000 0.74642000 0.74653000 0.74634002 0.00029823 17 1520813220 2018.03.12 00:07 0.74644000 0.74657000 0.74644000 0.74657000 0.74636192 0.00029783 17 1520813280 2018.03.12 00:08 0.74656000 0.74656000 0.74656000 0.74656000 0.74638079 0.00029831 1 1520813400 2018.03.12 00:10 0.74656000 0.74657000 0.74656000 0.74657000 0.74639881 0.00029949 4 1520813460 2018.03.12 00:11 0.74656000 0.74658000 0.74656000 0.74659000 0.74641606 0.00030255 5 1520813700 2018.03.12 00:15 0.74659000 0.74659000 0.74659000 0.74659000 0.74643263 0.00030548 1 1520813760 2018.03.12 00:16 0.74659000 0.74647000 0.74647000 0.74659000 0.74643619 0.00030371 6 1520813820 2018.03.12 00:17 0.74653000 0.74655000 0.74653000 0.74655000 0.74644703 0.00030465 5 1520813880 2018.03.12 00:18 0.74651000 0.74652000 0.74651000 0.74655000 0.74645398 0.00030447 5 1520813940 2018.03.12 00:19 0.74650000 0.74650000 0.74649000 0.74650000 0.74645836 0.00030028 3 1520814000 2018.03.12 00:20 0.74651000 0.74642000 0.74642000 0.74651000 0.74645471 0.00029559 3 1520814060 2018.03.12 00:21 0.74645000 0.74657000 0.74644000 0.74657000 0.74646569 0.00029891 11 1520814120 2018.03.12 00:22 0.74657000 0.74670000 0.74657000 0.74675000 0.74648800 0.00031037 9 1520814180 2018.03.12 00:23 0.74672000 0.74656000 0.74656000 0.74672000 0.74649486 0.00031299 10 1520814240 2018.03.12 00:24 0.74652000 0.74656000 0.74652000 0.74656000 0.74650106 0.00026856 4 1520814300 2018.03.12 00:25 0.74661000 0.74668000 0.74661000 0.74668000 0.74651810 0.00021840 6 1520814360 2018.03.12 00:26 0.74668000 0.74668000 0.74668000 0.74668000 0.74653352 0.00015619 2 1520814420 2018.03.12 00:27 0.74668000 0.74668000 0.74668000 0.74668000 0.74654747 0.00011923 3 1520814480 2018.03.12 00:28 0.74653000 0.74667000 0.74648000 0.74667000 0.74655914 0.00007944 8 1520814540 2018.03.12 00:29 0.74667000 0.74661000 0.74661000 0.74669000 0.74656399 0.00007621 8 1520814600 2018.03.12 00:30 0.74661000 0.74669000 0.74661000 0.74669000 0.74657599 0.00007651 6 1520814660 2018.03.12 00:31 0.74669000 0.74669000 0.74669000 0.74669000 0.74658685 0.00007912 1 1520814720 2018.03.12 00:32 0.74669000 0.74658000 0.74658000 0.74669000 0.74658619 0.00007897 13 1520814780 2018.03.12 00:33 0.74658000 0.74658000 0.74649000 0.74658000 0.74658560 0.00007896 8 1520814840 2018.03.12 00:34 0.74661000 0.74663000 0.74657000 0.74664000 0.74658983 0.00007910 7 1520814900 2018.03.12 00:35 0.74673000 0.74682000 0.74673000 0.74682000 0.74661175 0.00009268 5 1520814960 2018.03.12 00:36 0.74682000 0.74664000 0.74664000 0.74682000 0.74661444 0.00008722 9 1520815020 2018.03.12 00:37 0.74661000 0.74635000 0.74635000 0.74661000 0.74658926 0.00010550 11 1520815080 2018.03.12 00:38 0.74635000 0.74636000 0.74627000 0.74638000 0.74656742 0.00011999 31 1520815140 2018.03.12 00:39 0.74639000 0.74645000 0.74623000 0.74649000 0.74655624 0.00012500 60 1520815200 2018.03.12 00:40 0.74641000 0.74620000 0.74620000 0.74651000 0.74652231 0.00015539 51 1520815260 2018.03.12 00:41 0.74623000 0.74619000 0.74619000 0.74631000 0.74649066 0.00018254 27 1520815320 2018.03.12 00:42 0.74624000 0.74628000 0.74624000 0.74630000 0.74647060 0.00018955 12 1520815380 2018.03.12 00:43 0.74631000 0.74658000 0.74631000 0.74658000 0.74648102 0.00018619 10 1520815440 2018.03.12 00:44 0.74656000 0.74658000 0.74656000 0.74658000 0.74649045 0.00018355 3 1520815500 2018.03.12 00:45 0.74660000 0.74655000 0.74654000 0.74660000 0.74649612 0.00017758 6 1520815560 2018.03.12 00:46 0.74656000 0.74654000 0.74653000 0.74656000 0.74650030 0.00017218 4 1520815620 2018.03.12 00:47 0.74658000 0.74656000 0.74653000 0.74672000 0.74650598 0.00016713 15 1520815680 2018.03.12 00:48 0.74659000 0.74659000 0.74654000 0.74672000 0.74651399 0.00016347 23 1520815740 2018.03.12 00:49 0.74657000 0.74651000 0.74640000 0.74657000 0.74651361 0.00016207 5 1520815800 2018.03.12 00:50 0.74651000 0.74654000 0.74638000 0.74657000 0.74651612 0.00015737 52 1520815860 2018.03.12 00:51 0.74654000 0.74646000 0.74643000 0.74654000 0.74651077 0.00015252 24 1520815920 2018.03.12 00:52 0.74651000 0.74645000 0.74645000 0.74653000 0.74650499 0.00015177 10 1520815980 2018.03.12 00:53 0.74643000 0.74641000 0.74641000 0.74643000 0.74649594 0.00015138 2 1520816040 2018.03.12 00:54 0.74651000 0.74643000 0.74639000 0.74651000 0.74648966 0.00014834 24 1520816100 2018.03.12 00:55 0.74643000 0.74635000 0.74635000 0.74660000 0.74647636 0.00012912 18 1520816160 2018.03.12 00:56 0.74635000 0.74632000 0.74632000 0.74638000 0.74646147 0.00012468 9 1520816220 2018.03.12 00:57 0.74634000 0.74644000 0.74632000 0.74644000 0.74645942 0.00012191 25 1520816280 2018.03.12 00:58 0.74644000 0.74644000 0.74644000 0.74644000 0.74645757 0.00011971 1 1520816340 2018.03.12 00:59 0.74644000 0.74641000 0.74637000 0.74644000 0.74645304 0.00011965 9 1520816400 2018.03.12 01:00 0.74646000 0.74660000 0.74646000 0.74679000 0.74646704 0.00011024 437 1520816460 2018.03.12 01:01 0.74662000 0.74665000 0.74659000 0.74685000 0.74648446 0.00009841 119 1520816520 2018.03.12 01:02 0.74668000 0.74671000 0.74664000 0.74671000 0.74650594 0.00009836 27 1520816580 2018.03.12 01:03 0.74672000 0.74681000 0.74668000 0.74683000 0.74653490 0.00011913 30 1520816640 2018.03.12 01:04 0.74682000 0.74682000 0.74682000 0.74685000 0.74656205 0.00013851 8 1520816700 2018.03.12 01:05 0.74682000 0.74688000 0.74676000 0.74690000 0.74659233 0.00016162 16 1520816760 2018.03.12 01:06 0.74686000 0.74689000 0.74686000 0.74689000 0.74662068 0.00018125 5 1520816820 2018.03.12 01:07 0.74686000 0.74688000 0.74684000 0.74688000 0.74664538 0.00019666 8 1520816880 2018.03.12 01:08 0.74691000 0.74685000 0.74684000 0.74691000 0.74666487 0.00020750 7 1520816940 2018.03.12 01:09 0.74685000 0.74691000 0.74685000 0.74691000 0.74668821 0.00021875 13 1520817000 2018.03.12 01:10 0.74691000 0.74690000 0.74683000 0.74693000 0.74670838 0.00022744 29 1520817060 2018.03.12 01:11 0.74690000 0.74685000 0.74683000 0.74693000 0.74672187 0.00022673 29 1520817120 2018.03.12 01:12 0.74687000 0.74668000 0.74657000 0.74688000 0.74671788 0.00021756 61 1520817180 2018.03.12 01:13 0.74669000 0.74672000 0.74663000 0.74677000 0.74671808 0.00020642 31 1520817240 2018.03.12 01:14 0.74673000 0.74677000 0.74672000 0.74686000 0.74672303 0.00019712 30 1520817300 2018.03.12 01:15 0.74677000 0.74687000 0.74677000 0.74692000 0.74673703 0.00018237 26 1520817360 2018.03.12 01:16 0.74688000 0.74682000 0.74682000 0.74689000 0.74674493 0.00015762 11 1520817420 2018.03.12 01:17 0.74682000 0.74709000 0.74682000 0.74710000 0.74677779 0.00015839 26 1520817480 2018.03.12 01:18 0.74710000 0.74710000 0.74710000 0.74714000 0.74680848 0.00015333 7 1520817540 2018.03.12 01:19 0.74709000 0.74709000 0.74705000 0.74713000 0.74683529 0.00013535 22 1520817600 2018.03.12 01:20 0.74710000 0.74712000 0.74710000 0.74712000 0.74686241 0.00013576 6 1520817660 2018.03.12 01:21 0.74712000 0.74712000 0.74707000 0.74719000 0.74688694 0.00013618 23 1520817720 2018.03.12 01:22 0.74710000 0.74705000 0.74705000 0.74710000 0.74690247 0.00013342 15 1520817780 2018.03.12 01:23 0.74703000 0.74701000 0.74700000 0.74703000 0.74691271 0.00013296 5 1520817840 2018.03.12 01:24 0.74703000 0.74701000 0.74697000 0.74703000 0.74692198 0.00013220 11 1520817900 2018.03.12 01:25 0.74701000 0.74698000 0.74694000 0.74703000 0.74692750 0.00013206 17 1520817960 2018.03.12 01:26 0.74700000 0.74696000 0.74696000 0.74701000 0.74693060 0.00013176 7 1520818020 2018.03.12 01:27 0.74696000 0.74697000 0.74696000 0.74697000 0.74693435 0.00013125 2 1520818080 2018.03.12 01:28 0.74697000 0.74702000 0.74697000 0.74702000 0.74694251 0.00013045 8 1520818140 2018.03.12 01:29 0.74701000 0.74703000 0.74701000 0.74710000 0.74695084 0.00013099 9 1520818200 2018.03.12 01:30 0.74703000 0.74689000 0.74688000 0.74703000 0.74694504 0.00013162 21 1520818260 2018.03.12 01:31 0.74690000 0.74689000 0.74688000 0.74690000 0.74693980 0.00013116 4 1520818320 2018.03.12 01:32 0.74691000 0.74684000 0.74684000 0.74691000 0.74693030 0.00012224 8 1520818380 2018.03.12 01:33 0.74684000 0.74684000 0.74683000 0.74684000 0.74692170 0.00011814 3 1520818440 2018.03.12 01:34 0.74685000 0.74675000 0.74675000 0.74685000 0.74690535 0.00012731 34 1520818500 2018.03.12 01:35 0.74675000 0.74674000 0.74674000 0.74679000 0.74688960 0.00014025 12 1520818560 2018.03.12 01:36 0.74674000 0.74672000 0.74672000 0.74674000 0.74687345 0.00015308 5 1520818620 2018.03.12 01:37 0.74673000 0.74669000 0.74667000 0.74674000 0.74685598 0.00015949 7 1520818680 2018.03.12 01:38 0.74669000 0.74669000 0.74669000 0.74669000 0.74684017 0.00016164 2 1520818740 2018.03.12 01:39 0.74669000 0.74669000 0.74669000 0.74671000 0.74682587 0.00016145 5 1520818800 2018.03.12 01:40 0.74671000 0.74677000 0.74671000 0.74677000 0.74682055 0.00015011 10 1520818860 2018.03.12 01:41 0.74681000 0.74692000 0.74681000 0.74695000 0.74683002 0.00013281 24 1520818920 2018.03.12 01:42 0.74694000 0.74694000 0.74687000 0.74695000 0.74684049 0.00012308 25 1520818980 2018.03.12 01:43 0.74693000 0.74693000 0.74687000 0.74696000 0.74684902 0.00011744 25 