Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 0.78628000 0.78640000 0.00001000 5.00000000 12.00000000 0.00001000 0.94911000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1519852200 2018.02.28 21:10 0.77905000 0.77925000 0.77904000 0.77929000 0.77925000 0.00000000 228 1519852500 2018.02.28 21:15 0.77925000 0.77908000 0.77896000 0.77926000 0.77923381 0.00000000 340 1519852800 2018.02.28 21:20 0.77908000 0.77890000 0.77890000 0.77910000 0.77920202 0.00000000 202 1519853100 2018.02.28 21:25 0.77890000 0.77872000 0.77869000 0.77891000 0.77915611 0.00000000 391 1519853400 2018.02.28 21:30 0.77869000 0.77844000 0.77837000 0.77871000 0.77908791 0.00000000 285 1519853700 2018.02.28 21:35 0.77843000 0.77838000 0.77835000 0.77859000 0.77902049 0.00000000 229 1519854000 2018.02.28 21:40 0.77836000 0.77829000 0.77828000 0.77849000 0.77895092 0.00000000 242 1519854300 2018.02.28 21:45 0.77828000 0.77828000 0.77827000 0.77837000 0.77888702 0.00000000 229 1519854600 2018.02.28 21:50 0.77827000 0.77808000 0.77800000 0.77828000 0.77881016 0.00000000 425 1519854900 2018.02.28 21:55 0.77807000 0.77789000 0.77776000 0.77810000 0.77872253 0.00000000 719 1519855200 2018.02.28 22:00 0.77792000 0.77751000 0.77742000 0.77795000 0.77860705 0.00000000 840 1519855500 2018.02.28 22:05 0.77750000 0.77752000 0.77710000 0.77755000 0.77850352 0.00000000 762 1519855800 2018.02.28 22:10 0.77751000 0.77715000 0.77710000 0.77762000 0.77837461 0.00000000 651 1519856100 2018.02.28 22:15 0.77715000 0.77688000 0.77684000 0.77726000 0.77823227 0.00000000 703 1519856400 2018.02.28 22:20 0.77689000 0.77706000 0.77683000 0.77723000 0.77812063 0.00000000 723 1519856700 2018.02.28 22:25 0.77706000 0.77669000 0.77666000 0.77706000 0.77798438 0.00000000 582 1519857000 2018.02.28 22:30 0.77670000 0.77687000 0.77666000 0.77701000 0.77787824 0.00000000 501 1519857300 2018.02.28 22:35 0.77688000 0.77723000 0.77679000 0.77724000 0.77781651 0.00000000 478 1519857600 2018.02.28 22:40 0.77723000 0.77705000 0.77695000 0.77725000 0.77774351 0.00000000 652 1519857900 2018.02.28 22:45 0.77704000 0.77655000 0.77653000 0.77706000 0.77762984 0.00084095 859 1519858200 2018.02.28 22:50 0.77652000 0.77649000 0.77624000 0.77663000 0.77752128 0.00081101 755 1519858500 2018.02.28 22:55 0.77650000 0.77659000 0.77645000 0.77668000 0.77743259 0.00076731 642 1519858800 2018.02.28 23:00 0.77661000 0.77679000 0.77659000 0.77684000 0.77737139 0.00071015 354 1519859100 2018.02.28 23:05 0.77679000 0.77659000 0.77658000 0.77679000 0.77729697 0.00066428 240 1519859400 2018.02.28 23:10 0.77659000 0.77685000 0.77658000 0.77685000 0.77725440 0.00061858 243 1519859700 2018.02.28 23:15 0.77684000 0.77686000 0.77678000 0.77689000 0.77721684 0.00056698 112 1519860000 2018.02.28 23:20 0.77687000 0.77684000 0.77682000 0.77687000 0.77718095 0.00051289 95 1519860300 2018.02.28 23:25 0.77683000 0.77674000 0.77664000 0.77684000 0.77713896 0.00044712 242 1519860600 2018.02.28 23:30 0.77673000 0.77658000 0.77655000 0.77674000 0.77708572 0.00039056 170 1519860900 2018.02.28 23:35 0.77658000 0.77651000 0.77649000 0.77662000 0.77703089 0.00034036 169 1519861200 2018.02.28 23:40 0.77652000 0.77644000 0.77626000 0.77664000 0.77697462 0.00031715 233 1519861500 2018.02.28 23:45 0.77644000 0.77615000 0.77614000 0.77649000 0.77689608 0.00029982 242 1519861800 2018.02.28 23:50 0.77616000 0.77615000 0.77609000 0.77631000 0.77682503 0.00030173 313 1519862100 2018.02.28 23:55 0.77614000 0.77615000 0.77603000 0.77621000 0.77676074 0.00031058 222 1519862400 2018.03.01 00:00 0.77608000 0.77567000 0.77565000 0.77610000 0.77665686 0.00035592 81 1519862700 2018.03.01 00:05 0.77569000 0.77581000 0.77569000 0.77599000 0.77657620 0.00038862 84 1519863000 2018.03.01 00:10 0.77581000 0.77585000 0.77567000 0.77590000 0.77650704 0.00040812 186 1519863300 2018.03.01 00:15 0.77585000 0.77594000 0.77575000 0.77599000 0.77645304 0.00038872 129 1519863600 2018.03.01 00:20 0.77595000 0.77599000 0.77594000 0.77609000 0.77640894 0.00037315 77 1519863900 2018.03.01 00:25 0.77600000 0.77598000 0.77584000 0.77600000 0.77636809 0.00037971 17 1519864200 2018.03.01 00:30 0.77599000 0.77590000 0.77585000 0.77615000 0.77632351 0.00038987 79 1519864500 2018.03.01 00:35 0.77589000 0.77591000 0.77582000 0.77593000 0.77628413 0.00039435 84 1519864800 2018.03.01 00:40 0.77590000 0.77593000 0.77564000 0.77595000 0.77625040 0.00038378 168 1519865100 2018.03.01 00:45 0.77594000 0.77606000 0.77591000 0.77628000 0.77623227 0.00037735 217 1519865400 2018.03.01 00:50 0.77605000 0.77605000 0.77566000 0.77609000 0.77621491 0.00035115 223 1519865700 2018.03.01 00:55 0.77605000 0.77594000 0.77581000 0.77611000 0.77618873 0.00032014 207 1519866000 2018.03.01 01:00 0.77595000 0.77614000 0.77589000 0.77616000 0.77618409 0.00028381 503 1519866300 2018.03.01 01:05 0.77615000 0.77627000 0.77614000 0.77640000 0.77619227 0.00025959 250 1519866600 2018.03.01 01:10 0.77626000 0.77631000 0.77616000 0.77643000 0.77620348 0.00025241 280 1519866900 2018.03.01 01:15 0.77629000 0.77622000 0.77621000 0.77632000 0.77620505 0.00024399 202 1519867200 2018.03.01 01:20 0.77621000 0.77612000 0.77610000 0.77626000 0.77619695 0.00023306 183 1519867500 2018.03.01 01:25 0.77613000 0.77604000 0.77604000 0.77616000 0.77618201 0.00022453 185 1519867800 2018.03.01 01:30 0.77604000 0.77609000 0.77594000 0.77614000 0.77617324 0.00021908 138 1519868100 2018.03.01 01:35 0.77610000 0.77593000 0.77587000 0.77611000 0.77615008 0.00020925 173 1519868400 2018.03.01 01:40 0.77594000 0.77624000 0.77590000 0.77627000 0.77615864 0.00018627 184 1519868700 2018.03.01 01:45 0.77625000 0.77630000 0.77619000 0.77633000 0.77617210 0.00018011 172 1519869000 2018.03.01 01:50 0.77629000 0.77637000 0.77627000 0.77639000 0.77619095 0.00018109 117 1519869300 2018.03.01 01:55 0.77636000 0.77631000 0.77626000 0.77638000 0.77620229 0.00018008 161 1519869600 2018.03.01 02:00 0.77630000 0.77595000 0.77595000 0.77630000 0.77617826 0.00017078 232 1519869900 2018.03.01 02:05 0.77595000 0.77644000 0.77588000 0.77644000 0.77620319 0.00018399 395 1519870200 2018.03.01 02:10 0.77644000 0.77643000 0.77635000 0.77658000 0.77622479 0.00018570 249 1519870500 2018.03.01 02:15 0.77643000 0.77565000 0.77559000 0.77644000 0.77617005 0.00019927 344 1519870800 2018.03.01 02:20 0.77566000 0.77540000 0.77527000 0.77567000 0.77609671 0.00025196 516 1519871100 2018.03.01 02:25 0.77539000 0.77541000 0.77513000 0.77555000 0.77603131 0.00029859 730 1519871400 2018.03.01 02:30 0.77548000 0.77395000 0.77387000 0.77548000 0.77583309 0.00056824 1409 1519871700 2018.03.01 02:35 0.77394000 0.77430000 0.77361000 0.77431000 0.77568708 0.00069195 606 1519872000 2018.03.01 02:40 0.77430000 0.77416000 0.77415000 0.77467000 0.77554164 0.00079846 302 1519872300 2018.03.01 02:45 0.77415000 0.77363000 0.77352000 0.77418000 0.77535958 0.00093321 478 1519872600 2018.03.01 02:50 0.77364000 0.77374000 0.77360000 0.77394000 0.77520534 0.00101709 425 1519872900 2018.03.01 02:55 0.77375000 0.77382000 0.77361000 0.77385000 0.77507340 0.00107304 291 1519873200 2018.03.01 03:00 0.77382000 0.77419000 0.77375000 0.77420000 0.77498927 0.00108804 412 1519873500 2018.03.01 03:05 0.77418000 0.77428000 0.77415000 0.77436000 0.77492172 0.00109124 280 1519873800 2018.03.01 03:10 0.77429000 0.77366000 0.77364000 0.77435000 0.77480155 0.00112310 501 1519874100 2018.03.01 03:15 0.77367000 0.77371000 0.77355000 0.77388000 0.77469760 0.00114399 526 1519874400 2018.03.01 03:20 0.77371000 0.77341000 0.77339000 0.77371000 0.77457497 0.00115170 307 1519874700 2018.03.01 03:25 0.77341000 0.77267000 0.77262000 0.77341000 0.77439354 0.00119496 689 1519875000 2018.03.01 03:30 0.77267000 0.77266000 0.77236000 0.77283000 0.77422844 0.00120061 942 1519875300 2018.03.01 03:35 0.77266000 0.77289000 0.77265000 0.77293000 0.77410097 0.00116334 466 1519875600 2018.03.01 03:40 0.77288000 0.77274000 0.77260000 0.77294000 0.77397136 0.00114295 424 1519875900 2018.03.01 03:45 0.77273000 0.77320000 0.77272000 0.77330000 0.77389789 0.00101993 534 1519876200 2018.03.01 03:50 0.77321000 0.77329000 0.77316000 0.77344000 0.77384000 0.00085707 420 1519876500 2018.03.01 03:55 0.77328000 0.77320000 0.77308000 0.77335000 0.77377905 0.00076143 272 1519876800 2018.03.01 04:00 0.77321000 0.77274000 0.77265000 0.77333000 0.77368009 0.00068796 461 1519877100 2018.03.01 04:05 0.77275000 0.77222000 0.77202000 0.77284000 0.77354103 0.00061488 561 1519877400 2018.03.01 04:10 0.77221000 0.77216000 0.77211000 0.77239000 0.77340951 0.00065406 348 1519877700 2018.03.01 04:15 0.77216000 0.77192000 0.77180000 0.77217000 0.77326765 0.00068108 349 1519878000 2018.03.01 04:20 0.77193000 0.77189000 0.77173000 0.77215000 0.77313644 0.00070174 497 1519878300 2018.03.01 04:25 0.77188000 0.77234000 0.77187000 0.77244000 0.77306059 0.00070892 435 1519878600 2018.03.01 04:30 0.77234000 0.77239000 0.77222000 0.77248000 0.77299673 0.00070310 223 1519878900 2018.03.01 04:35 0.77240000 0.77258000 0.77239000 0.77266000 0.77295704 0.00068088 247 1519879200 2018.03.01 04:40 0.77258000 0.77257000 0.77247000 0.77265000 0.77292018 0.00062191 287 1519879500 2018.03.01 04:45 0.77256000 0.77285000 0.77252000 0.77300000 0.77291349 0.00054073 248 1519879800 2018.03.01 04:50 0.77284000 0.77275000 0.77252000 0.77285000 0.77289792 0.00050965 406 1519880100 2018.03.01 04:55 0.77273000 0.77239000 0.77224000 0.77273000 0.77284955 0.00046620 379 1519880400 2018.03.01 05:00 0.77241000 0.77278000 0.77238000 0.77279000 0.77284293 0.00044584 194 1519880700 2018.03.01 05:05 0.77278000 0.77278000 0.77245000 0.77287000 0.77283693 0.00044136 319 1519881000 2018.03.01 05:10 0.77278000 0.77274000 0.77263000 0.77278000 0.77282770 0.00043567 182 1519881300 2018.03.01 05:15 0.77274000 0.77291000 0.77264000 0.77292000 0.77283554 0.00043958 243 1519881600 2018.03.01 05:20 0.77291000 0.77304000 0.77291000 0.77305000 0.77285501 0.00045053 244 1519881900 2018.03.01 05:25 0.77304000 0.77345000 0.77298000 0.77346000 0.77291168 0.00049115 335 1519882200 2018.03.01 05:30 0.77344000 0.77344000 0.77326000 0.77347000 0.77296199 0.00052554 219 1519882500 2018.03.01 05:35 0.77344000 0.77318000 0.77313000 0.77349000 0.77298276 0.00053747 180 1519882800 2018.03.01 05:40 0.77318000 0.77324000 0.77292000 0.77325000 0.77300726 0.00055193 192 1519883100 2018.03.01 05:45 0.77324000 0.77323000 0.77303000 0.77324000 0.77302847 0.00053690 183 1519883400 2018.03.01 05:50 0.77323000 0.77315000 0.77314000 0.77334000 0.77304004 0.00050710 223 1519883700 2018.03.01 05:55 0.77316000 0.77322000 0.77306000 0.77341000 0.77305718 0.00045055 245 1519884000 2018.03.01 06:00 0.77323000 0.77303000 0.77292000 0.77329000 0.77305459 0.00036623 295 1519884300 2018.03.01 06:05 0.77305000 0.77274000 0.77271000 0.77308000 0.77302463 0.00032642 259 1519884600 2018.03.01 06:10 0.77273000 0.77300000 0.77257000 0.77303000 0.77302229 0.00029345 323 1519884900 2018.03.01 06:15 0.77299000 0.77288000 0.77282000 0.77324000 0.77300874 0.00027581 286 1519885200 2018.03.01 06:20 0.77288000 0.77285000 0.77267000 0.77295000 0.77299362 0.00025912 333 1519885500 2018.03.01 06:25 0.77284000 0.77301000 0.77284000 0.77305000 0.77299518 0.00025717 189 1519885800 2018.03.01 06:30 0.77300000 0.77281000 0.77263000 0.77304000 0.77297754 0.00025514 252 1519886100 2018.03.01 06:35 0.77282000 0.77314000 0.77277000 0.77318000 0.77299301 0.00021850 240 1519886400 2018.03.01 06:40 0.77314000 0.77297000 0.77297000 0.77314000 0.77299082 0.00021381 73 1519886700 2018.03.01 06:45 0.77298000 0.77286000 0.77280000 0.77299000 0.77297836 0.00021410 175 1519887000 2018.03.01 06:50 0.77286000 0.77308000 0.77274000 0.77318000 0.77298804 0.00020494 114 1519887300 2018.03.01 06:55 0.77307000 0.77309000 0.77303000 0.77310000 0.77299775 0.00020176 80 1519887600 2018.03.01 07:00 0.77308000 0.77318000 0.77294000 0.77320000 0.77301511 0.00019953 301 1519887900 2018.03.01 07:05 0.77320000 0.77325000 0.77305000 0.77325000 0.77303748 0.00017683 349 1519888200 2018.03.01 07:10 0.77325000 0.77315000 0.77307000 0.77345000 0.77304820 0.00015357 405 1519888500 2018.03.01 07:15 0.77316000 0.77314000 0.77302000 0.77316000 0.77305694 0.00015220 277 1519888800 2018.03.01 07:20 0.77313000 0.77324000 0.77306000 0.77335000 0.77307437 0.00015387 190 1519889100 2018.03.01 07:25 0.77324000 0.77319000 0.77315000 0.77325000 0.77308539 0.00015431 179 1519889400 2018.03.01 07:30 0.77319000 0.77294000 0.77282000 0.77320000 0.77307154 0.00015347 248 1519889700 2018.03.01 07:35 0.77294000 0.77296000 0.77282000 0.77316000 0.77306092 0.00014903 300 1519890000 2018.03.01 07:40 0.77296000 0.77283000 0.77283000 0.77305000 0.77303892 0.00015269 179 1519890300 2018.03.01 07:45 0.77284000 0.77283000 0.77274000 0.77296000 0.77301903 0.00014377 154 1519890600 2018.03.01 07:50 0.77282000 0.77291000 0.77268000 0.77292000 0.77300864 0.00014588 170 1519890900 2018.03.01 07:55 0.77291000 0.77273000 0.77263000 0.77294000 0.77298211 0.00015813 261 1519891200 2018.03.01 08:00 0.77274000 0.77256000 0.77236000 0.77274000 0.77294191 0.00018861 387 1519891500 2018.03.01 08:05 0.77255000 0.77255000 0.77244000 0.77256000 0.77290458 0.00021575 142 1519891800 2018.03.01 08:10 0.77254000 0.77264000 0.77254000 0.77269000 0.77287938 0.00023050 212 1519892100 2018.03.01 08:15 0.77264000 0.77285000 0.77257000 0.77287000 0.77287658 0.00022398 321 1519892400 2018.03.01 08:20 0.77285000 0.77285000 0.77273000 0.77286000 0.77287405 0.00022383 168 1519892700 2018.03.01 08:25 0.77284000 0.77293000 0.77284000 0.77309000 0.77287938 0.00022253 232 1519893000 2018.03.01 08:30 0.77294000 0.77283000 0.77276000 0.77304000 0.77287468 0.00021944 299 1519893300 2018.03.01 08:35 0.77283000 0.77294000 0.77282000 0.77305000 0.77288090 0.00021321 303 1519893600 2018.03.01 08:40 0.77294000 0.77294000 0.77284000 0.77301000 0.77288653 0.00020207 230 1519893900 2018.03.01 08:45 0.77294000 0.77326000 0.77293000 0.77326000 0.77292210 0.00020136 278 1519894200 2018.03.01 08:50 0.77326000 0.77345000 0.77320000 0.77363000 0.77297237 0.00023188 546 1519894500 2018.03.01 08:55 0.77345000 0.77356000 0.77343000 0.77372000 0.77302834 0.00027445 368 1519894800 2018.03.01 09:00 0.77355000 0.77351000 0.77316000 0.77357000 0.77307421 0.00030460 515 1519895100 2018.03.01 09:05 0.77350000 0.77349000 0.77343000 0.77375000 0.77311381 0.00033157 558 1519895400 2018.03.01 09:10 0.77349000 0.77315000 0.77303000 0.77364000 0.77311726 0.00033071 538 1519895700 2018.03.01 09:15 0.77314000 0.77293000 0.77286000 0.77346000 0.77309942 0.00032490 573 1519896000 2018.03.01 09:20 0.77294000 0.77315000 0.77280000 0.77316000 0.77310424 0.00032095 721 1519896300 2018.03.01 09:25 0.77316000 0.77258000 0.77257000 0.77322000 0.77305431 0.00032269 528 1519896600 2018.03.01 09:30 0.77258000 0.77263000 0.77256000 0.77294000 0.77301390 0.00032777 390 1519896900 2018.03.01 09:35 0.77263000 0.77267000 0.77257000 0.77297000 0.77298115 0.00032824 505 1519897200 2018.03.01 09:40 0.77267000 0.77308000 0.77267000 0.77311000 0.77299056 0.00031481 257 1519897500 2018.03.01 09:45 0.77309000 0.77354000 0.77298000 0.77354000 0.77304289 0.00031799 592 1519897800 2018.03.01 09:50 0.77355000 0.77325000 0.77318000 0.77364000 0.77306261 0.00030674 563 1519898100 2018.03.01 09:55 0.77324000 0.77284000 0.77282000 0.77324000 0.77304141 0.00030895 476 1519898400 2018.03.01 10:00 0.77283000 0.77269000 0.77219000 0.77305000 0.77300795 0.00032077 969 1519898700 2018.03.01 10:05 0.77268000 0.77296000 0.77268000 0.77301000 0.77300338 0.00032143 535 1519899000 2018.03.01 10:10 0.77297000 0.77317000 0.77283000 0.77331000 0.77301925 0.00031736 430 1519899300 2018.03.01 10:15 0.77318000 0.77329000 0.77312000 0.77349000 0.77304503 0.00031656 497 1519899600 2018.03.01 10:20 0.77330000 0.77358000 0.77329000 0.77382000 0.77309598 0.00032709 622 1519899900 2018.03.01 10:25 0.77359000 0.77359000 0.77351000 0.77372000 0.77314303 0.00033832 413 1519900200 2018.03.01 10:30 0.77360000 0.77389000 0.77356000 0.77415000 0.77321417 0.00037122 451 1519900500 2018.03.01 10:35 0.77389000 0.77393000 0.77376000 0.77395000 0.77328235 0.00040567 496 1519900800 2018.03.01 10:40 0.77394000 0.77405000 0.77377000 0.77407000 0.77335546 0.00045328 388 1519901100 2018.03.01 10:45 0.77405000 0.77401000 0.77379000 0.77405000 0.77341779 0.00049309 345 1519901400 2018.03.01 10:50 0.77400000 0.77398000 0.77348000 0.77403000 0.77347134 0.00052140 523 1519901700 2018.03.01 10:55 0.77399000 0.77395000 0.77365000 0.77403000 0.77351692 0.00053158 529 1519902000 2018.03.01 11:00 0.77396000 0.77333000 0.77330000 0.77398000 0.77349912 0.00052152 634 1519902300 2018.03.01 11:05 0.77334000 0.77315000 0.77287000 0.77335000 0.77346587 0.00047849 551 1519902600 2018.03.01 11:10 0.77316000 0.77278000 0.77263000 0.77322000 0.77340055 0.00045983 541 1519902900 2018.03.01 11:15 0.77279000 0.77284000 0.77256000 0.77286000 0.77334717 0.00045025 488 1519903200 2018.03.01 11:20 0.77284000 0.77247000 0.77240000 0.77285000 0.77326363 0.00049749 418 1519903500 2018.03.01 11:25 0.77246000 0.77247000 0.77240000 0.77269000 0.77318804 0.00053670 321 1519903800 2018.03.01 11:30 0.77248000 0.77246000 0.77236000 0.77268000 0.77311870 0.00057510 513 1519904100 2018.03.01 11:35 0.77245000 0.77207000 0.77166000 0.77256000 0.77301883 0.00064393 776 1519904400 2018.03.01 11:40 0.77208000 0.77191000 0.77148000 0.77208000 0.77291323 0.00072033 688 1519904700 2018.03.01 11:45 0.77191000 0.77187000 0.77186000 0.77211000 0.77281387 0.00079247 396 1519905000 2018.03.01 11:50 0.77187000 0.77155000 0.77148000 0.77187000 0.77269350 0.00088029 603 1519905300 2018.03.01 11:55 0.77155000 0.77148000 0.77123000 0.77159000 0.77257793 0.00095266 520 1519905600 2018.03.01 12:00 0.77147000 0.77186000 0.77143000 0.77223000 0.77250956 0.00096404 692 1519905900 2018.03.01 12:05 0.77186000 0.77204000 0.77168000 0.77210000 0.77246484 0.00095416 535 1519906200 2018.03.01 12:10 0.77204000 0.77196000 0.77166000 0.77210000 0.77241676 0.00092049 738 1519906500 2018.03.01 12:15 0.77197000 0.77175000 0.77174000 0.77220000 0.77235326 0.00088443 597 1519906800 2018.03.01 12:20 0.77175000 0.77164000 0.77150000 0.77179000 0.77228533 0.00082785 556 1519907100 2018.03.01 12:25 0.77164000 0.77214000 0.77164000 0.77216000 0.77227149 0.00073526 499 1519907400 2018.03.01 12:30 0.77213000 0.77210000 0.77205000 0.77224000 0.77225515 0.00063011 442 1519907700 2018.03.01 12:35 0.77211000 0.77215000 0.77195000 0.77216000 0.77224514 0.00050297 331 1519908000 2018.03.01 12:40 0.77215000 0.77238000 0.77212000 0.77241000 0.77225798 0.00044448 370 1519908300 2018.03.01 12:45 0.77238000 0.77238000 0.77234000 0.77276000 0.77226960 0.00040246 313 1519908600 2018.03.01 12:50 0.77238000 0.77253000 0.77238000 0.77280000 0.77229440 0.00040155 561 1519908900 2018.03.01 12:55 0.77254000 0.77280000 0.77253000 0.77298000 0.77234256 0.00042442 473 1519909200 2018.03.01 13:00 0.77282000 0.77282000 0.77254000 0.77285000 0.77238803 0.00046175 363 1519909500 2018.03.01 13:05 0.77282000 0.77285000 0.77266000 0.77299000 0.77243202 0.00049756 334 1519909800 2018.03.01 13:10 0.77285000 0.77275000 0.77263000 0.77289000 0.77246231 0.00052009 249 1519910100 2018.03.01 13:15 0.77275000 0.77274000 0.77257000 0.77278000 0.77248875 0.00053106 222 1519910400 2018.03.01 13:20 0.77275000 0.77294000 0.77265000 0.77297000 0.77253173 0.00054679 243 1519910700 2018.03.01 13:25 0.77295000 0.77304000 0.77293000 0.77319000 0.77258014 0.00056149 304 1519911000 2018.03.01 13:30 0.77303000 0.77336000 0.77294000 0.77337000 0.77265441 0.00057188 392 1519911300 2018.03.01 13:35 0.77337000 0.77351000 0.77336000 0.77361000 0.77273589 0.00057324 365 1519911600 2018.03.01 13:40 0.77350000 0.77312000 0.77308000 0.77361000 0.77277248 0.00055908 312 1519911900 2018.03.01 13:45 0.77313000 0.77317000 0.77306000 0.77342000 0.77281034 0.00055465 450 1519912200 2018.03.01 13:50 0.77319000 0.77295000 0.77284000 0.77324000 0.77282364 0.00052607 424 1519912500 2018.03.01 13:55 0.77296000 0.77346000 0.77293000 0.77346000 0.77288424 0.00050298 332 1519912800 2018.03.01 14:00 0.77346000 0.77338000 0.77334000 0.77355000 0.77293146 0.00044200 343 1519913100 2018.03.01 14:05 0.77339000 0.77330000 0.77329000 0.77346000 0.77296656 0.00041860 322 1519913400 2018.03.01 14:10 0.77330000 0.77328000 0.77327000 0.77358000 0.77299641 0.00038044 559 1519913700 2018.03.01 14:15 0.77329000 0.77328000 0.77323000 0.77349000 0.77302342 0.00033670 510 1519914000 2018.03.01 14:20 0.77328000 0.77304000 0.77297000 0.77333000 0.77302500 0.00030438 568 1519914300 2018.03.01 14:25 0.77304000 0.77284000 0.77282000 0.77304000 0.77300738 0.00027391 433 1519914600 2018.03.01 14:30 0.77285000 0.77303000 0.77284000 0.77314000 0.77300953 0.00025167 558 1519914900 2018.03.01 14:35 0.77301000 0.77316000 0.77291000 0.77321000 0.77302386 0.00024466 540 1519915200 2018.03.01 14:40 0.77316000 0.77304000 0.77300000 0.77324000 0.77302540 0.00023985 353 1519915500 2018.03.01 14:45 0.77303000 0.77266000 0.77266000 0.77308000 0.77299060 0.00026314 396 1519915800 2018.03.01 14:50 0.77266000 0.77276000 0.77263000 0.77285000 0.77296864 0.00027281 344 1519916100 2018.03.01 14:55 0.77277000 0.77273000 0.77255000 0.77292000 0.77294591 0.00028506 376 1519916400 2018.03.01 15:00 0.77275000 0.77240000 0.77233000 0.77283000 0.77289392 0.00033517 729 1519916700 2018.03.01 15:05 0.77241000 0.77256000 0.77221000 0.77258000 0.77286212 0.00035760 432 1519917000 2018.03.01 15:10 0.77257000 0.77298000 0.77250000 0.77298000 0.77287334 0.00033538 415 1519917300 2018.03.01 15:15 0.77297000 0.77300000 0.77273000 0.77301000 0.77288541 0.00029989 354 1519917600 2018.03.01 15:20 0.77299000 0.77327000 0.77298000 0.77334000 0.77292203 0.00029405 649 1519917900 2018.03.01 15:25 0.77327000 0.77303000 0.77295000 0.77339000 0.77293232 0.00028692 452 1519918200 2018.03.01 15:30 0.77298000 0.77302000 0.77296000 0.77361000 0.77294067 0.00028539 937 1519918500 2018.03.01 15:35 0.77304000 0.77340000 0.77304000 0.77349000 0.77298441 0.00027301 610 1519918800 2018.03.01 15:40 0.77340000 0.77390000 0.77340000 0.77395000 0.77307161 0.00032799 634 1519919100 2018.03.01 15:45 0.77392000 0.77378000 0.77358000 0.77393000 0.77313908 0.00036939 547 1519919400 2018.03.01 15:50 0.77379000 0.77395000 0.77377000 0.77415000 0.77321631 0.00042620 745 1519919700 2018.03.01 15:55 0.77396000 0.77458000 0.77388000 0.77458000 0.77334618 0.00055392 650 1519920000 2018.03.01 16:00 0.77457000 0.77428000 0.77427000 0.77482000 0.77343512 0.00061349 1004 1519920300 2018.03.01 16:05 0.77427000 0.77424000 0.77408000 0.77466000 0.77351177 0.00064761 795 1519920600 2018.03.01 16:10 0.77425000 0.77397000 0.77386000 0.77432000 0.77355541 0.00065999 823 1519920900 2018.03.01 16:15 0.77397000 0.77444000 0.77388000 0.77468000 0.77363966 0.00070729 829 1519921200 2018.03.01 16:20 0.77445000 0.77429000 0.77419000 0.77446000 0.77370160 0.00072751 732 1519921500 2018.03.01 16:25 0.77428000 0.77439000 0.77422000 0.77447000 0.77376716 0.00072325 857 1519921800 2018.03.01 16:30 0.77439000 0.77425000 0.77419000 0.77447000 0.77381314 0.00070669 1076 1519922100 2018.03.01 16:35 0.77425000 0.77357000 0.77348000 0.77435000 0.77378999 0.00066134 1274 1519922400 2018.03.01 16:40 0.77362000 0.77327000 0.77324000 0.77366000 0.77374047 0.00059049 1093 1519922700 2018.03.01 16:45 0.77327000 0.77339000 0.77321000 0.77357000 0.77370709 0.00053562 1155 1519923000 2018.03.01 16:50 0.77338000 0.77344000 0.77328000 0.77373000 0.77368165 0.00051771 1150 1519923300 2018.03.01 16:55 0.77343000 0.77348000 0.77334000 0.77357000 0.77366245 0.00050162 939 1519923600 2018.03.01 17:00 0.77344000 0.77313000 0.77263000 0.77358000 0.77361174 0.00052308 2131 1519923900 2018.03.01 17:05 0.77312000 0.77304000 0.77275000 0.77329000 