1520819040 2018.03.12 01:44 0.74694000 0.74688000 0.74686000 0.74694000 0.74685197 0.00011183 17 1520819100 2018.03.12 01:45 0.74688000 0.74688000 0.74686000 0.74688000 0.74685464 0.00010832 5 1520819160 2018.03.12 01:46 0.74687000 0.74687000 0.74687000 0.74687000 0.74685610 0.00010589 1 1520819220 2018.03.12 01:47 0.74687000 0.74678000 0.74678000 0.74687000 0.74684885 0.00010317 7 1520819280 2018.03.12 01:48 0.74677000 0.74693000 0.74675000 0.74697000 0.74685658 0.00009902 28 1520819340 2018.03.12 01:49 0.74696000 0.74704000 0.74696000 0.74705000 0.74687405 0.00010525 27 1520819400 2018.03.12 01:50 0.74706000 0.74704000 0.74699000 0.74706000 0.74688985 0.00011714 13 1520819460 2018.03.12 01:51 0.74703000 0.74693000 0.74693000 0.74703000 0.74689368 0.00011904 14 1520819520 2018.03.12 01:52 0.74692000 0.74700000 0.74692000 0.74701000 0.74690380 0.00012469 12 1520819580 2018.03.12 01:53 0.74701000 0.74702000 0.74701000 0.74703000 0.74691487 0.00013077 6 1520819640 2018.03.12 01:54 0.74701000 0.74698000 0.74693000 0.74701000 0.74692107 0.00012855 18 1520819700 2018.03.12 01:55 0.74698000 0.74696000 0.74690000 0.74699000 0.74692478 0.00012352 21 1520819760 2018.03.12 01:56 0.74698000 0.74701000 0.74698000 0.74707000 0.74693290 0.00011846 30 1520819820 2018.03.12 01:57 0.74701000 0.74706000 0.74693000 0.74709000 0.74694500 0.00011156 46 1520819880 2018.03.12 01:58 0.74708000 0.74703000 0.74703000 0.74710000 0.74695310 0.00009907 42 1520819940 2018.03.12 01:59 0.74705000 0.74706000 0.74705000 0.74714000 0.74696328 0.00008403 48 1520820000 2018.03.12 02:00 0.74708000 0.74707000 0.74705000 0.74712000 0.74697344 0.00007616 25 1520820060 2018.03.12 02:01 0.74707000 0.74711000 0.74697000 0.74717000 0.74698645 0.00008181 62 1520820120 2018.03.12 02:02 0.74713000 0.74720000 0.74713000 0.74722000 0.74700679 0.00009579 43 1520820180 2018.03.12 02:03 0.74721000 0.74735000 0.74721000 0.74735000 0.74703947 0.00012501 20 1520820240 2018.03.12 02:04 0.74735000 0.74733000 0.74725000 0.74735000 0.74706714 0.00014046 20 1520820300 2018.03.12 02:05 0.74735000 0.74751000 0.74730000 0.74758000 0.74710932 0.00017271 66 1520820360 2018.03.12 02:06 0.74751000 0.74769000 0.74751000 0.74769000 0.74716462 0.00021762 23 1520820420 2018.03.12 02:07 0.74767000 0.74760000 0.74752000 0.74767000 0.74720609 0.00022957 19 1520820480 2018.03.12 02:08 0.74761000 0.74767000 0.74761000 0.74771000 0.74725027 0.00025228 17 1520820540 2018.03.12 02:09 0.74767000 0.74758000 0.74758000 0.74767000 0.74728167 0.00026531 8 1520820600 2018.03.12 02:10 0.74759000 0.74759000 0.74756000 0.74761000 0.74731104 0.00027509 18 1520820660 2018.03.12 02:11 0.74760000 0.74764000 0.74757000 0.74764000 0.74734237 0.00027784 13 1520820720 2018.03.12 02:12 0.74764000 0.74762000 0.74759000 0.74764000 0.74736881 0.00027913 19 1520820780 2018.03.12 02:13 0.74762000 0.74754000 0.74753000 0.74762000 0.74738511 0.00027355 18 1520820840 2018.03.12 02:14 0.74754000 0.74750000 0.74749000 0.74754000 0.74739605 0.00026084 6 1520820900 2018.03.12 02:15 0.74751000 0.74754000 0.74751000 0.74759000 0.74740976 0.00024507 17 1520820960 2018.03.12 02:16 0.74753000 0.74750000 0.74749000 0.74753000 0.74741836 0.00022924 15 1520821020 2018.03.12 02:17 0.74752000 0.74760000 0.74750000 0.74760000 0.74743566 0.00021784 53 1520821080 2018.03.12 02:18 0.74760000 0.74756000 0.74752000 0.74765000 0.74744750 0.00019872 36 1520821140 2018.03.12 02:19 0.74757000 0.74755000 0.74755000 0.74757000 0.74745726 0.00017839 6 1520821200 2018.03.12 02:20 0.74756000 0.74751000 0.74751000 0.74756000 0.74746228 0.00015480 15 1520821260 2018.03.12 02:21 0.74749000 0.74744000 0.74743000 0.74749000 0.74746016 0.00013438 15 1520821320 2018.03.12 02:22 0.74744000 0.74745000 0.74742000 0.74745000 0.74745919 0.00012179 11 1520821380 2018.03.12 02:23 0.74745000 0.74744000 0.74742000 0.74745000 0.74745737 0.00012068 11 1520821440 2018.03.12 02:24 0.74745000 0.74747000 0.74743000 0.74749000 0.74745857 0.00011636 19 1520821500 2018.03.12 02:25 0.74749000 0.74746000 0.74746000 0.74754000 0.74745870 0.00011569 21 1520821560 2018.03.12 02:26 0.74749000 0.74758000 0.74749000 0.74759000 0.74747026 0.00009825 15 1520821620 2018.03.12 02:27 0.74759000 0.74763000 0.74759000 0.74763000 0.74748547 0.00008995 14 1520821680 2018.03.12 02:28 0.74763000 0.74759000 0.74757000 0.74768000 0.74749543 0.00007718 28 1520821740 2018.03.12 02:29 0.74759000 0.74760000 0.74758000 0.74760000 0.74750539 0.00007313 7 1520821800 2018.03.12 02:30 0.74760000 0.74750000 0.74750000 0.74760000 0.74750487 0.00007087 36 1520821860 2018.03.12 02:31 0.74750000 0.74760000 0.74745000 0.74762000 0.74751393 0.00006416 32 1520821920 2018.03.12 02:32 0.74760000 0.74765000 0.74760000 0.74769000 0.74752689 0.00006394 21 1520821980 2018.03.12 02:33 0.74766000 0.74775000 0.74766000 0.74780000 0.74754814 0.00007879 26 1520822040 2018.03.12 02:34 0.74775000 0.74772000 0.74772000 0.74779000 0.74756451 0.00008688 25 1520822100 2018.03.12 02:35 0.74774000 0.74778000 0.74767000 0.74778000 0.74758503 0.00010038 36 1520822160 2018.03.12 02:36 0.74778000 0.74757000 0.74757000 0.74779000 0.74758360 0.00009845 35 1520822220 2018.03.12 02:37 0.74756000 0.74764000 0.74755000 0.74767000 0.74758897 0.00009982 38 1520822280 2018.03.12 02:38 0.74764000 0.74760000 0.74754000 0.74764000 0.74759002 0.00009978 34 1520822340 2018.03.12 02:39 0.74760000 0.74764000 0.74760000 0.74769000 0.74759478 0.00010054 21 1520822400 2018.03.12 02:40 0.74768000 0.74755000 0.74752000 0.74772000 0.74759052 0.00009883 45 1520822460 2018.03.12 02:41 0.74755000 0.74772000 0.74755000 0.74772000 0.74760285 0.00009729 62 1520822520 2018.03.12 02:42 0.74771000 0.74764000 0.74762000 0.74771000 0.74760639 0.00009139 30 1520822580 2018.03.12 02:43 0.74764000 0.74781000 0.74764000 0.74785000 0.74762578 0.00009325 58 1520822640 2018.03.12 02:44 0.74782000 0.74782000 0.74782000 0.74786000 0.74764428 0.00009535 40 1520822700 2018.03.12 02:45 0.74782000 0.74775000 0.74772000 0.74784000 0.74765434 0.00008831 31 1520822760 2018.03.12 02:46 0.74774000 0.74778000 0.74772000 0.74778000 0.74766631 0.00009029 19 1520822820 2018.03.12 02:47 0.74778000 0.74775000 0.74775000 0.74778000 0.74767428 0.00009161 11 1520822880 2018.03.12 02:48 0.74777000 0.74779000 0.74774000 0.74781000 0.74768530 0.00009293 17 1520822940 2018.03.12 02:49 0.74779000 0.74782000 0.74779000 0.74782000 0.74769813 0.00009550 6 1520823000 2018.03.12 02:50 0.74780000 0.74781000 0.74780000 0.74782000 0.74770879 0.00008749 6 1520823060 2018.03.12 02:51 0.74779000 0.74787000 0.74779000 0.74789000 0.74772414 0.00009035 11 1520823120 2018.03.12 02:52 0.74784000 0.74785000 0.74782000 0.74795000 0.74773613 0.00009279 35 1520823180 2018.03.12 02:53 0.74785000 0.74784000 0.74778000 0.74786000 0.74774602 0.00009598 68 1520823240 2018.03.12 02:54 0.74784000 0.74788000 0.74783000 0.74788000 0.74775878 0.00010125 11 1520823300 2018.03.12 02:55 0.74786000 0.74778000 0.74777000 0.74788000 0.74776080 0.00010153 61 1520823360 2018.03.12 02:56 0.74778000 0.74759000 0.74757000 0.74778000 0.74774453 0.00009872 55 1520823420 2018.03.12 02:57 0.74759000 0.74759000 0.74748000 0.74759000 0.74772982 0.00010293 39 1520823480 2018.03.12 02:58 0.74759000 0.74757000 0.74755000 0.74761000 0.74771460 0.00010792 16 1520823540 2018.03.12 02:59 0.74759000 0.74746000 0.74745000 0.74759000 0.74769035 0.00012694 31 1520823600 2018.03.12 03:00 0.74746000 0.74749000 0.74742000 0.74753000 0.74767127 0.00013796 57 1520823660 2018.03.12 03:01 0.74751000 0.74770000 0.74747000 0.74777000 0.74767400 0.00013655 92 1520823720 2018.03.12 03:02 0.74770000 0.74763000 0.74761000 0.74773000 0.74766981 0.00013843 44 1520823780 2018.03.12 03:03 0.74765000 0.74757000 0.74757000 0.74767000 0.74766031 0.00014023 31 1520823840 2018.03.12 03:04 0.74756000 0.74733000 0.74733000 0.74756000 0.74762885 0.00016389 52 1520823900 2018.03.12 03:05 0.74732000 0.74730000 0.74717000 0.74733000 0.74759753 0.00018733 116 1520823960 2018.03.12 03:06 0.74730000 0.74731000 0.74722000 0.74731000 0.74757015 0.00020247 64 1520824020 2018.03.12 03:07 0.74731000 0.74735000 0.74726000 0.74735000 0.74754918 0.00021119 46 1520824080 2018.03.12 03:08 0.74735000 0.74740000 0.74735000 0.74742000 0.74753497 0.00021133 44 1520824140 2018.03.12 03:09 0.74741000 0.74746000 0.74739000 0.74746000 0.74752783 0.00020421 37 1520824200 2018.03.12 03:10 0.74746000 0.74751000 0.74746000 0.74769000 0.74752613 0.00019467 93 1520824260 2018.03.12 03:11 0.74752000 0.74754000 0.74750000 0.74754000 0.74752745 0.00017864 23 1520824320 2018.03.12 03:12 0.74754000 0.74746000 0.74746000 0.74754000 0.74752103 0.00016466 22 1520824380 2018.03.12 03:13 0.74748000 0.74752000 0.74748000 0.74753000 0.74752093 0.00014842 31 1520824440 2018.03.12 03:14 0.74751000 0.74745000 0.74743000 0.74753000 0.74751418 0.00012491 43 1520824500 2018.03.12 03:15 0.74745000 0.74748000 0.74736000 0.74750000 0.74751092 0.00010932 77 1520824560 2018.03.12 03:16 0.74750000 0.74730000 0.74726000 0.74751000 0.74749083 0.00011253 65 1520824620 