0.77355729 0.00054357 1557 1519924200 2018.03.01 17:10 0.77304000 0.77312000 0.77264000 0.77316000 0.77351564 0.00055872 1228 1519924500 2018.03.01 17:15 0.77312000 0.77332000 0.77305000 0.77375000 0.77349701 0.00056924 1285 1519924800 2018.03.01 17:20 0.77333000 0.77267000 0.77261000 0.77335000 0.77341824 0.00062691 1612 1519925100 2018.03.01 17:25 0.77267000 0.77417000 0.77240000 0.77426000 0.77348984 0.00061027 1689 1519925400 2018.03.01 17:30 0.77416000 0.77584000 0.77411000 0.77595000 0.77371367 0.00072771 2092 1519925700 2018.03.01 17:35 0.77585000 0.77585000 0.77516000 0.77617000 0.77391713 0.00082629 2016 1519926000 2018.03.01 17:40 0.77586000 0.77565000 0.77534000 0.77628000 0.77408216 0.00091330 1596 1519926300 2018.03.01 17:45 0.77565000 0.77524000 0.77519000 0.77577000 0.77419243 0.00096148 1334 1519926600 2018.03.01 17:50 0.77525000 0.77504000 0.77488000 0.77538000 0.77427315 0.00099128 1170 1519926900 2018.03.01 17:55 0.77504000 0.77454000 0.77450000 0.77504000 0.77429857 0.00099752 1230 1519927200 2018.03.01 18:00 0.77455000 0.77465000 0.77439000 0.77483000 0.77433204 0.00100770 1243 1519927500 2018.03.01 18:05 0.77466000 0.77454000 0.77430000 0.77469000 0.77435184 0.00101323 1242 1519927800 2018.03.01 18:10 0.77453000 0.77419000 0.77391000 0.77453000 0.77433643 0.00101001 1020 1519928100 2018.03.01 18:15 0.77418000 0.77474000 0.77418000 0.77482000 0.77437486 0.00100673 898 1519928400 2018.03.01 18:20 0.77474000 0.77511000 0.77469000 0.77519000 0.77444488 0.00100041 1314 1519928700 2018.03.01 18:25 0.77511000 0.77502000 0.77469000 0.77520000 0.77449965 0.00098809 1532 1519929000 2018.03.01 18:30 0.77501000 0.77554000 0.77496000 0.77565000 0.77459873 0.00099757 1160 1519929300 2018.03.01 18:35 0.77553000 0.77562000 0.77543000 0.77589000 0.77469600 0.00100173 1191 1519929600 2018.03.01 18:40 0.77561000 0.77622000 0.77560000 0.77628000 0.77484114 0.00100761 1071 1519929900 2018.03.01 18:45 0.77621000 0.77580000 0.77580000 0.77638000 0.77493246 0.00095234 922 1519930200 2018.03.01 18:50 0.77578000 0.77610000 0.77571000 0.77614000 0.77504365 0.00089993 755 1519930500 2018.03.01 18:55 0.77613000 0.77598000 0.77594000 0.77641000 0.77513283 0.00083577 961 1519930800 2018.03.01 19:00 0.77597000 0.77544000 0.77531000 0.77611000 0.77516208 0.00062701 1104 1519931100 2018.03.01 19:05 0.77544000 0.77569000 0.77528000 0.77573000 0.77521236 0.00058524 802 1519931400 2018.03.01 19:10 0.77569000 0.77518000 0.77518000 0.77577000 0.77520928 0.00056873 498 1519931700 2018.03.01 19:15 0.77518000 0.77486000 0.77486000 0.77544000 0.77517601 0.00055977 734 1519932000 2018.03.01 19:20 0.77486000 0.77484000 0.77481000 0.77508000 0.77514401 0.00055803 769 1519932300 2018.03.01 19:25 0.77484000 0.77469000 0.77454000 0.77494000 0.77510077 0.00057188 1055 1519932600 2018.03.01 19:30 0.77468000 0.77444000 0.77394000 0.77473000 0.77503784 0.00060004 1091 1519932900 2018.03.01 19:35 0.77445000 0.77433000 0.77424000 0.77475000 0.77497043 0.00062629 1036 1519933200 2018.03.01 19:40 0.77434000 0.77411000 0.77393000 0.77435000 0.77488848 0.00067504 1177 1519933500 2018.03.01 19:45 0.77409000 0.77383000 0.77370000 0.77415000 0.77478768 0.00074546 1102 1519933800 2018.03.01 19:50 0.77384000 0.77379000 0.77357000 0.77391000 0.77469266 0.00080600 863 1519934100 2018.03.01 19:55 0.77378000 0.77353000 0.77336000 0.77386000 0.77458193 0.00089373 1058 1519934400 2018.03.01 20:00 0.77354000 0.77325000 0.77324000 0.77365000 0.77445508 0.00098671 1103 1519934700 2018.03.01 20:05 0.77325000 0.77302000 0.77277000 0.77325000 0.77431840 0.00108496 1062 1519935000 2018.03.01 20:10 0.77303000 0.77308000 0.77266000 0.77313000 0.77420046 0.00113171 1130 1519935300 2018.03.01 20:15 0.77308000 0.77291000 0.77283000 0.77328000 0.77407756 0.00116851 899 1519935600 2018.03.01 20:20 0.77290000 0.77251000 0.77249000 0.77290000 0.77392827 0.00116965 814 1519935900 2018.03.01 20:25 0.77253000 0.77270000 0.77249000 0.77298000 0.77381129 0.00116141 995 1519936200 2018.03.01 20:30 0.77270000 0.77267000 0.77267000 0.77329000 0.77370260 0.00110189 986 1519936500 2018.03.01 20:35 0.77268000 0.77260000 0.77258000 0.77290000 0.77359759 0.00103080 861 1519936800 2018.03.01 20:40 0.77260000 0.77219000 0.77216000 0.77264000 0.77346353 0.00101993 1127 1519937100 2018.03.01 20:45 0.77220000 0.77182000 0.77156000 0.77238000 0.77330700 0.00098431 1113 1519937400 2018.03.01 20:50 0.77183000 0.77205000 0.77169000 0.77223000 0.77318729 0.00094853 836 1519937700 2018.03.01 20:55 0.77206000 0.77199000 0.77175000 0.77212000 0.77307326 0.00092270 990 1519938000 2018.03.01 21:00 0.77199000 0.77233000 0.77184000 0.77233000 0.77300248 0.00085475 1423 1519938300 2018.03.01 21:05 0.77234000 0.77230000 0.77210000 0.77245000 0.77293557 0.00078317 1215 1519938600 2018.03.01 21:10 0.77230000 0.77234000 0.77221000 0.77255000 0.77287885 0.00071653 883 1519938900 2018.03.01 21:15 0.77235000 0.77296000 0.77230000 0.77297000 0.77288658 0.00064012 907 1519939200 2018.03.01 21:20 0.77293000 0.77340000 0.77290000 0.77344000 0.77293548 0.00060210 1427 1519939500 2018.03.01 21:25 0.77341000 0.77425000 0.77313000 0.77443000 0.77306067 0.00067999 1534 1519939800 2018.03.01 21:30 0.77424000 0.77425000 0.77387000 0.77451000 0.77317394 0.00075941 1513 1519940100 2018.03.01 21:35 0.77426000 0.77445000 0.77377000 0.77471000 0.77329547 0.00086280 1322 1519940400 2018.03.01 21:40 0.77446000 0.77434000 0.77432000 0.77498000 0.77339495 0.00094120 1409 1519940700 2018.03.01 21:45 0.77435000 0.77498000 0.77412000 0.77498000 0.77354591 0.00106989 1351 1519941000 2018.03.01 21:50 0.77496000 0.77485000 0.77448000 0.77564000 0.77367010 0.00116035 2069 1519941300 2018.03.01 21:55 0.77486000 0.77608000 0.77482000 0.77638000 0.77389962 0.00136090 2109 1519941600 2018.03.01 22:00 0.77604000 0.77632000 0.77559000 0.77697000 0.77413013 0.00152047 2223 1519941900 2018.03.01 22:05 0.77631000 0.77567000 0.77549000 0.77641000 0.77427679 0.00158350 1923 1519942200 2018.03.01 22:10 0.77570000 0.77639000 0.77570000 0.77655000 0.77447804 0.00168610 1673 1519942500 2018.03.01 22:15 0.77639000 0.77602000 0.77585000 0.77664000 0.77462490 0.00172116 1498 1519942800 2018.03.01 22:20 0.77603000 0.77607000 0.77580000 0.77639000 0.77476253 0.00170938 1655 1519943100 2018.03.01 22:25 0.77606000 0.77616000 0.77597000 0.77637000 0.77489562 0.00164668 1336 1519943400 2018.03.01 22:30 0.77617000 0.77640000 0.77614000 0.77672000 0.77503889 0.00159108 1842 1519943700 2018.03.01 22:35 0.77638000 0.77637000 0.77624000 0.77658000 0.77516567 0.00149427 1302 1519944000 2018.03.01 22:40 0.77637000 0.77617000 0.77613000 0.77649000 0.77526132 0.00138718 1042 1519944300 2018.03.01 22:45 0.77619000 0.77607000 0.77607000 0.77646000 0.77533833 0.00123993 1163 1519944600 2018.03.01 22:50 0.77607000 0.77642000 0.77603000 0.77645000 0.77544135 0.00107156 811 1519944900 2018.03.01 22:55 0.77642000 0.77599000 0.77590000 0.77646000 0.77549360 0.00092122 897 1519945200 2018.03.01 23:00 0.77597000 0.77616000 0.77597000 0.77640000 0.77555707 0.00079578 622 1519945500 2018.03.01 23:05 0.77617000 0.77615000 0.77614000 0.77639000 0.77561354 0.00073829 312 1519945800 2018.03.01 23:10 0.77616000 0.77572000 0.77568000 0.77618000 0.77562368 0.00066949 547 1519946100 2018.03.01 23:15 0.77572000 0.77538000 0.77537000 0.77582000 0.77560047 0.00062849 271 1519946400 2018.03.01 23:20 0.77538000 0.77579000 0.77538000 0.77581000 0.77561852 0.00055206 178 1519946700 2018.03.01 23:25 0.77584000 0.77579000 0.77574000 0.77594000 0.77563485 0.00052318 116 1519947000 2018.03.01 23:30 0.77581000 0.77592000 0.77568000 0.77593000 0.77566201 0.00047440 226 1519947300 2018.03.01 23:35 0.77593000 0.77604000 0.77591000 0.77608000 0.77569801 0.00044365 157 1519947600 2018.03.01 23:40 0.77605000 0.77598000 0.77598000 0.77607000 0.77572486 0.00040520 150 1519947900 2018.03.01 23:45 0.77597000 0.77568000 0.77564000 0.77599000 0.77572059 0.00040840 229 1519948200 2018.03.01 23:50 0.77569000 0.77580000 0.77557000 0.77580000 0.77572815 0.00037480 260 1519948500 2018.03.01 23:55 0.77579000 0.77562000 0.77561000 0.77579000 0.77571785 0.00037706 226 1519948800 2018.03.02 00:00 0.77542000 0.77545000 0.77530000 0.77552000 0.77569234 0.00039014 13 1519949100 2018.03.02 00:05 0.77546000 0.77565000 0.77546000 0.77578000 0.77568831 0.00037852 34 1519949400 2018.03.02 00:10 0.77565000 0.77569000 0.77551000 0.77583000 0.77568847 0.00034335 48 1519949700 2018.03.02 00:15 0.77558000 0.77565000 0.77556000 0.77569000 0.77568481 0.00030981 36 1519950000 2018.03.02 00:20 0.77565000 0.77571000 0.77565000 0.77571000 0.77568721 0.00028903 8 1519950300 2018.03.02 00:25 0.77572000 0.77577000 0.77569000 0.77578000 0.77569509 0.00027304 44 1519950600 2018.03.02 00:30 0.77578000 0.77591000 0.77569000 0.77591000 0.77571556 0.00021684 68 1519950900 2018.03.02 00:35 0.77590000 0.77620000 0.77590000 0.77631000 0.77576170 0.00022147 82 1519951200 2018.03.02 00:40 0.77620000 0.77557000 0.77553000 0.77621000 0.77574344 0.00020908 305 1519951500 2018.03.02 00:45 0.77557000 0.77603000 0.77553000 0.77625000 0.77577073 0.00019746 319 1519951800 2018.03.02 00:50 0.77605000 0.77654000 0.77603000 0.77654000 0.77584400 0.00026131 292 1519952100 2018.03.02 00:55 0.77653000 0.77647000 0.77626000 0.77655000 0.77590361 0.00028000 237 1519952400 2018.03.02 01:00 0.77647000 0.77589000 0.77570000 0.77647000 0.77590232 0.00027870 516 1519952700 2018.03.02 01:05 0.77589000 0.77593000 0.77589000 0.77629000 0.77590495 0.00027791 261 1519953000 2018.03.02 01:10 0.77593000 0.77595000 0.77588000 0.77605000 0.77590924 0.00027854 145 1519953300 2018.03.02 01:15 0.77594000 0.77578000 0.77574000 0.77595000 0.77589694 0.00027675 152 1519953600 2018.03.02 01:20 0.77580000 0.77586000 0.77580000 0.77590000 0.77589342 0.00027577 162 1519953900 2018.03.02 01:25 0.77586000 0.77573000 0.77573000 0.77595000 0.77587785 0.00027260 224 1519954200 2018.03.02 01:30 0.77574000 0.77581000 0.77554000 0.77583000 0.77587139 0.00027213 178 1519954500 2018.03.02 01:35 0.77583000 0.77581000 0.77581000 0.77589000 0.77586555 0.00026665 86 1519954800 2018.03.02 01:40 0.77581000 0.77588000 0.77581000 0.77599000 0.77586692 0.00024981 162 1519955100 2018.03.02 01:45 0.77589000 0.77638000 0.77588000 0.77641000 0.77591579 0.00026388 250 1519955400 2018.03.02 01:50 0.77637000 0.77674000 0.77636000 0.77678000 0.77599428 0.00031154 500 1519955700 2018.03.02 01:55 0.77675000 0.77645000 0.77630000 0.77678000 0.77603768 0.00031799 335 1519956000 2018.03.02 02:00 0.77646000 0.77609000 0.77606000 0.77649000 0.77604267 0.00030967 407 1519956300 2018.03.02 02:05 0.77609000 0.77612000 0.77594000 0.77621000 0.77605003 0.00030384 450 1519956600 2018.03.02 02:10 0.77611000 0.77561000 0.77561000 0.77611000 0.77600812 0.00031954 328 1519956900 2018.03.02 02:15 0.77561000 0.77581000 0.77558000 0.77601000 0.77598926 0.00032113 389 1519957200 2018.03.02 02:20 0.77582000 0.77617000 0.77582000 0.77619000 0.77600647 0.00030674 232 1519957500 2018.03.02 02:25 0.77619000 0.77638000 0.77610000 0.77647000 0.77604204 0.00031270 346 1519957800 2018.03.02 02:30 0.77638000 0.77648000 0.77637000 0.77661000 0.77608375 0.00030762 424 1519958100 2018.03.02 02:35 0.77648000 0.77696000 0.77646000 0.77696000 0.77616721 0.00036226 383 1519958400 2018.03.02 02:40 0.77696000 0.77697000 0.77674000 0.77704000 0.77624366 0.00041083 460 1519958700 2018.03.02 02:45 0.77698000 0.77714000 0.77673000 0.77714000 0.77632903 0.00046664 316 1519959000 2018.03.02 02:50 0.77714000 0.77719000 0.77701000 0.77729000 0.77641103 0.00051416 445 1519959300 2018.03.02 02:55 0.77714000 0.77729000 0.77697000 0.77736000 0.77649474 0.00054899 575 1519959600 2018.03.02 03:00 0.77729000 0.77704000 0.77696000 0.77729000 0.77654667 0.00055533 489 1519959900 2018.03.02 03:05 0.77703000 0.77662000 0.77659000 0.77713000 0.77655365 0.00052608 471 1519960200 2018.03.02 03:10 0.77662000 0.77683000 0.77662000 0.77696000 0.77657997 0.00050650 419 1519960500 2018.03.02 03:15 0.77682000 0.77678000 0.77659000 0.77696000 0.77659902 0.00048015 370 1519960800 2018.03.02 03:20 0.77679000 0.77647000 0.77638000 0.77707000 0.77658673 0.00045289 506 1519961100 2018.03.02 03:25 0.77646000 0.77654000 0.77635000 0.77665000 0.77658228 0.00045064 550 1519961400 2018.03.02 03:30 0.77655000 0.77661000 0.77649000 0.77683000 0.77658492 0.00044934 460 1519961700 2018.03.02 03:35 0.77662000 0.77666000 0.77631000 0.77667000 0.77659207 0.00044865 540 1519962000 2018.03.02 03:40 0.77665000 0.77640000 0.77633000 0.77685000 0.77657378 0.00043735 385 1519962300 2018.03.02 03:45 0.77641000 0.77628000 0.77611000 0.77675000 0.77654580 0.00043381 541 1519962600 2018.03.02 03:50 0.77628000 0.77642000 0.77610000 0.77674000 0.77653382 0.00038456 851 1519962900 2018.03.02 03:55 0.77642000 0.77620000 0.77613000 0.77655000 0.77650203 0.00037017 573 1519963200 2018.03.02 04:00 0.77622000 0.77605000 0.77573000 0.77632000 0.77645898 0.00039706 775 1519963500 2018.03.02 04:05 0.77604000 0.77579000 0.77565000 0.77613000 0.77639526 0.00045424 556 1519963800 2018.03.02 04:10 0.77578000 0.77574000 0.77569000 0.77602000 0.77633286 0.00050672 340 1519964100 2018.03.02 04:15 0.77575000 0.77595000 0.77566000 0.77597000 0.77629640 0.00051136 434 1519964400 2018.03.02 04:20 0.77594000 0.77616000 0.77589000 0.77617000 0.77628341 0.00049538 286 1519964700 2018.03.02 04:25 0.77615000 0.77564000 0.77564000 0.77628000 0.77622213 0.00050150 446 1519965000 2018.03.02 04:30 0.77564000 0.77541000 0.77530000 0.77575000 0.77614478 0.00051232 761 1519965300 2018.03.02 04:35 0.77543000 0.77519000 0.77516000 0.77562000 0.77605385 0.00051757 491 1519965600 2018.03.02 04:40 0.77519000 0.77549000 0.77519000 0.77553000 0.77600015 0.00049960 390 1519965900 2018.03.02 04:45 0.77549000 0.77540000 0.77501000 0.77549000 0.77594299 0.00051296 454 1519966200 2018.03.02 04:50 0.77541000 0.77570000 0.77517000 0.77570000 0.77591985 0.00048162 447 1519966500 2018.03.02 04:55 0.77569000 0.77551000 0.77536000 0.77569000 0.77588082 0.00045784 316 1519966800 2018.03.02 05:00 0.77552000 0.77568000 0.77552000 0.77571000 0.77586169 0.00044379 368 1519967100 2018.03.02 05:05 0.77569000 0.77569000 0.77540000 0.77577000 0.77584534 0.00042058 359 1519967400 2018.03.02 05:10 0.77570000 0.77550000 0.77544000 0.77573000 0.77581245 0.00039312 252 1519967700 2018.03.02 05:15 0.77550000 0.77560000 0.77534000 0.77571000 0.77579222 0.00034697 315 1519968000 2018.03.02 05:20 0.77559000 0.77570000 0.77559000 0.77583000 0.77578344 0.00031900 269 1519968300 2018.03.02 05:25 0.77571000 0.77606000 0.77570000 0.77617000 0.77580977 0.00030989 333 1519968600 2018.03.02 05:30 0.77606000 0.77618000 0.77601000 0.77630000 0.77584503 0.00030165 334 1519968900 2018.03.02 05:35 0.77617000 0.77560000 0.77556000 0.77619000 0.77582170 0.00028559 273 1519969200 2018.03.02 05:40 0.77558000 0.77558000 0.77554000 0.77574000 0.77579868 0.00027535 392 1519969500 2018.03.02 05:45 0.77560000 0.77565000 0.77554000 0.77567000 0.77578452 0.00027114 193 1519969800 2018.03.02 05:50 0.77565000 0.77548000 0.77548000 0.77567000 0.77575552 0.00026755 227 1519970100 2018.03.02 05:55 0.77549000 0.77539000 0.77535000 0.77562000 0.77572071 0.00026245 243 1519970400 2018.03.02 06:00 0.77538000 0.77547000 0.77537000 0.77565000 0.77569683 0.00023873 401 1519970700 2018.03.02 06:05 0.77547000 0.77572000 0.77544000 0.77574000 0.77569904 0.00023935 394 1519971000 2018.03.02 06:10 0.77568000 0.77569000 0.77555000 0.77576000 0.77569818 0.00023015 255 1519971300 2018.03.02 06:15 0.77569000 0.77563000 0.77541000 0.77569000 0.77569168 0.00019881 276 1519971600 2018.03.02 06:20 0.77563000 0.77559000 0.77548000 0.77563000 0.77568200 0.00019267 202 1519971900 2018.03.02 06:25 0.77559000 0.77574000 0.77553000 0.77580000 0.77568752 0.00018332 224 1519972200 2018.03.02 06:30 0.77574000 0.77574000 0.77566000 0.77582000 0.77569252 0.00018449 266 1519972500 2018.03.02 06:35 0.77574000 0.77576000 0.77567000 0.77576000 0.77569895 0.00018138 165 1519972800 2018.03.02 06:40 0.77576000 0.77569000 0.77566000 0.77576000 0.77569809 0.00018122 132 1519973100 2018.03.02 06:45 0.77568000 0.77576000 0.77567000 0.77577000 0.77570399 0.00018253 116 1519973400 2018.03.02 06:50 0.77575000 0.77579000 0.77575000 0.77586000 0.77571218 0.00017857 127 1519973700 2018.03.02 06:55 0.77577000 0.77553000 0.77549000 0.77584000 0.77569483 0.00017990 173 1519974000 2018.03.02 07:00 0.77554000 0.77552000 0.77545000 0.77560000 0.77567818 0.00018337 179 1519974300 2018.03.02 07:05 0.77552000 0.77558000 0.77545000 0.77571000 0.77566883 0.00016267 273 1519974600 2018.03.02 07:10 0.77558000 0.77549000 0.77546000 0.77563000 0.77565180 0.00011671 150 1519974900 2018.03.02 07:15 0.77549000 0.77534000 0.77525000 0.77549000 0.77562210 0.00012872 231 1519975200 2018.03.02 07:20 0.77534000 0.77545000 0.77534000 0.77557000 0.77560571 0.00013237 130 1519975500 2018.03.02 07:25 0.77545000 0.77547000 0.77545000 0.77550000 0.77559279 0.00013470 64 1519975800 2018.03.02 07:30 0.77547000 0.77542000 0.77535000 0.77555000 0.77557633 0.00013831 237 1519976100 2018.03.02 07:35 0.77541000 0.77578000 0.77534000 0.77585000 0.77559573 0.00013644 274 1519976400 2018.03.02 07:40 0.77577000 0.77580000 0.77564000 0.77582000 0.77561518 0.00013846 218 1519976700 2018.03.02 07:45 0.77579000 0.77609000 0.77579000 0.77617000 0.77566040 0.00017153 529 1519977000 2018.03.02 07:50 0.77610000 0.77620000 0.77599000 0.77633000 0.77571179 0.00021389 699 1519977300 2018.03.02 07:55 0.77619000 0.77612000 0.77606000 0.77630000 0.77575067 0.00023815 699 1519977600 2018.03.02 08:00 0.77613000 0.77596000 0.77590000 0.77622000 0.77577061 0.00024408 526 1519977900 2018.03.02 08:05 0.77596000 0.77594000 0.77584000 0.77607000 0.77578674 0.00025062 532 1519978200 2018.03.02 08:10 0.77593000 0.77591000 0.77589000 0.77612000 0.77579848 0.00025481 326 1519978500 2018.03.02 08:15 0.77591000 0.77592000 0.77574000 0.77598000 0.77581005 0.00025909 377 1519978800 2018.03.02 08:20 0.77591000 0.77595000 0.77582000 0.77598000 0.77582338 0.00026294 313 1519979100 2018.03.02 08:25 0.77595000 0.77578000 0.77565000 0.77599000 0.77581925 0.00026165 388 1519979400 2018.03.02 08:30 0.77580000 0.77626000 0.77580000 0.77628000 0.77586123 0.00028907 515 1519979700 2018.03.02 08:35 0.77626000 0.77608000 0.77605000 0.77635000 0.77588206 0.00028867 365 1519980000 2018.03.02 08:40 0.77609000 0.77616000 0.77607000 0.77624000 0.77590853 0.00028954 200 1519980300 2018.03.02 08:45 0.77615000 0.77616000 0.77606000 0.77624000 0.77593248 0.00029035 270 1519980600 2018.03.02 08:50 0.77616000 0.77581000 0.77576000 0.77616000 0.77592082 0.00027235 397 1519980900 2018.03.02 08:55 0.77581000 0.77568000 0.77566000 0.77586000 0.77589788 0.00024422 207 1519981200 2018.03.02 09:00 0.77568000 0.77578000 0.77566000 0.77589000 0.77588665 0.00022535 437 1519981500 2018.03.02 09:05 0.77579000 0.77634000 0.77568000 0.77641000 0.77592983 0.00021947 464 1519981800 2018.03.02 09:10 0.77634000 0.77652000 0.77613000 0.77655000 0.77598604 0.00021566 475 1519982100 2018.03.02 09:15 0.77656000 0.77644000 0.77637000 0.77660000 0.77602927 0.00022685 404 1519982400 2018.03.02 09:20 0.77643000 0.77622000 0.77610000 0.77656000 0.77604744 0.00022282 395 1519982700 2018.03.02 09:25 0.77623000 0.77619000 0.77579000 0.77623000 0.77606101 0.00022387 508 1519983000 2018.03.02 09:30 0.77619000 0.77609000 0.77598000 0.77631000 0.77606377 0.00022176 558 1519983300 2018.03.02 09:35 0.77608000 0.77585000 0.77570000 0.77608000 0.77604341 0.00022636 515 1519983600 2018.03.02 09:40 0.77585000 0.77589000 0.77584000 0.77605000 0.77602880 0.00022898 349 1519983900 2018.03.02 09:45 0.77589000 0.77580000 0.77574000 0.77599000 0.77600701 0.00023597 464 1519984200 2018.03.02 09:50 0.77580000 0.77608000 0.77578000 0.77613000 0.77601396 0.00023437 306 1519984500 2018.03.02 09:55 0.77606000 0.77604000 0.77585000 0.77631000 0.77601644 0.00023306 598 1519984800 2018.03.02 10:00 0.77605000 0.77568000 0.77563000 0.77615000 0.77598440 0.00024991 759 1519985100 2018.03.02 10:05 0.77568000 0.77587000 0.77567000 0.77590000 0.77597351 0.00025000 619 1519985400 2018.03.02 10:10 0.77587000 0.77608000 0.77565000 0.77610000 0.77598365 0.00024033 397 1519985700 2018.03.02 10:15 0.77612000 0.77597000 0.77573000 0.77615000 0.77598235 0.00023965 505 1519986000 2018.03.02 10:20 0.77596000 0.77669000 0.77593000 0.77672000 0.77604974 0.00027405 678 1519986300 2018.03.02 10:25 0.77670000 0.77665000 0.77644000 0.77671000 0.77610691 0.00030318 415 1519986600 2018.03.02 10:30 0.77666000 0.77685000 0.77665000 0.77702000 0.77617768 0.00034071 391 1519986900 2018.03.02 10:35 0.77685000 0.77694000 0.77675000 0.77698000 0.77625028 0.00036743 367 1519987200 2018.03.02 10:40 0.77695000 0.77708000 0.77693000 0.77717000 0.77632930 0.00040314 665 1519987500 2018.03.02 10:45 0.77708000 0.77684000 0.77684000 0.77715000 0.77637794 0.00042649 397 1519987800 2018.03.02 10:50 0.77685000 0.77684000 0.77677000 0.77694000 0.77642195 0.00044717 357 1519988100 2018.03.02 10:55 0.77684000 0.77675000 0.77673000 0.77713000 0.77645319 0.00046116 504 1519988400 2018.03.02 11:00 0.77676000 0.77658000 0.77654000 0.77704000 0.77646527 0.00046226 492 1519988700 2018.03.02 11:05 0.77658000 0.77653000 0.77645000 0.77670000 0.77647143 0.00045989 430 1519989000 2018.03.02 11:10 0.77654000 0.77586000 0.77581000 0.77654000 0.77641320 0.00045979 686 1519989300 2018.03.02 11:15 0.77587000 0.77605000 0.77586000 0.77634000 0.77637861 0.00044633 720 1519989600 2018.03.02 11:20 0.77605000 0.77601000 0.77576000 0.77625000 0.77634350 0.00044041 497 1519989900 2018.03.02 11:25 0.77601000 0.77622000 0.77601000 0.77627000 0.77633174 0.00042540 264 1519990200 2018.03.02 11:30 0.77623000 0.77594000 0.77585000 0.77648000 0.77629443 0.00043586 428 1519990500 2018.03.02 11:35 0.77594000 0.77597000 0.77574000 0.77602000 0.77626353 0.00044455 493 1519990800 2018.03.02 11:40 0.77596000 0.77544000 0.77543000 0.77597000 0.77618510 0.00048526 439 1519991100 2018.03.02 11:45 0.77543000 0.77529000 0.77528000 0.77559000 0.77609986 0.00054989 400 1519991400 2018.03.02 11:50 0.77528000 0.77538000 0.77513000 0.77551000 0.77603130 0.00059966 315 1519991700 2018.03.02 11:55 0.77538000 0.77510000 0.77510000 0.77539000 0.77594260 0.00067046 466 1519992000 2018.03.02 12:00 0.77510000 0.77515000 0.77508000 0.77536000 0.77586712 0.00070253 478 1519992300 2018.03.02 12:05 0.77516000 0.77523000 0.77496000 0.77527000 0.77580644 0.00071795 414 1519992600 2018.03.02 12:10 0.77524000 0.77506000 0.77492000 0.77527000 0.77573535 0.00072338 401 1519992900 2018.03.02 12:15 0.77506000 0.77486000 0.77463000 0.77508000 0.77565198 0.00072453 563 1519993200 2018.03.02 12:20 0.77486000 0.77474000 0.77451000 0.77493000 0.77556513 0.00070458 585 1519993500 2018.03.02 12:25 0.77472000 0.77481000 0.77472000 0.77504000 0.77549321 0.00068328 523 1519993800 2018.03.02 12:30 0.77482000 0.77519000 0.77481000 0.77532000 0.77546433 0.00062309 671 1519994100 2018.03.02 12:35 0.77518000 0.77515000 0.77514000 0.77532000 0.77543440 0.00056147 505 1519994400 2018.03.02 12:40 0.77515000 0.77488000 0.77487000 0.77518000 0.77538160 0.00051835 455 1519994700 2018.03.02 12:45 0.77488000 0.77510000 0.77480000 0.77510000 0.77535478 0.00045485 381 1519995000 2018.03.02 12:50 0.77509000 0.77511000 0.77500000 0.77530000 0.77533147 0.00044351 514 1519995300 2018.03.02 12:55 0.77509000 0.77545000 0.77502000 0.77559000 0.77534275 0.00041513 720 1519995600 2018.03.02 13:00 0.77544000 0.77559000 0.77522000 0.77568000 0.77536630 0.00039560 795 1519995900 2018.03.02 13:05 0.77560000 0.77655000 0.77551000 0.77659000 0.77547904 0.00046678 1318 1519996200 2018.03.02 13:10 0.77656000 0.77670000 0.77628000 0.77676000 0.77559532 0.00057292 1033 1519996500 2018.03.02 13:15 0.77670000 0.77656000 0.77624000 0.77671000 0.77568719 0.00064664 825 1519996800 2018.03.02 13:20 0.77656000 0.77618000 0.77618000 0.77656000 0.77573413 0.00067529 475 1519997100 2018.03.02 13:25 0.77618000 0.77606000 0.77603000 0.77637000 0.77576516 0.00068595 637 1519997400 2018.03.02 13:30 0.77606000 0.77587000 0.77568000 0.77614000 0.77577515 0.00068536 874 1519997700 2018.03.02 13:35 0.77585000 0.77609000 0.77579000 0.77614000 0.77580513 0.00068432 480 1519998000 2018.03.02 13:40 0.77609000 0.77604000 0.77595000 0.77630000 0.77582750 0.00067898 522 1519998300 2018.03.02 13:45 0.77606000 0.77617000 0.77596000 0.77624000 0.77586012 0.00068148 451 1519998600 2018.03.02 13:50 0.77618000 0.77619000 0.77607000 0.77627000 0.77589154 0.00067166 406 1519998900 2018.03.02 13:55 0.77619000 0.77616000 0.77593000 0.77648000 0.77591710 0.00064067 593 1519999200 2018.03.02 14:00 0.77616000 0.77523000 0.77501000 0.77618000 0.77585167 0.00058968 822 1519999500 2018.03.02 14:05 0.77523000 0.77524000 0.77510000 0.77545000 0.77579341 0.00055380 564 1519999800 2018.03.02 14:10 0.77524000 0.77552000 0.77523000 0.77556000 0.77576737 0.00054114 453 1520000100 2018.03.02 14:15 0.77553000 0.77583000 0.77543000 0.77594000 0.77577334 0.00052279 507 1520000400 2018.03.02 14:20 0.77580000 0.77607000 0.77562000 0.77610000 0.77580159 0.00048194 682 1520000700 2018.03.02 14:25 0.77608000 0.77583000 0.77570000 0.77623000 0.77580430 0.00045503 448 1520001000 2018.03.02 14:30 0.77583000 0.77598000 0.77557000 0.77614000 0.77582103 0.00042353 467 1520001300 2018.03.02 14:35 0.77599000 0.77589000 0.77577000 0.77615000 0.77582760 0.00041302 467 1520001600 2018.03.02 14:40 0.77587000 0.77567000 0.77552000 0.77596000 0.77581259 0.00041731 646 1520001900 2018.03.02 14:45 0.77567000 0.77576000 0.77560000 0.77599000 0.77580758 0.00038539 605 1520002200 2018.03.02 14:50 0.77577000 0.77529000 0.77527000 0.77577000 0.77575829 0.00036306 558 1520002500 2018.03.02 14:55 0.77528000 0.77479000 0.77465000 0.77530000 0.77566607 0.00040182 721 1520002800 2018.03.02 15:00 0.77480000 0.77507000 0.77479000 0.77546000 0.77560930 0.00042113 764 1520003100 2018.03.02 15:05 0.77510000 0.77540000 0.77506000 0.77544000 0.77558937 0.00041663 507 1520003400 2018.03.02 15:10 0.77539000 0.77504000 0.77504000 0.77546000 0.77553705 0.00044179 791 1520003700 2018.03.02 15:15 0.77505000 0.77474000 0.77472000 0.77524000 0.77546114 0.00047570 542 1520004000 2018.03.02 15:20 0.77475000 0.77467000 0.77456000 0.77503000 0.77538579 0.00050639 786 1520004300 2018.03.02 15:25 0.77468000 0.77530000 0.77468000 0.77533000 0.77537762 0.00047719 510 1520004600 2018.03.02 15:30 0.77525000 0.77556000 0.77471000 0.77556000 0.77539499 0.00044056 657 1520004900 2018.03.02 15:35 0.77556000 0.77579000 0.77546000 0.77585000 0.77543261 0.00041371 737 1520005200 2018.03.02 15:40 0.77579000 0.77607000 0.77554000 0.77614000 0.77549331 0.00043347 739 1520005500 2018.03.02 15:45 0.77608000 0.77524000 0.77501000 0.77608000 0.77546919 0.00043314 1053 1520005800 2018.03.02 15:50 0.77525000 0.77575000 0.77520000 0.77586000 0.77549593 0.00043725 919 1520006100 2018.03.02 15:55 0.77575000 0.77601000 0.77559000 0.77607000 0.77554489 0.00044857 738 1520006400 2018.03.02 16:00 0.77601000 0.77545000 0.77543000 0.77602000 0.77553585 0.00043187 983 1520006700 2018.03.02 16:05 0.77545000 0.77514000 0.77505000 0.77548000 0.77549815 0.00042837 947 1520007000 2018.03.02 16:10 0.77514000 0.77499000 0.77477000 0.77531000 0.77544976 0.00041929 570 1520007300 2018.03.02 16:15 0.77499000 0.77484000 0.77481000 0.77529000 0.77539169 0.00041713 663 1520007600 2018.03.02 16:20 0.77485000 0.77513000 0.77485000 0.77526000 0.77536676 0.00041191 818 1520007900 2018.03.02 16:25 0.77513000 0.77523000 0.77487000 0.77550000 0.77535374 0.00040082 850 1520008200 2018.03.02 16:30 0.77524000 0.77447000 0.77447000 0.77555000 0.77526957 0.00043177 1712 1520008500 2018.03.02 16:35 0.77449000 0.77411000 0.77404000 0.77484000 0.77515914 0.00048887 1579 1520008800 2018.03.02 16:40 0.77410000 0.77402000 0.77375000 0.77425000 0.77505065 0.00055921 1311 1520009100 2018.03.02 16:45 0.77402000 0.77427000 0.77378000 0.77442000 0.77497630 0.00059044 1459 1520009400 2018.03.02 16:50 0.77425000 0.77414000 0.77395000 0.77438000 0.77489665 0.00063311 1239 1520009700 2018.03.02 16:55 0.77415000 0.77455000 0.77413000 0.77462000 0.77486364 0.00064493 893 1520010000 2018.03.02 17:00 0.77454000 0.77517000 0.77451000 0.77537000 0.77489282 0.00063879 1261 1520010300 2018.03.02 17:05 0.77517000 0.77484000 0.77479000 0.77544000 0.77488779 0.00063356 1237 1520010600 2018.03.02 17:10 0.77484000 0.77534000 0.77464000 0.77541000 0.77493085 0.00061551 1403 1520010900 2018.03.02 17:15 0.77534000 0.77497000 0.77495000 0.77548000 0.77493458 0.00058448 1128 1520011200 2018.03.02 17:20 0.77498000 0.77474000 0.77459000 0.77507000 0.77491605 0.00052807 972 1520011500 2018.03.02 17:25 0.77477000 0.77426000 0.77422000 0.77488000 0.77485357 0.00054167 1476 1520011800 2018.03.02 17:30 0.77427000 0.77462000 0.77415000 0.77478000 0.77483132 0.00050469 1336 1520012100 2018.03.02 17:35 0.77462000 0.77494000 0.77431000 0.77495000 0.77484167 0.00043289 1466 1520012400 2018.03.02 17:40 0.77493000 0.77513000 0.77484000 0.77529000 0.77486913 0.00042322 1029 1520012700 2018.03.02 17:45 0.77513000 0.77467000 0.77455000 0.77525000 0.77485017 0.00041496 1118 1520013000 2018.03.02 17:50 0.77467000 0.77504000 0.77451000 0.77505000 0.77486825 0.00042178 736 1520013300 2018.03.02 17:55 0.77501000 0.77434000 0.77425000 0.77517000 0.77481794 0.00042109 899 1520013600 2018.03.02 18:00 0.77434000 0.77425000 0.77414000 0.77465000 0.77476385 0.00041698 1078 1520013900 2018.03.02 18:05 0.77424000 0.77422000 0.77403000 0.77435000 0.77471205 0.00040494 911 1520014200 2018.03.02 18:10 0.77420000 0.77409000 0.77391000 0.77427000 0.77465281 0.00041098 996 1520014500 2018.03.02 18:15 0.77412000 0.77395000 0.77393000 0.77444000 0.77458588 0.00041626 930 1520014800 2018.03.02 18:20 0.77396000 0.77434000 0.77382000 0.77437000 0.77456246 0.00040148 826 1520015100 2018.03.02 18:25 0.77433000 0.77474000 0.77428000 0.77489000 0.77457937 0.00039614 892 1520015400 2018.03.02 18:30 0.77475000 0.77481000 0.77460000 0.77496000 0.77460133 0.00038379 799 1520015700 2018.03.02 18:35 0.77482000 0.77515000 0.77474000 0.77517000 0.77465359 0.00039581 696 1520016000 2018.03.02 18:40 0.77515000 0.77514000 0.77514000 0.77549000 0.77469991 0.00039364 784 1520016300 2018.03.02 18:45 0.77514000 0.77553000 0.77504000 0.77555000 0.77477897 0.00043878 607 1520016600 2018.03.02 18:50 0.77552000 0.77544000 0.77526000 0.77558000 0.77484192 0.00045849 1048 1520016900 2018.03.02 18:55 0.77544000 0.77532000 0.77523000 0.77549000 0.77488745 0.00048223 859 1520017200 2018.03.02 19:00 0.77532000 0.77544000 0.77515000 0.77561000 0.77494008 0.00051161 725 1520017500 2018.03.02 19:05 0.77543000 0.77546000 0.77532000 0.77560000 0.77498959 0.00051516 901 1520017800 2018.03.02 19:10 0.77546000 0.77528000 0.77513000 0.77551000 0.77501725 0.00052009 723 1520018100 2018.03.02 19:15 0.77530000 0.77484000 0.77483000 0.77533000 0.77500037 0.00051643 770 1520018400 2018.03.02 19:20 0.77484000 0.77497000 0.77474000 0.77506000 0.77499748 0.00051483 772 1520018700 2018.03.02 19:25 0.77497000 0.77496000 0.77472000 0.77501000 0.77499391 0.00050876 543 1520019000 2018.03.02 19:30 0.77496000 0.77473000 0.77463000 0.77509000 0.77496877 0.00050558 582 1520019300 2018.03.02 19:35 0.77473000 0.77471000 0.77463000 0.77493000 0.77494413 0.00048462 590 1520019600 2018.03.02 19:40 0.77470000 0.77471000 0.77463000 0.77484000 0.77492183 0.00046006 535 1520019900 2018.03.02 19:45 0.77471000 0.77492000 0.77466000 0.77499000 0.77492166 0.00043247 593 1520020200 2018.03.02 19:50 0.77494000 0.77513000 0.77490000 0.77519000 0.77494150 0.00039083 515 1520020500 2018.03.02 19:55 0.77513000 0.77514000 0.77503000 0.77528000 0.77496040 0.00031981 558 1520020800 2018.03.02 20:00 0.77513000 0.77538000 0.77513000 0.77544000 0.77500037 0.00028823 532 1520021100 2018.03.02 20:05 0.77537000 0.77563000 0.77530000 0.77566000 0.77506033 0.00029498 424 1520021400 2018.03.02 20:10 0.77563000 0.77524000 0.77518000 0.77563000 0.77507744 0.00028725 571 1520021700 2018.03.02 20:15 0.77524000 0.77533000 0.77524000 0.77550000 0.77510150 0.00028602 362 1520022000 2018.03.02 20:20 0.77533000 0.77522000 0.77515000 0.77549000 0.77511278 0.00028467 486 1520022300 2018.03.02 20:25 0.77522000 0.77539000 0.77518000 0.77547000 0.77513918 0.00027254 397 1520022600 2018.03.02 20:30 0.77539000 0.77526000 0.77526000 0.77569000 0.77515069 0.00026513 617 1520022900 2018.03.02 20:35 0.77526000 0.77513000 0.77510000 0.77529000 0.77514872 0.00026241 616 1520023200 2018.03.02 20:40 0.77514000 0.77535000 0.77514000 0.77541000 0.77516789 0.00025958 375 1520023500 2018.03.02 20:45 0.77540000 0.77553000 0.77531000 0.77555000 0.77520238 0.00026947 433 1520023800 2018.03.02 20:50 0.77553000 0.77530000 0.77528000 0.77561000 0.77521167 0.00027197 393 1520024100 2018.03.02 20:55 0.77530000 0.77534000 0.77521000 0.77552000 0.77522389 0.00026285 455 1520024400 2018.03.02 21:00 0.77535000 0.77539000 0.77531000 0.77544000 0.77523971 0.00026189 459 1520024700 2018.03.02 21:05 0.77540000 0.77551000 0.77539000 0.77561000 0.77526546 0.00026488 435 1520025000 2018.03.02 21:10 0.77552000 0.77551000 0.77550000 0.77567000 0.77528875 0.00024453 570 1520025300 2018.03.02 21:15 0.77552000 0.77526000 0.77525000 0.77558000 0.77528601 0.00020753 517 1520025600 2018.03.02 21:20 0.77527000 0.77508000 0.77506000 0.77531000 0.77526639 0.00017209 601 1520025900 2018.03.02 21:25 0.77507000 0.77523000 0.77506000 0.77524000 0.77526292 0.00015507 585 1520026200 2018.03.02 21:30 0.77521000 0.77508000 0.77508000 0.77540000 0.77524550 0.00016418 519 1520026500 2018.03.02 21:35 0.77507000 0.77527000 0.77501000 0.77528000 0.77524783 0.00016149 335 1520026800 2018.03.02 21:40 0.77527000 0.77528000 0.77515000 0.77537000 0.77525090 0.00015763 425 1520027100 2018.03.02 21:45 0.77529000 0.77547000 0.77517000 0.77547000 0.77527176 0.00013451 400 1520027400 2018.03.02 21:50 0.77547000 0.77536000 0.77535000 0.77559000 0.77528017 0.00013335 412 1520027700 2018.03.02 21:55 0.77536000 0.77538000 0.77516000 0.77543000 0.77528968 0.00013247 615 1520028000 2018.03.02 22:00 0.77537000 0.77535000 0.77516000 0.77542000 0.77529542 0.00013089 679 1520028300 2018.03.02 22:05 0.77534000 0.77513000 0.77503000 0.77535000 0.77527967 0.00013702 569 1520028600 2018.03.02 22:10 0.77513000 0.77509000 0.77485000 0.77518000 0.77526160 0.00014727 560 1520028900 2018.03.02 22:15 0.77508000 0.77518000 0.77501000 0.77529000 0.77525383 0.00014793 555 1520029200 2018.03.02 22:20 0.77519000 0.77527000 0.77519000 0.77541000 0.77525537 0.00014592 671 1520029500 2018.03.02 22:25 0.77527000 0.77529000 0.77516000 0.77538000 0.77525867 0.00013181 657 1520029800 2018.03.02 22:30 0.77529000 0.77547000 0.77525000 0.77547000 0.77527880 0.00013558 297 1520030100 2018.03.02 22:35 0.77545000 0.77547000 0.77532000 0.77553000 0.77529701 0.00013948 442 1520030400 2018.03.02 22:40 0.77547000 0.77584000 0.77543000 0.77585000 0.77534872 0.00018287 712 1520030700 2018.03.02 22:45 0.77585000 0.77570000 0.77557000 0.77587000 0.77538217 0.00020078 630 1520031000 2018.03.02 22:50 0.77571000 0.77602000 0.77568000 0.77602000 0.77544292 0.00025710 544 1520031300 2018.03.02 22:55 0.77600000 0.77608000 0.77600000 0.77623000 0.77550359 0.00030556 660 1520031600 2018.03.02 23:00 0.77609000 0.77593000 0.77590000 0.77609000 0.77554420 0.00031613 390 1520031900 2018.03.02 23:05 0.77593000 0.77593000 0.77591000 0.77600000 0.77558095 0.00032946 190 1520032200 2018.03.02 23:10 0.77593000 0.77597000 0.77588000 0.77609000 0.77561800 0.00033039 266 1520032500 2018.03.02 23:15 0.77596000 0.77631000 0.77595000 0.77634000 0.77568390 0.00037004 190 1520032800 2018.03.02 23:20 0.77631000 0.77614000 0.77607000 0.77631000 0.77572734 0.00038301 209 1520033100 2018.03.02 23:25 0.77613000 0.77615000 0.77613000 0.77629000 0.77576760 0.00039990 302 1520033400 2018.03.02 23:30 0.77616000 0.77615000 0.77614000 0.77626000 0.77580401 0.00040709 244 1520033700 2018.03.02 23:35 0.77615000 0.77613000 0.77613000 0.77618000 0.77583506 0.00040940 139 1520034000 2018.03.02 23:40 0.77614000 0.77618000 0.77611000 0.77627000 0.77586791 0.00040872 241 1520034300 2018.03.02 23:45 0.77617000 0.77634000 0.77614000 0.77636000 0.77591287 0.00039524 130 1520034600 2018.03.02 23:50 0.77632000 0.77626000 0.77613000 0.77634000 0.77594593 0.00036188 332 1520208000 2018.03.05 00:00 0.77579000 0.77604000 0.77545000 0.77624000 0.77595489 0.00031995 37 1520208300 2018.03.05 00:05 0.77610000 0.77569000 0.77569000 0.77639000 0.77592966 0.00028817 150 1520208600 2018.03.05 00:10 0.77573000 0.77639000 0.77569000 0.77644000 0.77597351 0.00026096 161 1520208900 2018.03.05 00:15 0.77639000 0.77661000 0.77634000 0.77680000 0.77603412 0.00026092 176 1520209200 2018.03.05 00:20 0.77659000 0.77622000 0.77622000 0.77659000 0.77605183 0.00022746 67 1520209500 2018.03.05 00:25 0.77622000 0.77641000 0.77612000 0.77652000 0.77608594 0.00022708 39 1520209800 2018.03.05 00:30 0.77640000 0.77672000 0.77638000 0.77673000 0.77614632 0.00023682 107 1520210100 2018.03.05 00:35 0.77672000 0.77670000 0.77670000 0.77676000 0.77619906 0.00025669 135 1520210400 2018.03.05 00:40 0.77670000 0.77670000 0.77669000 0.77675000 0.77624676 0.00027438 76 1520210700 2018.03.05 00:45 0.77669000 0.77644000 0.77636000 0.77669000 0.77626517 0.00026734 270 1520211000 2018.03.05 00:50 0.77644000 0.77666000 0.77643000 0.77668000 0.77630277 0.00026768 118 1520211300 2018.03.05 00:55 0.77667000 0.77620000 0.77614000 0.77679000 0.77629298 0.00025907 540 1520211600 2018.03.05 01:00 0.77623000 0.77635000 0.77600000 0.77644000 0.77629841 0.00025876 397 1520211900 2018.03.05 01:05 0.77634000 0.77603000 0.77603000 0.77634000 0.77627285 0.00026643 131 1520212200 2018.03.05 01:10 0.77609000 0.77603000 0.77597000 0.77621000 0.77624972 0.00027486 177 1520212500 2018.03.05 01:15 0.77602000 0.77557000 0.77553000 0.77602000 0.77618499 0.00032668 249 1520212800 2018.03.05 01:20 0.77557000 0.77511000 0.77507000 0.77557000 0.77608261 0.00042960 502 1520213100 2018.03.05 01:25 0.77512000 0.77473000 0.77462000 0.77512000 0.77595379 0.00055865 719 1520213400 2018.03.05 01:30 0.77473000 0.77484000 0.77448000 0.77484000 0.77584771 0.00063699 348 1520213700 2018.03.05 01:35 0.77484000 0.77512000 0.77473000 0.77518000 0.77577841 0.00067344 323 1520214000 2018.03.05 01:40 0.77513000 0.77547000 0.77513000 0.77547000 0.77574903 0.00068462 171 1520214300 2018.03.05 01:45 0.77546000 0.77562000 0.77545000 0.77567000 0.77573675 0.00068963 205 1520214600 2018.03.05 01:50 0.77561000 0.77546000 0.77545000 0.77565000 0.77571039 0.00068556 166 1520214900 2018.03.05 01:55 0.77545000 0.77556000 0.77532000 0.77557000 0.77569607 0.00066046 112 1520215200 2018.03.05 02:00 0.77557000 0.77586000 0.77555000 0.77614000 0.77571168 0.00064680 607 1520215500 2018.03.05 02:05 0.77587000 0.77583000 0.77579000 0.77629000 0.77572295 0.00062585 430 1520215800 2018.03.05 02:10 0.77583000 0.77612000 0.77577000 0.77613000 0.77576076 0.00058647 385 1520216100 2018.03.05 02:15 0.77612000 0.77632000 0.77579000 0.77635000 0.77581402 0.00056038 450 1520216400 2018.03.05 02:20 0.77631000 0.77610000 0.77565000 0.77632000 0.77584126 0.00053099 469 1520216700 2018.03.05 02:25 0.77611000 0.77603000 0.77584000 0.77618000 0.77585923 0.00051904 400 1520217000 2018.03.05 02:30 0.77598000 0.77649000 0.77598000 0.77667000 0.77591931 0.00052433 721 1520217300 2018.03.05 02:35 0.77650000 0.77666000 0.77645000 0.77684000 0.77598985 0.00057023 465 1520217600 2018.03.05 02:40 0.77668000 0.77687000 0.77652000 0.77701000 0.77607367 0.00063069 329 1520217900 2018.03.05 02:45 0.77687000 0.77653000 0.77650000 0.77688000 0.77611713 0.00065755 235 1520218200 2018.03.05 02:50 0.77654000 0.77661000 0.77653000 0.77691000 0.77616407 0.00068694 380 1520218500 2018.03.05 02:55 0.77662000 0.77633000 0.77630000 0.77679000 0.77617988 0.00068173 354 1520218800 2018.03.05 03:00 0.77633000 0.77579000 0.77579000 0.77633000 0.77614274 0.00063006 501 1520219100 2018.03.05 03:05 0.77579000 0.77627000 0.77579000 0.77637000 0.77615486 0.00054932 400 1520219400 2018.03.05 03:10 0.77628000 0.77624000 0.77623000 0.77643000 0.77616297 0.00046606 328 1520219700 2018.03.05 03:15 0.77624000 0.77645000 0.77617000 0.77645000 0.77619031 0.00041166 305 1520220000 2018.03.05 03:20 0.77647000 0.77658000 0.77639000 0.77667000 0.77622742 0.00039091 311 1520220300 2018.03.05 03:25 0.77657000 0.77661000 0.77642000 0.77675000 0.77626386 0.00037738 252 1520220600 2018.03.05 03:30 0.77661000 0.77674000 0.77644000 0.77690000 0.77630920 0.00034680 605 1520220900 2018.03.05 03:35 0.77675000 0.77639000 0.77639000 0.77675000 0.77631690 0.00030348 234 1520221200 2018.03.05 03:40 0.77640000 0.77629000 0.77628000 0.77661000 0.77631434 0.00028625 242 1520221500 2018.03.05 03:45 0.77629000 0.77640000 0.77628000 0.77651000 0.77632250 0.00026342 234 1520221800 2018.03.05 03:50 0.77640000 0.77584000 0.77570000 0.77644000 0.77627654 0.00029343 428 1520222100 2018.03.05 03:55 0.77583000 0.77542000 0.77537000 0.77583000 0.77619497 0.00037201 290 1520222400 2018.03.05 04:00 0.77542000 0.77544000 0.77510000 0.77545000 0.77612307 0.00043194 491 1520222700 2018.03.05 04:05 0.77545000 0.77537000 0.77524000 0.77566000 0.77605135 0.00049004 298 1520223000 2018.03.05 04:10 0.77535000 0.77540000 0.77522000 0.77557000 0.77598931 0.00052483 311 1520223300 2018.03.05 04:15 0.77540000 0.77515000 0.77504000 0.77541000 0.77590938 0.00056393 257 1520223600 2018.03.05 04:20 0.77517000 0.77525000 0.77505000 0.77534000 0.77584658 0.00056201 203 1520223900 2018.03.05 04:25 0.77525000 0.77521000 0.77516000 0.77547000 0.77578595 0.00057767 223 1520224200 2018.03.05 04:30 0.77520000 0.77512000 0.77502000 0.77525000 0.77572253 0.00058503 194 1520224500 2018.03.05 04:35 0.77513000 0.77475000 0.77457000 0.77531000 0.77562991 0.00063293 400 1520224800 2018.03.05 04:40 0.77476000 0.77415000 0.77401000 0.77480000 0.77548896 0.00075069 602 1520225100 2018.03.05 04:45 0.77416000 0.77449000 0.77413000 0.77450000 0.77539382 0.00079081 440 1520225400 2018.03.05 04:50 0.77449000 0.77466000 0.77447000 0.77470000 0.77532394 0.00080510 317 1520225700 2018.03.05 04:55 0.77466000 0.77474000 0.77437000 0.77476000 0.77526832 0.00079026 432 1520226000 2018.03.05 05:00 0.77473000 0.77447000 0.77442000 0.77473000 0.77519229 0.00077156 244 1520226300 2018.03.05 05:05 0.77448000 0.77445000 0.77445000 0.77469000 0.77512160 0.00073531 244 1520226600 2018.03.05 05:10 0.77445000 0.77444000 0.77432000 0.77455000 0.77505668 0.00066607 255 1520226900 2018.03.05 05:15 0.77444000 0.77452000 0.77426000 0.77466000 0.77500557 0.00061152 332 1520227200 2018.03.05 05:20 0.77452000 0.77506000 0.77452000 0.77506000 0.77501076 0.00053993 286 1520227500 2018.03.05 05:25 0.77506000 0.77498000 0.77496000 0.77524000 0.77500783 0.00044125 213 1520227800 2018.03.05 05:30 0.77499000 0.77490000 0.77455000 0.77499000 0.77499756 0.00039814 278 1520228100 2018.03.05 05:35 0.77492000 0.77518000 0.77492000 0.77526000 0.77501493 0.00039423 292 1520228400 2018.03.05 05:40 0.77519000 0.77513000 0.77505000 0.77522000 0.77502589 0.00038771 199 1520228700 2018.03.05 05:45 0.77514000 0.77515000 0.77506000 0.77524000 0.77503771 0.00038630 302 1520229000 2018.03.05 05:50 0.77514000 0.77515000 0.77512000 0.77521000 0.77504841 0.00038403 172 1520229300 2018.03.05 05:55 0.77514000 0.77508000 0.77507000 0.77528000 0.77505141 0.00038504 292 1520229600 2018.03.05 06:00 0.77508000 0.77534000 0.77508000 0.77535000 0.77507890 0.00040293 289 1520229900 2018.03.05 06:05 0.77534000 0.77503000 0.77503000 0.77534000 0.77507424 0.00039926 215 1520230200 2018.03.05 06:10 0.77503000 0.77534000 0.77501000 0.77534000 0.77509955 0.00041809 157 1520230500 2018.03.05 06:15 0.77534000 0.77513000 0.77509000 0.77536000 0.77510245 0.00041241 160 1520230800 2018.03.05 06:20 0.77513000 0.77517000 0.77513000 0.77531000 0.77510888 0.00035684 119 1520231100 2018.03.05 06:25 0.77516000 0.77519000 0.77508000 0.77524000 0.77511661 0.00033308 158 1520231400 2018.03.05 06:30 0.77519000 0.77537000 0.77515000 0.77540000 0.77514074 0.00033222 207 1520231700 2018.03.05 06:35 0.77537000 0.77511000 0.77506000 0.77537000 0.77513781 0.00031879 146 1520232000 2018.03.05 06:40 0.77511000 0.77536000 0.77510000 0.77544000 0.77515898 0.00029291 184 1520232300 2018.03.05 06:45 0.77539000 0.77508000 0.77503000 0.77539000 0.77515145 0.00024480 287 1520232600 2018.03.05 06:50 0.77508000 0.77492000 0.77491000 0.77516000 0.77512941 0.00018956 255 1520232900 2018.03.05 06:55 0.77493000 0.77496000 0.77481000 0.77503000 0.77511328 0.00013829 251 1520233200 2018.03.05 07:00 0.77497000 0.77535000 0.77496000 0.77538000 0.77513582 0.00014428 391 1520233500 2018.03.05 07:05 0.77536000 0.77536000 0.77512000 0.77544000 0.77515717 0.00014604 323 1520233800 2018.03.05 07:10 0.77535000 0.77541000 0.77526000 0.77543000 0.77518125 0.00014209 225 1520234100 2018.03.05 07:15 0.77542000 0.77512000 0.77512000 0.77542000 0.77517542 0.00014312 166 1520234400 2018.03.05 07:20 0.77513000 0.77511000 0.77503000 0.77521000 0.77516919 0.00014413 173 1520234700 2018.03.05 07:25 0.77511000 0.77482000 0.77473000 0.77512000 0.77513593 0.00016736 192 1520235000 2018.03.05 07:30 0.77482000 0.77493000 0.77478000 0.77498000 0.77511632 0.00017723 193 1520235300 2018.03.05 07:35 0.77493000 0.77503000 0.77473000 0.77506000 0.77510810 0.00018013 238 1520235600 2018.03.05 07:40 0.77504000 0.77473000 0.77471000 0.77506000 0.77507209 0.00019872 339 1520235900 2018.03.05 07:45 0.77474000 0.77472000 0.77454000 0.77475000 0.77503856 0.00022204 416 1520236200 2018.03.05 07:50 0.77474000 0.77502000 0.77471000 0.77504000 0.77503679 0.00021207 234 1520236500 2018.03.05 07:55 0.77502000 0.77524000 0.77499000 0.77533000 0.77505614 0.00021103 422 1520236800 2018.03.05 08:00 0.77523000 0.77525000 0.77506000 0.77529000 0.77507461 0.00021057 255 1520237100 2018.03.05 08:05 0.77525000 0.77531000 0.77515000 0.77540000 0.77509702 0.00021298 199 1520237400 2018.03.05 08:10 0.77531000 0.77494000 0.77493000 0.77534000 0.77508207 0.00020696 293 1520237700 2018.03.05 08:15 0.77494000 0.77463000 0.77461000 0.77509000 0.77503901 0.00023099 326 1520238000 2018.03.05 08:20 0.77464000 0.77472000 0.77452000 0.77473000 0.77500863 0.00023199 284 1520238300 2018.03.05 08:25 0.77471000 0.77452000 0.77443000 0.77473000 0.77496210 0.00025939 193 1520238600 2018.03.05 08:30 0.77452000 0.77430000 0.77418000 0.77452000 0.77489904 0.00030745 413 1520238900 2018.03.05 08:35 0.77430000 0.77423000 0.77408000 0.77440000 0.77483532 0.00035443 603 1520239200 2018.03.05 08:40 0.77423000 0.77383000 0.77382000 0.77427000 0.77473958 0.00042071 469 1520239500 2018.03.05 08:45 0.77383000 0.77388000 0.77365000 0.77409000 0.77465771 0.00045734 504 1520239800 2018.03.05 08:50 0.77389000 0.77386000 0.77379000 0.77398000 0.77458174 0.00047573 178 1520240100 2018.03.05 08:55 0.77386000 0.77406000 0.77379000 0.77416000 0.77453205 0.00048512 335 1520240400 2018.03.05 09:00 0.77406000 0.77437000 0.77397000 0.77439000 0.77451662 0.00047211 736 1520240700 2018.03.05 09:05 0.77435000 0.77417000 0.77416000 0.77444000 0.77448361 0.00047962 436 1520241000 2018.03.05 09:10 0.77417000 0.77379000 0.77355000 0.77417000 0.77441755 0.00050459 1134 1520241300 2018.03.05 09:15 0.77379000 0.77407000 0.77357000 0.77410000 0.77438445 0.00049725 881 1520241600 2018.03.05 09:20 0.77407000 0.77368000 0.77351000 0.77407000 0.77431736 0.00052598 885 1520241900 2018.03.05 09:25 0.77368000 