2018.03.12 03:17 0.74729000 0.74740000 0.74729000 0.74744000 0.74748218 0.00011023 46 1520824680 2018.03.12 03:18 0.74740000 0.74736000 0.74734000 0.74744000 0.74747055 0.00010918 56 1520824740 2018.03.12 03:19 0.74737000 0.74736000 0.74733000 0.74741000 0.74746002 0.00011009 46 1520824800 2018.03.12 03:20 0.74736000 0.74725000 0.74722000 0.74741000 0.74744002 0.00011679 43 1520824860 2018.03.12 03:21 0.74725000 0.74727000 0.74723000 0.74728000 0.74742382 0.00010525 38 1520824920 2018.03.12 03:22 0.74727000 0.74726000 0.74719000 0.74730000 0.74740822 0.00009801 25 1520824980 2018.03.12 03:23 0.74727000 0.74746000 0.74726000 0.74752000 0.74741315 0.00009301 84 1520825040 2018.03.12 03:24 0.74747000 0.74740000 0.74738000 0.74747000 0.74741190 0.00009090 60 1520825100 2018.03.12 03:25 0.74739000 0.74740000 0.74735000 0.74745000 0.74741077 0.00008724 47 1520825160 2018.03.12 03:26 0.74739000 0.74726000 0.74720000 0.74739000 0.74739641 0.00008932 47 1520825220 2018.03.12 03:27 0.74728000 0.74729000 0.74725000 0.74734000 0.74738627 0.00009187 47 1520825280 2018.03.12 03:28 0.74730000 0.74724000 0.74721000 0.74731000 0.74737234 0.00009807 39 1520825340 2018.03.12 03:29 0.74723000 0.74719000 0.74712000 0.74723000 0.74735498 0.00010543 29 1520825400 2018.03.12 03:30 0.74718000 0.74720000 0.74712000 0.74721000 0.74734022 0.00010639 35 1520825460 2018.03.12 03:31 0.74721000 0.74725000 0.74720000 0.74727000 0.74733163 0.00009900 15 1520825520 2018.03.12 03:32 0.74727000 0.74715000 0.74710000 0.74727000 0.74731433 0.00010334 31 1520825580 2018.03.12 03:33 0.74712000 0.74715000 0.74705000 0.74716000 0.74729868 0.00009949 36 1520825640 2018.03.12 03:34 0.74715000 0.74723000 0.74711000 0.74723000 0.74729214 0.00009478 49 1520825700 2018.03.12 03:35 0.74723000 0.74721000 0.74720000 0.74728000 0.74728431 0.00008632 29 1520825760 2018.03.12 03:36 0.74719000 0.74716000 0.74713000 0.74719000 0.74727247 0.00009010 28 1520825820 2018.03.12 03:37 0.74717000 0.74727000 0.74716000 0.74729000 0.74727224 0.00008546 28 1520825880 2018.03.12 03:38 0.74728000 0.74724000 0.74722000 0.74728000 0.74726917 0.00008317 17 1520825940 2018.03.12 03:39 0.74724000 0.74735000 0.74724000 0.74737000 0.74727687 0.00008372 22 1520826000 2018.03.12 03:40 0.74737000 0.74735000 0.74735000 0.74745000 0.74728383 0.00008622 32 1520826060 2018.03.12 03:41 0.74735000 0.74735000 0.74735000 0.74742000 0.74729013 0.00008860 33 1520826120 2018.03.12 03:42 0.74735000 0.74740000 0.74730000 0.74740000 0.74730060 0.00009371 52 1520826180 2018.03.12 03:43 0.74740000 0.74745000 0.74735000 0.74746000 0.74731483 0.00009748 70 1520826240 2018.03.12 03:44 0.74746000 0.74738000 0.74730000 0.74748000 0.74732103 0.00009936 36 1520826300 2018.03.12 03:45 0.74738000 0.74730000 0.74730000 0.74738000 0.74731903 0.00009688 24 1520826360 2018.03.12 03:46 0.74730000 0.74722000 0.74722000 0.74731000 0.74730960 0.00009406 26 1520826420 2018.03.12 03:47 0.74723000 0.74723000 0.74723000 0.74732000 0.74730202 0.00009242 42 1520826480 2018.03.12 03:48 0.74722000 0.74725000 0.74722000 0.74727000 0.74729706 0.00009032 10 1520826540 2018.03.12 03:49 0.74725000 0.74715000 0.74712000 0.74730000 0.74728306 0.00008916 44 1520826600 2018.03.12 03:50 0.74716000 0.74715000 0.74710000 0.74720000 0.74727039 0.00009009 32 1520826660 2018.03.12 03:51 0.74715000 0.74717000 0.74715000 0.74717000 0.74726082 0.00009195 6 1520826720 2018.03.12 03:52 0.74717000 0.74726000 0.74716000 0.74726000 0.74726075 0.00008855 20 1520826780 2018.03.12 03:53 0.74727000 0.74730000 0.74727000 0.74732000 0.74726448 0.00008510 19 1520826840 2018.03.12 03:54 0.74732000 0.74695000 0.74695000 0.74732000 0.74723453 0.00011214 115 1520826900 2018.03.12 03:55 0.74694000 0.74699000 0.74677000 0.74700000 0.74721124 0.00012889 75 1520826960 2018.03.12 03:56 0.74699000 0.74689000 0.74689000 0.74701000 0.74718065 0.00015452 56 1520827020 2018.03.12 03:57 0.74689000 0.74688000 0.74688000 0.74693000 0.74715202 0.00017513 44 1520827080 2018.03.12 03:58 0.74688000 0.74680000 0.74680000 0.74690000 0.74711849 0.00020054 32 1520827140 2018.03.12 03:59 0.74680000 0.74689000 0.74679000 0.74689000 0.74709673 0.00020682 33 1520827200 2018.03.12 04:00 0.74689000 0.74697000 0.74687000 0.74702000 0.74708466 0.00020440 46 1520827260 2018.03.12 04:01 0.74698000 0.74713000 0.74698000 0.74719000 0.74708898 0.00019473 113 1520827320 2018.03.12 04:02 0.74713000 0.74700000 0.74700000 0.74715000 0.74708050 0.00018450 74 1520827380 2018.03.12 04:03 0.74700000 0.74710000 0.74700000 0.74711000 0.74708236 0.00016481 39 1520827440 2018.03.12 04:04 0.74708000 0.74715000 0.74705000 0.74715000 0.74708880 0.00015139 39 1520827500 2018.03.12 04:05 0.74715000 0.74692000 0.74688000 0.74715000 0.74707273 0.00014754 124 1520827560 2018.03.12 04:06 0.74693000 0.74706000 0.74688000 0.74708000 0.74707151 0.00014376 67 1520827620 2018.03.12 04:07 0.74706000 0.74706000 0.74704000 0.74720000 0.74707042 0.00013921 59 1520827680 2018.03.12 04:08 0.74706000 0.74705000 0.74701000 0.74709000 0.74706847 0.00013299 50 1520827740 2018.03.12 04:09 0.74705000 0.74721000 0.74703000 0.74721000 0.74708195 0.00013831 58 1520827800 2018.03.12 04:10 0.74720000 0.74725000 0.74720000 0.74726000 0.74709796 0.00014677 18 1520827860 2018.03.12 04:11 0.74725000 0.74717000 0.74717000 0.74725000 0.74710482 0.00014908 34 1520827920 2018.03.12 04:12 0.74718000 0.74712000 0.74711000 0.74720000 0.74710626 0.00014563 19 1520827980 2018.03.12 04:13 0.74711000 0.74718000 0.74711000 0.74720000 0.74711329 0.00014355 28 1520828040 2018.03.12 04:14 0.74719000 0.74725000 0.74719000 0.74735000 0.74712631 0.00014810 51 1520828100 2018.03.12 04:15 0.74726000 0.74726000 0.74726000 0.74731000 0.74713904 0.00015353 31 1520828160 2018.03.12 04:16 0.74725000 0.74731000 0.74725000 0.74731000 0.74715532 0.00015446 10 1520828220 2018.03.12 04:17 0.74731000 0.74725000 0.74725000 0.74732000 0.74716434 0.00014655 39 1520828280 2018.03.12 04:18 0.74725000 0.74725000 0.74723000 0.74730000 0.74717250 0.00012590 26 1520828340 2018.03.12 04:19 0.74725000 0.74732000 0.74720000 0.74732000 0.74718654 0.00011732 45 1520828400 2018.03.12 04:20 0.74733000 0.74730000 0.74720000 0.74737000 0.74719735 0.00011226 72 1520828460 2018.03.12 04:21 0.74730000 0.74717000 0.74715000 0.74730000 0.74719475 0.00011078 36 1520828520 2018.03.12 04:22 0.74716000 0.74725000 0.74713000 0.74726000 0.74720001 0.00010342 72 1520828580 2018.03.12 04:23 0.74722000 0.74733000 0.74722000 0.74736000 0.74721239 0.00010662 21 1520828640 2018.03.12 04:24 0.74736000 0.74740000 0.74736000 0.74742000 0.74723026 0.00011618 37 1520828700 2018.03.12 04:25 0.74740000 0.74740000 0.74727000 0.74741000 0.74724642 0.00010203 71 1520828760 2018.03.12 04:26 0.74738000 0.74739000 0.74736000 0.74743000 0.74726010 0.00009951 18 1520828820 2018.03.12 04:27 0.74739000 0.74740000 0.74737000 0.74746000 0.74727342 0.00009476 48 1520828880 2018.03.12 04:28 0.74738000 0.74755000 0.74736000 0.74755000 0.74729976 0.00010116 58 1520828940 2018.03.12 04:29 0.74755000 0.74744000 0.74743000 0.74755000 0.74731312 0.00010488 72 1520829000 2018.03.12 04:30 0.74745000 0.74761000 0.74738000 0.74765000 0.74734139 0.00012554 87 1520829060 2018.03.12 04:31 0.74761000 0.74740000 0.74740000 0.74765000 0.74734697 0.00012096 64 1520829120 2018.03.12 04:32 0.74740000 0.74740000 0.74735000 0.74742000 0.74735202 0.00011074 70 1520829180 2018.03.12 04:33 0.74740000 0.74743000 0.74738000 0.74745000 0.74735945 0.00010531 71 1520829240 2018.03.12 04:34 0.74744000 0.74747000 0.74743000 0.74747000 0.74736998 0.00010519 15 1520829300 2018.03.12 04:35 0.74746000 0.74708000 0.74708000 0.74746000 0.74734236 0.00012140 65 1520829360 2018.03.12 04:36 0.74711000 0.74709000 0.74709000 0.74720000 0.74731833 0.00013655 51 1520829420 2018.03.12 04:37 0.74709000 0.74718000 0.74708000 0.74719000 0.74730515 0.00014210 62 1520829480 2018.03.12 04:38 0.74720000 0.74726000 0.74720000 0.74729000 0.74730085 0.00014315 59 1520829540 2018.03.12 04:39 0.74725000 0.74735000 0.74720000 0.74736000 0.74730553 0.00014214 55 1520829600 2018.03.12 04:40 0.74735000 0.74732000 0.74728000 0.74739000 0.74730691 0.00014178 55 1520829660 2018.03.12 04:41 0.74733000 0.74739000 0.74733000 0.74742000 0.74731482 0.00013704 58 1520829720 2018.03.12 04:42 0.74740000 0.74737000 0.74736000 0.74742000 0.74732008 0.00013507 42 1520829780 2018.03.12 04:43 0.74738000 0.74736000 0.74734000 0.74743000 0.74732388 0.00013414 21 1520829840 2018.03.12 04:44 0.74735000 0.74731000 0.74729000 0.74737000 0.74732256 0.00013346 55 1520829900 2018.03.12 04:45 0.74730000 0.74738000 0.74727000 0.74739000 0.74732803 0.00013156 28 1520829960 2018.03.12 04:46 0.74738000 0.74718000 0.74717000 0.74738000 0.74731393 0.00013780 98 1520830020 2018.03.12 04:47 0.74716000 0.74722000 0.74716000 0.74723000 0.74730499 0.00013999 31 1520830080 2018.03.12 04:48 0.74721000 0.74714000 0.74705000 0.74721000 0.74728927 0.00013654 46 1520830140 2018.03.12 04:49 0.74715000 0.74712000 0.74707000 0.74716000 0.74727315 0.00014015 47 1520830200 2018.03.12 04:50 0.74712000 0.74716000 0.74708000 0.74722000 0.74726238 0.00012200 37 1520830260 2018.03.12 04:51 0.74717000 0.74714000 0.74714000 0.74722000 0.74725072 0.00012223 45 1520830320 2018.03.12 04:52 0.74716000 0.74723000 0.74715000 0.74725000 0.74724875 0.00011783 32 1520830380 2018.03.12 04:53 0.74724000 0.74714000 0.74714000 0.74725000 0.74723839 0.00011337 57 1520830440 2018.03.12 04:54 0.74713000 0.74710000 0.74700000 0.74717000 0.74722521 0.00010476 117 1520830500 2018.03.12 04:55 0.74710000 0.74725000 0.74710000 0.74728000 0.74722757 0.00009956 92 1520830560 2018.03.12 04:56 0.74724000 0.74732000 0.74723000 0.74735000 0.74723637 0.00009564 57 1520830620 2018.03.12 04:57 0.74731000 0.74730000 0.74730000 0.74733000 0.74724243 0.00009507 18 1520830680 2018.03.12 04:58 0.74731000 0.74724000 0.74724000 0.74732000 0.74724220 0.00009501 49 1520830740 2018.03.12 04:59 0.74724000 0.74739000 0.74717000 0.74741000 0.74725628 0.00009712 53 1520830800 2018.03.12 05:00 0.74738000 0.74745000 0.74730000 0.74748000 0.74727473 0.00010643 77 1520830860 2018.03.12 05:01 0.74746000 0.74733000 0.74731000 0.74751000 0.74727999 0.00010505 103 1520830920 2018.03.12 05:02 0.74732000 0.74732000 0.74732000 0.74736000 0.74728380 0.00010451 48 1520830980 2018.03.12 05:03 0.74732000 0.74715000 0.74712000 0.74732000 0.74727106 0.00010326 87 1520831040 2018.03.12 05:04 0.74714000 0.74719000 0.74704000 0.74725000 0.74726334 0.00010226 77 1520831100 2018.03.12 05:05 0.74719000 0.74712000 0.74712000 0.74721000 0.74724969 0.00009965 28 1520831160 2018.03.12 05:06 0.74712000 0.74699000 0.74697000 0.74714000 0.74722496 0.00010933 62 1520831220 2018.03.12 05:07 0.74700000 0.74699000 0.74695000 0.74709000 0.74720258 0.00011939 68 1520831280 2018.03.12 05:08 0.74699000 0.74708000 0.74695000 0.74709000 0.74719090 0.00012205 68 1520831340 2018.03.12 05:09 0.74707000 0.74701000 0.74700000 0.74708000 0.74717368 0.00012930 33 1520831400 2018.03.12 05:10 0.74700000 0.74698000 0.74695000 0.74700000 0.74715523 0.00013921 18 1520831460 2018.03.12 05:11 0.74697000 0.74704000 0.74697000 0.74712000 0.74714426 0.00014394 58 1520831520 2018.03.12 05:12 0.74703000 0.74711000 0.74700000 0.74714000 0.74714099 0.00014360 98 1520831580 2018.03.12 05:13 0.74713000 0.74715000 0.74708000 0.74716000 0.74714185 0.00014341 56 1520831640 2018.03.12 05:14 0.74714000 0.74718000 0.74710000 0.74724000 0.74714548 0.00014245 73 1520831700 2018.03.12 05:15 0.74718000 0.74712000 0.74704000 0.74718000 0.74714306 0.00014113 65 1520831760 2018.03.12 05:16 0.74713000 0.74715000 0.74712000 0.74717000 0.74714372 0.00013538 22 1520831820 2018.03.12 05:17 0.74716000 0.74708000 0.74708000 0.74718000 0.74713765 0.00013215 23 1520831880 2018.03.12 05:18 0.74708000 0.74707000 0.74705000 0.74712000 0.74713121 0.00013155 45 1520831940 2018.03.12 05:19 0.74707000 0.74710000 0.74707000 0.74711000 0.74712824 0.00011836 23 1520832000 2018.03.12 05:20 0.74709000 0.74708000 0.74707000 0.74713000 0.74712364 0.00009392 38 1520832060 2018.03.12 05:21 0.74710000 0.74711000 0.74710000 0.74716000 0.74712234 0.00008151 44 1520832120 2018.03.12 05:22 0.74712000 0.74711000 0.74711000 0.74713000 0.74712117 0.00006801 17 1520832180 2018.03.12 05:23 0.74712000 0.74718000 0.74710000 0.74718000 0.74712677 0.00007152 13 1520832240 2018.03.12 05:24 0.74717000 0.74722000 0.74717000 0.74724000 0.74713565 0.00007758 19 1520832300 2018.03.12 05:25 0.74723000 0.74729000 0.74721000 0.74729000 0.74715035 0.00009167 29 1520832360 2018.03.12 05:26 0.74728000 0.74732000 0.74728000 0.74735000 0.74716651 0.00009923 46 1520832420 2018.03.12 05:27 0.74732000 0.74737000 0.74729000 0.74740000 0.74718589 0.00010890 48 1520832480 2018.03.12 05:28 0.74737000 0.74739000 0.74733000 0.74742000 0.74720533 0.00012263 34 1520832540 2018.03.12 05:29 0.74739000 0.74746000 0.74737000 0.74747000 0.74722958 0.00013568 45 1520832600 2018.03.12 05:30 0.74746000 0.74744000 0.74737000 0.74748000 0.74724962 0.00013841 63 1520832660 2018.03.12 05:31 0.74744000 0.74734000 0.74730000 0.74744000 0.74725823 0.00013440 36 1520832720 2018.03.12 05:32 0.74733000 0.74740000 0.74733000 0.74741000 0.74727173 0.00013773 21 1520832780 2018.03.12 05:33 0.74740000 0.74732000 0.74732000 0.74740000 0.74727633 0.00013671 44 1520832840 2018.03.12 05:34 0.74731000 0.74731000 0.74728000 0.74734000 0.74727953 0.00013604 43 1520832900 2018.03.12 05:35 0.74732000 0.74730000 0.74723000 0.74735000 0.74728148 0.00013178 56 1520832960 2018.03.12 05:36 0.74727000 0.74728000 0.74727000 0.74734000 0.74728134 0.00012843 50 1520833020 2018.03.12 05:37 0.74727000 0.74712000 0.74708000 0.74731000 0.74726598 0.00012395 78 1520833080 2018.03.12 05:38 0.74711000 0.74714000 0.74708000 0.74717000 0.74725398 0.00011973 32 1520833140 2018.03.12 05:39 0.74715000 0.74717000 0.74715000 0.74718000 0.74724598 0.00011740 14 1520833200 2018.03.12 05:40 0.74716000 0.74732000 0.74713000 0.74732000 0.74725303 0.00011070 44 1520833260 2018.03.12 05:41 0.74731000 0.74731000 0.74726000 0.74734000 0.74725846 0.00010502 64 1520833320 2018.03.12 05:42 0.74732000 0.74729000 0.74727000 0.74733000 0.74726146 0.00009872 14 1520833380 2018.03.12 05:43 0.74730000 0.74731000 0.74729000 0.74735000 0.74726608 0.00009565 39 1520833440 2018.03.12 05:44 0.74733000 0.74736000 0.74726000 0.74740000 0.74727503 0.00009350 45 1520833500 2018.03.12 05:45 0.74738000 0.74718000 0.74716000 0.74738000 0.74726598 0.00009917 53 1520833560 2018.03.12 05:46 0.74718000 0.74714000 0.74710000 0.74720000 0.74725398 0.00010669 31 1520833620 2018.03.12 05:47 0.74715000 0.74715000 0.74714000 0.74721000 0.74724408 0.00010951 42 1520833680 2018.03.12 05:48 0.74713000 0.74715000 0.74711000 0.74718000 0.74723512 0.00010953 34 1520833740 2018.03.12 05:49 0.74715000 0.74708000 0.74704000 0.74715000 0.74722034 0.00010719 37 1520833800 2018.03.12 05:50 0.74712000 0.74709000 0.74709000 0.74719000 0.74720793 0.00010257 44 1520833860 2018.03.12 05:51 0.74709000 0.74709000 0.74709000 0.74713000 0.74719670 0.00010423 24 1520833920 2018.03.12 05:52 0.74710000 0.74702000 0.74698000 0.74710000 0.74717987 0.00010475 46 1520833980 2018.03.12 05:53 0.74701000 0.74692000 0.74691000 0.74702000 0.74715512 0.00011961 42 1520834040 2018.03.12 05:54 0.74691000 0.74701000 0.74691000 0.74702000 0.74714130 0.00012168 29 1520834100 2018.03.12 05:55 0.74700000 0.74691000 0.74688000 0.74701000 0.74711927 0.00013106 51 1520834160 2018.03.12 05:56 0.74691000 0.74702000 0.74689000 0.74706000 0.74710982 0.00012977 42 1520834220 2018.03.12 05:57 0.74700000 0.74696000 0.74690000 0.74700000 0.74709555 0.00013699 38 1520834280 2018.03.12 05:58 0.74696000 0.74695000 0.74689000 0.74697000 0.74708169 0.00014366 57 1520834340 2018.03.12 05:59 0.74695000 0.74695000 0.74691000 0.74700000 0.74706915 0.00014831 37 1520834400 2018.03.12 06:00 0.74697000 0.74702000 0.74695000 0.74705000 0.74706446 0.00013870 40 1520834460 2018.03.12 06:01 0.74702000 0.74700000 0.74696000 0.74702000 0.74705833 0.00012907 37 1520834520 2018.03.12 06:02 0.74699000 0.74691000 0.74691000 0.74699000 0.74704420 0.00012390 26 1520834580 2018.03.12 06:03 0.74690000 0.74686000 0.74686000 0.74696000 0.74702666 0.00011672 20 1520834640 2018.03.12 06:04 0.74687000 0.74694000 0.74686000 0.74694000 0.74701840 0.00009143 13 1520834700 2018.03.12 06:05 0.74693000 0.74696000 0.74687000 0.74698000 0.74701284 0.00008440 69 1520834760 2018.03.12 06:06 0.74696000 0.74686000 0.74683000 0.74697000 0.74699828 0.00008427 65 1520834820 2018.03.12 06:07 0.74685000 0.74688000 0.74680000 0.74688000 0.74698702 0.00007964 26 1520834880 2018.03.12 06:08 0.74687000 0.74686000 0.74683000 0.74696000 0.74697492 0.00007364 40 1520834940 2018.03.12 06:09 0.74686000 0.74688000 0.74684000 0.74694000 0.74696588 0.00007095 45 1520835000 2018.03.12 06:10 0.74690000 0.74690000 0.74690000 0.74695000 0.74695961 0.00006526 16 1520835060 2018.03.12 06:11 0.74691000 0.74691000 0.74690000 0.74692000 0.74695488 0.00005771 11 1520835120 2018.03.12 06:12 0.74695000 0.74695000 0.74695000 0.74699000 0.74695442 0.00005567 14 1520835180 2018.03.12 06:13 0.74693000 0.74698000 0.74693000 0.74702000 0.74695685 0.00005631 41 1520835240 2018.03.12 06:14 0.74697000 0.74697000 0.74696000 0.74698000 0.74695811 0.00005566 13 1520835300 2018.03.12 06:15 0.74697000 0.74697000 0.74696000 0.74701000 0.74695924 0.00005513 15 1520835360 2018.03.12 06:16 0.74702000 0.74695000 0.74693000 0.74703000 0.74695836 0.00005305 26 1520835420 2018.03.12 06:17 0.74695000 0.74701000 0.74695000 0.74703000 0.74696328 0.00005654 17 1520835480 2018.03.12 06:18 0.74700000 0.74696000 0.74693000 0.74700000 0.74696297 0.00005631 33 1520835540 2018.03.12 06:19 0.74695000 0.74698000 0.74692000 0.74701000 0.74696459 0.00005712 32 1520835600 2018.03.12 06:20 0.74699000 0.74701000 0.74693000 0.74701000 0.74696891 0.00005890 36 1520835660 2018.03.12 06:21 0.74700000 0.74693000 0.74692000 0.74701000 0.74696521 0.00005699 50 1520835720 2018.03.12 06:22 0.74695000 0.74693000 0.74689000 0.74695000 0.74696185 0.00005443 49 1520835780 2018.03.12 