0.77387000 0.77361000 0.77398000 0.77427475 0.00053507 660 1520242200 2018.03.05 09:30 0.77387000 0.77382000 0.77368000 0.77392000 0.77423144 0.00052466 503 1520242500 2018.03.05 09:35 0.77382000 0.77378000 0.77372000 0.77411000 0.77418845 0.00048825 443 1520242800 2018.03.05 09:40 0.77378000 0.77399000 0.77367000 0.77411000 0.77416955 0.00042950 663 1520243100 2018.03.05 09:45 0.77399000 0.77409000 0.77391000 0.77431000 0.77416197 0.00034527 637 1520243400 2018.03.05 09:50 0.77410000 0.77368000 0.77355000 0.77420000 0.77411607 0.00030651 664 1520243700 2018.03.05 09:55 0.77368000 0.77348000 0.77345000 0.77389000 0.77405549 0.00030287 615 1520244000 2018.03.05 10:00 0.77348000 0.77367000 0.77329000 0.77396000 0.77401878 0.00026683 716 1520244300 2018.03.05 10:05 0.77367000 0.77388000 0.77366000 0.77448000 0.77400556 0.00023936 795 1520244600 2018.03.05 10:10 0.77387000 0.77385000 0.77377000 0.77401000 0.77399075 0.00022657 509 1520244900 2018.03.05 10:15 0.77387000 0.77388000 0.77343000 0.77396000 0.77398020 0.00021672 796 1520245200 2018.03.05 10:20 0.77388000 0.77399000 0.77374000 0.77407000 0.77398113 0.00021450 711 1520245500 2018.03.05 10:25 0.77399000 0.77418000 0.77383000 0.77430000 0.77400007 0.00022495 505 1520245800 2018.03.05 10:30 0.77418000 0.77403000 0.77386000 0.77438000 0.77400292 0.00022395 383 1520246100 2018.03.05 10:35 0.77404000 0.77416000 0.77369000 0.77427000 0.77401788 0.00023213 472 1520246400 2018.03.05 10:40 0.77417000 0.77410000 0.77393000 0.77434000 0.77402570 0.00022316 861 1520246700 2018.03.05 10:45 0.77409000 0.77468000 0.77409000 0.77486000 0.77408802 0.00029247 961 1520247000 2018.03.05 10:50 0.77469000 0.77509000 0.77468000 0.77520000 0.77418344 0.00039685 738 1520247300 2018.03.05 10:55 0.77510000 0.77465000 0.77458000 0.77519000 0.77422788 0.00042844 547 1520247600 2018.03.05 11:00 0.77465000 0.77421000 0.77418000 0.77469000 0.77422618 0.00040985 539 1520247900 2018.03.05 11:05 0.77421000 0.77439000 0.77417000 0.77455000 0.77424178 0.00040961 580 1520248200 2018.03.05 11:10 0.77440000 0.77456000 0.77429000 0.77457000 0.77427208 0.00041525 310 1520248500 2018.03.05 11:15 0.77458000 0.77468000 0.77457000 0.77488000 0.77431093 0.00042274 408 1520248800 2018.03.05 11:20 0.77467000 0.77450000 0.77446000 0.77480000 0.77432894 0.00042440 327 1520249100 2018.03.05 11:25 0.77450000 0.77446000 0.77427000 0.77450000 0.77434142 0.00042584 438 1520249400 2018.03.05 11:30 0.77448000 0.77447000 0.77439000 0.77475000 0.77435367 0.00040348 476 1520249700 2018.03.05 11:35 0.77446000 0.77458000 0.77437000 0.77458000 0.77437522 0.00036048 503 1520250000 2018.03.05 11:40 0.77458000 0.77489000 0.77455000 0.77490000 0.77442425 0.00034940 500 1520250300 2018.03.05 11:45 0.77489000 0.77478000 0.77472000 0.77489000 0.77445813 0.00034051 405 1520250600 2018.03.05 11:50 0.77478000 0.77487000 0.77467000 0.77499000 0.77449736 0.00032791 471 1520250900 2018.03.05 11:55 0.77487000 0.77488000 0.77478000 0.77495000 0.77453380 0.00031045 460 1520251200 2018.03.05 12:00 0.77488000 0.77484000 0.77476000 0.77491000 0.77456296 0.00029358 422 1520251500 2018.03.05 12:05 0.77484000 0.77486000 0.77478000 0.77490000 0.77459125 0.00028788 369 1520251800 2018.03.05 12:10 0.77487000 0.77499000 0.77481000 0.77500000 0.77462923 0.00027097 237 1520252100 2018.03.05 12:15 0.77499000 0.77480000 0.77478000 0.77501000 0.77464549 0.00025101 299 1520252400 2018.03.05 12:20 0.77479000 0.77509000 0.77478000 0.77510000 0.77468782 0.00023247 325 1520252700 2018.03.05 12:25 0.77508000 0.77518000 0.77506000 0.77524000 0.77473470 0.00025218 441 1520253000 2018.03.05 12:30 0.77518000 0.77521000 0.77507000 0.77535000 0.77477997 0.00026409 424 1520253300 2018.03.05 12:35 0.77520000 0.77509000 0.77507000 0.77530000 0.77480949 0.00027454 286 1520253600 2018.03.05 12:40 0.77512000 0.77488000 0.77488000 0.77524000 0.77481621 0.00024046 402 1520253900 2018.03.05 12:45 0.77487000 0.77499000 0.77481000 0.77503000 0.77483276 0.00022376 426 1520254200 2018.03.05 12:50 0.77499000 0.77468000 0.77466000 0.77499000 0.77481821 0.00021868 354 1520254500 2018.03.05 12:55 0.77467000 0.77518000 0.77466000 0.77526000 0.77485267 0.00022726 413 1520254800 2018.03.05 13:00 0.77519000 0.77500000 0.77491000 0.77530000 0.77486670 0.00021395 360 1520255100 2018.03.05 13:05 0.77500000 0.77503000 0.77489000 0.77513000 0.77488225 0.00019389 268 1520255400 2018.03.05 13:10 0.77502000 0.77479000 0.77462000 0.77503000 0.77487347 0.00017449 524 1520255700 2018.03.05 13:15 0.77480000 0.77469000 0.77448000 0.77482000 0.77485599 0.00017411 421 1520256000 2018.03.05 13:20 0.77469000 0.77487000 0.77460000 0.77502000 0.77485733 0.00017337 314 1520256300 2018.03.05 13:25 0.77487000 0.77487000 0.77481000 0.77493000 0.77485853 0.00017196 193 1520256600 2018.03.05 13:30 0.77488000 0.77486000 0.77466000 0.77491000 0.77485867 0.00017188 462 1520256900 2018.03.05 13:35 0.77486000 0.77484000 0.77462000 0.77491000 0.77485689 0.00017268 445 1520257200 2018.03.05 13:40 0.77485000 0.77478000 0.77475000 0.77494000 0.77484957 0.00017687 405 1520257500 2018.03.05 13:45 0.77477000 0.77478000 0.77477000 0.77495000 0.77484295 0.00018063 359 1520257800 2018.03.05 13:50 0.77477000 0.77465000 0.77447000 0.77485000 0.77482457 0.00019058 333 1520258100 2018.03.05 13:55 0.77465000 0.77438000 0.77433000 0.77473000 0.77478223 0.00023168 359 1520258400 2018.03.05 14:00 0.77438000 0.77463000 0.77433000 0.77463000 0.77476773 0.00022984 340 1520258700 2018.03.05 14:05 0.77464000 0.77463000 0.77439000 0.77467000 0.77475461 0.00021767 437 1520259000 2018.03.05 14:10 0.77463000 0.77464000 0.77436000 0.77468000 0.77474370 0.00019765 488 1520259300 2018.03.05 14:15 0.77464000 0.77478000 0.77461000 0.77486000 0.77474716 0.00018103 320 1520259600 2018.03.05 14:20 0.77477000 0.77435000 0.77435000 0.77478000 0.77470933 0.00020739 408 1520259900 2018.03.05 14:25 0.77435000 0.77383000 0.77383000 0.77435000 0.77462559 0.00029217 489 1520260200 2018.03.05 14:30 0.77384000 0.77395000 0.77383000 0.77412000 0.77456124 0.00034457 342 1520260500 2018.03.05 14:35 0.77395000 0.77418000 0.77395000 0.77436000 0.77452494 0.00033602 338 1520260800 2018.03.05 14:40 0.77419000 0.77427000 0.77418000 0.77435000 0.77450066 0.00032958 404 1520261100 2018.03.05 14:45 0.77427000 0.77447000 0.77425000 0.77450000 0.77449774 0.00030826 264 1520261400 2018.03.05 14:50 0.77447000 0.77440000 0.77435000 0.77451000 0.77448843 0.00030357 267 1520261700 2018.03.05 14:55 0.77441000 0.77418000 0.77417000 0.77457000 0.77445905 0.00031212 374 1520262000 2018.03.05 15:00 0.77418000 0.77434000 0.77407000 0.77438000 0.77444772 0.00030087 497 1520262300 2018.03.05 15:05 0.77434000 0.77447000 0.77421000 0.77453000 0.77444984 0.00028556 412 1520262600 2018.03.05 15:10 0.77447000 0.77464000 0.77447000 0.77479000 0.77446795 0.00027371 382 1520262900 2018.03.05 15:15 0.77465000 0.77473000 0.77460000 0.77482000 0.77449291 0.00026972 324 1520263200 2018.03.05 15:20 0.77472000 0.77470000 0.77460000 0.77478000 0.77451263 0.00026991 478 1520263500 2018.03.05 15:25 0.77472000 0.77449000 0.77445000 0.77474000 0.77451047 0.00026263 331 1520263800 2018.03.05 15:30 0.77448000 0.77436000 0.77417000 0.77461000 0.77449614 0.00025841 439 1520264100 2018.03.05 15:35 0.77437000 0.77404000 0.77399000 0.77438000 0.77445270 0.00026530 491 1520264400 2018.03.05 15:40 0.77407000 0.77389000 0.77386000 0.77425000 0.77439911 0.00027988 544 1520264700 2018.03.05 15:45 0.77388000 0.77374000 0.77368000 0.77396000 0.77433634 0.00030284 322 1520265000 2018.03.05 15:50 0.77374000 0.77376000 0.77367000 0.77399000 0.77428145 0.00031681 335 1520265300 2018.03.05 15:55 0.77375000 0.77358000 0.77357000 0.77394000 0.77421464 0.00032954 369 1520265600 2018.03.05 16:00 0.77358000 0.77335000 0.77335000 0.77363000 0.77413230 0.00037979 577 1520265900 2018.03.05 16:05 0.77335000 0.77307000 0.77295000 0.77335000 0.77403113 0.00045384 698 1520266200 2018.03.05 16:10 0.77306000 0.77334000 0.77301000 0.77341000 0.77396530 0.00049287 560 1520266500 2018.03.05 16:15 0.77334000 0.77295000 0.77291000 0.77334000 0.77386861 0.00056184 573 1520266800 2018.03.05 16:20 0.77294000 0.77341000 0.77293000 0.77347000 0.77382493 0.00057543 559 1520267100 2018.03.05 16:25 0.77341000 0.77335000 0.77321000 0.77347000 0.77377970 0.00057793 464 1520267400 2018.03.05 16:30 0.77335000 0.77298000 0.77289000 0.77340000 0.77370354 0.00060503 1034 1520267700 2018.03.05 16:35 0.77297000 0.77287000 0.77263000 0.77297000 0.77362415 0.00064152 833 1520268000 2018.03.05 16:40 0.77287000 0.77307000 0.77257000 0.77307000 0.77357138 0.00064517 918 1520268300 2018.03.05 16:45 0.77306000 0.77309000 0.77287000 0.77336000 0.77352553 0.00063138 899 1520268600 2018.03.05 16:50 0.77310000 0.77328000 0.77305000 0.77333000 0.77350215 0.00058626 540 1520268900 2018.03.05 16:55 0.77328000 0.77364000 0.77328000 0.77367000 0.77351528 0.00051792 580 1520269200 2018.03.05 17:00 0.77364000 0.77362000 0.77339000 0.77367000 0.77352525 0.00044624 739 1520269500 2018.03.05 17:05 0.77364000 0.77322000 0.77313000 0.77364000 0.77349618 0.00039063 1035 1520269800 2018.03.05 17:10 0.77322000 0.77319000 0.77286000 0.77327000 0.77346702 0.00033701 892 1520270100 2018.03.05 17:15 0.77316000 0.77338000 0.77315000 0.77355000 0.77345873 0.00030901 718 1520270400 2018.03.05 17:20 0.77337000 0.77387000 0.77328000 0.77393000 0.77349790 0.00032501 682 1520270700 2018.03.05 17:25 0.77388000 0.77409000 0.77374000 0.77418000 0.77355429 0.00037346 722 1520271000 2018.03.05 17:30 0.77409000 0.77366000 0.77360000 0.77415000 0.77356436 0.00037699 695 1520271300 2018.03.05 17:35 0.77366000 0.77408000 0.77363000 0.77410000 0.77361347 0.00041996 1077 1520271600 2018.03.05 17:40 0.77409000 0.77465000 0.77406000 0.77468000 0.77371218 0.00052010 867 1520271900 2018.03.05 17:45 0.77464000 0.77447000 0.77430000 0.77467000 0.77378436 0.00055939 583 1520272200 2018.03.05 17:50 0.77448000 0.77451000 0.77435000 0.77470000 0.77385347 0.00060326 601 1520272500 2018.03.05 17:55 0.77451000 0.77480000 0.77427000 0.77490000 0.77394361 0.00064081 743 1520272800 2018.03.05 18:00 0.77483000 0.77531000 0.77469000 0.77550000 0.77407374 0.00074524 1002 1520273100 2018.03.05 18:05 0.77530000 0.77575000 0.77520000 0.77576000 0.77423339 0.00087072 888 1520273400 2018.03.05 18:10 0.77575000 0.77577000 0.77555000 0.77587000 0.77437973 0.00093952 713 1520273700 2018.03.05 18:15 0.77576000 0.77596000 0.77570000 0.77600000 0.77453023 0.00098956 675 1520274000 2018.03.05 18:20 0.77596000 0.77666000 0.77596000 0.77669000 0.77473307 0.00110167 931 1520274300 2018.03.05 18:25 0.77666000 0.77659000 0.77649000 0.77671000 0.77490992 0.00116446 726 1520274600 2018.03.05 18:30 0.77656000 0.77630000 0.77628000 0.77661000 0.77504231 0.00118288 603 1520274900 2018.03.05 18:35 0.77629000 0.77629000 0.77609000 0.77638000 0.77516114 0.00120350 540 1520275200 2018.03.05 18:40 0.77629000 0.77627000 0.77615000 0.77640000 0.77526674 0.00120366 521 1520275500 2018.03.05 18:45 0.77626000 0.77635000 0.77626000 0.77653000 0.77536991 0.00115912 596 1520275800 2018.03.05 18:50 0.77636000 0.77605000 0.77602000 0.77637000 0.77543468 0.00107240 343 1520276100 2018.03.05 18:55 0.77605000 0.77576000 0.77576000 0.77614000 0.77546566 0.00097462 416 1520276400 2018.03.05 19:00 0.77577000 0.77578000 0.77576000 0.77594000 0.77549560 0.00091052 507 1520276700 2018.03.05 19:05 0.77577000 0.77574000 0.77563000 0.77605000 0.77551888 0.00085547 452 1520277000 2018.03.05 19:10 0.77574000 0.77576000 0.77568000 0.77592000 0.77554184 0.00074620 477 1520277300 2018.03.05 19:15 0.77573000 0.77576000 0.77573000 0.77591000 0.77556262 0.00066717 362 1520277600 2018.03.05 19:20 0.77576000 0.77598000 0.77574000 0.77611000 0.77560237 0.00062884 628 1520277900 2018.03.05 19:25 0.77598000 0.77577000 0.77575000 0.77600000 0.77561833 0.00056994 410 1520278200 2018.03.05 19:30 0.77577000 0.77558000 0.77554000 0.77591000 0.77561468 0.00051540 484 1520278500 2018.03.05 19:35 0.77559000 0.77545000 0.77543000 0.77560000 0.77559900 0.00049435 430 1520278800 2018.03.05 19:40 0.77546000 0.77545000 0.77543000 0.77566000 0.77558481 0.00050150 317 1520279100 2018.03.05 19:45 0.77545000 0.77557000 0.77544000 0.77570000 0.77558340 0.00050116 307 1520279400 2018.03.05 19:50 0.77557000 0.77564000 0.77547000 0.77574000 0.77558879 0.00049580 423 1520279700 2018.03.05 19:55 0.77564000 0.77565000 0.77547000 0.77571000 0.77559462 0.00048506 515 1520280000 2018.03.05 20:00 0.77564000 0.77587000 0.77556000 0.77588000 0.77562084 0.00040990 420 1520280300 2018.03.05 20:05 0.77588000 0.77628000 0.77584000 0.77629000 0.77568362 0.00034068 521 1520280600 2018.03.05 20:10 0.77631000 0.77642000 0.77623000 0.77651000 0.77575375 0.00032065 473 1520280900 2018.03.05 20:15 0.77644000 0.77625000 0.77617000 0.77644000 0.77580101 0.00030347 352 1520281200 2018.03.05 20:20 0.77626000 0.77664000 0.77626000 0.77665000 0.77588092 0.00032993 276 1520281500 2018.03.05 20:25 0.77667000 0.77625000 0.77623000 0.77672000 0.77591607 0.00032525 347 1520281800 2018.03.05 20:30 0.77625000 0.77614000 0.77605000 0.77630000 0.77593740 0.00033029 512 1520282100 2018.03.05 20:35 0.77614000 0.77637000 0.77611000 0.77638000 0.77597860 0.00034672 419 1520282400 2018.03.05 20:40 0.77637000 0.77623000 0.77619000 0.77638000 0.77600254 0.00035188 326 1520282700 2018.03.05 20:45 0.77624000 0.77627000 0.77619000 0.77634000 0.77602801 0.00035558 332 1520283000 2018.03.05 20:50 0.77627000 0.77597000 0.77597000 0.77630000 0.77602249 0.00034997 417 1520283300 2018.03.05 20:55 0.77598000 0.77597000 0.77594000 0.77604000 0.77601749 0.00034474 277 1520283600 2018.03.05 21:00 0.77598000 0.77593000 0.77593000 0.77606000 0.77600916 0.00034451 211 1520283900 2018.03.05 21:05 0.77593000 0.77629000 0.77589000 0.77636000 0.77603590 0.00034697 366 1520284200 2018.03.05 21:10 0.77630000 0.77608000 0.77608000 0.77634000 0.77604010 0.00033183 296 1520284500 2018.03.05 21:15 0.77609000 0.77580000 0.77579000 0.77612000 0.77601724 0.00031099 362 1520284800 2018.03.05 21:20 0.77580000 0.77587000 0.77575000 0.77592000 0.77600321 0.00028899 296 1520285100 2018.03.05 21:25 0.77590000 0.77604000 0.77590000 0.77613000 0.77600672 0.00027120 316 1520285400 2018.03.05 21:30 0.77604000 0.77604000 0.77594000 0.77608000 0.77600989 0.00025726 324 1520285700 2018.03.05 21:35 0.77604000 0.77603000 0.77595000 0.77610000 0.77601180 0.00024340 387 1520286000 2018.03.05 21:40 0.77605000 0.77608000 0.77587000 0.77611000 0.77601830 0.00023823 324 1520286300 2018.03.05 21:45 0.77608000 0.77611000 0.77598000 0.77612000 0.77602703 0.00022741 134 1520286600 2018.03.05 21:50 0.77612000 0.77612000 0.77606000 0.77620000 0.77603588 0.00020685 323 1520286900 2018.03.05 21:55 0.77613000 0.77607000 0.77595000 0.77614000 0.77603913 0.00020013 359 1520287200 2018.03.05 22:00 0.77605000 0.77628000 0.77604000 0.77636000 0.77606207 0.00015090 301 1520287500 2018.03.05 22:05 0.77627000 0.77617000 0.77614000 0.77636000 0.77607235 0.00014511 291 1520287800 2018.03.05 22:10 0.77618000 0.77617000 0.77613000 0.77636000 0.77608165 0.00014484 345 1520288100 2018.03.05 22:15 0.77617000 0.77606000 0.77604000 0.77617000 0.77607959 0.00012977 190 1520288400 2018.03.05 22:20 0.77606000 0.77596000 0.77587000 0.77614000 0.77606820 0.00012741 304 1520288700 2018.03.05 22:25 0.77596000 0.77609000 0.77594000 0.77611000 0.77607028 0.00011947 323 1520289000 2018.03.05 22:30 0.77609000 0.77634000 0.77605000 0.77634000 0.77609596 0.00013351 364 1520289300 2018.03.05 22:35 0.77634000 0.77645000 0.77625000 0.77650000 0.77612968 0.00015566 287 1520289600 2018.03.05 22:40 0.77645000 0.77653000 0.77640000 0.77654000 0.77616781 0.00017820 238 1520289900 2018.03.05 22:45 0.77654000 0.77641000 0.77639000 0.77658000 0.77619087 0.00018970 342 1520290200 2018.03.05 22:50 0.77640000 0.77648000 0.77634000 0.77648000 0.77621841 0.00020564 212 1520290500 2018.03.05 22:55 0.77649000 0.77665000 0.77644000 0.77666000 0.77625951 0.00021507 345 1520290800 2018.03.05 23:00 0.77664000 0.77646000 0.77644000 0.77664000 0.77627861 0.00020563 268 1520291100 2018.03.05 23:05 0.77645000 0.77634000 0.77634000 0.77647000 0.77628445 0.00020022 201 1520291400 2018.03.05 23:10 0.77634000 0.77633000 0.77627000 0.77636000 0.77628879 0.00019356 175 1520291700 2018.03.05 23:15 0.77633000 0.77633000 0.77627000 0.77635000 0.77629272 0.00018535 79 1520292000 2018.03.05 23:20 0.77632000 0.77628000 0.77627000 0.77635000 0.77629151 0.00017909 73 1520292300 2018.03.05 23:25 0.77627000 0.77626000 0.77623000 0.77631000 0.77628850 0.00017455 99 1520292600 2018.03.05 23:30 0.77626000 0.77617000 0.77616000 0.77629000 0.77627722 0.00017305 102 1520292900 2018.03.05 23:35 0.77616000 0.77630000 0.77616000 0.77633000 0.77627939 0.00016649 135 1520293200 2018.03.05 23:40 0.77631000 0.77632000 0.77624000 0.77664000 0.77628326 0.00016619 371 1520293500 2018.03.05 23:45 0.77632000 0.77617000 0.77614000 0.77632000 0.77627247 0.00016794 200 1520293800 2018.03.05 23:50 0.77617000 0.77628000 0.77615000 0.77634000 0.77627319 0.00016621 193 1520294100 2018.03.05 23:55 0.77628000 0.77657000 0.77628000 0.77663000 0.77630145 0.00016434 306 1520294400 2018.03.06 00:00 0.77637000 0.77627000 0.77625000 0.77650000 0.77629846 0.00014675 13 1520294700 2018.03.06 00:05 0.77638000 0.77630000 0.77629000 0.77638000 0.77629861 0.00013909 21 1520295000 2018.03.06 00:10 0.77633000 0.77638000 0.77629000 0.77642000 0.77630636 0.00013652 75 1520295300 2018.03.06 00:15 0.77629000 0.77644000 0.77625000 0.77661000 0.77631909 0.00013117 65 1520295600 2018.03.06 00:20 0.77645000 0.77660000 0.77645000 0.77668000 0.77634584 0.00013069 60 1520295900 2018.03.06 00:25 0.77660000 0.77660000 0.77660000 0.77662000 0.77637005 0.00013858 15 1520296200 2018.03.06 00:30 0.77660000 0.77645000 0.77631000 0.77660000 0.77637766 0.00013748 48 1520296500 2018.03.06 00:35 0.77645000 0.77614000 0.77610000 0.77645000 0.77635503 0.00013136 168 1520296800 2018.03.06 00:40 0.77615000 0.77618000 0.77608000 0.77631000 0.77633836 0.00013365 128 1520297100 2018.03.06 00:45 0.77616000 0.77614000 0.77604000 0.77622000 0.77631947 0.00014036 233 1520297400 2018.03.06 00:50 0.77615000 0.77630000 0.77615000 0.77634000 0.77631761 0.00014048 372 1520297700 2018.03.06 00:55 0.77629000 0.77613000 0.77611000 0.77636000 0.77629974 0.00014723 203 1520298000 2018.03.06 01:00 0.77611000 0.77648000 0.77610000 0.77656000 0.77631691 0.00015081 547 1520298300 2018.03.06 01:05 0.77650000 0.77665000 0.77645000 0.77667000 0.77634863 0.00016568 185 1520298600 2018.03.06 01:10 0.77665000 0.77656000 0.77656000 0.77668000 0.77636876 0.00016708 139 1520298900 2018.03.06 01:15 0.77656000 0.77671000 0.77656000 0.77676000 0.77640126 0.00018330 119 1520299200 2018.03.06 01:20 0.77669000 0.77665000 0.77664000 0.77677000 0.77642495 0.00019231 143 1520299500 2018.03.06 01:25 0.77664000 0.77683000 0.77664000 0.77683000 0.77646353 0.00020689 130 1520299800 2018.03.06 01:30 0.77683000 0.77708000 0.77681000 0.77737000 0.77652224 0.00024991 347 1520300100 2018.03.06 01:35 0.77707000 0.77677000 0.77675000 0.77707000 0.77654584 0.00026042 195 1520300400 2018.03.06 01:40 0.77679000 0.77673000 0.77654000 0.77679000 0.77656338 0.00025965 164 1520300700 2018.03.06 01:45 0.77673000 0.77663000 0.77656000 0.77674000 0.77656972 0.00025442 281 1520301000 2018.03.06 01:50 0.77664000 0.77639000 0.77636000 0.77673000 0.77655260 0.00025147 134 1520301300 2018.03.06 01:55 0.77639000 0.77645000 0.77639000 0.77655000 0.77654283 0.00025031 132 1520301600 2018.03.06 02:00 0.77644000 0.77646000 0.77634000 0.77660000 0.77653494 0.00024997 274 1520301900 2018.03.06 02:05 0.77647000 0.77667000 0.77646000 0.77667000 0.77654781 0.00025245 126 1520302200 2018.03.06 02:10 0.77666000 0.77652000 0.77646000 0.77675000 0.77654516 0.00025134 197 1520302500 2018.03.06 02:15 0.77652000 0.77698000 0.77643000 0.77699000 0.77658657 0.00025387 284 1520302800 2018.03.06 02:20 0.77699000 0.77828000 0.77699000 0.77844000 0.77674785 0.00044554 1107 1520303100 2018.03.06 02:25 0.77829000 0.77790000 0.77758000 0.77850000 0.77685758 0.00050607 697 1520303400 2018.03.06 02:30 0.77784000 0.77767000 0.77640000 0.77791000 0.77693495 0.00053318 1076 1520303700 2018.03.06 02:35 0.77766000 0.77797000 0.77752000 0.77814000 0.77703353 0.00056419 514 1520304000 2018.03.06 02:40 0.77797000 0.77763000 0.77744000 0.77799000 0.77709034 0.00057488 543 1520304300 2018.03.06 02:45 0.77763000 0.77719000 0.77715000 0.77771000 0.77709983 0.00056836 351 1520304600 2018.03.06 02:50 0.77720000 0.77694000 0.77694000 0.77735000 0.77708461 0.00055463 402 1520304900 2018.03.06 02:55 0.77693000 0.77767000 0.77693000 0.77775000 0.77714036 0.00056782 516 1520305200 2018.03.06 03:00 0.77767000 0.77821000 0.77766000 0.77821000 0.77724223 0.00061345 405 1520305500 2018.03.06 03:05 0.77824000 0.77784000 0.77774000 0.77847000 0.77729916 0.00062758 536 1520305800 2018.03.06 03:10 0.77784000 0.77810000 0.77781000 0.77812000 0.77737543 0.00066093 504 1520306100 2018.03.06 03:15 0.77810000 0.77836000 0.77809000 0.77870000 0.77746920 0.00069597 491 1520306400 2018.03.06 03:20 0.77836000 0.77825000 0.77818000 0.77854000 0.77754356 0.00070890 427 1520306700 2018.03.06 03:25 0.77825000 0.77834000 0.77814000 0.77853000 0.77761941 0.00071152 491 1520307000 2018.03.06 03:30 0.77834000 0.77846000 0.77796000 0.77865000 0.77769947 0.00069023 810 1520307300 2018.03.06 03:35 0.77847000 0.77889000 0.77845000 0.77893000 0.77781285 0.00069153 508 1520307600 2018.03.06 03:40 0.77890000 0.77900000 0.77876000 0.77919000 0.77792591 0.00068046 566 1520307900 2018.03.06 03:45 0.77900000 0.77900000 0.77889000 0.77912000 0.77802821 0.00066733 367 1520308200 2018.03.06 03:50 0.77900000 0.77867000 0.77867000 0.77900000 0.77808933 0.00059256 337 1520308500 2018.03.06 03:55 0.77867000 0.77833000 0.77832000 0.77870000 0.77811225 0.00053937 289 1520308800 2018.03.06 04:00 0.77834000 0.77839000 0.77827000 0.77870000 0.77813870 0.00054090 367 1520309100 2018.03.06 04:05 0.77839000 0.77852000 0.77835000 0.77852000 0.77817502 0.00054400 149 1520309400 2018.03.06 04:10 0.77852000 0.77820000 0.77820000 0.77863000 0.77817740 0.00053208 418 1520309700 2018.03.06 04:15 0.77820000 0.77809000 0.77805000 0.77828000 0.77816907 0.00053090 323 1520310000 2018.03.06 04:20 0.77810000 0.77786000 0.77783000 0.77825000 0.77813964 0.00052507 220 1520310300 2018.03.06 04:25 0.77786000 0.77794000 0.77780000 0.77796000 0.77812062 0.00048711 195 1520310600 2018.03.06 04:30 0.77794000 0.77795000 0.77786000 0.77808000 0.77810437 0.00041862 211 1520310900 2018.03.06 04:35 0.77795000 0.77775000 0.77775000 0.77795000 0.77807062 0.00043236 137 1520311200 2018.03.06 04:40 0.77775000 0.77764000 0.77764000 0.77787000 0.77802961 0.00046262 216 1520311500 2018.03.06 04:45 0.77764000 0.77785000 0.77764000 0.77794000 0.77801251 0.00047188 222 1520311800 2018.03.06 04:50 0.77785000 0.77794000 0.77778000 0.77807000 0.77800560 0.00047558 188 1520312100 2018.03.06 04:55 0.77795000 0.77850000 0.77795000 0.77851000 0.77805269 0.00045676 363 1520312400 2018.03.06 05:00 0.77849000 0.77838000 0.77806000 0.77853000 0.77808386 0.00044557 239 1520312700 2018.03.06 05:05 0.77839000 0.77857000 0.77826000 0.77858000 0.77813016 0.00043534 204 1520313000 2018.03.06 05:10 0.77857000 0.77886000 0.77845000 0.77888000 0.77819967 0.00043548 264 1520313300 2018.03.06 05:15 0.77887000 0.77867000 0.77860000 0.77889000 0.77824446 0.00041158 169 1520313600 2018.03.06 05:20 0.77868000 0.77856000 0.77826000 0.77868000 0.77827451 0.00037999 315 1520313900 2018.03.06 05:25 0.77856000 0.77821000 0.77821000 0.77867000 0.77826837 0.00034344 384 1520314200 2018.03.06 05:30 0.77820000 0.77828000 0.77779000 0.77867000 0.77826948 0.00033164 570 1520314500 2018.03.06 05:35 0.77828000 0.77912000 0.77828000 0.77919000 0.77835048 0.00039169 414 1520314800 2018.03.06 05:40 0.77911000 0.77907000 0.77905000 0.77924000 0.77841900 0.00043717 279 1520315100 2018.03.06 05:45 0.77905000 0.77857000 0.77850000 0.77905000 0.77843338 0.00044200 225 1520315400 2018.03.06 05:50 0.77855000 0.77847000 0.77842000 0.77867000 0.77843687 0.00043994 236 1520315700 2018.03.06 05:55 0.77847000 0.77788000 0.77786000 0.77848000 0.77838384 0.00043784 208 1520316000 2018.03.06 06:00 0.77790000 0.77817000 0.77787000 0.77826000 0.77836347 0.00042196 202 1520316300 2018.03.06 06:05 0.77817000 0.77788000 0.77777000 0.77826000 0.77831743 0.00042251 323 1520316600 2018.03.06 06:10 0.77788000 0.77789000 0.77784000 0.77803000 0.77827672 0.00042685 174 1520316900 2018.03.06 06:15 0.77791000 0.77789000 0.77786000 0.77795000 0.77823989 0.00042467 117 1520317200 2018.03.06 06:20 0.77794000 0.77786000 0.77775000 0.77800000 0.77820371 0.00042127 192 1520317500 2018.03.06 06:25 0.77786000 0.77776000 0.77776000 0.77808000 0.77816145 0.00043957 214 1520317800 2018.03.06 06:30 0.77777000 0.77785000 0.77770000 0.77787000 0.77813179 0.00045390 185 1520318100 2018.03.06 06:35 0.77785000 0.77784000 0.77780000 0.77787000 0.77810400 0.00046153 87 1520318400 2018.03.06 06:40 0.77784000 0.77783000 0.77780000 0.77791000 0.77807790 0.00047102 122 1520318700 2018.03.06 06:45 0.77783000 0.77756000 0.77752000 0.77783000 0.77802858 0.00048860 267 1520319000 2018.03.06 06:50 0.77757000 0.77725000 0.77724000 0.77758000 0.77795443 0.00050506 259 1520319300 2018.03.06 06:55 0.77725000 0.77723000 0.77722000 0.77748000 0.77788544 0.00052426 269 1520319600 2018.03.06 07:00 0.77724000 0.77720000 0.77708000 0.77736000 0.77782016 0.00054181 325 1520319900 2018.03.06 07:05 0.77720000 0.77753000 0.77717000 0.77755000 0.77779252 0.00054633 268 1520320200 2018.03.06 07:10 0.77754000 0.77738000 0.77730000 0.77755000 0.77775323 0.00055316 224 1520320500 2018.03.06 07:15 0.77737000 0.77726000 0.77723000 0.77739000 0.77770626 0.00048279 156 1520320800 2018.03.06 07:20 0.77726000 0.77703000 0.77699000 0.77734000 0.77764185 0.00041041 260 1520321100 2018.03.06 07:25 0.77705000 0.77707000 0.77687000 0.77715000 0.77758739 0.00038032 373 1520321400 2018.03.06 07:30 0.77708000 0.77700000 0.77685000 0.77710000 0.77753145 0.00035200 280 1520321700 2018.03.06 07:35 0.77700000 0.77719000 0.77699000 0.77719000 0.77749893 0.00035334 279 1520322000 2018.03.06 07:40 0.77720000 0.77755000 0.77720000 0.77758000 0.77750379 0.00032008 312 1520322300 2018.03.06 07:45 0.77756000 0.77768000 0.77750000 0.77780000 0.77752058 0.00031239 265 1520322600 2018.03.06 07:50 0.77768000 0.77757000 0.77745000 0.77776000 0.77752528 0.00030220 244 1520322900 2018.03.06 07:55 0.77757000 0.77737000 0.77730000 0.77758000 0.77751049 0.00028963 261 1520323200 2018.03.06 08:00 0.77736000 0.77748000 0.77717000 0.77752000 0.77750759 0.00027816 223 1520323500 2018.03.06 08:05 0.77748000 0.77755000 0.77747000 0.77770000 0.77751163 0.00027385 232 1520323800 2018.03.06 08:10 0.77752000 0.77780000 0.77748000 0.77782000 0.77753909 0.00028159 277 1520324100 2018.03.06 08:15 0.77781000 0.77789000 0.77777000 0.77795000 0.77757251 0.00029989 329 1520324400 2018.03.06 08:20 0.77790000 0.77768000 0.77764000 0.77791000 0.77758275 0.00030093 162 1520324700 2018.03.06 08:25 0.77767000 0.77718000 0.77714000 0.77774000 0.77754439 0.00029270 330 1520325000 2018.03.06 08:30 0.77719000 0.77710000 0.77706000 0.77735000 0.77750207 0.00028228 486 1520325300 2018.03.06 08:35 0.77711000 0.77731000 0.77709000 0.77735000 0.77748378 0.00027221 277 1520325600 2018.03.06 08:40 0.77730000 0.77733000 0.77719000 0.77734000 0.77746913 0.00026256 262 1520325900 2018.03.06 08:45 0.77731000 0.77705000 0.77700000 0.77734000 0.77742921 0.00026739 477 1520326200 2018.03.06 08:50 0.77706000 0.77667000 0.77667000 0.77708000 0.77735691 0.00030370 347 1520326500 2018.03.06 08:55 0.77666000 0.77701000 0.77657000 0.77704000 0.77732387 0.00031112 408 1520326800 2018.03.06 09:00 0.77701000 0.77694000 0.77686000 0.77716000 0.77728731 0.00031776 328 1520327100 2018.03.06 09:05 0.77695000 0.77648000 0.77635000 0.77696000 0.77721042 0.00037116 445 1520327400 2018.03.06 09:10 0.77648000 0.77658000 0.77639000 0.77664000 0.77715038 0.00040772 344 1520327700 2018.03.06 09:15 0.77658000 0.77634000 0.77614000 0.77664000 0.77707320 0.00046576 522 1520328000 2018.03.06 09:20 0.77634000 0.77622000 0.77613000 0.77644000 0.77699195 0.00051275 616 1520328300 2018.03.06 09:25 0.77623000 0.77618000 0.77583000 0.77624000 0.77691462 0.00054112 591 1520328600 2018.03.06 09:30 0.77618000 0.77648000 0.77614000 0.77664000 0.77687323 0.00054056 532 1520328900 2018.03.06 09:35 0.77647000 0.77648000 0.77624000 0.77661000 0.77683578 0.00054549 552 1520329200 2018.03.06 09:40 0.77648000 0.77607000 0.77603000 0.77649000 0.77676284 0.00056859 378 1520329500 2018.03.06 09:45 0.77608000 0.77611000 0.77595000 0.77639000 0.77670067 0.00057246 452 1520329800 2018.03.06 09:50 0.77614000 0.77639000 0.77613000 0.77653000 0.77667108 0.00052664 427 1520330100 2018.03.06 09:55 0.77639000 0.77634000 0.77620000 0.77655000 0.77663955 0.00045953 633 1520330400 2018.03.06 10:00 0.77635000 0.77603000 0.77589000 0.77646000 0.77658150 0.00041962 561 1520330700 2018.03.06 10:05 0.77604000 0.77647000 0.77603000 0.77647000 0.77657088 0.00039857 376 1520331000 2018.03.06 10:10 0.77648000 0.77649000 0.77645000 0.77669000 0.77656318 0.00038065 363 1520331300 2018.03.06 10:15 0.77648000 0.77668000 0.77633000 0.77669000 0.77657430 0.00034474 482 1520331600 2018.03.06 10:20 0.77668000 0.77681000 0.77664000 0.77689000 0.77659675 0.00031195 385 1520331900 2018.03.06 10:25 0.77680000 0.77690000 0.77667000 0.77690000 0.77662563 0.00031466 229 1520332200 2018.03.06 10:30 0.77689000 0.77720000 0.77685000 0.77727000 0.77668033 0.00036201 477 1520332500 2018.03.06 10:35 0.77721000 0.77689000 0.77688000 0.77721000 0.77670030 0.00036777 332 1520332800 2018.03.06 10:40 0.77688000 0.77657000 0.77654000 0.77688000 0.77668789 0.00035785 362 1520333100 2018.03.06 10:45 0.77657000 0.77658000 0.77649000 0.77665000 0.77667762 0.00035004 324 1520333400 2018.03.06 10:50 0.77659000 0.77623000 0.77622000 0.77666000 0.77663499 0.00034123 384 1520333700 2018.03.06 10:55 0.77624000 0.77606000 0.77602000 0.77634000 0.77658023 0.00033518 340 1520334000 2018.03.06 11:00 0.77605000 0.77634000 0.77601000 0.77635000 0.77655735 0.00032248 334 1520334300 2018.03.06 11:05 0.77634000 0.77615000 0.77615000 0.77639000 0.77651855 0.00031527 305 1520334600 2018.03.06 11:10 0.77615000 0.77613000 0.77599000 0.77620000 0.77648155 0.00032073 422 1520334900 2018.03.06 11:15 0.77613000 0.77574000 0.77572000 0.77613000 0.77641092 0.00035370 425 1520335200 2018.03.06 11:20 0.77574000 0.77594000 0.77574000 0.77601000 0.77636607 0.00036282 218 1520335500 2018.03.06 11:25 0.77594000 0.77572000 0.77572000 0.77610000 0.77630454 0.00039382 377 1520335800 2018.03.06 11:30 0.77573000 0.77595000 0.77570000 0.77601000 0.77627078 0.00040739 318 1520336100 2018.03.06 11:35 0.77596000 0.77599000 0.77588000 0.77619000 0.77624404 0.00041746 339 1520336400 2018.03.06 11:40 0.77599000 0.77604000 0.77594000 0.77622000 0.77622460 0.00042229 299 1520336700 2018.03.06 11:45 0.77604000 0.77620000 0.77599000 0.77629000 0.77622226 0.00041935 220 1520337000 2018.03.06 11:50 0.77619000 0.77577000 0.77565000 0.77622000 0.77617919 0.00043654 487 1520337300 2018.03.06 11:55 0.77578000 0.77621000 0.77577000 0.77630000 0.77618212 0.00042136 365 1520337600 2018.03.06 12:00 0.77622000 0.77630000 0.77618000 0.77649000 0.77619335 0.00039653 388 1520337900 2018.03.06 12:05 0.77630000 0.77647000 0.77630000 0.77658000 0.77621970 0.00036766 232 1520338200 2018.03.06 12:10 0.77646000 0.77640000 0.77637000 0.77661000 0.77623687 0.00030045 353 1520338500 2018.03.06 12:15 0.77640000 0.77645000 0.77636000 0.77650000 0.77625717 0.00027324 244 1520338800 2018.03.06 12:20 0.77646000 0.77639000 0.77635000 0.77667000 0.77626982 0.00027101 253 1520339100 2018.03.06 12:25 0.77635000 0.77642000 0.77632000 0.77655000 0.77628412 0.00027118 217 1520339400 2018.03.06 12:30 0.77642000 0.77640000 0.77635000 0.77651000 0.77629516 0.00027761 208 1520339700 2018.03.06 12:35 0.77641000 0.77647000 0.77634000 0.77648000 0.77631181 0.00028310 156 1520340000 2018.03.06 12:40 0.77646000 0.77672000 0.77645000 0.77676000 0.77635068 0.00031494 265 1520340300 2018.03.06 12:45 0.77671000 0.77656000 0.77655000 0.77675000 0.77637062 0.00032439 322 1520340600 2018.03.06 12:50 0.77657000 0.77671000 0.77651000 0.77681000 0.77640294 0.00034267 409 1520340900 2018.03.06 12:55 0.77673000 0.77673000 0.77665000 0.77677000 0.77643409 0.00032966 148 1520341200 2018.03.06 13:00 0.77672000 0.77658000 0.77641000 0.77677000 0.77644799 0.00031747 415 1520341500 2018.03.06 13:05 0.77658000 0.77665000 0.77630000 0.77668000 0.77646723 0.00028228 494 1520341800 2018.03.06 13:10 0.77666000 0.77769000 0.77664000 0.77769000 0.77658368 0.00039609 723 1520342100 2018.03.06 13:15 0.77769000 0.77749000 0.77735000 0.77776000 0.77667000 0.00044342 511 1520342400 2018.03.06 13:20 0.77749000 0.77847000 0.77748000 0.77847000 0.77684142 0.00061127 1064 1520342700 2018.03.06 13:25 0.77847000 0.77896000 0.77838000 0.77911000 0.77704319 0.00079885 1350 1520343000 2018.03.06 13:30 0.77895000 0.77917000 0.77886000 0.77971000 0.77724575 0.00092584 1716 1520343300 2018.03.06 13:35 0.77918000 0.77926000 0.77883000 0.77961000 0.77743758 0.00104574 1336 1520343600 2018.03.06 13:40 0.77926000 0.77896000 0.77887000 0.77931000 0.77758257 0.00110494 1170 1520343900 2018.03.06 13:45 0.77897000 0.77921000 0.77894000 0.77952000 0.77773757 0.00117339 765 1520344200 2018.03.06 13:50 0.77921000 0.77951000 0.77914000 0.77953000 0.77790637 0.00124083 531 1520344500 2018.03.06 13:55 0.77952000 0.78050000 0.77952000 0.78076000 0.77815338 0.00138273 1218 1520344800 2018.03.06 14:00 0.78049000 0.78071000 0.78045000 0.78101000 0.77839687 0.00149581 1066 1520345100 2018.03.06 14:05 0.78071000 0.78135000 0.78064000 0.78161000 0.77867812 0.00163252 931 1520345400 2018.03.06 14:10 0.78133000 0.78150000 0.78108000 0.78157000 0.77894687 0.00173010 768 1520345700 2018.03.06 14:15 0.78151000 0.78198000 0.78144000 0.78201000 0.77923574 0.00183087 599 1520346000 2018.03.06 14:20 0.78198000 0.78191000 0.78164000 0.78221000 0.77949043 0.00189228 859 1520346300 2018.03.06 14:25 0.78192000 0.78199000 0.78186000 0.78217000 0.77972849 0.00190447 473 1520346600 2018.03.06 14:30 0.78198000 0.78197000 0.78184000 0.78223000 0.77994196 0.00188499 528 1520346900 2018.03.06 14:35 0.78195000 0.78155000 0.78155000 0.78210000 0.78009511 0.00180073 576 1520347200 2018.03.06 14:40 0.78155000 0.78174000 0.78154000 0.78201000 0.78025177 0.00167497 479 1520347500 2018.03.06 14:45 0.78175000 0.78256000 0.78175000 0.78261000 0.78047160 0.00156200 737 1520347800 2018.03.06 14:50 0.78255000 0.78313000 0.78250000 0.78347000 0.78072478 0.00155160 1319 1520348100 2018.03.06 14:55 0.78314000 0.78288000 0.78281000 0.78317000 0.78093004 0.00144944 780 1520348400 2018.03.06 15:00 0.78289000 0.78399000 0.78289000 0.78424000 0.78122146 0.00149269 1451 1520348700 2018.03.06 15:05 0.78400000 0.78346000 0.78346000 0.78400000 0.78143466 0.00148546 692 1520349000 2018.03.06 15:10 0.78345000 0.78344000 0.78325000 0.78357000 0.78162564 0.00146020 694 1520349300 2018.03.06 15:15 0.78345000 0.78276000 0.78267000 0.78347000 0.78173368 0.00137856 951 1520349600 2018.03.06 15:20 0.78278000 0.78265000 0.78251000 0.78303000 0.78182094 0.00123670 828 1520349900 2018.03.06 15:25 0.78266000 0.78224000 0.78222000 0.78266000 0.78186085 0.00108508 635 1520350200 2018.03.06 15:30 0.78224000 0.78215000 0.78214000 0.78227000 0.78188839 0.00094131 338 1520350500 2018.03.06 15:35 0.78215000 0.78204000 0.78194000 0.78220000 0.78190283 0.00088270 385 1520350800 2018.03.06 15:40 0.78205000 0.78199000 0.78195000 0.78214000 0.78191113 0.00083714 524 1520351100 2018.03.06 15:45 0.78199000 0.78205000 0.78187000 0.78217000 0.78192436 0.00082054 471 1520351400 2018.03.06 15:50 0.78205000 0.78227000 0.78196000 0.78230000 0.78195728 0.00079848 610 1520351700 2018.03.06 15:55 0.78226000 0.78228000 0.78218000 0.78251000 0.78198801 0.00078310 551 1520352000 2018.03.06 16:00 0.78226000 0.78198000 0.78188000 0.78235000 0.78198725 0.00078337 862 1520352300 2018.03.06 16:05 0.78208000 0.78234000 0.78192000 0.78236000 0.78202084 0.00076703 578 1520352600 2018.03.06 16:10 0.78233000 0.78249000 0.78222000 0.78258000 0.78206553 0.00074729 489 1520352900 2018.03.06 16:15 0.78249000 0.78220000 0.78220000 0.78249000 0.78207833 0.00073094 444 1520353200 2018.03.06 16:20 0.78220000 0.78154000 0.78154000 0.78225000 0.78202706 0.00076887 708 1520353500 2018.03.06 16:25 0.78155000 0.78135000 0.78124000 0.78163000 0.78196258 0.00081244 768 1520353800 2018.03.06 16:30 0.78136000 0.78124000 0.78121000 0.78173000 0.78189376 0.00082366 1161 1520354100 2018.03.06 16:35 0.78124000 0.78095000 0.78093000 0.78129000 0.78180388 0.00086610 995 1520354400 2018.03.06 16:40 0.78095000 0.78123000 0.78092000 0.78138000 0.78174923 0.00075269 891 1520354700 2018.03.06 16:45 0.78123000 0.78113000 0.78059000 0.78132000 0.78169025 0.00068871 1016 1520355000 2018.03.06 16:50 0.78114000 0.78158000 0.78094000 0.78168000 0.78167975 0.00057171 758 1520355300 2018.03.06 16:55 0.78158000 0.78164000 0.78149000 0.78210000 0.78167597 0.00051963 965 1520355600 2018.03.06 17:00 0.78164000 0.78200000 0.78163000 0.78212000 0.78170683 0.00046797 1370 1520355900 2018.03.06 17:05 0.78201000 0.78167000 0.78148000 0.78202000 0.78170332 0.00045338 1127 1520356200 2018.03.06 17:10 0.78167000 0.78220000 0.78146000 0.78222000 0.78175062 0.00044744 970 1520356500 2018.03.06 17:15 0.78219000 0.78262000 0.78211000 0.78265000 0.78183342 0.00047568 833 1520356800 2018.03.06 17:20 0.78264000 0.78279000 0.78229000 0.78302000 0.78192452 0.00052064 1050 1520357100 2018.03.06 17:25 0.78280000 0.78270000 0.78258000 0.78291000 0.78199838 0.00055493 761 1520357400 2018.03.06 17:30 0.78270000 0.78246000 0.78235000 0.78288000 0.78204234 0.00056902 595 1520357700 2018.03.06 17:35 0.78245000 0.78279000 0.78236000 0.78300000 0.78211355 0.00060650 815 1520358000 2018.03.06 17:40 0.78278000 0.78297000 0.78265000 0.78297000 0.78219511 0.00065552 725 1520358300 2018.03.06 17:45 0.78296000 0.78258000 0.78254000 0.78310000 0.78223177 0.00067174 917 1520358600 2018.03.06 17:50 0.78259000 0.78181000 0.78178000 0.78299000 0.78219160 0.00066149 1494 1520358900 2018.03.06 17:55 0.78181000 0.78136000 0.78117000 0.78211000 0.78211240 0.00066111 1476 1520359200 2018.03.06 18:00 0.78136000 0.78193000 0.78129000 0.78193000 0.78209503 0.00064576 1239 1520359500 2018.03.06 18:05 0.78192000 0.78262000 0.78190000 0.78269000 0.78214503 0.00064318 1008 1520359800 2018.03.06 18:10 0.78261000 0.78265000 0.78215000 0.78268000 0.78219312 0.00062742 957 1520360100 2018.03.06 18:15 0.78266000 0.78271000 0.78235000 0.78281000 0.78224235 0.00057815 1062 1520360400 2018.03.06 18:20 0.78271000 0.78164000 0.78135000 0.78271000 0.78218498 0.00054656 1140 1520360700 2018.03.06 18:25 0.78164000 0.78155000 0.78137000 0.78177000 0.78212451 0.00051994 1278 1520361000 2018.03.06 18:30 0.78156000 0.78110000 0.78108000 0.78164000 0.78202693 0.00057463 847 1520361300 2018.03.06 18:35 0.78110000 0.78090000 0.78078000 0.78120000 0.78191961 0.00065168 765 1520361600 2018.03.06 18:40 0.78090000 0.78131000 0.78078000 0.78140000 0.78186155 0.00068509 751 1520361900 2018.03.06 18:45 0.78132000 0.78160000 0.78129000 0.78173000 0.78183664 0.00069582 743 1520362200 2018.03.06 18:50 0.78161000 0.78177000 0.78155000 0.78177000 0.78183029 0.00069360 360 1520362500 2018.03.06 18:55 0.78177000 0.78214000 0.78168000 0.78225000 0.78185979 0.00066444 687 1520362800 2018.03.06 19:00 0.78214000 0.78184000 0.78174000 0.78232000 0.78185790 0.00063154 640 1520363100 2018.03.06 19:05 0.78183000 0.78154000 0.78147000 0.78187000 0.78182763 0.00061299 544 1520363400 2018.03.06 19:10 0.78155000 0.78121000 0.78116000 0.78162000 0.78176881 0.00062203 624 1520363700 2018.03.06 19:15 0.78120000 0.78105000 0.78095000 0.78123000 0.78170035 0.00060950 477 1520364000 2018.03.06 19:20 0.78105000 0.78115000 0.78105000 0.78125000 0.78164793 0.00055781 617 1520364300 2018.03.06 19:25 0.78117000 0.78113000 0.78104000 0.78124000 0.78159861 0.00053275 438 1520364600 2018.03.06 19:30 0.78114000 0.78133000 0.78105000 0.78135000 0.78157303 0.00053598 469 1520364900 2018.03.06 19:35 0.78133000 0.78138000 0.78125000 0.78162000 0.78155464 0.00053778 569 1520365200 2018.03.06 19:40 0.78138000 0.78149000 0.78120000 0.78156000 0.78154849 0.00053201 423 1520365500 2018.03.06 19:45 0.78150000 0.78166000 0.78148000 0.78171000 0.78155911 0.00047557 410 1520365800 2018.03.06 19:50 0.78165000 0.78157000 0.78155000 0.78173000 0.78156014 0.00040840 383 1520366100 2018.03.06 19:55 0.78158000 0.78195000 0.78136000 0.78204000 0.78159727 0.00034160 1269 1520366400 2018.03.06 20:00 0.78196000 0.78216000 0.78185000 0.78224000 0.78165087 0.00038294 731 1520366700 2018.03.06 20:05 0.78217000 0.78232000 0.78206000 0.78246000 0.78171459 0.00043357 650 1520367000 2018.03.06 20:10 0.78231000 0.78219000 0.78215000 0.78246000 0.78175987 0.00044071 538 1520367300 2018.03.06 20:15 0.78219000 0.78239000 0.78216000 0.78244000 0.78181988 0.00043912 449 1520367600 2018.03.06 20:20 0.78239000 0.78215000 0.78215000 0.78246000 0.78185132 0.00044015 400 1520367900 2018.03.06 20:25 0.78216000 0.78213000 0.78194000 0.78224000 0.78187786 0.00044915 534 1520368200 2018.03.06 20:30 0.78214000 0.78206000 0.78197000 0.78227000 0.78189521 0.00045588 594 1520368500 2018.03.06 20:35 0.78205000 0.78189000 0.78182000 0.78205000 0.78189471 0.00045240 516 1520368800 2018.03.06 20:40 0.78188000 0.78226000 0.78188000 0.78234000 0.78192950 0.00047163 403 1520369100 2018.03.06 20:45 0.78226000 0.78214000 0.78205000 0.78244000 0.78194955 0.00047270 546 1520369400 2018.03.06 20:50 0.78214000 0.78206000 0.78193000 0.78225000 0.78196007 0.00044663 513 1520369700 2018.03.06 20:55 0.78207000 0.78189000 0.78175000 0.78208000 0.78195340 0.00039634 679 1520370000 2018.03.06 21:00 0.78188000 0.78208000 0.78186000 0.78212000 0.78196545 0.00035605 373 1520370300 2018.03.06 21:05 0.78210000 0.78216000 0.78195000 0.78217000 0.78198398 0.00030692 353 1520370600 2018.03.06 21:10 0.78217000 0.78205000 0.78195000 0.78225000 0.78199027 0.00026997 472 1520370900 2018.03.06 21:15 0.78206000 0.78208000 0.78200000 0.78221000 0.78199881 0.00023236 523 1520371200 2018.03.06 21:20 0.78208000 0.78209000 0.78202000 0.78222000 0.78200750 0.00020101 380 1520371500 2018.03.06 21:25 0.78209000 0.78207000 0.78193000 0.78213000 0.78201345 0.00018353 305 1520371800 2018.03.06 21:30 0.78207000 0.78225000 0.78207000 0.78234000 0.78203598 0.00014974 224 1520372100 2018.03.06 21:35 0.78225000 0.78229000 0.78216000 0.78234000 0.78206017 0.00014508 396 1520372400 2018.03.06 21:40 0.78230000 0.78219000 0.78213000 0.78230000 0.78207254 0.00014017 368 1520372700 2018.03.06 21:45 0.78219000 0.78214000 0.78209000 0.78226000 0.78207896 0.00012705 259 1520373000 2018.03.06 21:50 0.78215000 0.78196000 0.78184000 0.78215000 0.78206763 0.00013119 298 1520373300 2018.03.06 21:55 0.78197000 0.78199000 0.78172000 0.78211000 0.78206024 0.00011313 688 1520373600 2018.03.06 22:00 0.78201000 0.78176000 0.78170000 0.78201000 0.78203164 0.00013667 420 1520373900 2018.03.06 22:05 0.78176000 0.78174000 0.78171000 0.78190000 0.78200387 0.00015702 440 1520374200 2018.03.06 22:10 0.78174000 0.78161000 0.78158000 0.78183000 0.78196636 0.00018973 333 1520374500 2018.03.06 22:15 0.78162000 0.78174000 0.78156000 0.78181000 0.78194480 0.00020339 285 1520374800 2018.03.06 22:20 0.78174000 0.78168000 0.78158000 0.78180000 0.78191958 0.00020797 224 1520375100 2018.03.06 22:25 0.78169000 0.78178000 0.78161000 0.78184000 0.78190629 0.00020879 373 1520375400 2018.03.06 22:30 0.78178000 0.78175000 0.78173000 0.78186000 0.78189140 0.00021355 265 1520375700 2018.03.06 22:35 0.78174000 0.78164000 0.78160000 0.78177000 0.78186746 0.00022861 337 1520376000 2018.03.06 22:40 0.78164000 0.78178000 0.78162000 0.78187000 0.78185913 0.00022720 348 1520376300 2018.03.06 22:45 0.78178000 0.78180000 0.78172000 0.78187000 0.78185350 0.00021905 368 1520376600 2018.03.06 22:50 0.78180000 0.78178000 0.78175000 0.78185000 0.78184650 0.00021704 178 1520376900 2018.03.06 22:55 0.78178000 0.78175000 0.78158000 0.78178000 0.78183731 0.00021382 491 1520377200 2018.03.06 23:00 0.78175000 0.78186000 0.78174000 0.78192000 0.78183947 0.00020587 282 1520377500 2018.03.06 23:05 0.78186000 0.78189000 0.78180000 0.78192000 0.78184428 0.00019897 215 1520377800 2018.03.06 23:10 0.78189000 0.78198000 0.78189000 0.78200000 0.78185721 0.00017933 152 1520378100 2018.03.06 23:15 0.78197000 0.78198000 0.78196000 0.78202000 0.78186890 0.00015519 82 1520378400 2018.03.06 23:20 0.78198000 0.78193000 0.78192000 0.78198000 0.78187472 0.00014014 129 1520378700 2018.03.06 23:25 0.78193000 0.78188000 0.78184000 0.78200000 0.78187522 0.00012721 152 1520379000 2018.03.06 23:30 0.78188000 0.78216000 0.78184000 0.78216000 0.78190235 0.00015294 235 1520379300 2018.03.06 23:35 0.78214000 0.78237000 0.78213000 0.78237000 0.78194688 0.00020301 204 1520379600 2018.03.06 23:40 0.78236000 0.78248000 0.78236000 0.78254000 0.78199766 0.00025129 182 1520379900 2018.03.06 23:45 0.78248000 0.78258000 0.78247000 0.78266000 0.78205312 0.00029726 207 1520380200 2018.03.06 23:50 0.78255000 0.78271000 0.78249000 0.78273000 0.78211568 0.00033717 176 1520380500 2018.03.06 23:55 0.78270000 0.78282000 0.78260000 0.78285000 0.78218276 0.00038396 302 1520380800 2018.03.07 00:00 0.78279000 0.78237000 0.78232000 0.78279000 0.78220059 0.00037560 45 1520381100 2018.03.07 00:05 0.78238000 0.78232000 0.78206000 0.78273000 0.78221196 0.00036818 156 1520381400 2018.03.07 00:10 0.78239000 0.78204000 0.78194000 0.78240000 0.78219558 0.00035094 190 1520381700 2018.03.07 00:15 0.78198000 0.78214000 0.78198000 0.78229000 0.78219029 0.00032745 115 1520382000 2018.03.07 00:20 0.78213000 0.78219000 0.78198000 0.78219000 0.78219026 0.00031433 81 1520382300 2018.03.07 00:25 0.78217000 0.78223000 0.78203000 0.78226000 0.78219405 0.00030235 101 1520382600 2018.03.07 00:30 0.78224000 0.78278000 0.78218000 0.78284000 0.78224985 0.00031606 373 1520382900 2018.03.07 00:35 0.78275000 0.78262000 0.78252000 0.78281000 0.78228510 0.00030711 316 1520383200 2018.03.07 00:40 0.78259000 0.78195000 0.78176000 0.78271000 0.78225319 0.00030169 404 1520383500 2018.03.07 00:45 0.78196000 0.78133000 0.78099000 0.78197000 0.78216527 0.00036466 467 1520383800 2018.03.07 00:50 0.78133000 0.78050000 0.78046000 0.78147000 0.78200667 0.00054429 396 1520384100 2018.03.07 00:55 0.78052000 0.78079000 0.78052000 0.78104000 0.78189080 0.00063835 682 1520384400 2018.03.07 01:00 0.78079000 0.77941000 0.77938000 0.78079000 0.78165453 0.00090264 1403 1520384700 2018.03.07 01:05 0.77941000 0.77968000 0.77925000 0.78004000 0.78146648 0.00106060 916 1520385000 2018.03.07 01:10 0.77969000 0.77934000 0.77920000 0.77974000 0.78126396 0.00121478 603 1520385300 2018.03.07 01:15 0.77935000 0.77947000 0.77923000 0.77951000 0.78109310 0.00130965 366 1520385600 2018.03.07 01:20 0.77947000 0.77943000 0.77924000 0.77959000 0.78093471 0.00137502 285 1520385900 2018.03.07 01:25 0.77943000 0.77931000 0.77928000 0.77945000 0.78077998 0.00141968 215 1520386200 2018.03.07 01:30 0.77931000 0.77935000 0.77916000 0.77965000 0.78064379 0.00142764 495 1520386500 2018.03.07 01:35 0.77935000 0.77842000 0.77831000 0.77953000 0.78043200 0.00148156 537 1520386800 2018.03.07 01:40 0.77841000 