06:23 0.74693000 0.74695000 0.74693000 0.74702000 0.74696072 0.00004900 29 1520835840 2018.03.12 06:24 0.74694000 0.74690000 0.74690000 0.74695000 0.74695494 0.00004820 14 1520835900 2018.03.12 06:25 0.74687000 0.74700000 0.74687000 0.74700000 0.74695923 0.00005078 35 1520835960 2018.03.12 06:26 0.74700000 0.74707000 0.74700000 0.74707000 0.74696978 0.00005492 18 1520836020 2018.03.12 06:27 0.74706000 0.74706000 0.74705000 0.74708000 0.74697837 0.00005734 24 1520836080 2018.03.12 06:28 0.74705000 0.74690000 0.74690000 0.74708000 0.74697091 0.00005180 65 1520836140 2018.03.12 06:29 0.74691000 0.74705000 0.74691000 0.74707000 0.74697844 0.00005165 35 1520836200 2018.03.12 06:30 0.74702000 0.74700000 0.74698000 0.74702000 0.74698050 0.00004905 18 1520836260 2018.03.12 06:31 0.74700000 0.74696000 0.74689000 0.74700000 0.74697854 0.00004655 61 1520836320 2018.03.12 06:32 0.74696000 0.74707000 0.74695000 0.74710000 0.74698725 0.00005051 41 1520836380 2018.03.12 06:33 0.74706000 0.74710000 0.74705000 0.74712000 0.74699799 0.00005721 21 1520836440 2018.03.12 06:34 0.74709000 0.74711000 0.74709000 0.74713000 0.74700866 0.00006347 9 1520836500 2018.03.12 06:35 0.74711000 0.74719000 0.74711000 0.74725000 0.74702593 0.00007727 45 1520836560 2018.03.12 06:36 0.74718000 0.74711000 0.74709000 0.74720000 0.74703394 0.00007926 32 1520836620 2018.03.12 06:37 0.74711000 0.74708000 0.74703000 0.74712000 0.74703832 0.00008074 34 1520836680 2018.03.12 06:38 0.74706000 0.74710000 0.74706000 0.74712000 0.74704420 0.00008120 29 1520836740 2018.03.12 06:39 0.74711000 0.74711000 0.74708000 0.74714000 0.74705046 0.00008248 22 1520836800 2018.03.12 06:40 0.74710000 0.74706000 0.74703000 0.74711000 0.74705137 0.00008219 32 1520836860 2018.03.12 06:41 0.74707000 0.74717000 0.74707000 0.74718000 0.74706267 0.00008350 36 1520836920 2018.03.12 06:42 0.74716000 0.74716000 0.74715000 0.74723000 0.74707194 0.00008214 29 1520836980 2018.03.12 06:43 0.74715000 0.74710000 0.74710000 0.74719000 0.74707461 0.00007802 34 1520837040 2018.03.12 06:44 0.74710000 0.74718000 0.74708000 0.74719000 0.74708465 0.00007163 41 1520837100 2018.03.12 06:45 0.74717000 0.74711000 0.74710000 0.74718000 0.74708706 0.00006936 21 1520837160 2018.03.12 06:46 0.74712000 0.74712000 0.74707000 0.74712000 0.74709020 0.00006972 26 1520837220 2018.03.12 06:47 0.74711000 0.74708000 0.74706000 0.74711000 0.74708923 0.00006941 28 1520837280 2018.03.12 06:48 0.74708000 0.74706000 0.74702000 0.74708000 0.74708645 0.00005581 23 1520837340 2018.03.12 06:49 0.74707000 0.74710000 0.74706000 0.74712000 0.74708774 0.00005503 42 1520837400 2018.03.12 06:50 0.74711000 0.74711000 0.74711000 0.74714000 0.74708986 0.00005103 12 1520837460 2018.03.12 06:51 0.74713000 0.74717000 0.74711000 0.74719000 0.74709749 0.00004200 22 1520837520 2018.03.12 06:52 0.74716000 0.74716000 0.74715000 0.74720000 0.74710344 0.00004124 24 1520837580 2018.03.12 06:53 0.74716000 0.74705000 0.74705000 0.74716000 0.74709835 0.00004474 21 1520837640 2018.03.12 06:54 0.74704000 0.74708000 0.74701000 0.74710000 0.74709660 0.00004553 30 1520837700 2018.03.12 06:55 0.74707000 0.74706000 0.74705000 0.74708000 0.74709312 0.00004242 21 1520837760 2018.03.12 06:56 0.74706000 0.74702000 0.74702000 0.74708000 0.74708616 0.00004746 16 1520837820 2018.03.12 06:57 0.74702000 0.74713000 0.74702000 0.74713000 0.74709033 0.00004684 36 1520837880 2018.03.12 06:58 0.74715000 0.74706000 0.74705000 0.74717000 0.74708744 0.00004823 47 1520837940 2018.03.12 06:59 0.74705000 0.74706000 0.74701000 0.74709000 0.74708483 0.00004920 42 1520838000 2018.03.12 07:00 0.74705000 0.74703000 0.74703000 0.74706000 0.74707961 0.00005226 16 1520838060 2018.03.12 07:01 0.74705000 0.74712000 0.74705000 0.74717000 0.74708345 0.00004772 43 1520838120 2018.03.12 07:02 0.74714000 0.74715000 0.74713000 0.74716000 0.74708979 0.00004548 26 1520838180 2018.03.12 07:03 0.74714000 0.74707000 0.74707000 0.74716000 0.74708791 0.00004593 27 1520838240 2018.03.12 07:04 0.74708000 0.74711000 0.74705000 0.74711000 0.74709001 0.00004117 24 1520838300 2018.03.12 07:05 0.74710000 0.74720000 0.74706000 0.74720000 0.74710049 0.00004736 47 1520838360 2018.03.12 07:06 0.74718000 0.74724000 0.74718000 0.74727000 0.74711377 0.00005751 25 1520838420 2018.03.12 07:07 0.74727000 0.74722000 0.74722000 0.74729000 0.74712389 0.00006319 19 1520838480 2018.03.12 07:08 0.74722000 0.74723000 0.74721000 0.74726000 0.74713400 0.00006755 21 1520838540 2018.03.12 07:09 0.74722000 0.74722000 0.74721000 0.74726000 0.74714219 0.00007140 16 1520838600 2018.03.12 07:10 0.74723000 0.74730000 0.74723000 0.74731000 0.74715722 0.00008224 15 1520838660 2018.03.12 07:11 0.74730000 0.74724000 0.74724000 0.74731000 0.74716510 0.00008643 22 1520838720 2018.03.12 07:12 0.74723000 0.74730000 0.74720000 0.74731000 0.74717795 0.00009526 22 1520838780 2018.03.12 07:13 0.74727000 0.74723000 0.74722000 0.74729000 0.74718291 0.00009305 20 1520838840 2018.03.12 07:14 0.74722000 0.74731000 0.74720000 0.74731000 0.74719501 0.00009755 23 1520838900 2018.03.12 07:15 0.74730000 0.74722000 0.74722000 0.74730000 0.74719739 0.00009352 12 1520838960 2018.03.12 07:16 0.74724000 0.74726000 0.74721000 0.74726000 0.74720335 0.00008690 27 1520839020 2018.03.12 07:17 0.74725000 0.74709000 0.74709000 0.74725000 0.74719256 0.00008719 30 1520839080 2018.03.12 07:18 0.74708000 0.74701000 0.74701000 0.74708000 0.74717517 0.00009096 13 1520839140 2018.03.12 07:19 0.74704000 0.74709000 0.74700000 0.74709000 0.74716706 0.00009027 33 1520839200 2018.03.12 07:20 0.74711000 0.74706000 0.74706000 0.74720000 0.74715686 0.00009068 40 1520839260 2018.03.12 07:21 0.74705000 0.74706000 0.74703000 0.74709000 0.74714764 0.00009563 31 1520839320 2018.03.12 07:22 0.74705000 0.74713000 0.74704000 0.74715000 0.74714596 0.00009628 31 1520839380 2018.03.12 07:23 0.74713000 0.74714000 0.74711000 0.74719000 0.74714539 0.00009500 16 1520839440 2018.03.12 07:24 0.74714000 0.74717000 0.74713000 0.74719000 0.74714773 0.00009385 11 1520839500 2018.03.12 07:25 0.74718000 0.74713000 0.74705000 0.74718000 0.74714605 0.00009385 29 1520839560 2018.03.12 07:26 0.74714000 0.74713000 0.74711000 0.74717000 0.74714452 0.00009207 38 1520839620 2018.03.12 07:27 0.74712000 0.74706000 0.74698000 0.74713000 0.74713647 0.00009491 80 1520839680 2018.03.12 07:28 0.74706000 0.74709000 0.74705000 0.74711000 0.74713204 0.00009446 41 1520839740 2018.03.12 07:29 0.74708000 0.74712000 0.74708000 0.74718000 0.74713090 0.00009275 18 1520839800 2018.03.12 07:30 0.74710000 0.74717000 0.74706000 0.74718000 0.74713462 0.00008436 37 1520839860 2018.03.12 07:31 0.74716000 0.74719000 0.74714000 0.74719000 0.74713989 0.00008125 13 1520839920 2018.03.12 07:32 0.74719000 0.74715000 0.74710000 0.74719000 0.74714086 0.00007297 35 1520839980 2018.03.12 07:33 0.74715000 0.74708000 0.74706000 0.74716000 0.74713506 0.00007110 44 1520840040 2018.03.12 07:34 0.74708000 0.74711000 0.74702000 0.74715000 0.74713267 0.00005920 78 1520840100 2018.03.12 07:35 0.74711000 0.74699000 0.74696000 0.74711000 0.74711909 0.00006124 53 1520840160 2018.03.12 07:36 0.74698000 0.74689000 0.74689000 0.74701000 0.74709727 0.00006870 26 1520840220 2018.03.12 07:37 0.74686000 0.74686000 0.74682000 0.74693000 0.74707467 0.00008561 112 1520840280 2018.03.12 07:38 0.74685000 0.74680000 0.74671000 0.74685000 0.74704851 0.00010670 67 1520840340 2018.03.12 07:39 0.74680000 0.74684000 0.74680000 0.74687000 0.74702865 0.00011943 32 1520840400 2018.03.12 07:40 0.74682000 0.74673000 0.74673000 0.74683000 0.74700021 0.00014228 69 1520840460 2018.03.12 07:41 0.74673000 0.74673000 0.74673000 0.74679000 0.74697448 0.00016024 45 1520840520 2018.03.12 07:42 0.74672000 0.74677000 0.74672000 0.74680000 0.74695500 0.00016800 21 1520840580 2018.03.12 07:43 0.74676000 0.74674000 0.74671000 0.74677000 0.74693453 0.00017486 49 1520840640 2018.03.12 07:44 0.74674000 0.74682000 0.74668000 0.74682000 0.74692362 0.00017132 37 1520840700 2018.03.12 07:45 0.74679000 0.74683000 0.74677000 0.74687000 0.74691470 0.00016822 38 1520840760 2018.03.12 07:46 0.74685000 0.74686000 0.74682000 0.74689000 0.74690949 0.00016260 31 1520840820 2018.03.12 07:47 0.74687000 0.74690000 0.74682000 0.74691000 0.74690859 0.00015923 39 1520840880 2018.03.12 07:48 0.74691000 0.74691000 0.74687000 0.74691000 0.74690872 0.00015396 27 1520840940 2018.03.12 07:49 0.74689000 0.74685000 0.74678000 0.74691000 0.74690313 0.00014731 57 1520841000 2018.03.12 07:50 0.74684000 0.74684000 0.74681000 0.74689000 0.74689712 0.00013517 55 1520841060 2018.03.12 07:51 0.74684000 0.74680000 0.74675000 0.74686000 0.74688787 0.00011887 100 1520841120 2018.03.12 07:52 0.74680000 0.74674000 0.74674000 0.74680000 0.74687379 0.00010510 41 1520841180 2018.03.12 07:53 0.74674000 0.74667000 0.74663000 0.74674000 0.74685438 0.00009914 40 1520841240 2018.03.12 07:54 0.74668000 0.74672000 0.74666000 0.74672000 0.74684158 0.00008129 17 1520841300 2018.03.12 07:55 0.74672000 0.74665000 0.74665000 0.74672000 0.74682333 0.00007789 29 1520841360 2018.03.12 07:56 0.74666000 0.74669000 0.74662000 0.74669000 0.74681064 0.00007736 26 1520841420 2018.03.12 07:57 0.74668000 0.74677000 0.74667000 0.74678000 0.74680677 0.00007580 62 1520841480 2018.03.12 07:58 0.74677000 0.74691000 0.74673000 0.74691000 0.74681660 0.00008205 85 1520841540 2018.03.12 07:59 0.74691000 0.74697000 0.74691000 0.74702000 0.74683121 0.00009341 86 1520841600 2018.03.12 08:00 0.74698000 0.74694000 0.74694000 0.74701000 0.74684157 0.00009719 77 1520841660 2018.03.12 08:01 0.74694000 0.74701000 0.74694000 0.74703000 0.74685761 0.00010586 74 1520841720 2018.03.12 08:02 0.74700000 0.74701000 0.74690000 0.74701000 0.74687212 0.00011381 107 1520841780 2018.03.12 08:03 0.74700000 0.74691000 0.74691000 0.74702000 0.74687573 0.00011134 71 1520841840 2018.03.12 08:04 0.74691000 0.74690000 0.74690000 0.74692000 0.74687804 0.00011146 16 1520841900 2018.03.12 08:05 0.74690000 0.74687000 0.74683000 0.74690000 0.74687728 0.00011073 23 1520841960 2018.03.12 08:06 0.74687000 0.74701000 0.74687000 0.74701000 0.74688992 0.00011785 41 1520842020 2018.03.12 08:07 0.74701000 0.74717000 0.74701000 0.74722000 0.74691659 0.00014050 115 1520842080 2018.03.12 08:08 0.74716000 0.74718000 0.74714000 0.74720000 0.74694168 0.00016015 39 1520842140 2018.03.12 08:09 0.74718000 0.74714000 0.74712000 0.74718000 0.74696057 0.00017121 100 1520842200 2018.03.12 08:10 0.74715000 0.74734000 0.74715000 0.74744000 0.74699670 0.00020006 158 1520842260 2018.03.12 08:11 0.74735000 0.74751000 0.74735000 0.74756000 0.74704559 0.00024017 85 1520842320 2018.03.12 08:12 0.74752000 0.74741000 0.74740000 0.74760000 0.74708029 0.00025453 148 1520842380 2018.03.12 08:13 0.74740000 0.74749000 0.74739000 0.74750000 0.74711931 0.00026497 32 1520842440 2018.03.12 08:14 0.74749000 0.74751000 0.74740000 0.74752000 0.74715652 0.00027378 82 1520842500 2018.03.12 08:15 0.74750000 0.74746000 0.74740000 0.74750000 0.74718542 0.00026506 63 1520842560 2018.03.12 08:16 0.74747000 0.74748000 0.74744000 0.74754000 0.74721348 0.00025520 32 1520842620 2018.03.12 08:17 0.74747000 0.74742000 0.74736000 0.74749000 0.74723315 0.00024301 55 1520842680 2018.03.12 08:18 0.74742000 0.74735000 0.74735000 0.74743000 0.74724428 0.00023513 88 1520842740 2018.03.12 08:19 0.74736000 0.74735000 0.74734000 0.74749000 0.74725435 0.00022938 82 1520842800 2018.03.12 08:20 0.74735000 0.74739000 0.74735000 0.74741000 0.74726726 0.00022133 38 1520842860 2018.03.12 08:21 0.74740000 0.74746000 0.74736000 0.74746000 0.74728562 0.00021874 48 1520842920 2018.03.12 08:22 0.74746000 0.74750000 0.74744000 0.74753000 0.74730604 0.00021560 31 1520842980 2018.03.12 08:23 0.74752000 0.74755000 0.74750000 0.74757000 0.74732927 0.00020322 40 1520843040 2018.03.12 08:24 0.74755000 0.74756000 0.74751000 0.74761000 0.74735125 0.00018436 43 1520843100 2018.03.12 08:25 0.74756000 0.74761000 0.74751000 0.74761000 0.74737589 0.00015566 56 1520843160 2018.03.12 08:26 0.74763000 0.74770000 0.74763000 0.74776000 0.74740676 0.00014305 44 1520843220 2018.03.12 08:27 0.74772000 0.74776000 0.74772000 0.74786000 0.74744040 0.00014680 77 1520843280 2018.03.12 08:28 0.74777000 0.74776000 0.74776000 0.74787000 0.74747084 0.00014604 96 1520843340 2018.03.12 08:29 0.74775000 0.74771000 0.74771000 0.74776000 0.74749361 0.00013105 20 1520843400 2018.03.12 08:30 0.74775000 0.74772000 0.74765000 0.74775000 0.74751518 0.00013129 45 1520843460 2018.03.12 08:31 0.74771000 0.74778000 0.74770000 0.74778000 0.74754040 0.00014035 42 1520843520 2018.03.12 08:32 0.74778000 0.74781000 0.74771000 0.74781000 0.74756607 0.00014730 61 1520843580 2018.03.12 08:33 0.74780000 0.74780000 0.74779000 0.74782000 0.74758835 0.00015441 14 1520843640 2018.03.12 08:34 0.74781000 0.74778000 0.74777000 0.74785000 0.74760660 0.00015928 57 1520843700 2018.03.12 08:35 0.74778000 0.74779000 0.74777000 0.74782000 0.74762407 0.00016132 23 1520843760 2018.03.12 08:36 0.74779000 0.74772000 0.74770000 0.74781000 0.74763321 0.00015967 48 1520843820 2018.03.12 08:37 0.74772000 0.74775000 0.74770000 0.74775000 0.74764433 0.00015434 32 1520843880 2018.03.12 08:38 0.74774000 0.74771000 0.74770000 0.74781000 0.74765058 0.00013980 61 1520843940 2018.03.12 08:39 0.74772000 0.74782000 0.74771000 0.74782000 0.74766672 0.00012507 29 1520844000 2018.03.12 08:40 0.74782000 0.74783000 0.74781000 0.74784000 0.74768227 0.00011030 10 1520844060 2018.03.12 08:41 0.74785000 0.74779000 0.74779000 0.74791000 0.74769253 0.00009776 52 1520844120 2018.03.12 08:42 0.74780000 0.74786000 0.74780000 0.74788000 0.74770848 0.00008849 44 1520844180 2018.03.12 08:43 0.74786000 0.74801000 0.74786000 0.74803000 0.74773720 0.00009373 75 1520844240 2018.03.12 08:44 0.74802000 0.74793000 0.74791000 0.74802000 0.74775556 0.00008812 48 1520844300 2018.03.12 08:45 0.74794000 0.74790000 0.74785000 0.74798000 0.74776931 0.00008253 89 1520844360 2018.03.12 08:46 0.74787000 0.74788000 0.74786000 0.74790000 0.74777986 0.00008082 22 1520844420 2018.03.12 08:47 0.74788000 0.74790000 0.74788000 0.74791000 0.74779130 0.00008135 14 1520844480 2018.03.12 08:48 0.74789000 0.74796000 0.74788000 0.74798000 0.74780736 0.00008513 27 1520844540 2018.03.12 08:49 0.74796000 0.74780000 0.74780000 0.74796000 0.74780666 0.00008249 25 1520844600 2018.03.12 08:50 0.74781000 0.74780000 0.74778000 0.74783000 0.74780603 0.00008039 34 1520844660 2018.03.12 08:51 0.74781000 0.74780000 0.74778000 0.74781000 0.74780545 0.00008038 22 1520844720 2018.03.12 08:52 0.74780000 0.74782000 0.74778000 0.74783000 0.74780684 0.00007998 14 1520844780 2018.03.12 08:53 0.74783000 0.74781000 0.74779000 0.74786000 0.74780714 0.00007987 46 1520844840 2018.03.12 08:54 0.74782000 0.74774000 0.74769000 0.74783000 0.74780075 0.00008315 52 1520844900 2018.03.12 08:55 0.74773000 0.74770000 0.74766000 0.74773000 0.74779115 0.00008946 48 1520844960 2018.03.12 08:56 0.74770000 0.74780000 0.74769000 0.74781000 0.74779199 0.00008768 34 1520845020 2018.03.12 08:57 0.74781000 0.74771000 0.74771000 0.74781000 0.74778419 0.00009256 20 1520845080 2018.03.12 08:58 0.74770000 0.74771000 0.74765000 0.74771000 0.74777712 0.00009614 27 1520845140 2018.03.12 08:59 0.74770000 0.74765000 0.74765000 0.74770000 0.74776501 0.00010556 38 1520845200 2018.03.12 09:00 0.74765000 0.74756000 0.74755000 0.74768000 0.74774549 0.00012262 49 1520845260 2018.03.12 09:01 0.74758000 0.74773000 0.74758000 0.74773000 0.74774401 0.00012297 53 1520845320 2018.03.12 09:02 0.74773000 0.74771000 0.74767000 0.74776000 0.74774077 0.00012188 60 1520845380 2018.03.12 09:03 0.74771000 0.74776000 0.74771000 0.74779000 0.74774260 0.00010533 26 1520845440 2018.03.12 09:04 0.74776000 0.74784000 0.74775000 0.74789000 0.74775188 0.00009604 67 1520845500 2018.03.12 09:05 0.74784000 0.74786000 0.74784000 0.74790000 0.74776218 0.00009111 20 1520845560 2018.03.12 09:06 0.74786000 0.74784000 0.74783000 0.74786000 0.74776959 0.00008817 17 1520845620 2018.03.12 09:07 0.74784000 0.74785000 0.74782000 0.74789000 0.74777725 0.00008521 47 1520845680 2018.03.12 09:08 0.74785000 0.74795000 0.74783000 0.74797000 0.74779370 0.00008676 78 1520845740 2018.03.12 09:09 0.74795000 0.74787000 0.74785000 0.74797000 0.74780097 0.00009018 48 1520845800 2018.03.12 09:10 0.74787000 0.74776000 0.74772000 0.74788000 0.74779707 0.00008954 104 1520845860 2018.03.12 09:11 0.74776000 0.74780000 0.74776000 0.74785000 0.74779734 0.00008962 52 1520845920 2018.03.12 09:12 0.74781000 0.74772000 0.74770000 0.74781000 0.74778998 0.00008907 46 1520845980 2018.03.12 09:13 0.74772000 0.74775000 0.74772000 0.74776000 0.74778617 0.00008844 14 1520846040 2018.03.12 09:14 0.74774000 0.74773000 0.74763000 0.74774000 0.74778082 0.00008761 49 1520846100 2018.03.12 09:15 0.74775000 0.74777000 0.74775000 0.74781000 0.74777979 0.00008562 40 1520846160 2018.03.12 09:16 0.74776000 0.74783000 0.74776000 0.74785000 0.74778457 0.00008690 41 1520846220 2018.03.12 09:17 0.74783000 0.74775000 0.74770000 0.74785000 0.74778128 0.00008522 49 1520846280 2018.03.12 09:18 0.74777000 0.74765000 0.74765000 0.74778000 0.74776878 0.00008786 29 1520846340 2018.03.12 09:19 0.74765000 0.74777000 0.74764000 0.74778000 0.74776889 0.00008374 46 1520846400 2018.03.12 09:20 0.74777000 0.74760000 0.74760000 0.74777000 0.74775281 0.00008232 38 1520846460 2018.03.12 09:21 0.74761000 0.74770000 0.74761000 0.74775000 0.74774778 0.00008452 40 1520846520 2018.03.12 09:22 0.74770000 0.74768000 0.74764000 0.74770000 0.74774132 0.00008765 33 1520846580 2018.03.12 09:23 0.74768000 0.74754000 0.74752000 0.74770000 0.74772215 0.00010435 58 1520846640 2018.03.12 09:24 0.74754000 0.74759000 0.74750000 0.74764000 0.74770956 0.00010927 65 1520846700 2018.03.12 09:25 0.74759000 0.74769000 0.74755000 0.74771000 0.74770770 0.00010465 58 1520846760 2018.03.12 09:26 0.74768000 0.74772000 0.74768000 0.74773000 0.74770887 0.00010010 29 1520846820 2018.03.12 09:27 0.74771000 0.74777000 0.74767000 0.74777000 0.74771469 0.00009474 36 1520846880 2018.03.12 09:28 0.74778000 0.74763000 0.74761000 0.74780000 0.74770663 0.00008156 52 1520846940 2018.03.12 