0.77839000 0.77835000 0.77874000 0.78023752 0.00153354 505 1520387100 2018.03.07 01:45 0.77838000 0.77769000 0.77746000 0.77838000 0.77999490 0.00161951 698 1520387400 2018.03.07 01:50 0.77768000 0.77846000 0.77768000 0.77848000 0.77984872 0.00162310 432 1520387700 2018.03.07 01:55 0.77846000 0.77859000 0.77844000 0.77862000 0.77972884 0.00158901 293 1520388000 2018.03.07 02:00 0.77856000 0.77922000 0.77852000 0.77936000 0.77968038 0.00150288 786 1520388300 2018.03.07 02:05 0.77920000 0.77854000 0.77847000 0.77945000 0.77957177 0.00142425 770 1520388600 2018.03.07 02:10 0.77853000 0.77822000 0.77795000 0.77858000 0.77944303 0.00126982 564 1520388900 2018.03.07 02:15 0.77822000 0.77761000 0.77761000 0.77854000 0.77926846 0.00111852 667 1520389200 2018.03.07 02:20 0.77762000 0.77788000 0.77758000 0.77803000 0.77913623 0.00097775 541 1520389500 2018.03.07 02:25 0.77788000 0.77806000 0.77776000 0.77837000 0.77903373 0.00085967 487 1520389800 2018.03.07 02:30 0.77803000 0.77785000 0.77716000 0.77863000 0.77892099 0.00081138 964 1520390100 2018.03.07 02:35 0.77785000 0.77758000 0.77719000 0.77794000 0.77879328 0.00071715 757 1520390400 2018.03.07 02:40 0.77759000 0.77827000 0.77755000 0.77830000 0.77874344 0.00069929 752 1520390700 2018.03.07 02:45 0.77830000 0.77838000 0.77809000 0.77850000 0.77870883 0.00066053 557 1520391000 2018.03.07 02:50 0.77839000 0.77786000 0.77785000 0.77842000 0.77862799 0.00064320 602 1520391300 2018.03.07 02:55 0.77786000 0.77862000 0.77786000 0.77869000 0.77862723 0.00061473 596 1520391600 2018.03.07 03:00 0.77862000 0.77877000 0.77834000 0.77885000 0.77864082 0.00059525 762 1520391900 2018.03.07 03:05 0.77877000 0.77889000 0.77874000 0.77925000 0.77866456 0.00059180 807 1520392200 2018.03.07 03:10 0.77888000 0.77908000 0.77881000 0.77927000 0.77870412 0.00060355 542 1520392500 2018.03.07 03:15 0.77907000 0.77910000 0.77865000 0.77917000 0.77874182 0.00062927 720 1520392800 2018.03.07 03:20 0.77909000 0.77933000 0.77872000 0.77935000 0.77879784 0.00066971 648 1520393100 2018.03.07 03:25 0.77933000 0.77956000 0.77928000 0.77983000 0.77887043 0.00068238 871 1520393400 2018.03.07 03:30 0.77956000 0.77976000 0.77920000 0.77978000 0.77895515 0.00074621 666 1520393700 2018.03.07 03:35 0.77974000 0.77995000 0.77954000 0.78031000 0.77904990 0.00081908 715 1520394000 2018.03.07 03:40 0.77996000 0.78008000 0.77994000 0.78017000 0.77914800 0.00089820 600 1520394300 2018.03.07 03:45 0.78007000 0.77975000 0.77965000 0.78008000 0.77920533 0.00092608 492 1520394600 2018.03.07 03:50 0.77975000 0.77985000 0.77966000 0.77995000 0.77926673 0.00093914 283 1520394900 2018.03.07 03:55 0.77986000 0.78044000 0.77986000 0.78045000 0.77937847 0.00094667 390 1520395200 2018.03.07 04:00 0.78043000 0.78028000 0.78023000 0.78057000 0.77946433 0.00094041 660 1520395500 2018.03.07 04:05 0.78027000 0.78016000 0.77988000 0.78035000 0.77953059 0.00092320 495 1520395800 2018.03.07 04:10 0.78016000 0.77967000 0.77967000 0.78024000 0.77954386 0.00084804 531 1520396100 2018.03.07 04:15 0.77966000 0.77963000 0.77955000 0.77987000 0.77955207 0.00072773 526 1520396400 2018.03.07 04:20 0.77963000 0.77983000 0.77963000 0.77991000 0.77957854 0.00067632 454 1520396700 2018.03.07 04:25 0.77982000 0.77970000 0.77969000 0.77992000 0.77959010 0.00062282 412 1520397000 2018.03.07 04:30 0.77970000 0.77985000 0.77958000 0.77991000 0.77961486 0.00049092 607 1520397300 2018.03.07 04:35 0.77984000 0.77980000 0.77958000 0.77997000 0.77963249 0.00043756 415 1520397600 2018.03.07 04:40 0.77981000 0.78015000 0.77967000 0.78020000 0.77968178 0.00039899 463 1520397900 2018.03.07 04:45 0.78016000 0.78034000 0.78010000 0.78037000 0.77974446 0.00036969 459 1520398200 2018.03.07 04:50 0.78033000 0.78027000 0.78008000 0.78046000 0.77979451 0.00034328 283 1520398500 2018.03.07 04:55 0.78028000 0.78072000 0.78028000 0.78073000 0.77988266 0.00034037 585 1520398800 2018.03.07 05:00 0.78072000 0.78093000 0.78069000 0.78098000 0.77998240 0.00036713 340 1520399100 2018.03.07 05:05 0.78094000 0.78057000 0.78049000 0.78097000 0.78003836 0.00036689 559 1520399400 2018.03.07 05:10 0.78057000 0.78063000 0.78033000 0.78076000 0.78009471 0.00037561 648 1520399700 2018.03.07 05:15 0.78064000 0.78070000 0.78057000 0.78103000 0.78015236 0.00039152 631 1520400000 2018.03.07 05:20 0.78069000 0.78043000 0.78038000 0.78075000 0.78017880 0.00039478 472 1520400300 2018.03.07 05:25 0.78042000 0.78054000 0.78027000 0.78055000 0.78021320 0.00038887 370 1520400600 2018.03.07 05:30 0.78054000 0.78036000 0.78025000 0.78081000 0.78022718 0.00038062 629 1520400900 2018.03.07 05:35 0.78037000 0.78002000 0.77987000 0.78046000 0.78020745 0.00038107 607 1520401200 2018.03.07 05:40 0.78002000 0.78018000 0.77994000 0.78038000 0.78020484 0.00038090 295 1520401500 2018.03.07 05:45 0.78018000 0.78033000 0.78001000 0.78034000 0.78021676 0.00038111 305 1520401800 2018.03.07 05:50 0.78033000 0.78026000 0.78018000 0.78047000 0.78022087 0.00036061 356 1520402100 2018.03.07 05:55 0.78026000 0.78035000 0.78020000 0.78037000 0.78023317 0.00033417 215 1520402400 2018.03.07 06:00 0.78035000 0.78035000 0.78028000 0.78044000 0.78024430 0.00031988 219 1520402700 2018.03.07 06:05 0.78035000 0.78048000 0.78035000 0.78050000 0.78026675 0.00029235 240 1520403000 2018.03.07 06:10 0.78048000 0.78059000 0.78043000 0.78060000 0.78029753 0.00027340 156 1520403300 2018.03.07 06:15 0.78058000 0.78026000 0.78017000 0.78064000 0.78029396 0.00025170 269 1520403600 2018.03.07 06:20 0.78026000 0.78004000 0.77990000 0.78026000 0.78026977 0.00026852 401 1520403900 2018.03.07 06:25 0.78003000 0.78021000 0.77989000 0.78021000 0.78026408 0.00027143 272 1520404200 2018.03.07 06:30 0.78021000 0.78039000 0.78019000 0.78040000 0.78027607 0.00026635 172 1520404500 2018.03.07 06:35 0.78038000 0.78049000 0.78030000 0.78056000 0.78029645 0.00024190 285 1520404800 2018.03.07 06:40 0.78048000 0.78040000 0.78038000 0.78052000 0.78030631 0.00019353 221 1520405100 2018.03.07 06:45 0.78039000 0.78008000 0.78006000 0.78039000 0.78028475 0.00019768 278 1520405400 2018.03.07 06:50 0.78013000 0.78030000 0.78005000 0.78030000 0.78028621 0.00018160 179 1520405700 2018.03.07 06:55 0.78031000 0.78033000 0.78028000 0.78042000 0.78029038 0.00015573 169 1520406000 2018.03.07 07:00 0.78032000 0.78029000 0.78028000 0.78050000 0.78029034 0.00015258 227 1520406300 2018.03.07 07:05 0.78030000 0.78032000 0.78011000 0.78038000 0.78029317 0.00014196 189 1520406600 2018.03.07 07:10 0.78033000 0.78008000 0.78001000 0.78037000 0.78027286 0.00014961 311 1520406900 2018.03.07 07:15 0.78008000 0.78028000 0.78008000 0.78037000 0.78027354 0.00013839 237 1520407200 2018.03.07 07:20 0.78027000 0.78015000 0.78013000 0.78031000 0.78026178 0.00014218 127 1520407500 2018.03.07 07:25 0.78013000 0.77994000 0.77985000 0.78033000 0.78023113 0.00016488 151 1520407800 2018.03.07 07:30 0.77994000 0.78005000 0.77988000 0.78016000 0.78021388 0.00017432 368 1520408100 2018.03.07 07:35 0.78004000 0.77995000 0.77984000 0.78015000 0.78018875 0.00018799 245 1520408400 2018.03.07 07:40 0.77995000 0.77997000 0.77995000 0.78015000 0.78016792 0.00019643 292 1520408700 2018.03.07 07:45 0.78000000 0.78018000 0.77987000 0.78022000 0.78016907 0.00018334 244 1520409000 2018.03.07 07:50 0.78018000 0.78002000 0.77993000 0.78021000 0.78015487 0.00016298 323 1520409300 2018.03.07 07:55 0.78001000 0.78022000 0.78001000 0.78030000 0.78016107 0.00016091 242 1520409600 2018.03.07 08:00 0.78021000 0.78040000 0.78012000 0.78047000 0.78018383 0.00016324 336 1520409900 2018.03.07 08:05 0.78040000 0.78042000 0.78030000 0.78046000 0.78020632 0.00016910 234 1520410200 2018.03.07 08:10 0.78043000 0.78062000 0.78040000 0.78067000 0.78024572 0.00018864 407 1520410500 2018.03.07 08:15 0.78061000 0.78097000 0.78059000 0.78118000 0.78031470 0.00025141 808 1520410800 2018.03.07 08:20 0.78098000 0.78086000 0.78078000 0.78108000 0.78036663 0.00029136 315 1520411100 2018.03.07 08:25 0.78085000 0.78097000 0.78075000 0.78105000 0.78042410 0.00032880 341 1520411400 2018.03.07 08:30 0.78098000 0.78095000 0.78079000 0.78137000 0.78047418 0.00036228 711 1520411700 2018.03.07 08:35 0.78096000 0.78069000 0.78036000 0.78098000 0.78049474 0.00037066 631 1520412000 2018.03.07 08:40 0.78068000 0.78062000 0.78047000 0.78079000 0.78050667 0.00037267 537 1520412300 2018.03.07 08:45 0.78059000 0.78090000 0.78047000 0.78093000 0.78054413 0.00039163 490 1520412600 2018.03.07 08:50 0.78090000 0.78104000 0.78078000 0.78114000 0.78059135 0.00040629 557 1520412900 2018.03.07 08:55 0.78103000 0.78064000 0.78063000 0.78103000 0.78059599 0.00040177 493 1520413200 2018.03.07 09:00 0.78065000 0.78023000 0.78022000 0.78067000 0.78056113 0.00038915 475 1520413500 2018.03.07 09:05 0.78023000 0.78048000 0.78016000 0.78057000 0.78055340 0.00036295 536 1520413800 2018.03.07 09:10 0.78048000 0.78040000 0.78037000 0.78072000 0.78053879 0.00034592 324 1520414100 2018.03.07 09:15 0.78043000 0.78007000 0.77998000 0.78056000 0.78049415 0.00033875 498 1520414400 2018.03.07 09:20 0.78006000 0.78021000 0.77992000 0.78042000 0.78046708 0.00032941 569 1520414700 2018.03.07 09:25 0.78021000 0.78019000 0.77992000 0.78030000 0.78044070 0.00033621 516 1520415000 2018.03.07 09:30 0.78019000 0.78007000 0.77999000 0.78023000 0.78040539 0.00034618 423 1520415300 2018.03.07 09:35 0.78007000 0.78048000 0.78001000 0.78048000 0.78041250 0.00034095 446 1520415600 2018.03.07 09:40 0.78050000 0.78050000 0.78039000 0.78058000 0.78042083 0.00033785 292 1520415900 2018.03.07 09:45 0.78053000 0.78050000 0.78038000 0.78062000 0.78042837 0.00033507 319 1520416200 2018.03.07 09:50 0.78049000 0.78047000 0.78028000 0.78049000 0.78043234 0.00033088 494 1520416500 2018.03.07 09:55 0.78048000 0.78079000 0.78044000 0.78079000 0.78046640 0.00030718 361 1520416800 2018.03.07 10:00 0.78076000 0.78074000 0.78049000 0.78083000 0.78049246 0.00029468 737 1520417100 2018.03.07 10:05 0.78075000 0.78151000 0.78070000 0.78154000 0.78058936 0.00034755 499 1520417400 2018.03.07 10:10 0.78151000 0.78166000 0.78127000 0.78166000 0.78069133 0.00042177 635 1520417700 2018.03.07 10:15 0.78169000 0.78177000 0.78158000 0.78187000 0.78079406 0.00050233 466 1520418000 2018.03.07 10:20 0.78177000 0.78117000 0.78111000 0.78177000 0.78082986 0.00051629 368 1520418300 2018.03.07 10:25 0.78117000 0.78096000 0.78083000 0.78127000 0.78084226 0.00052026 335 1520418600 2018.03.07 10:30 0.78097000 0.78098000 0.78087000 0.78113000 0.78085538 0.00052327 373 1520418900 2018.03.07 10:35 0.78098000 0.78073000 0.78055000 0.78098000 0.78084344 0.00051827 445 1520419200 2018.03.07 10:40 0.78073000 0.78098000 0.78071000 0.78101000 0.78085644 0.00050374 459 1520419500 2018.03.07 10:45 0.78097000 0.78077000 0.78076000 0.78102000 0.78084821 0.00049530 178 1520419800 2018.03.07 10:50 0.78077000 0.78078000 0.78057000 0.78084000 0.78084171 0.00048424 245 1520420100 2018.03.07 10:55 0.78079000 0.78046000 0.78031000 0.78083000 0.78080536 0.00045746 310 1520420400 2018.03.07 11:00 0.78046000 0.78075000 0.78029000 0.78075000 0.78080009 0.00043796 355 1520420700 2018.03.07 11:05 0.78074000 0.78081000 0.78071000 0.78088000 0.78080103 0.00041608 292 1520421000 2018.03.07 11:10 0.78081000 0.78080000 0.78070000 0.78094000 0.78080093 0.00038264 335 1520421300 2018.03.07 11:15 0.78079000 0.78058000 0.78056000 0.78090000 0.78077989 0.00038433 434 1520421600 2018.03.07 11:20 0.78058000 0.78025000 0.78024000 0.78058000 0.78072943 0.00041204 415 1520421900 2018.03.07 11:25 0.78024000 0.78025000 0.78005000 0.78033000 0.78068377 0.00043896 481 1520422200 2018.03.07 11:30 0.78025000 0.77999000 0.77981000 0.78025000 0.78061769 0.00048890 448 1520422500 2018.03.07 11:35 0.78000000 0.78018000 0.77999000 0.78031000 0.78057601 0.00051434 453 1520422800 2018.03.07 11:40 0.78018000 0.78049000 0.78011000 0.78049000 0.78056782 0.00051692 298 1520423100 2018.03.07 11:45 0.78050000 0.78058000 0.78029000 0.78069000 0.78056898 0.00047161 281 1520423400 2018.03.07 11:50 0.78058000 0.78054000 0.78042000 0.78065000 0.78056622 0.00040450 373 1520423700 2018.03.07 11:55 0.78055000 0.78042000 0.78041000 0.78055000 0.78055229 0.00030663 183 1520424000 2018.03.07 12:00 0.78041000 0.78038000 0.78028000 0.78051000 0.78053588 0.00027882 326 1520424300 2018.03.07 12:05 0.78037000 0.78073000 0.78026000 0.78077000 0.78055437 0.00026385 292 1520424600 2018.03.07 12:10 0.78072000 0.78097000 0.78068000 0.78101000 0.78059395 0.00026338 402 1520424900 2018.03.07 12:15 0.78095000 0.78111000 0.78064000 0.78111000 0.78064310 0.00029063 354 1520425200 2018.03.07 12:20 0.78110000 0.78120000 0.78110000 0.78126000 0.78069614 0.00031854 320 1520425500 2018.03.07 12:25 0.78119000 0.78117000 0.78098000 0.78123000 0.78074127 0.00034807 280 1520425800 2018.03.07 12:30 0.78119000 0.78160000 0.78119000 0.78173000 0.78082305 0.00042123 431 1520426100 2018.03.07 12:35 0.78160000 0.78145000 0.78118000 0.78160000 0.78088276 0.00045527 534 1520426400 2018.03.07 12:40 0.78145000 0.78160000 0.78144000 0.78171000 0.78095107 0.00050421 347 1520426700 2018.03.07 12:45 0.78159000 0.78172000 0.78152000 0.78185000 0.78102430 0.00055697 351 1520427000 2018.03.07 12:50 0.78172000 0.78175000 0.78158000 0.78180000 0.78109342 0.00060264 248 1520427300 2018.03.07 12:55 0.78175000 0.78168000 0.78160000 0.78184000 0.78114928 0.00062578 290 1520427600 2018.03.07 13:00 0.78168000 0.78128000 0.78123000 0.78171000 0.78116173 0.00059751 426 1520427900 2018.03.07 13:05 0.78129000 0.78160000 0.78126000 0.78167000 0.78120347 0.00058178 466 1520428200 2018.03.07 13:10 0.78161000 0.78138000 0.78130000 0.78163000 0.78122028 0.00052005 409 1520428500 2018.03.07 13:15 0.78137000 0.78117000 0.78116000 0.78137000 0.78121549 0.00046447 245 1520428800 2018.03.07 13:20 0.78117000 0.78097000 0.78092000 0.78123000 0.78119211 0.00043659 343 1520429100 2018.03.07 13:25 0.78097000 0.78087000 0.78077000 0.78097000 0.78116144 0.00042099 217 1520429400 2018.03.07 13:30 0.78087000 0.78087000 0.78052000 0.78090000 0.78113368 0.00040603 320 1520429700 2018.03.07 13:35 0.78088000 0.78149000 0.78087000 0.78150000 0.78116762 0.00037287 275 1520430000 2018.03.07 13:40 0.78150000 0.78127000 0.78116000 0.78153000 0.78117737 0.00032583 420 1520430300 2018.03.07 13:45 0.78127000 0.78141000 0.78117000 0.78141000 0.78119952 0.00030444 419 1520430600 2018.03.07 13:50 0.78141000 0.78132000 0.78125000 0.78165000 0.78121100 0.00029590 303 1520430900 2018.03.07 13:55 0.78132000 0.78073000 0.78073000 0.78133000 0.78116519 0.00033361 520 1520431200 2018.03.07 14:00 0.78072000 0.78068000 0.78046000 0.78084000 0.78111898 0.00037101 771 1520431500 2018.03.07 14:05 0.78069000 0.78058000 0.78057000 0.78090000 0.78106765 0.00041265 432 1520431800 2018.03.07 14:10 0.78058000 0.78057000 0.78057000 0.78089000 0.78102025 0.00043027 469 1520432100 2018.03.07 14:15 0.78058000 0.78092000 0.78050000 0.78102000 0.78101070 0.00042402 433 1520432400 2018.03.07 14:20 0.78091000 0.78064000 0.78064000 0.78096000 0.78097540 0.00042430 323 1520432700 2018.03.07 14:25 0.78064000 0.78094000 0.78050000 0.78096000 0.78097203 0.00039149 373 1520433000 2018.03.07 14:30 0.78095000 0.78092000 0.78082000 0.78103000 0.78096707 0.00035225 418 1520433300 2018.03.07 14:35 0.78093000 0.78126000 0.78093000 0.78126000 0.78099497 0.00031539 393 1520433600 2018.03.07 14:40 0.78126000 0.78122000 0.78121000 0.78141000 0.78101640 0.00031056 376 1520433900 2018.03.07 14:45 0.78122000 0.78129000 0.78116000 0.78146000 0.78104246 0.00028877 327 1520434200 2018.03.07 14:50 0.78128000 0.78139000 0.78114000 0.78144000 0.78107556 0.00029317 290 1520434500 2018.03.07 14:55 0.78138000 0.78138000 0.78106000 0.78139000 0.78110455 0.00030541 272 1520434800 2018.03.07 15:00 0.78139000 0.78107000 0.78101000 0.78139000 0.78110126 0.00030335 340 1520435100 2018.03.07 15:05 0.78107000 0.78067000 0.78065000 0.78108000 0.78106019 0.00030751 403 1520435400 2018.03.07 15:10 0.78067000 0.78056000 0.78050000 0.78082000 0.78101255 0.00032136 543 1520435700 2018.03.07 15:15 0.78056000 0.78017000 0.78016000 0.78068000 0.78093231 0.00035170 760 1520436000 2018.03.07 15:20 0.78018000 0.78111000 0.78004000 0.78112000 0.78094923 0.00034575 1047 1520436300 2018.03.07 15:25 0.78112000 0.78120000 0.78095000 0.78139000 0.78097311 0.00033692 455 1520436600 2018.03.07 15:30 0.78121000 0.78156000 0.78105000 0.78188000 0.78102901 0.00036223 877 1520436900 2018.03.07 15:35 0.78156000 0.78179000 0.78146000 0.78180000 0.78110148 0.00040710 806 1520437200 2018.03.07 15:40 0.78180000 0.78125000 0.78125000 0.78180000 0.78111563 0.00040041 711 1520437500 2018.03.07 15:45 0.78126000 0.78113000 0.78099000 0.78136000 0.78111700 0.00038232 725 1520437800 2018.03.07 15:50 0.78114000 0.78090000 0.78082000 0.78114000 0.78109633 0.00036330 351 1520438100 2018.03.07 15:55 0.78091000 0.78107000 0.78090000 0.78112000 0.78109382 0.00036107 505 1520438400 2018.03.07 16:00 0.78106000 0.78093000 0.78090000 0.78120000 0.78107822 0.00034865 575 1520438700 2018.03.07 16:05 0.78092000 0.78130000 0.78086000 0.78133000 0.78109934 0.00034961 482 1520439000 2018.03.07 16:10 0.78129000 0.78147000 0.78115000 0.78152000 0.78113464 0.00035517 490 1520439300 2018.03.07 16:15 0.78146000 0.78171000 0.78146000 0.78183000 0.78118944 0.00037723 345 1520439600 2018.03.07 16:20 0.78171000 0.78132000 0.78131000 0.78175000 0.78120187 0.00037935 423 1520439900 2018.03.07 16:25 0.78133000 0.78109000 0.78106000 0.78140000 0.78119122 0.00037845 469 1520440200 2018.03.07 16:30 0.78110000 0.78177000 0.78087000 0.78184000 0.78124634 0.00040386 1031 1520440500 2018.03.07 16:35 0.78176000 0.78224000 0.78170000 0.78228000 0.78134098 0.00047578 1111 1520440800 2018.03.07 16:40 0.78225000 0.78269000 0.78222000 0.78293000 0.78146945 0.00058449 1243 1520441100 2018.03.07 16:45 0.78270000 0.78251000 0.78236000 0.78281000 0.78156855 0.00062424 1123 1520441400 2018.03.07 16:50 0.78251000 0.78232000 0.78227000 0.78259000 0.78164012 0.00062076 831 1520441700 2018.03.07 16:55 0.78236000 0.78227000 0.78227000 0.78262000 0.78170011 0.00055475 741 1520442000 2018.03.07 17:00 0.78227000 0.78248000 0.78194000 0.78267000 0.78177438 0.00057768 2035 1520442300 2018.03.07 17:05 0.78248000 0.78219000 0.78219000 0.78283000 0.78181397 0.00057736 1177 1520442600 2018.03.07 17:10 0.78219000 0.78207000 0.78195000 0.78276000 0.78183835 0.00058166 1290 1520442900 2018.03.07 17:15 0.78206000 0.78198000 0.78188000 0.78228000 0.78185184 0.00058498 1073 1520443200 2018.03.07 17:20 0.78199000 0.78117000 0.78116000 0.78207000 0.78178690 0.00057948 1016 1520443500 2018.03.07 17:25 0.78117000 0.78097000 0.78079000 0.78147000 0.78170910 0.00058619 1715 1520443800 2018.03.07 17:30 0.78098000 0.78153000 0.78098000 0.78153000 0.78169205 0.00056064 1223 1520444100 2018.03.07 17:35 0.78152000 0.78171000 0.78152000 0.78191000 0.78169376 0.00054283 1185 1520444400 2018.03.07 17:40 0.78172000 0.78120000 0.78120000 0.78184000 0.78164673 0.00053837 989 1520444700 2018.03.07 17:45 0.78120000 0.78096000 0.78090000 0.78137000 0.78158133 0.00057398 1372 1520445000 2018.03.07 17:50 0.78097000 0.78144000 0.78096000 0.78149000 0.78156787 0.00057912 1330 1520445300 2018.03.07 17:55 0.78143000 0.78090000 0.78070000 0.78150000 0.78150426 0.00061861 1241 1520445600 2018.03.07 18:00 0.78091000 0.78065000 0.78057000 0.78098000 0.78142290 0.00067608 1135 1520445900 2018.03.07 18:05 0.78066000 0.78101000 0.78051000 0.78103000 0.78138358 0.00069544 940 1520446200 2018.03.07 18:10 0.78101000 0.78060000 0.78041000 0.78110000 0.78130895 0.00074255 743 1520446500 2018.03.07 18:15 0.78061000 0.78002000 0.77998000 0.78073000 0.78118620 0.00081321 848 1520446800 2018.03.07 18:20 0.78001000 0.77936000 0.77930000 0.78006000 0.78101227 0.00089896 1137 1520447100 2018.03.07 18:25 0.77936000 0.77951000 0.77921000 0.77962000 0.78086920 0.00094227 652 1520447400 2018.03.07 18:30 0.77950000 0.77953000 0.77927000 0.77956000 0.78074166 0.00097041 619 1520447700 2018.03.07 18:35 0.77952000 0.77963000 0.77948000 0.77973000 0.78063578 0.00097009 568 1520448000 2018.03.07 18:40 0.77963000 0.77986000 0.77952000 0.78004000 0.78056190 0.00091267 699 1520448300 2018.03.07 18:45 0.77986000 0.78001000 0.77969000 0.78015000 0.78050934 0.00085646 716 1520448600 2018.03.07 18:50 0.78001000 0.77997000 0.77976000 0.78014000 0.78045797 0.00079893 754 1520448900 2018.03.07 18:55 0.77997000 0.77954000 0.77945000 0.78001000 0.78037055 0.00075883 588 1520449200 2018.03.07 19:00 0.77954000 0.77957000 0.77939000 0.77962000 0.78029430 0.00076550 639 1520449500 2018.03.07 19:05 0.77956000 0.77946000 0.77941000 0.77994000 0.78021485 0.00078028 779 1520449800 2018.03.07 19:10 0.77946000 0.77906000 0.77905000 0.77946000 0.78010486 0.00077315 548 1520450100 2018.03.07 19:15 0.77907000 0.77946000 0.77882000 0.77976000 0.78004345 0.00070093 698 1520450400 2018.03.07 19:20 0.77945000 0.77952000 0.77942000 0.77963000 0.77999359 0.00066074 619 1520450700 2018.03.07 19:25 0.77953000 0.77963000 0.77940000 0.77964000 0.77995897 0.00062749 620 1520451000 2018.03.07 19:30 0.77964000 0.77953000 0.77945000 0.77972000 0.77991811 0.00053413 451 1520451300 2018.03.07 19:35 0.77953000 0.77961000 0.77942000 0.77973000 0.77988877 0.00048414 316 1520451600 2018.03.07 19:40 0.77961000 0.77966000 0.77949000 0.77972000 0.77986698 0.00044884 457 1520451900 2018.03.07 19:45 0.77967000 0.77968000 0.77955000 0.77980000 0.77984917 0.00036172 303 1520452200 2018.03.07 19:50 0.77968000 0.77990000 0.77968000 0.77992000 0.77985401 0.00032400 326 1520452500 2018.03.07 19:55 0.77990000 0.78029000 0.77990000 0.78030000 0.77989554 0.00036425 367 1520452800 2018.03.07 20:00 0.78028000 0.78020000 0.78006000 0.78034000 0.77992453 0.00036913 401 1520453100 2018.03.07 20:05 0.78019000 0.77987000 0.77987000 0.78020000 0.77991934 0.00035426 312 1520453400 2018.03.07 20:10 0.77987000 0.77987000 0.77970000 0.77993000 0.77991464 0.00034081 270 1520453700 2018.03.07 20:15 0.77986000 0.78009000 0.77981000 0.78018000 0.77993134 0.00034610 312 1520454000 2018.03.07 20:20 0.78009000 0.78033000 0.78003000 0.78035000 0.77996931 0.00037648 421 1520454300 2018.03.07 20:25 0.78034000 0.78080000 0.78028000 0.78083000 0.78004842 0.00045704 457 1520454600 2018.03.07 20:30 0.78080000 0.78046000 0.78046000 0.78090000 0.78008762 0.00048578 421 1520454900 2018.03.07 20:35 0.78045000 0.78028000 0.78020000 0.78045000 0.78010594 0.00048103 415 1520455200 2018.03.07 20:40 0.78028000 0.78096000 0.78024000 0.78098000 0.78018728 0.00053689 514 1520455500 2018.03.07 20:45 0.78094000 0.78085000 0.78077000 0.78116000 0.78025040 0.00055774 542 1520455800 2018.03.07 20:50 0.78085000 0.78122000 0.78085000 0.78124000 0.78034274 0.00056709 327 1520456100 2018.03.07 20:55 0.78123000 0.78111000 0.78107000 0.78123000 0.78041581 0.00058248 282 1520456400 2018.03.07 21:00 0.78110000 0.78117000 0.78109000 0.78133000 0.78048764 0.00059407 376 1520456700 2018.03.07 21:05 0.78116000 0.78122000 0.78109000 0.78128000 0.78055739 0.00060525 255 1520457000 2018.03.07 21:10 0.78121000 0.78101000 0.78096000 0.78122000 0.78060049 0.00058028 351 1520457300 2018.03.07 21:15 0.78100000 0.78120000 0.78099000 0.78121000 0.78065759 0.00056516 254 1520457600 2018.03.07 21:20 0.78120000 0.78124000 0.78115000 0.78131000 0.78071306 0.00054539 271 1520457900 2018.03.07 21:25 0.78124000 0.78100000 0.78098000 0.78125000 0.78074039 0.00050221 486 1520458200 2018.03.07 21:30 0.78100000 0.78116000 0.78095000 0.78121000 0.78078035 0.00047876 399 1520458500 2018.03.07 21:35 0.78115000 0.78121000 0.78107000 0.78130000 0.78082127 0.00047912 268 1520458800 2018.03.07 21:40 0.78121000 0.78107000 0.78098000 0.78129000 0.78084496 0.00046328 265 1520459100 2018.03.07 21:45 0.78106000 0.78133000 0.78096000 0.78133000 0.78089115 