09:29 0.74761000 0.74755000 0.74755000 0.74761000 0.74769171 0.00008105 19 1520847000 2018.03.12 09:30 0.74756000 0.74753000 0.74753000 0.74761000 0.74767631 0.00008821 25 1520847060 2018.03.12 09:31 0.74753000 0.74754000 0.74749000 0.74754000 0.74766333 0.00008996 26 1520847120 2018.03.12 09:32 0.74754000 0.74756000 0.74752000 0.74762000 0.74765349 0.00009298 33 1520847180 2018.03.12 09:33 0.74758000 0.74755000 0.74753000 0.74762000 0.74764363 0.00009429 59 1520847240 2018.03.12 09:34 0.74756000 0.74765000 0.74756000 0.74770000 0.74764424 0.00009224 57 1520847300 2018.03.12 09:35 0.74765000 0.74776000 0.74762000 0.74776000 0.74765526 0.00009119 64 1520847360 2018.03.12 09:36 0.74777000 0.74789000 0.74773000 0.74789000 0.74767762 0.00010006 61 1520847420 2018.03.12 09:37 0.74787000 0.74787000 0.74784000 0.74793000 0.74769594 0.00011184 87 1520847480 2018.03.12 09:38 0.74786000 0.74782000 0.74782000 0.74786000 0.74770776 0.00011795 17 1520847540 2018.03.12 09:39 0.74783000 0.74783000 0.74782000 0.74783000 0.74771940 0.00012409 7 1520847600 2018.03.12 09:40 0.74784000 0.74773000 0.74773000 0.74791000 0.74772041 0.00012154 58 1520847660 2018.03.12 09:41 0.74773000 0.74770000 0.74770000 0.74774000 0.74771846 0.00012091 38 1520847720 2018.03.12 09:42 0.74770000 0.74760000 0.74756000 0.74770000 0.74770718 0.00012007 38 1520847780 2018.03.12 09:43 0.74760000 0.74765000 0.74760000 0.74765000 0.74770174 0.00011372 10 1520847840 2018.03.12 09:44 0.74768000 0.74771000 0.74768000 0.74776000 0.74770252 0.00011106 71 1520847900 2018.03.12 09:45 0.74771000 0.74768000 0.74766000 0.74775000 0.74770038 0.00011086 53 1520847960 2018.03.12 09:46 0.74768000 0.74767000 0.74762000 0.74770000 0.74769748 0.00011060 50 1520848020 2018.03.12 09:47 0.74766000 0.74770000 0.74766000 0.74777000 0.74769772 0.00010945 82 1520848080 2018.03.12 09:48 0.74771000 0.74779000 0.74771000 0.74783000 0.74770651 0.00011138 62 1520848140 2018.03.12 09:49 0.74778000 0.74788000 0.74778000 0.74788000 0.74772304 0.00011398 56 1520848200 2018.03.12 09:50 0.74788000 0.74788000 0.74786000 0.74789000 0.74773798 0.00011219 41 1520848260 2018.03.12 09:51 0.74786000 0.74787000 0.74782000 0.74789000 0.74775056 0.00010778 42 1520848320 2018.03.12 09:52 0.74786000 0.74791000 0.74786000 0.74791000 0.74776574 0.00010539 18 1520848380 2018.03.12 09:53 0.74790000 0.74794000 0.74790000 0.74800000 0.74778234 0.00010108 63 1520848440 2018.03.12 09:54 0.74794000 0.74797000 0.74794000 0.74800000 0.74780021 0.00010516 48 1520848500 2018.03.12 09:55 0.74796000 0.74793000 0.74790000 0.74796000 0.74781257 0.00010933 23 1520848560 2018.03.12 09:56 0.74793000 0.74794000 0.74787000 0.74795000 0.74782471 0.00011328 31 1520848620 2018.03.12 09:57 0.74794000 0.74790000 0.74785000 0.74794000 0.74783188 0.00011553 37 1520848680 2018.03.12 09:58 0.74790000 0.74797000 0.74789000 0.74800000 0.74784503 0.00012238 57 1520848740 2018.03.12 09:59 0.74796000 0.74795000 0.74791000 0.74796000 0.74785503 0.00012707 36 1520848800 2018.03.12 10:00 0.74795000 0.74784000 0.74782000 0.74795000 0.74785360 0.00012365 44 1520848860 2018.03.12 10:01 0.74784000 0.74776000 0.74763000 0.74784000 0.74784468 0.00011897 112 1520848920 2018.03.12 10:02 0.74776000 0.74800000 0.74775000 0.74801000 0.74785948 0.00011188 105 1520848980 2018.03.12 10:03 0.74800000 0.74800000 0.74796000 0.74800000 0.74787286 0.00010656 25 1520849040 2018.03.12 10:04 0.74799000 0.74789000 0.74789000 0.74799000 0.74787449 0.00010022 38 1520849100 2018.03.12 10:05 0.74788000 0.74781000 0.74779000 0.74788000 0.74786835 0.00009201 36 1520849160 2018.03.12 10:06 0.74781000 0.74779000 0.74779000 0.74783000 0.74786089 0.00008441 15 1520849220 2018.03.12 10:07 0.74778000 0.74776000 0.74776000 0.74779000 0.74785128 0.00008350 16 1520849280 2018.03.12 10:08 0.74776000 0.74773000 0.74771000 0.74784000 0.74783973 0.00009195 38 1520849340 2018.03.12 10:09 0.74772000 0.74773000 0.74766000 0.74778000 0.74782928 0.00009948 98 1520849400 2018.03.12 10:10 0.74771000 0.74773000 0.74769000 0.74776000 0.74781982 0.00010554 93 1520849460 2018.03.12 10:11 0.74773000 0.74746000 0.74741000 0.74773000 0.74778555 0.00014409 96 1520849520 2018.03.12 10:12 0.74746000 0.74734000 0.74732000 0.74747000 0.74774312 0.00018657 94 1520849580 2018.03.12 10:13 0.74734000 0.74740000 0.74732000 0.74741000 0.74771044 0.00020788 113 1520849640 2018.03.12 10:14 0.74740000 0.74737000 0.74736000 0.74745000 0.74767802 0.00022412 126 1520849700 2018.03.12 10:15 0.74736000 0.74713000 0.74712000 0.74742000 0.74762583 0.00026401 122 1520849760 2018.03.12 10:16 0.74712000 0.74715000 0.74704000 0.74717000 0.74758051 0.00028905 73 1520849820 2018.03.12 10:17 0.74715000 0.74711000 0.74700000 0.74715000 0.74753570 0.00031207 77 1520849880 2018.03.12 10:18 0.74711000 0.74718000 0.74704000 0.74721000 0.74750182 0.00031659 84 1520849940 2018.03.12 10:19 0.74717000 0.74753000 0.74716000 0.74757000 0.74750451 0.00029964 149 1520850000 2018.03.12 10:20 0.74753000 0.74763000 0.74753000 0.74765000 0.74751646 0.00028879 46 1520850060 2018.03.12 10:21 0.74761000 0.74754000 0.74746000 0.74766000 0.74751870 0.00028329 190 1520850120 2018.03.12 10:22 0.74755000 0.74748000 0.74744000 0.74761000 0.74751502 0.00026250 101 1520850180 2018.03.12 10:23 0.74748000 0.74750000 0.74741000 0.74750000 0.74751359 0.00023906 64 1520850240 2018.03.12 10:24 0.74749000 0.74740000 0.74740000 0.74749000 0.74750277 0.00022425 57 1520850300 2018.03.12 10:25 0.74740000 0.74750000 0.74740000 0.74756000 0.74750250 0.00021343 56 1520850360 2018.03.12 10:26 0.74750000 0.74742000 0.74738000 0.74751000 0.74749465 0.00020265 144 1520850420 2018.03.12 10:27 0.74741000 0.74737000 0.74736000 0.74747000 0.74748278 0.00019248 106 1520850480 2018.03.12 10:28 0.74738000 0.74743000 0.74738000 0.74746000 0.74747775 0.00018310 63 1520850540 2018.03.12 10:29 0.74741000 0.74739000 0.74737000 0.74748000 0.74746939 0.00017190 104 1520850600 2018.03.12 10:30 0.74738000 0.74735000 0.74729000 0.74743000 0.74745802 0.00015828 73 1520850660 2018.03.12 10:31 0.74734000 0.74734000 0.74731000 0.74740000 0.74744678 0.00015517 124 1520850720 2018.03.12 10:32 0.74734000 0.74728000 0.74726000 0.74736000 0.74743090 0.00015123 106 1520850780 2018.03.12 10:33 0.74728000 0.74735000 0.74726000 0.74735000 0.74742319 0.00014936 37 1520850840 2018.03.12 10:34 0.74734000 0.74727000 0.74720000 0.74735000 0.74740860 0.00014808 79 1520850900 2018.03.12 10:35 0.74726000 0.74734000 0.74723000 0.74736000 0.74740207 0.00013389 123 1520850960 2018.03.12 10:36 0.74734000 0.74745000 0.74734000 0.74751000 0.74740663 0.00012234 48 1520851020 2018.03.12 10:37 0.74744000 0.74747000 0.74740000 0.74748000 0.74741267 0.00010369 47 1520851080 2018.03.12 10:38 0.74746000 0.74754000 0.74744000 0.74760000 0.74742480 0.00009277 247 1520851140 2018.03.12 10:39 0.74754000 0.74748000 0.74745000 0.74754000 0.74743005 0.00009064 122 1520851200 2018.03.12 10:40 0.74748000 0.74753000 0.74747000 0.74756000 0.74743957 0.00008348 87 1520851260 2018.03.12 10:41 0.74754000 0.74755000 0.74751000 0.74762000 0.74745009 0.00008692 118 1520851320 2018.03.12 10:42 0.74754000 0.74752000 0.74751000 0.74759000 0.74745675 0.00009026 81 1520851380 2018.03.12 10:43 0.74752000 0.74742000 0.74741000 0.74754000 0.74745325 0.00008874 34 1520851440 2018.03.12 10:44 0.74741000 0.74744000 0.74738000 0.74748000 0.74745199 0.00008755 45 1520851500 2018.03.12 10:45 0.74745000 0.74733000 0.74728000 0.74748000 0.74744037 0.00008680 95 1520851560 2018.03.12 10:46 0.74733000 0.74732000 0.74732000 0.74741000 0.74742890 0.00008740 69 1520851620 2018.03.12 10:47 0.74733000 0.74723000 0.74723000 0.74739000 0.74740996 0.00009362 83 1520851680 2018.03.12 10:48 0.74722000 0.74722000 0.74718000 0.74729000 0.74739187 0.00010094 54 1520851740 2018.03.12 10:49 0.74723000 0.74733000 0.74719000 0.74738000 0.74738598 0.00010183 118 1520851800 2018.03.12 10:50 0.74734000 0.74755000 0.74732000 0.74756000 0.74740160 0.00010733 104 1520851860 2018.03.12 10:51 0.74754000 0.74752000 0.74752000 0.74756000 0.74741287 0.00010971 27 1520851920 2018.03.12 10:52 0.74751000 0.74748000 0.74744000 0.74755000 0.74741927 0.00010661 61 1520851980 2018.03.12 10:53 0.74747000 0.74740000 0.74740000 0.74752000 0.74741743 0.00010559 51 1520852040 2018.03.12 10:54 0.74740000 0.74744000 0.74740000 0.74752000 0.74741958 0.00010023 81 1520852100 2018.03.12 10:55 0.74744000 0.74771000 0.74744000 0.74771000 0.74744724 0.00011499 58 1520852160 2018.03.12 10:56 0.74771000 0.74770000 0.74758000 0.74771000 0.74747131 0.00012818 74 1520852220 2018.03.12 10:57 0.74768000 0.74742000 0.74742000 0.74768000 0.74746643 0.00012822 72 1520852280 2018.03.12 10:58 0.74742000 0.74751000 0.74737000 0.74755000 0.74747058 0.00012798 109 1520852340 2018.03.12 10:59 0.74752000 0.74754000 0.74746000 0.74755000 0.74747719 0.00012971 111 1520852400 2018.03.12 11:00 0.74756000 0.74748000 0.74746000 0.74762000 0.74747746 0.00012922 119 1520852460 2018.03.12 11:01 0.74748000 0.74765000 0.74746000 0.74776000 0.74749389 0.00013693 126 1520852520 2018.03.12 11:02 0.74766000 0.74796000 0.74765000 0.74797000 0.74753828 0.00018044 157 1520852580 2018.03.12 11:03 0.74797000 0.74804000 0.74793000 0.74813000 0.74758606 0.00022158 86 1520852640 2018.03.12 11:04 0.74806000 0.74793000 0.74783000 0.74808000 0.74761882 0.00024118 126 1520852700 2018.03.12 11:05 0.74794000 0.74791000 0.74786000 0.74797000 0.74764655 0.00024876 118 1520852760 2018.03.12 11:06 0.74791000 0.74780000 0.74779000 0.74795000 0.74766116 0.00024405 115 1520852820 2018.03.12 11:07 0.74780000 0.74775000 0.74771000 0.74782000 0.74766963 0.00022689 117 1520852880 2018.03.12 11:08 0.74777000 0.74780000 0.74773000 0.74780000 0.74768204 0.00020728 92 1520852940 2018.03.12 11:09 0.74778000 0.74769000 0.74763000 0.74779000 0.74768280 0.00019183 80 1520853000 2018.03.12 11:10 0.74769000 0.74779000 0.74769000 0.74783000 0.74769301 0.00019166 70 1520853060 2018.03.12 11:11 0.74779000 0.74782000 0.74774000 0.74783000 0.74770510 0.00019036 60 1520853120 2018.03.12 11:12 0.74782000 0.74790000 0.74774000 0.74792000 0.74772367 0.00018892 67 1520853180 2018.03.12 11:13 0.74791000 0.74799000 0.74791000 0.74804000 0.74774903 0.00018368 63 1520853240 2018.03.12 11:14 0.74801000 0.74806000 0.74800000 0.74806000 0.74777865 0.00018245 29 1520853300 2018.03.12 11:15 0.74805000 0.74799000 0.74786000 0.74805000 0.74779878 0.00018808 110 1520853360 2018.03.12 11:16 0.74800000 0.74803000 0.74799000 0.74812000 0.74782080 0.00019457 75 1520853420 2018.03.12 11:17 0.74800000 0.74785000 0.74783000 0.74800000 0.74782358 0.00017279 70 1520853480 2018.03.12 11:18 0.74786000 0.74760000 0.74760000 0.74791000 0.74780228 0.00016770 94 1520853540 2018.03.12 11:19 0.74759000 0.74762000 0.74759000 0.74763000 0.74778492 0.00016647 23 1520853600 2018.03.12 11:20 0.74764000 0.74749000 0.74746000 0.74768000 0.74775684 0.00017587 76 1520853660 2018.03.12 11:21 0.74750000 0.74749000 0.74739000 0.74750000 0.74773142 0.00019508 56 1520853720 2018.03.12 11:22 0.74748000 0.74755000 0.74748000 0.74755000 0.74771415 0.00019982 45 1520853780 2018.03.12 11:23 0.74754000 0.74753000 0.74751000 0.74755000 0.74769661 0.00019727 21 1520853840 2018.03.12 11:24 0.74752000 0.74727000 0.74727000 0.74753000 0.74765598 0.00022583 83 1520853900 2018.03.12 11:25 0.74730000 0.74722000 0.74719000 0.74735000 0.74761446 0.00025229 153 1520853960 2018.03.12 11:26 0.74725000 0.74729000 0.74719000 0.74733000 0.74758356 0.00026944 98 1520854020 2018.03.12 11:27 0.74729000 0.74732000 0.74723000 0.74739000 0.74755846 0.00028179 112 1520854080 2018.03.12 11:28 0.74733000 0.74734000 0.74727000 0.74738000 0.74753765 0.00028772 83 1520854140 2018.03.12 11:29 0.74732000 0.74719000 0.74715000 0.74732000 0.74750454 0.00030662 59 1520854200 2018.03.12 11:30 0.74720000 0.74692000 0.74690000 0.74732000 0.74744887 0.00034323 126 1520854260 2018.03.12 11:31 0.74694000 0.74691000 0.74684000 0.74694000 0.74739755 0.00036904 51 1520854320 2018.03.12 11:32 0.74691000 0.74685000 0.74684000 0.74693000 0.74734540 0.00038654 58 1520854380 2018.03.12 11:33 0.74685000 0.74682000 0.74680000 0.74690000 0.74729536 0.00039001 69 1520854440 2018.03.12 11:34 0.74681000 0.74678000 0.74673000 0.74681000 0.74724628 0.00037976 51 1520854500 2018.03.12 11:35 0.74678000 0.74676000 0.74671000 0.74678000 0.74719997 0.00036704 45 1520854560 2018.03.12 11:36 0.74677000 0.74670000 0.74669000 0.74678000 0.74715235 0.00034267 23 1520854620 2018.03.12 11:37 0.74672000 0.74675000 0.74670000 0.74679000 0.74711403 0.00032249 34 1520854680 2018.03.12 11:38 0.74675000 0.74675000 0.74671000 0.74677000 0.74707936 0.00031774 21 1520854740 2018.03.12 11:39 0.74674000 0.74679000 0.74673000 0.74680000 0.74705180 0.00030274 38 1520854800 2018.03.12 11:40 0.74680000 0.74695000 0.74676000 0.74700000 0.74704211 0.00028776 70 1520854860 2018.03.12 11:41 0.74695000 0.74662000 0.74662000 0.74695000 0.74700191 0.00028489 83 1520854920 2018.03.12 11:42 0.74663000 0.74663000 0.74657000 0.74665000 0.74696649 0.00026835 86 1520854980 2018.03.12 11:43 0.74665000 0.74666000 0.74661000 0.74668000 0.74693730 0.00024356 59 1520855040 2018.03.12 11:44 0.74666000 0.74676000 0.74664000 0.74678000 0.74692041 0.00023324 48 1520855100 2018.03.12 11:45 0.74676000 0.74676000 0.74672000 0.74684000 0.74690514 0.00022388 76 1520855160 2018.03.12 11:46 0.74677000 0.74671000 0.74671000 0.74680000 0.74688655 0.00020703 88 1520855220 2018.03.12 11:47 0.74672000 0.74675000 0.74666000 0.74675000 0.74687355 0.00018121 46 1520855280 2018.03.12 11:48 0.74675000 0.74658000 0.74655000 0.74676000 0.74684559 0.00014809 102 1520855340 2018.03.12 11:49 0.74659000 0.74653000 0.74653000 0.74666000 0.74681553 0.00012679 102 1520855400 2018.03.12 11:50 0.74654000 0.74645000 0.74640000 0.74656000 0.74678072 0.00013097 74 1520855460 2018.03.12 11:51 0.74647000 0.74649000 0.74644000 0.74651000 0.74675303 0.00013073 45 1520855520 2018.03.12 11:52 0.74650000 0.74655000 0.74647000 0.74658000 0.74673370 0.00012883 62 1520855580 2018.03.12 11:53 0.74654000 0.74646000 0.74644000 0.74657000 0.74670763 0.00013194 99 1520855640 2018.03.12 11:54 0.74647000 0.74652000 0.74644000 0.74655000 0.74668976 0.00013217 70 1520855700 2018.03.12 11:55 0.74651000 0.74657000 0.74649000 0.74659000 0.74667836 0.00013092 79 1520855760 2018.03.12 11:56 0.74657000 0.74655000 0.74652000 0.74662000 0.74666613 0.00013111 79 1520855820 2018.03.12 11:57 0.74655000 0.74654000 0.74654000 0.74658000 0.74665412 0.00013013 43 1520855880 2018.03.12 11:58 0.74653000 0.74642000 0.74641000 0.74664000 0.74663182 0.00013396 109 1520855940 2018.03.12 11:59 0.74641000 0.74610000 0.74609000 0.74644000 0.74658117 0.00016778 129 1520856000 2018.03.12 12:00 0.74612000 0.74627000 0.74610000 0.74631000 0.74655154 0.00015807 105 1520856060 2018.03.12 12:01 0.74626000 0.74623000 0.74622000 0.74631000 0.74652091 0.00017124 53 1520856120 2018.03.12 12:02 0.74625000 0.74625000 0.74618000 0.74629000 0.74649511 0.00017992 44 1520856180 2018.03.12 12:03 0.74625000 0.74640000 0.74621000 0.74640000 0.74648605 0.00017758 60 1520856240 2018.03.12 12:04 0.74641000 0.74637000 0.74635000 0.74641000 0.74647500 0.00016833 44 1520856300 2018.03.12 12:05 0.74637000 0.74635000 0.74633000 0.74638000 0.74646310 0.00015719 33 1520856360 2018.03.12 12:06 0.74633000 0.74627000 0.74627000 0.74635000 0.74644471 0.00015079 32 1520856420 2018.03.12 12:07 0.74627000 0.74605000 0.74605000 0.74630000 0.74640712 0.00015405 97 1520856480 2018.03.12 12:08 0.74606000 0.74615000 0.74603000 0.74618000 0.74638263 0.00015690 61 1520856540 2018.03.12 12:09 0.74615000 0.74617000 0.74613000 0.74618000 0.74636238 0.00015876 60 1520856600 2018.03.12 12:10 0.74616000 0.74618000 0.74616000 0.74622000 0.74634501 0.00016176 47 1520856660 2018.03.12 12:11 0.74618000 0.74611000 0.74600000 0.74618000 0.74632263 0.00016584 72 1520856720 2018.03.12 12:12 0.74613000 0.74598000 0.74598000 0.74613000 0.74629000 0.00017372 74 1520856780 2018.03.12 12:13 0.74600000 0.74601000 0.74598000 0.74605000 0.74626333 0.00018039 68 1520856840 2018.03.12 12:14 0.74602000 0.74612000 0.74600000 0.74612000 0.74624968 0.00017383 57 1520856900 2018.03.12 12:15 0.74612000 0.74610000 0.74606000 0.74613000 0.74623542 0.00016087 31 1520856960 2018.03.12 12:16 0.74610000 0.74612000 0.74608000 0.74614000 0.74622443 0.00014542 41 1520857020 2018.03.12 12:17 0.74611000 0.74611000 0.74609000 0.74616000 0.74621353 0.00012707 40 1520857080 2018.03.12 12:18 0.74613000 0.74625000 0.74606000 0.74625000 0.74621701 0.00011971 40 1520857140 2018.03.12 12:19 0.74625000 0.74620000 0.74617000 0.74625000 0.74621539 0.00011644 17 1520857200 2018.03.12 12:20 0.74621000 0.74630000 0.74621000 0.74630000 0.74622344 0.00011961 41 1520857260 2018.03.12 12:21 0.74630000 0.74621000 0.74614000 0.74630000 0.74622216 0.00011923 47 1520857320 2018.03.12 12:22 0.74620000 0.74625000 0.74620000 0.74628000 0.74622482 0.00012008 53 1520857380 2018.03.12 12:23 0.74625000 0.74625000 0.74623000 0.74627000 0.74622721 0.00011467 27 1520857440 2018.03.12 12:24 0.74625000 0.74632000 0.74625000 0.74632000 0.74623605 0.00011646 21 1520857500 2018.03.12 12:25 0.74632000 0.74636000 0.74630000 0.74640000 0.74624786 0.00012349 77 1520857560 2018.03.12 12:26 0.74636000 0.74637000 0.74635000 0.74640000 0.74625949 0.00013294 28 1520857620 2018.03.12 12:27 0.74636000 0.74630000 0.74630000 0.74638000 0.74626335 0.00012684 34 1520857680 2018.03.12 12:28 0.74632000 0.74631000 0.74630000 0.74634000 0.74626779 0.00012700 30 1520857740 2018.03.12 12:29 0.74632000 0.74625000 0.74622000 0.74632000 0.74626610 0.00012433 22 1520857800 2018.03.12 12:30 0.74623000 0.74625000 0.74616000 0.74625000 0.74626456 0.00012217 24 1520857860 2018.03.12 12:31 0.74626000 0.74640000 0.74626000 0.74644000 0.74627746 0.00012604 28 1520857920 2018.03.12 12:32 0.74640000 0.74645000 0.74636000 0.74650000 0.74629389 0.00011933 62 1520857980 2018.03.12 12:33 0.74645000 0.74643000 0.74641000 0.74645000 0.74630686 0.00010949 11 1520858040 2018.03.12 12:34 0.74645000 0.74636000 0.74635000 0.74647000 0.74631192 0.00010337 33