0.00042173 446 1520459400 2018.03.07 21:50 0.78131000 0.78206000 0.78130000 0.78215000 0.78100247 0.00042982 1195 1520459700 2018.03.07 21:55 0.78205000 0.78164000 0.78157000 0.78245000 0.78106319 0.00039926 1095 1520460000 2018.03.07 22:00 0.78164000 0.78171000 0.78123000 0.78184000 0.78112479 0.00038523 643 1520460300 2018.03.07 22:05 0.78171000 0.78198000 0.78170000 0.78204000 0.78120624 0.00041839 816 1520460600 2018.03.07 22:10 0.78198000 0.78210000 0.78188000 0.78239000 0.78129136 0.00042722 597 1520460900 2018.03.07 22:15 0.78210000 0.78203000 0.78189000 0.78221000 0.78136170 0.00039173 518 1520461200 2018.03.07 22:20 0.78203000 0.78204000 0.78187000 0.78205000 0.78142630 0.00040664 472 1520461500 2018.03.07 22:25 0.78204000 0.78184000 0.78181000 0.78205000 0.78146570 0.00039453 441 1520461800 2018.03.07 22:30 0.78185000 0.78184000 0.78166000 0.78194000 0.78150135 0.00039826 593 1520462100 2018.03.07 22:35 0.78184000 0.78241000 0.78184000 0.78245000 0.78158789 0.00043480 452 1520462400 2018.03.07 22:40 0.78241000 0.78240000 0.78228000 0.78257000 0.78166523 0.00046218 504 1520462700 2018.03.07 22:45 0.78241000 0.78237000 0.78234000 0.78254000 0.78173235 0.00048041 371 1520463000 2018.03.07 22:50 0.78238000 0.78240000 0.78234000 0.78247000 0.78179594 0.00047812 201 1520463300 2018.03.07 22:55 0.78241000 0.78252000 0.78240000 0.78263000 0.78186490 0.00048871 334 1520463600 2018.03.07 23:00 0.78250000 0.78247000 0.78234000 0.78256000 0.78192253 0.00048920 338 1520463900 2018.03.07 23:05 0.78246000 0.78219000 0.78215000 0.78246000 0.78194800 0.00044741 266 1520464200 2018.03.07 23:10 0.78219000 0.78213000 0.78207000 0.78219000 0.78196533 0.00041198 261 1520464500 2018.03.07 23:15 0.78213000 0.78201000 0.78196000 0.78215000 0.78196959 0.00037523 188 1520464800 2018.03.07 23:20 0.78202000 0.78212000 0.78200000 0.78214000 0.78198391 0.00031388 151 1520465100 2018.03.07 23:25 0.78212000 0.78220000 0.78211000 0.78227000 0.78200449 0.00027235 107 1520465400 2018.03.07 23:30 0.78224000 0.78252000 0.78224000 0.78254000 0.78205359 0.00027536 120 1520465700 2018.03.07 23:35 0.78252000 0.78272000 0.78240000 0.78280000 0.78211706 0.00027371 271 1520466000 2018.03.07 23:40 0.78272000 0.78272000 0.78266000 0.78300000 0.78217448 0.00026979 217 1520466300 2018.03.07 23:45 0.78271000 0.78267000 0.78265000 0.78271000 0.78222167 0.00027380 167 1520466600 2018.03.07 23:50 0.78267000 0.78256000 0.78253000 0.78267000 0.78225389 0.00027463 275 1520466900 2018.03.07 23:55 0.78254000 0.78247000 0.78245000 0.78257000 0.78227447 0.00026934 195 1520467200 2018.03.08 00:00 0.78232000 0.78226000 0.78217000 0.78237000 0.78227310 0.00026456 31 1520467500 2018.03.08 00:05 0.78226000 0.78245000 0.78226000 0.78245000 0.78228994 0.00024320 34 1520467800 2018.03.08 00:10 0.78245000 0.78224000 0.78222000 0.78255000 0.78228519 0.00022391 56 1520468100 2018.03.08 00:15 0.78225000 0.78224000 0.78224000 0.78225000 0.78228088 0.00022432 13 1520468400 2018.03.08 00:20 0.78224000 0.78221000 0.78198000 0.78227000 0.78227413 0.00022618 68 1520468700 2018.03.08 00:25 0.78220000 0.78184000 0.78184000 0.78220000 0.78223279 0.00026049 71 1520469000 2018.03.08 00:30 0.78184000 0.78181000 0.78179000 0.78191000 0.78219252 0.00028955 50 1520469300 2018.03.08 00:35 0.78181000 0.78199000 0.78180000 0.78202000 0.78217323 0.00029103 79 1520469600 2018.03.08 00:40 0.78199000 0.78201000 0.78195000 0.78206000 0.78215769 0.00029123 60 1520469900 2018.03.08 00:45 0.78201000 0.78201000 0.78200000 0.78211000 0.78214362 0.00029816 49 1520470200 2018.03.08 00:50 0.78201000 0.78185000 0.78174000 0.78202000 0.78211566 0.00031568 432 1520470500 2018.03.08 00:55 0.78184000 0.78160000 0.78155000 0.78185000 0.78206655 0.00035425 264 1520470800 2018.03.08 01:00 0.78160000 0.78160000 0.78152000 0.78180000 0.78202211 0.00038721 624 1520471100 2018.03.08 01:05 0.78160000 0.78181000 0.78158000 0.78183000 0.78200191 0.00039667 294 1520471400 2018.03.08 01:10 0.78181000 0.78170000 0.78165000 0.78182000 0.78197316 0.00039641 357 1520471700 2018.03.08 01:15 0.78171000 0.78191000 0.78170000 0.78195000 0.78196714 0.00036191 225 1520472000 2018.03.08 01:20 0.78191000 0.78203000 0.78191000 0.78204000 0.78197313 0.00031895 138 1520472300 2018.03.08 01:25 0.78203000 0.78206000 0.78202000 0.78208000 0.78198140 0.00027733 81 1520472600 2018.03.08 01:30 0.78206000 0.78239000 0.78206000 0.78240000 0.78202032 0.00025830 124 1520472900 2018.03.08 01:35 0.78240000 0.78260000 0.78240000 0.78264000 0.78207553 0.00027447 158 1520473200 2018.03.08 01:40 0.78260000 0.78260000 0.78251000 0.78274000 0.78212548 0.00030443 289 1520473500 2018.03.08 01:45 0.78260000 0.78259000 0.78252000 0.78262000 0.78216972 0.00032625 173 1520473800 2018.03.08 01:50 0.78258000 0.78263000 0.78249000 0.78271000 0.78221355 0.00035651 173 1520474100 2018.03.08 01:55 0.78264000 0.78264000 0.78262000 0.78279000 0.78225417 0.00038408 145 1520474400 2018.03.08 02:00 0.78263000 0.78254000 0.78253000 0.78310000 0.78228139 0.00040008 424 1520474700 2018.03.08 02:05 0.78254000 0.78245000 0.78242000 0.78257000 0.78229745 0.00039562 360 1520475000 2018.03.08 02:10 0.78245000 0.78259000 0.78240000 0.78275000 0.78232531 0.00039527 369 1520475300 2018.03.08 02:15 0.78260000 0.78268000 0.78247000 0.78271000 0.78235909 0.00040685 206 1520475600 2018.03.08 02:20 0.78268000 0.78268000 0.78260000 0.78294000 0.78238965 0.00041510 428 1520475900 2018.03.08 02:25 0.78269000 0.78258000 0.78256000 0.78270000 0.78240778 0.00041394 248 1520476200 2018.03.08 02:30 0.78258000 0.78353000 0.78257000 0.78386000 0.78251466 0.00049019 1007 1520476500 2018.03.08 02:35 0.78353000 0.78329000 0.78323000 0.78370000 0.78258850 0.00049422 382 1520476800 2018.03.08 02:40 0.78330000 0.78314000 0.78292000 0.78341000 0.78264102 0.00046942 536 1520477100 2018.03.08 02:45 0.78314000 0.78289000 0.78284000 0.78314000 0.78266474 0.00043883 272 1520477400 2018.03.08 02:50 0.78289000 0.78299000 0.78287000 0.78328000 0.78269571 0.00039215 439 1520477700 2018.03.08 02:55 0.78300000 0.78267000 0.78265000 0.78319000 0.78269326 0.00035053 312 1520478000 2018.03.08 03:00 0.78267000 0.78263000 0.78263000 0.78295000 0.78268724 0.00031827 252 1520478300 2018.03.08 03:05 0.78264000 0.78266000 0.78234000 0.78267000 0.78268465 0.00028624 287 1520478600 2018.03.08 03:10 0.78266000 0.78244000 0.78234000 0.78266000 0.78266135 0.00028940 558 1520478900 2018.03.08 03:15 0.78245000 0.78249000 0.78232000 0.78265000 0.78264503 0.00029618 366 1520479200 2018.03.08 03:20 0.78248000 0.78248000 0.78236000 0.78266000 0.78262931 0.00030312 301 1520479500 2018.03.08 03:25 0.78248000 0.78206000 0.78203000 0.78251000 0.78257509 0.00034488 300 1520479800 2018.03.08 03:30 0.78207000 0.78200000 0.78177000 0.78214000 0.78252032 0.00038586 413 1520480100 2018.03.08 03:35 0.78200000 0.78244000 0.78199000 0.78248000 0.78251267 0.00038822 418 1520480400 2018.03.08 03:40 0.78243000 0.78238000 0.78211000 0.78244000 0.78250004 0.00039405 309 1520480700 2018.03.08 03:45 0.78239000 0.78257000 0.78236000 0.78268000 0.78250670 0.00039155 414 1520481000 2018.03.08 03:50 0.78257000 0.78229000 0.78224000 0.78267000 0.78248606 0.00040178 351 1520481300 2018.03.08 03:55 0.78229000 0.78248000 0.78225000 0.78258000 0.78248548 0.00039965 263 1520481600 2018.03.08 04:00 0.78248000 0.78288000 0.78247000 0.78290000 0.78252306 0.00039379 351 1520481900 2018.03.08 04:05 0.78288000 0.78264000 0.78264000 0.78294000 0.78253419 0.00039108 232 1520482200 2018.03.08 04:10 0.78264000 0.78280000 0.78264000 0.78301000 0.78255951 0.00032195 260 1520482500 2018.03.08 04:15 0.78279000 0.78279000 0.78276000 0.78293000 0.78258146 0.00028097 252 1520482800 2018.03.08 04:20 0.78279000 0.78278000 0.78265000 0.78282000 0.78260037 0.00025726 221 1520483100 2018.03.08 04:25 0.78277000 0.78306000 0.78275000 0.78307000 0.78264414 0.00027669 332 1520483400 2018.03.08 04:30 0.78305000 0.78301000 0.78275000 0.78316000 0.78267899 0.00028832 308 1520483700 2018.03.08 04:35 0.78302000 0.78347000 0.78302000 0.78348000 0.78275432 0.00035965 326 1520484000 2018.03.08 04:40 0.78348000 0.78316000 0.78305000 0.78356000 0.78279296 0.00038317 310 1520484300 2018.03.08 04:45 0.78316000 0.78330000 0.78315000 0.78336000 0.78284125 0.00041524 210 1520484600 2018.03.08 04:50 0.78331000 0.78299000 0.78289000 0.78339000 0.78285541 0.00041180 242 1520484900 2018.03.08 04:55 0.78299000 0.78268000 0.78255000 0.78299000 0.78283871 0.00039995 239 1520485200 2018.03.08 05:00 0.78267000 0.78260000 0.78255000 0.78276000 0.78281597 0.00038917 229 1520485500 2018.03.08 05:05 0.78263000 0.78290000 0.78260000 0.78292000 0.78282398 0.00035238 387 1520485800 2018.03.08 05:10 0.78290000 0.78257000 0.78257000 0.78310000 0.78279979 0.00030393 295 1520486100 2018.03.08 05:15 0.78257000 0.78268000 0.78239000 0.78274000 0.78278838 0.00029459 378 1520486400 2018.03.08 05:20 0.78267000 0.78285000 0.78264000 0.78287000 0.78279425 0.00027972 232 1520486700 2018.03.08 05:25 0.78285000 0.78298000 0.78282000 0.78304000 0.78281194 0.00027559 303 1520487000 2018.03.08 05:30 0.78299000 0.78317000 0.78291000 0.78325000 0.78284604 0.00025419 503 1520487300 2018.03.08 05:35 0.78317000 0.78313000 0.78310000 0.78321000 0.78287308 0.00024201 202 1520487600 2018.03.08 05:40 0.78313000 0.78318000 0.78306000 0.78320000 0.78290231 0.00024575 164 1520487900 2018.03.08 05:45 0.78319000 0.78301000 0.78299000 0.78319000 0.78291257 0.00023780 367 1520488200 2018.03.08 05:50 0.78300000 0.78299000 0.78298000 0.78306000 0.78291994 0.00023557 121 1520488500 2018.03.08 05:55 0.78300000 0.78317000 0.78300000 0.78323000 0.78294376 0.00023515 167 1520488800 2018.03.08 06:00 0.78317000 0.78322000 0.78317000 0.78328000 0.78297007 0.00023492 270 1520489100 2018.03.08 06:05 0.78323000 0.78333000 0.78322000 0.78338000 0.78300435 0.00024299 186 1520489400 2018.03.08 06:10 0.78333000 0.78339000 0.78328000 0.78340000 0.78304108 0.00025558 181 1520489700 2018.03.08 06:15 0.78339000 0.78341000 0.78339000 0.78346000 0.78307621 0.00025407 90 1520490000 2018.03.08 06:20 0.78340000 0.78348000 0.78327000 0.78353000 0.78311467 0.00027520 232 1520490300 2018.03.08 06:25 0.78348000 0.78347000 0.78347000 0.78357000 0.78314851 0.00029185 115 1520490600 2018.03.08 06:30 0.78347000 0.78336000 0.78334000 0.78351000 0.78316865 0.00029896 117 1520490900 2018.03.08 06:35 0.78336000 0.78305000 0.78295000 0.78337000 0.78315735 0.00027686 167 1520491200 2018.03.08 06:40 0.78307000 0.78304000 0.78293000 0.78309000 0.78314617 0.00024714 127 1520491500 2018.03.08 06:45 0.78306000 0.78299000 0.78289000 0.78325000 0.78313130 0.00024252 289 1520491800 2018.03.08 06:50 0.78300000 0.78281000 0.78281000 0.78300000 0.78310070 0.00022230 146 1520492100 2018.03.08 06:55 0.78281000 0.78295000 0.78275000 0.78298000 0.78308635 0.00020807 343 1520492400 2018.03.08 07:00 0.78296000 0.78288000 0.78286000 0.78307000 0.78306670 0.00021340 275 1520492700 2018.03.08 07:05 0.78288000 0.78297000 0.78286000 0.78299000 0.78305749 0.00021737 223 1520493000 2018.03.08 07:10 0.78298000 0.78305000 0.78297000 0.78308000 0.78305677 0.00021620 161 1520493300 2018.03.08 07:15 0.78305000 0.78298000 0.78296000 0.78307000 0.78304946 0.00021906 210 1520493600 2018.03.08 07:20 0.78298000 0.78269000 0.78264000 0.78300000 0.78301523 0.00024300 352 1520493900 2018.03.08 07:25 0.78269000 0.78267000 0.78264000 0.78278000 0.78298235 0.00026709 181 1520494200 2018.03.08 07:30 0.78267000 0.78257000 0.78257000 0.78275000 0.78294308 0.00029762 333 1520494500 2018.03.08 07:35 0.78257000 0.78257000 0.78253000 0.78270000 0.78290755 0.00031842 227 1520494800 2018.03.08 07:40 0.78257000 0.78250000 0.78250000 0.78269000 0.78286873 0.00033782 200 1520495100 2018.03.08 07:45 0.78250000 0.78255000 0.78246000 0.78264000 0.78283838 0.00033996 206 1520495400 2018.03.08 07:50 0.78255000 0.78278000 0.78248000 0.78280000 0.78283282 0.00031886 425 1520495700 2018.03.08 07:55 0.78278000 0.78264000 0.78257000 0.78279000 0.78281445 0.00029946 262 1520496000 2018.03.08 08:00 0.78264000 0.78300000 0.78248000 0.78305000 0.78283212 0.00025959 291 1520496300 2018.03.08 08:05 0.78300000 0.78315000 0.78299000 0.78323000 0.78286240 0.00022655 291 1520496600 2018.03.08 08:10 0.78315000 0.78274000 0.78264000 0.78322000 0.78285074 0.00019762 208 1520496900 2018.03.08 08:15 0.78275000 0.78260000 0.78258000 0.78287000 0.78282686 0.00019664 307 1520497200 2018.03.08 08:20 0.78259000 0.78276000 0.78259000 0.78282000 0.78282049 0.00019032 132 1520497500 2018.03.08 08:25 0.78276000 0.78266000 0.78260000 0.78276000 0.78280521 0.00018694 253 1520497800 2018.03.08 08:30 0.78266000 0.78265000 0.78256000 0.78267000 0.78279043 0.00018780 182 1520498100 2018.03.08 08:35 0.78265000 0.78276000 0.78264000 0.78281000 0.78278753 0.00018403 129 1520498400 2018.03.08 08:40 0.78276000 0.78260000 0.78260000 0.78279000 0.78276967 0.00018433 194 1520498700 2018.03.08 08:45 0.78259000 0.78285000 0.78259000 0.78285000 0.78277732 0.00018119 270 1520499000 2018.03.08 08:50 0.78286000 0.78267000 0.78263000 0.78289000 0.78276710 0.00016915 339 1520499300 2018.03.08 08:55 0.78267000 0.78246000 0.78224000 0.78267000 0.78273785 0.00016616 423 1520499600 2018.03.08 09:00 0.78248000 0.78238000 0.78225000 0.78259000 0.78270377 0.00017601 486 1520499900 2018.03.08 09:05 0.78238000 0.78237000 0.78237000 0.78265000 0.78267198 0.00018685 205 1520500200 2018.03.08 09:10 0.78237000 0.78239000 0.78228000 0.78264000 0.78264513 0.00019525 415 1520500500 2018.03.08 09:15 0.78239000 0.78226000 0.78215000 0.78254000 0.78260845 0.00021475 421 1520500800 2018.03.08 09:20 0.78226000 0.78208000 0.78203000 0.78239000 0.78255812 0.00025087 405 1520501100 2018.03.08 09:25 0.78208000 0.78183000 0.78182000 0.78211000 0.78248878 0.00031223 329 1520501400 2018.03.08 09:30 0.78183000 0.78207000 0.78168000 0.78216000 0.78244889 0.00032890 502 1520501700 2018.03.08 09:35 0.78208000 0.78243000 0.78208000 0.78256000 0.78244709 0.00032662 497 1520502000 2018.03.08 09:40 0.78243000 0.78227000 0.78224000 0.78252000 0.78243023 0.00030822 541 1520502300 2018.03.08 09:45 0.78225000 0.78162000 0.78159000 0.78226000 0.78235306 0.00032662 601 1520502600 2018.03.08 09:50 0.78163000 0.78176000 0.78154000 0.78189000 0.78229658 0.00034968 447 1520502900 2018.03.08 09:55 0.78176000 0.78190000 0.78160000 0.78190000 0.78225881 0.00036074 312 1520503200 2018.03.08 10:00 0.78189000 0.78185000 0.78176000 0.78203000 0.78221988 0.00036070 608 1520503500 2018.03.08 10:05 0.78187000 0.78144000 0.78142000 0.78206000 0.78214560 0.00039768 631 1520503800 2018.03.08 10:10 0.78144000 0.78144000 0.78137000 0.78165000 0.78207840 0.00042228 444 1520504100 2018.03.08 10:15 0.78144000 0.78123000 0.78105000 0.78147000 0.78199760 0.00044754 768 1520504400 2018.03.08 10:20 0.78123000 0.78097000 0.78095000 0.78134000 0.78189974 0.00049763 483 1520504700 2018.03.08 10:25 0.78097000 0.78114000 0.78096000 0.78132000 0.78182738 0.00049058 324 1520505000 2018.03.08 10:30 0.78114000 0.78086000 0.78086000 0.78124000 0.78173525 0.00051217 334 1520505300 2018.03.08 10:35 0.78087000 0.78097000 0.78083000 0.78106000 0.78166237 0.00052411 390 1520505600 2018.03.08 10:40 0.78098000 0.78110000 0.78095000 0.78122000 0.78160881 0.00052110 550 1520505900 2018.03.08 10:45 0.78111000 0.78081000 0.78079000 0.78136000 0.78153273 0.00053115 803 1520506200 2018.03.08 10:50 0.78080000 0.78072000 0.78056000 0.78082000 0.78145533 0.00053398 644 1520506500 2018.03.08 10:55 0.78072000 0.78057000 0.78055000 0.78083000 0.78137101 0.00054650 417 1520506800 2018.03.08 11:00 0.78058000 0.78054000 0.78040000 0.78083000 0.78129187 0.00056135 578 1520507100 2018.03.08 11:05 0.78055000 0.78004000 0.78003000 0.78066000 0.78117264 0.00062604 721 1520507400 2018.03.08 11:10 0.78006000 0.78015000 0.78006000 0.78045000 0.78107525 0.00064569 533 1520507700 2018.03.08 11:15 0.78018000 0.78033000 0.78018000 0.78039000 0.78100427 0.00059951 502 1520508000 2018.03.08 11:20 0.78032000 0.77984000 0.77984000 0.78034000 0.78089339 0.00059199 454 1520508300 2018.03.08 11:25 0.77984000 0.78007000 0.77981000 0.78025000 0.78081497 0.00060251 419 1520508600 2018.03.08 11:30 0.78008000 0.78014000 0.77992000 0.78015000 0.78075069 0.00058657 306 1520508900 2018.03.08 11:35 0.78015000 0.78003000 0.78000000 0.78020000 0.78068205 0.00055080 299 1520509200 2018.03.08 11:40 0.78003000 0.77984000 0.77984000 0.78007000 0.78060186 0.00051551 274 1520509500 2018.03.08 11:45 0.77985000 0.77962000 0.77955000 0.77985000 0.78050835 0.00052187 422 1520509800 2018.03.08 11:50 0.77962000 0.77962000 0.77956000 0.77974000 0.78042374 0.00051208 346 1520510100 2018.03.08 11:55 0.77962000 0.77979000 0.77945000 0.77989000 0.78036338 0.00049543 626 1520510400 2018.03.08 12:00 0.77980000 0.77968000 0.77960000 0.77980000 0.78029830 0.00049546 375 1520510700 2018.03.08 12:05 0.77968000 0.78008000 0.77968000 0.78022000 0.78027751 0.00045875 303 1520511000 2018.03.08 12:10 0.78009000 0.78009000 0.78007000 0.78023000 0.78025965 0.00043914 222 1520511300 2018.03.08 12:15 0.78008000 0.78007000 0.77995000 0.78016000 0.78024159 0.00040745 273 1520511600 2018.03.08 12:20 0.78006000 0.78019000 0.78004000 0.78026000 0.78023668 0.00035783 158 1520511900 2018.03.08 12:25 0.78020000 0.78009000 0.78006000 0.78027000 0.78022271 0.00032918 394 1520512200 2018.03.08 12:30 0.78007000 0.78015000 0.77995000 0.78019000 0.78021578 0.00030638 345 1520512500 2018.03.08 12:35 0.78015000 0.78028000 0.78015000 0.78036000 0.78022190 0.00030015 378 1520512800 2018.03.08 12:40 0.78029000 0.78001000 0.77998000 0.78032000 0.78020172 0.00028097 313 1520513100 2018.03.08 12:45 0.77998000 0.77997000 0.77992000 0.78016000 0.78017965 0.00026832 325 1520513400 2018.03.08 12:50 0.77996000 0.78020000 0.77996000 0.78026000 0.78018159 0.00026955 235 1520513700 2018.03.08 12:55 0.78022000 0.78020000 0.78019000 0.78034000 0.78018334 0.00026873 176 1520514000 2018.03.08 13:00 0.78020000 0.77996000 0.77994000 0.78020000 0.78016207 0.00024827 284 1520514300 2018.03.08 13:05 0.77996000 0.78017000 0.77984000 0.78022000 0.78016283 0.00024789 319 1520514600 2018.03.08 13:10 0.78016000 0.78008000 0.78006000 0.78032000 0.78015494 0.00024363 301 1520514900 2018.03.08 13:15 0.78006000 0.78008000 0.77998000 0.78012000 0.78014780 0.00023836 168 1520515200 2018.03.08 13:20 0.78009000 0.78000000 0.77998000 0.78018000 0.78013372 0.00022288 263 1520515500 2018.03.08 13:25 0.77999000 0.77977000 0.77971000 0.78000000 0.78009908 0.00019155 315 1520515800 2018.03.08 13:30 0.77976000 0.77966000 0.77966000 0.77981000 0.78005727 0.00017462 257 1520516100 2018.03.08 13:35 0.77967000 0.77985000 0.77962000 0.77986000 0.78003753 0.00016835 273 1520516400 2018.03.08 13:40 0.77984000 0.77965000 0.77935000 0.77985000 0.78000062 0.00017344 322 1520516700 2018.03.08 13:45 0.77965000 0.77955000 0.77934000 0.77967000 0.77995770 0.00020443 268 1520517000 2018.03.08 13:50 0.77956000 0.77968000 0.77943000 0.77975000 0.77993126 0.00021606 273 1520517300 2018.03.08 13:55 0.77968000 0.77996000 0.77956000 0.77998000 0.77993399 0.00021337 353 1520517600 2018.03.08 14:00 0.77996000 0.78021000 0.77992000 0.78028000 0.77996028 0.00021105 295 1520517900 2018.03.08 14:05 0.78020000 0.78014000 0.78006000 0.78038000 0.77997740 0.00021209 340 1520518200 2018.03.08 14:10 0.78015000 0.78037000 0.78008000 0.78038000 0.78001479 0.00022736 362 1520518500 2018.03.08 14:15 0.78037000 0.78044000 0.78028000 0.78050000 0.78005528 0.00024547 360 1520518800 2018.03.08 14:20 0.78043000 0.78026000 0.78014000 0.78047000 0.78007478 0.00025376 352 1520519100 2018.03.08 14:25 0.78026000 0.78020000 0.77998000 0.78030000 0.78008671 0.00025699 230 1520519400 2018.03.08 14:30 0.78020000 0.78013000 0.78010000 0.78036000 0.78009083 0.00025706 237 1520519700 2018.03.08 14:35 0.78014000 0.78006000 0.78001000 0.78015000 0.78008789 0.00025509 181 1520520000 2018.03.08 14:40 0.78005000 0.78025000 0.78000000 0.78029000 0.78010333 0.00026025 300 1520520300 2018.03.08 14:45 0.78025000 0.78043000 0.78005000 0.78100000 0.78013444 0.00027901 2108 1520520600 2018.03.08 14:50 0.78043000 0.78031000 0.78009000 0.78058000 0.78015116 0.00028696 785 1520520900 2018.03.08 14:55 0.78031000 0.78015000 0.77978000 0.78035000 0.78015105 0.00028648 942 1520521200 2018.03.08 15:00 0.78014000 0.78042000 0.78005000 0.78062000 0.78017667 0.00029853 834 1520521500 2018.03.08 15:05 0.78043000 0.78051000 0.78026000 0.78077000 0.78020841 0.00030258 984 1520521800 2018.03.08 15:10 0.78052000 0.78058000 0.78041000 0.78072000 0.78024380 0.00029711 615 1520522100 2018.03.08 15:15 0.78059000 0.78045000 0.78025000 0.78063000 0.78026344 0.00029197 646 1520522400 2018.03.08 15:20 0.78046000 0.78056000 0.78035000 0.78072000 0.78029168 0.00027082 717 1520522700 2018.03.08 15:25 0.78055000 0.78028000 0.78015000 0.78056000 0.78029057 0.00021401 383 1520523000 2018.03.08 15:30 0.78027000 0.78078000 0.78003000 0.78085000 0.78033718 0.00019531 2251 1520523300 2018.03.08 15:35 0.78080000 0.78055000 0.78040000 0.78087000 0.78035745 0.00018173 2032 1520523600 2018.03.08 15:40 0.78055000 0.78014000 0.78000000 0.78072000 0.78033674 0.00018559 1558 1520523900 2018.03.08 15:45 0.78013000 0.77999000 0.77960000 0.78037000 0.78030372 0.00020006 1871 1520524200 2018.03.08 15:50 0.77998000 0.77988000 0.77966000 0.78009000 0.78026336 0.00022716 1178 1520524500 2018.03.08 15:55 0.77989000 0.78018000 0.77979000 0.78035000 0.78025542 0.00022610 960 1520524800 2018.03.08 16:00 0.78019000 0.78033000 0.77998000 0.78037000 0.78026253 0.00022514 963 1520525100 2018.03.08 16:05 0.78033000 0.78058000 0.78026000 0.78068000 0.78029276 0.00022910 851 1520525400 2018.03.08 16:10 0.78059000 0.78046000 0.78040000 0.78067000 0.78030869 0.00022620 873 1520525700 2018.03.08 16:15 0.78046000 0.78036000 0.78036000 0.78070000 0.78031358 0.00021848 666 1520526000 2018.03.08 16:20 0.78036000 0.78068000 0.78035000 0.78081000 0.78034847 0.00022529 682 1520526300 2018.03.08 16:25 0.78068000 0.78026000 0.78025000 0.78069000 0.78034005 0.00022648 924 1520526600 2018.03.08 16:30 0.78026000 0.78108000 0.78007000 0.78113000 0.78041052 0.00027127 1170 1520526900 2018.03.08 16:35 0.78108000 0.78050000 0.78050000 0.78109000 0.78041904 0.00026526 1192 1520527200 2018.03.08 16:40 0.78049000 0.78086000 0.78047000 0.78132000 0.78046104 0.00028144 1032 1520527500 2018.03.08 16:45 0.78087000 0.78096000 0.78066000 0.78107000 0.78050856 0.00030439 1031 1520527800 2018.03.08 16:50 0.78095000 0.78037000 0.78030000 0.78111000 0.78049536 0.00030384 771 1520528100 2018.03.08 16:55 0.78037000 0.77959000 0.77952000 0.78043000 0.78040914 0.00035714 1230 1520528400 2018.03.08 17:00 0.77958000 0.77908000 0.77906000 0.77966000 0.78028255 0.00046331 1072 1520528700 2018.03.08 17:05 0.77907000 0.77926000 0.77900000 0.77932000 0.78018517 0.00052797 1004 1520529000 2018.03.08 17:10 0.77926000 0.77949000 0.77884000 0.77951000 0.78011896 0.00054364 857 1520529300 2018.03.08 17:15 0.77951000 0.77923000 0.77921000 0.77972000 0.78003430 0.00058357 620 1520529600 2018.03.08 17:20 0.77923000 0.77939000 0.77915000 0.77940000 0.77997294 0.00061305 693 1520529900 2018.03.08 17:25 0.77941000 0.77928000 0.77928000 0.77969000 0.77990694 0.00064789 805 1520530200 2018.03.08 17:30 0.77929000 0.77884000 0.77884000 0.77931000 0.77980533 0.00071681 765 1520530500 2018.03.08 17:35 0.77885000 0.77843000 0.77843000 0.77913000 0.77967434 0.00081044 794 1520530800 2018.03.08 17:40 0.77844000 0.77858000 0.77834000 0.77894000 0.77957012 0.00086348 930 1520531100 2018.03.08 17:45 0.77857000 0.77825000 0.77815000 0.77858000 0.77944440 0.00091769 644 1520531400 2018.03.08 17:50 0.77824000 0.77838000 0.77815000 0.77860000 0.77934302 0.00094756 690 1520531700 2018.03.08 17:55 0.77838000 0.77796000 0.77782000 0.77855000 0.77921131 0.00100334 825 1520532000 2018.03.08 18:00 0.77799000 0.77817000 0.77795000 0.77849000 0.77911214 0.00099996 1046 1520532300 2018.03.08 18:05 0.77817000 0.77828000 0.77812000 0.77857000 0.77903288 0.00100228 605 1520532600 2018.03.08 18:10 0.77829000 0.77854000 0.77817000 0.77859000 0.77898594 0.00090688 639 1520532900 2018.03.08 18:15 0.77855000 0.77843000 0.77837000 0.77886000 0.77893300 0.00085721 717 1520533200 2018.03.08 18:20 0.77842000 0.77863000 0.77837000 0.77869000 0.77890414 0.00074562 695 1520533500 2018.03.08 18:25 0.77862000 0.77854000 0.77838000 0.77874000 0.77886946 0.00058969 508 1520533800 2018.03.08 18:30 0.77855000 0.77848000 0.77837000 0.77860000 0.77883237 0.00048438 456 1520534100 2018.03.08 18:35 0.77850000 0.77797000 0.77796000 0.77854000 0.77875024 0.00047076 1003 1520534400 2018.03.08 18:40 0.77797000 0.77769000 0.77749000 0.77805000 0.77864926 0.00050042 810 1520534700 2018.03.08 18:45 0.77768000 0.77798000 0.77765000 0.77810000 0.77858552 0.00049259 741 1520535000 2018.03.08 18:50 0.77798000 0.77829000 0.77778000 0.77830000 0.77855738 0.00044747 698 1520535300 2018.03.08 18:55 0.77830000 0.77868000 0.77829000 0.77889000 0.77856906 0.00042573 507 1520535600 2018.03.08 19:00 0.77867000 0.77878000 0.77853000 0.77898000 0.77858915 0.00039574 667 1520535900 2018.03.08 19:05 0.77879000 0.77864000 0.77858000 0.77879000 0.77859399 0.00036736 483 1520536200 2018.03.08 19:10 0.77864000 0.77858000 0.77837000 0.77872000 0.77859266 0.00036239 572 1520536500 2018.03.08 19:15 0.77858000 0.77855000 0.77836000 0.77876000 0.77858859 0.00035820 603 1520536800 2018.03.08 19:20 0.77856000 0.77837000 0.77827000 0.77865000 0.77856778 0.00034869 459 1520537100 2018.03.08 19:25 0.77837000 0.77860000 0.77835000 0.77870000 0.77857085 0.00034317 423 1520537400 2018.03.08 19:30 0.77859000 0.77834000 0.77819000 0.77859000 0.77854886 0.00033239 385 1520537700 2018.03.08 19:35 0.77834000 0.77837000 0.77825000 0.77851000 0.77853183 0.00029968 324 1520538000 2018.03.08 19:40 0.77838000 0.77813000 0.77811000 0.77843000 0.77849356 0.00028673 406 1520538300 2018.03.08 19:45 0.77814000 0.77813000 0.77798000 0.77843000 0.77845893 0.00028336 469 1520538600 2018.03.08 19:50 0.77813000 0.77816000 0.77795000 0.77817000 0.77843046 0.00028286 429 1520538900 2018.03.08 19:55 0.77819000 0.77837000 0.77813000 0.77844000 0.77842470 0.00028188 589 1520539200 2018.03.08 20:00 0.77834000 0.77824000 0.77817000 0.77838000 0.77840711 0.00027667 372 1520539500 2018.03.08 20:05 0.77823000 0.77816000 0.77804000 0.77824000 0.77838358 0.00027464 305 1520539800 2018.03.08 20:10 0.77815000 0.77797000 0.77797000 0.77815000 0.77834419 0.00028015 260 1520540100 2018.03.08 20:15 0.77798000 0.77785000 0.77783000 0.77807000 0.77829712 0.00028493 450 1520540400 2018.03.08 20:20 0.77785000 0.77775000 0.77769000 0.77787000 0.77824502 0.00028359 276 1520540700 2018.03.08 20:25 0.77776000 0.77792000 0.77766000 0.77795000 0.77821406 0.00029357 306 1520541000 2018.03.08 20:30 0.77794000 0.77785000 0.77781000 0.77797000 0.77817939 0.00031264 306 1520541300 2018.03.08 20:35 0.77786000 0.77778000 0.77769000 0.77795000 0.77814135 0.00031346 262 1520541600 2018.03.08 20:40 0.77779000 0.77778000 0.77778000 0.77795000 0.77810694 0.00029670 379 1520541900 2018.03.08 20:45 0.77776000 0.77772000 0.77758000 0.77780000 0.77807009 0.00029058 269 1520542200 2018.03.08 20:50 0.77771000 0.77766000 0.77753000 0.77775000 0.77803103 0.00028729 339 1520542500 2018.03.08 20:55 0.77765000 0.77777000 0.77763000 0.77786000 0.77800617 0.00027174 256 1520542800 2018.03.08 21:00 0.77776000 0.77774000 0.77756000 0.77779000 0.77798082 0.00026801 392 1520543100 2018.03.08 21:05 0.77775000 0.77758000 0.77757000 0.77775000 0.77794265 0.00024663 268 1520543400 2018.03.08 21:10 0.77758000 0.77746000 0.77742000 0.77763000 0.77789668 0.00025410 163 1520543700 2018.03.08 21:15 0.77746000 0.77755000 0.77746000 0.77767000 0.77786366 0.00024344 203 1520544000 2018.03.08 21:20 0.77755000 0.77741000 0.77740000 0.77766000 0.77782046 0.00025699 232 1520544300 2018.03.08 21:25 0.77740000 0.77761000 0.77727000 0.77767000 0.77780041 0.00025241 338 1520544600 2018.03.08 21:30 0.77761000 0.77777000 0.77737000 0.77777000 0.77779752 0.00023934 393 1520544900 2018.03.08 21:35 0.77776000 0.77799000 0.77775000 0.77803000 0.77781585 0.00020928 218 1520545200 2018.03.08 21:40 0.77798000 0.77832000 0.77791000 0.77834000 0.77786386 0.00023036 221 1520545500 2018.03.08 21:45 0.77831000 0.77871000 0.77826000 0.77916000 0.77794445 0.00031581 1509 1520545800 2018.03.08 21:50 0.77871000 0.77867000 0.77855000 0.77914000 0.77801355 0.00038028 1495 1520546100 2018.03.08 21:55 0.77868000 0.77875000 0.77857000 0.77904000 0.77808369 0.00043899 958 1520546400 2018.03.08 22:00 0.77875000 0.77939000 0.77858000 0.77954000 0.77820810 0.00056202 984 1520546700 2018.03.08 22:05 0.77938000 0.77927000 0.77918000 0.77948000 0.77830923 0.00064228 816 1520547000 2018.03.08 22:10 0.77928000 0.77908000 0.77903000 0.77937000 0.77838264 0.00068390 486 1520547300 2018.03.08 22:15 0.77908000 0.77915000 0.77904000 0.77926000 0.77845572 0.00071803 417 1520547600 2018.03.08 22:20 0.77915000 0.77893000 0.77887000 0.77924000 0.77850089 0.00072576 556 1520547900 2018.03.08 22:25 0.77893000 0.77916000 0.77887000 0.77926000 0.77856366 0.00073981 499 1520548200 2018.03.08 22:30 0.77916000 0.77913000 0.77894000 0.77920000 0.77861760 0.00073899 781 1520548500 2018.03.08 22:35 0.77914000 0.77886000 0.77882000 0.77914000 0.77864068 0.00072283 737 1520548800 2018.03.08 22:40 0.77886000 0.77866000 0.77863000 0.77898000 0.77864252 0.00069466 705 1520549100 2018.03.08 22:45 0.77866000 0.77864000 0.77852000 0.77893000 0.77864228 0.00065273 668 1520549400 2018.03.08 22:50 0.77864000 0.77872000 0.77845000 0.77888000 0.77864969 0.00059776 1083 1520549700 2018.03.08 22:55 0.77872000 0.77899000 0.77869000 0.77903000 0.77868210 0.00055045 647 1520550000 2018.03.08 23:00 0.77898000 0.77922000 0.77897000 0.77923000 0.77873333 0.00048178 377 1520550300 2018.03.08 23:05 0.77921000 0.77933000 0.77917000 0.77937000 0.77879015 0.00042222 343 1520550600 2018.03.08 23:10 0.77934000 0.77897000 0.77897000 0.77939000 0.77880728 0.00035282 350 1520550900 2018.03.08 23:15 0.77897000 0.77867000 0.77863000 0.77898000 0.77879421 0.00030892 174 1520551200 2018.03.08 23:20 0.77867000 0.77854000 0.77853000 0.77872000 0.77877000 0.00030848 121 1520551500 2018.03.08 23:25 0.77854000 0.77858000 0.77852000 0.77865000 0.77875190 0.00032110 113 1520551800 2018.03.08 23:30 0.77858000 0.77869000 0.77856000 0.77877000 0.77874601 0.00032430 256 1520552100 2018.03.08 23:35 0.77869000 0.77853000 0.77853000 0.77869000 0.77872543 0.00033958 177 1520552400 2018.03.08 23:40 0.77853000 0.77856000 0.77851000 0.77856000 0.77870968 0.00031598 100 1520552700 2018.03.08 23:45 0.77856000 0.77854000 0.77851000 0.77857000 0.77869352 0.00030050 120 1520553000 2018.03.08 23:50 0.77854000 0.77852000 0.77851000 0.77857000 0.77867699 0.00029795 130 1520553300 2018.03.08 23:55 0.77853000 0.77859000 0.77851000 0.77862000 0.77866871 0.00028272 164 1520553600 2018.03.09 00:00 0.77862000 0.77844000 0.77814000 0.77919000 0.77864693 0.00028964 41 1520553900 2018.03.09 00:05 0.77845000 0.77844000 0.77842000 0.77845000 0.77862722 0.00027671 21 1520554200 2018.03.09 00:10 0.77845000 0.77840000 0.77840000 0.77851000 0.77860558 0.00026437 50 1520554500 2018.03.09 00:15 0.77840000 0.77881000 0.77840000 0.77881000 0.77862505 0.00025643 52 1520554800 2018.03.09 00:20 0.77881000 0.77880000 0.77875000 0.77881000 0.77864171 0.00025503 55 1520555100 2018.03.09 00:25 0.77879000 0.77865000 0.77865000 0.77880000 0.77864250 0.00025486 36 1520555400 2018.03.09 00:30 0.77865000 0.77894000 0.77865000 0.77898000 0.77867083 0.00025696 80 1520555700 2018.03.09 00:35 0.77894000 0.77894000 0.77879000 0.77894000 0.77869647 0.00025161 63 1520556000 2018.03.09 00:40 0.77894000 0.77904000 0.77894000 0.77919000 0.77872918 0.00023751 95 1520556300 2018.03.09 00:45 0.77909000 0.77909000 0.77907000 0.77919000 0.77876355 0.00022125 211 1520556600 2018.03.09 00:50 0.77909000 0.77912000 0.77909000 0.77912000 0.77879750 0.00024293 88 1520556900 2018.03.09 00:55 0.77912000 0.77854000 0.77852000 0.77912000 0.77877297 0.00023821 324 1520557200 2018.03.09 01:00 0.77854000 0.77876000 0.77845000 0.77879000 0.77877174 0.00023208 761 1520557500 2018.03.09 01:05 0.77876000 0.77884000 0.77869000 0.77887000 0.77877824 0.00023038 292 1520557800 2018.03.09 01:10 0.77884000 0.77881000 0.77876000 0.77901000 0.77878126 0.00023045 264 1520558100 2018.03.09 01:15 0.77880000 0.77875000 0.77870000 0.77885000 0.77877829 0.00022293 167 1520558400 2018.03.09 01:20 0.77876000 0.77874000 0.77874000 0.77887000 0.77877464 0.00021704 161 1520558700 2018.03.09 01:25 0.77875000 0.77876000 0.77872000 0.77892000 0.77877325 0.00021047 193 1520559000 2018.03.09 01:30 0.77876000 0.77906000 0.77876000 0.77911000 0.77880056 0.00021400 234 1520559300 2018.03.09 01:35 0.77905000 0.77897000 0.77873000 0.77905000 0.77881669 0.00021320 275 1520559600 2018.03.09 01:40 0.77898000 0.77885000 0.77885000 0.77905000 0.77881986 0.00019605 158 1520559900 2018.03.09 01:45 0.77885000 0.77901000 0.77878000 0.77907000 0.77883797 0.00018022 281 1520560200 2018.03.09 01:50 0.77901000 0.77916000 0.77895000 0.77928000 0.77886864 0.00016222 298 1520560500 2018.03.09 01:55 0.77916000 0.77908000 0.77897000 0.77916000 0.77888877 0.00016643 217 1520560800 2018.03.09 02:00 0.77908000 0.77867000 0.77866000 0.77916000 0.77886794 0.00017362 341 1520561100 2018.03.09 02:05 0.77867000 0.77885000 0.77860000 0.77885000 0.77886623 0.00016701 318 1520561400 2018.03.09 02:10 0.77884000 0.77864000 0.77856000 0.77905000 0.77884468 0.00017723 362 1520561700 2018.03.09 02:15 0.77865000 0.77875000 0.77835000 0.77879000 0.77883567 0.00017895 557 1520562000 2018.03.09 02:20 0.77875000 0.77905000 0.77873000 0.77914000 0.77885608 0.00017619 438 1520562300 2018.03.09 02:25 0.77905000 0.77870000 0.77868000 0.77905000 0.77884121 0.00017242 231 1520562600 2018.03.09 02:30 0.77870000 0.77844000 0.77823000 0.77870000 0.77880300 0.00018397 379 1520562900 2018.03.09 02:35 0.77845000 0.77847000 0.77843000 0.77855000 0.77877129 0.00019465 216 1520563200 2018.03.09 02:40 0.77847000 0.77866000 0.77839000 0.77869000 0.77876069 0.00019874 158 1520563500 2018.03.09 02:45 0.77866000 0.77863000 0.77861000 0.77884000 0.77874824 0.00020306 303 1520563800 2018.03.09 02:50 0.77862000 0.77843000 0.77834000 0.77883000 0.77871793 0.00022172 389 1520564100 2018.03.09 02:55 0.77843000 0.77798000 0.77792000 0.77864000 0.77864765 0.00029169 443 1520564400 2018.03.09 03:00 0.77798000 0.77776000 0.77775000 0.77813000 0.77856312 0.00037333 573 1520564700 2018.03.09 03:05 0.77774000 0.77847000 0.77763000 0.77850000 0.77855425 0.00037423 621 1520565000 2018.03.09 03:10 0.77848000 0.77847000 0.77829000 0.77858000 0.77854622 0.00035951 461 1520565300 2018.03.09 03:15 0.77846000 0.77852000 0.77822000 0.77858000 0.77854373 0.00034745 547 1520565600 2018.03.09 03:20 0.77851000 0.77848000 0.77848000 0.77887000 0.77853766 0.00034218 389 1520565900 2018.03.09 03:25 0.77850000 0.77841000 0.77840000 0.77867000 0.77852550 0.00032856 203 1520566200 2018.03.09 03:30 0.77841000 0.77798000 0.77796000 0.77865000 0.77847355 0.00032409 597 1520566500 2018.03.09 03:35 0.77798000 0.77824000 0.77793000 0.77835000 0.77845130 0.00030026 492 1520566800 2018.03.09 03:40 0.77823000 0.77827000 0.77793000 0.77834000 0.77843404 0.00030001 425 1520567100 2018.03.09 03:45 0.77826000 0.77817000 0.77817000 0.77841000 0.77840889 0.00029166 451 1520567400 2018.03.09 03:50 0.77818000 0.77844000 0.77811000 0.77844000 0.77841185 0.00028707 218 1520567700 2018.03.09 03:55 0.77844000 0.77833000 0.77828000 0.77848000 0.77840406 0.00027718 207 1520568000 2018.03.09 04:00 0.77833000 0.77815000 0.77807000 0.77835000 0.77837986 0.00023909 321 1520568300 2018.03.09 04:05 0.77817000 0.77835000 0.77810000 0.77838000 0.77837702 0.00022764 431 1520568600 2018.03.09 04:10 0.77835000 0.77839000 0.77833000 0.77849000 0.77837825 0.00022748 320 1520568900 2018.03.09 04:15 0.77838000 0.77802000 0.77796000 0.77839000 0.77834414 0.00023255 288 1520569200 2018.03.09 04:20 0.77803000 0.77817000 0.77795000 0.77830000 0.77832755 0.00022103 278 1520569500 2018.03.09 04:25 0.77818000 0.77833000 0.77814000 0.77837000 0.77832778 0.00021050 245 1520569800 2018.03.09 04:30 0.77833000 0.77824000 0.77812000 0.77840000 0.77831942 0.00020757 338 1520570100 2018.03.09 04:35 0.77824000 0.77842000 0.77816000 0.77850000 0.77832900 0.00019664 146 1520570400 2018.03.09 04:40 0.77840000 0.77858000 0.77836000 0.77858000 0.77835291 0.00016297 118 1520570700 2018.03.09 04:45 0.77857000 0.77863000 0.77845000 0.77869000 0.77837930 0.00017789 197 1520571000 2018.03.09 04:50 0.77863000 0.77834000 0.77834000 0.77863000 0.77837555 0.00017579 106 1520571300 2018.03.09 04:55 0.77835000 0.77853000 0.77834000 0.77855000 0.77839026 0.00018111 188 1520571600 2018.03.09 05:00 0.77853000 0.77834000 0.77831000 0.77853000 0.77838548 0.00017844 167 1520571900 2018.03.09 05:05 0.77835000 0.77815000 0.77811000 0.77850000 0.77836305 0.00017723 322 1520572200 2018.03.09 05:10 0.77816000 0.77804000 0.77803000 0.77822000 0.77833228 0.00016358 248 1520572500 2018.03.09 05:15 0.77806000 0.77787000 0.77783000 0.77810000 0.77828826 0.00018723 188 1520572800 2018.03.09 05:20 0.77787000 0.77802000 0.77787000 0.77811000 0.77826271 0.00019657 247 1520573100 2018.03.09 05:25 0.77803000 0.77839000 0.77803000 0.77839000 0.77827483 0.00019644 188 1520573400 2018.03.09 05:30 0.77839000 0.77830000 0.77825000 0.77849000 0.77827723 0.00019298 170 1520573700 2018.03.09 05:35 0.77828000 0.77828000 0.77827000 0.77849000 0.77827749 0.00019262 278 1520574000 2018.03.09 05:40 0.77828000 0.77818000 0.77814000 0.77829000 0.77826821 0.00019201 183 1520574300 2018.03.09 05:45 0.77816000 0.77805000 0.77801000 0.77817000 0.77824743 0.00019787 185 1520574600 2018.03.09 05:50 0.77806000 0.77803000 0.77794000 0.77810000 0.77822672 0.00020211 211 1520574900 2018.03.09 05:55 0.77803000 0.77814000 0.77798000 0.77814000 0.77821846 0.00019891 184 1520575200 2018.03.09 06:00 0.77812000 0.77835000 0.77807000 0.77845000 0.77823099 0.00019853 369 1520575500 2018.03.09 06:05 0.77834000 0.77838000 0.77816000 0.77845000 0.77824518 0.00019831 259 1520575800 2018.03.09 06:10 0.77842000 0.77844000 0.77838000 0.77859000 0.77826373 0.00020134 210 1520576100 2018.03.09 06:15 0.77843000 0.77850000 0.77829000 0.77854000 0.77828623 0.00020498 193 1520576400 2018.03.09 06:20 0.77850000 0.77849000 0.77838000 0.77862000 0.77830564 0.00020171 388 1520576700 2018.03.09 06:25 0.77849000 0.77855000 0.77838000 0.77856000 0.77832891 0.00020170 153 1520577000 2018.03.09 06:30 0.77854000 0.77856000 0.77846000 0.77871000 0.77835092 0.00021449 417 1520577300 2018.03.09 06:35 0.77856000 0.77847000 0.77838000 0.77871000 0.77836226 0.00021663 416 1520577600 2018.03.09 06:40 0.77850000 0.77857000 0.77849000 0.77864000 0.77838205 0.00022889 308 1520577900 2018.03.09 06:45 0.77858000 0.77863000 0.77852000 0.77864000 0.77840566 0.00023799 113 1520578200 2018.03.09 06:50 0.77863000 0.77863000 0.77846000 0.77867000 0.77842703 0.00023594 124 1520578500 2018.03.09 06:55 0.77864000 0.77928000 0.77857000 0.77931000 0.77850826 0.00029253 373 1520578800 2018.03.09 07:00 0.77928000 0.77898000 0.77898000 0.77934000 0.77855319 0.00030188 452 1520579100 2018.03.09 07:05 0.77899000 0.77924000 0.77898000 0.77924000 0.77861860 0.00035256 149 1520579400 2018.03.09 07:10 0.77924000 0.77920000 0.77914000 0.77929000 0.77867397 0.00038349 209 1520579700 2018.03.09 07:15 0.77920000 0.77923000 0.77906000 0.77924000 0.77872693 0.00040734 212 1520580000 2018.03.09 07:20 0.77923000 0.77907000 0.77889000 0.77924000 0.77875960 0.00040452 321 1520580300 2018.03.09 07:25 0.77907000 0.77923000 0.77903000 0.77926000 0.77880440 0.00039624 134 1520580600 2018.03.09 07:30 0.77923000 0.77925000 0.77911000 0.77936000 0.77884684 0.00037757 284 1520580900 2018.03.09 07:35 0.77926000 0.77924000 0.77914000 0.77935000 0.77888428 0.00035935 227 1520581200 2018.03.09 07:40 0.77925000 0.77919000 0.77913000 0.77933000 0.77891340 0.00034929 239 1520581500 2018.03.09 07:45 0.77921000 0.77923000 0.77917000 0.77930000 0.77894355 0.00033847 301 1520581800 2018.03.09 07:50 0.77924000 0.77944000 0.77920000 0.77946000 0.77899083 0.00034048 239 1520582100 2018.03.09 07:55 0.77943000 0.77950000 0.77939000 0.77956000 0.77903932 0.00034410 283 1520582400 2018.03.09 08:00 0.77950000 0.77965000 0.77946000 0.77966000 0.77909748 0.00035113 291 1520582700 2018.03.09 08:05 0.77963000 0.77964000 0.77956000 0.77972000 0.77914915 0.00035248 370 1520583000 2018.03.09 08:10 0.77964000 0.77967000 0.77960000 0.77973000 0.77919876 0.00034805 206 1520583300 2018.03.09 08:15 0.77967000 0.77963000 0.77956000 0.77974000 0.77923983 0.00032158 511 1520583600 2018.03.09 08:20 0.77962000 0.77965000 0.77957000 0.77974000 0.77927889 0.00029641 333 1520583900 2018.03.09 08:25 0.77965000 0.77982000 0.77965000 0.77993000 0.77933043 0.00027921 337 1520584200 2018.03.09 08:30 0.77982000 0.77967000 0.77956000 0.77984000 0.77936277 0.00023739 389 1520584500 2018.03.09 08:35 0.77967000 0.77963000 0.77957000 0.77975000 0.77938822 0.00024068 362 1520584800 2018.03.09 08:40 0.77963000 0.77958000 0.77954000 0.77969000 0.77940648 0.00022349 341 1520585100 2018.03.09 08:45 0.77958000 0.77965000 0.77945000 0.77968000 0.77942967 0.00022283 466 1520585400 2018.03.09 08:50 0.77964000 0.77943000 0.77939000 0.77964000 0.77942971 0.00021683 248 1520585700 2018.03.09 08:55 0.77943000 0.77946000 0.77942000 0.77958000 0.77943259 0.00021160 209 1520586000 2018.03.09 09:00 0.77945000 0.77893000 0.77887000 0.77945000 0.77938472 0.00023903 573 1520586300 2018.03.09 09:05 0.77893000 0.77903000 0.77892000 0.77913000 0.77935094 0.00026222 373 1520586600 2018.03.09 09:10 0.77903000 0.77924000 0.77897000 0.77925000 0.77934038 0.00026715 308 1520586900 2018.03.09 09:15 0.77924000 0.77929000 0.77900000 0.77936000 0.77933558 0.00026874 339 1520587200 2018.03.09 09:20 0.77929000 0.77968000 0.77928000 0.77969000 0.77936838 0.00026072 408 1520587500 2018.03.09 09:25 0.77967000 0.77958000 0.77952000 0.77977000 0.77938853 0.00025301 361 1520587800 2018.03.09 09:30 0.77958000 0.77958000 0.77944000 0.77962000 0.77940677 0.00024782 346 1520588100 2018.03.09 09:35 0.77958000 0.77956000 0.77950000 0.77975000 0.77942136 0.00024312 466 1520588400 2018.03.09 09:40 0.77956000 0.77965000 0.77951000 0.77977000 0.77944314 0.00023527 410 1520588700 2018.03.09 09:45 0.77964000 0.77980000 0.77959000 0.77985000 0.77947712 0.00023510 314 1520589000 2018.03.09 09:50 0.77980000 0.77970000 0.77954000 0.77985000 0.77949835 0.00023278 339 1520589300 2018.03.09 09:55 0.77970000 0.77995000 0.77968000 0.77997000 0.77954136 0.00024787 336 1520589600 2018.03.09 10:00 0.77995000 0.78015000 0.77980000 0.78026000 0.77959933 0.00028201 706 1520589900 2018.03.09 10:05 0.78014000 0.78019000 0.78008000 0.78025000 0.77965558 0.00031470 378 1520590200 2018.03.09 10:10 0.78018000 0.78034000 0.78001000 0.78040000 0.77972077 0.00036222 410 1520590500 2018.03.09 10:15 0.78035000 0.78042000 0.78014000 0.78047000 0.77978736 0.00040951 345 1520590800 2018.03.09 10:20 0.78044000 0.78078000 0.78041000 0.78084000 0.77988190 0.00048620 359 1520591100 2018.03.09 10:25 0.78077000 0.78045000 0.78040000 0.78078000 0.77993600 0.00051566 297 1520591400 2018.03.09 10:30 0.78046000 0.78032000 0.78032000 0.78055000 0.77997257 0.00052096 285 1520591700 2018.03.09 10:35 0.78032000 0.78022000 0.78004000 0.78032000 0.77999614 0.00051767 382 1520592000 2018.03.09 10:40 0.78021000 0.78006000 0.78000000 0.78033000 0.78000222 0.00046105 311 1520592300 2018.03.09 10:45 0.78007000 0.78029000 0.77994000 0.78030000 0.78002963 0.00041518 445 1520592600 2018.03.09 10:50 0.78029000 0.78045000 0.78022000 0.78048000 0.78006966 0.00039009 252 1520592900 2018.03.09 10:55 0.78046000 0.78055000 0.78033000 0.78055000 0.78011541 0.00036594 317 1520593200 2018.03.09 11:00 0.78054000 0.78049000 0.78013000 0.78056000 0.78015108 0.00036322 363 1520593500 2018.03.09 11:05 0.78048000 0.78048000 0.78038000 0.78061000 0.78018241 0.00034746 412 1520593800 2018.03.09 11:10 0.78050000 0.78045000 0.78028000 0.78059000 0.78020789 0.00032428 453 1520594100 2018.03.09 11:15 0.78046000 0.78033000 0.78025000 0.78048000 0.78021952 0.00028981 177 1520594400 2018.03.09 11:20 0.78032000 0.78023000 0.78020000 0.78036000 0.78022052 0.00026010 175 1520594700 2018.03.09 11:25 0.78023000 0.78003000 0.78003000 0.78025000 0.78020238 0.00025223 152 1520595000 2018.03.09 11:30 0.78003000 0.78015000 0.77983000 0.78017000 0.78019739 0.00022869 307 1520595300 2018.03.09 11:35 0.78015000 0.78013000 0.77995000 0.78025000 0.78019097 0.00022617 269 1520595600 2018.03.09 11:40 0.78013000 0.77995000 0.77985000 0.78026000 0.78016802 0.00024539 407 1520595900 2018.03.09 11:45 0.77994000 0.77993000 0.77986000 0.77996000 0.78014535 0.00026388 162 1520596200 2018.03.09 11:50 0.77994000 0.77973000 0.77973000 0.77994000 0.78010579 0.00029656 201 1520596500 2018.03.09 11:55 0.77973000 0.77979000 0.77957000 0.77984000 0.78007572 0.00031146 403 1520596800 2018.03.09 12:00 0.77978000 0.77977000 0.77974000 0.77988000 0.78004660 0.00029049 225 1520597100 2018.03.09 12:05 0.77977000 0.78004000 0.77976000 0.78004000 0.78004597 0.00027641 220 1520597400 2018.03.09 12:10 0.78003000 0.78013000 0.77997000 0.78017000 0.78005398 0.00026691 225 1520597700 2018.03.09 12:15 0.78014000 0.78019000 0.78010000 0.78026000 0.78006693 0.00026124 209 1520598000 2018.03.09 12:20 0.78019000 0.78000000 0.77988000 0.78019000 0.78006056 0.00026389 227 1520598300 2018.03.09 12:25 0.78000000 0.77998000 0.77990000 0.78016000 0.78005288 0.00026193 361 1520598600 2018.03.09 12:30 0.77999000 0.78009000 0.77981000 0.78013000 0.78005642 0.00024559 255 1520598900 2018.03.09 12:35 0.78010000 0.78018000 0.78009000 0.78020000 0.78006819 0.00021893 139 1520599200 2018.03.09 12:40 0.78019000 0.78022000 0.78013000 0.78027000 0.78008265 0.00019941 187 1520599500 2018.03.09 12:45 0.78022000 0.78028000 0.78013000 0.78039000 0.78010144 0.00018512 298 1520599800 2018.03.09 12:50 0.78031000 0.78017000 0.78005000 0.78032000 0.78010797 0.00017010 209 1520600100 2018.03.09 12:55 0.78017000 0.78029000 0.78009000 0.78030000 0.78012531 0.00017307 280 1520600400 2018.03.09 13:00 0.78030000 0.78051000 0.78019000 0.78063000 0.78016195 0.00020399 356 1520600700 2018.03.09 13:05 0.78052000 0.78019000 0.78019000 0.78052000 0.78016462 0.00020296 286 1520601000 2018.03.09 13:10 0.78018000 0.78039000 0.78016000 0.78040000 0.78018608 0.00021690 164 1520601300 2018.03.09 13:15 0.78035000 0.78047000 0.78021000 0.78047000 0.78021312 0.00023557 179 1520601600 2018.03.09 13:20 0.78046000 0.78026000 0.78023000 0.78046000 0.78021759 0.00023000 169 1520601900 2018.03.09 13:25 0.78027000 0.78046000 0.78025000 0.78048000 0.78024067 0.00023459 160 1520602200 2018.03.09 13:30 0.78045000 0.78044000 0.78037000 0.78049000 0.78025966 0.00021487 121 1520602500 2018.03.09 13:35 0.78046000 0.78036000 0.78030000 0.78048000 0.78026921 0.00019098 123 1520602800 2018.03.09 13:40 0.78037000 0.78041000 0.78036000 0.78048000 0.78028262 0.00016006 100 1520603100 2018.03.09 13:45 0.78040000 0.78030000 0.78020000 0.78051000 0.78028428 0.00015082 181 1520603400 2018.03.09 13:50 0.78031000 0.78014000 0.78011000 0.78038000 0.78027054 0.00014933 247 1520603700 2018.03.09 13:55 0.78015000 0.78030000 0.78002000 0.78032000 0.78027334 0.00014838 330 1520604000 2018.03.09 14:00 0.78031000 0.78041000 0.78031000 0.78050000 0.78028636 0.00013743 159 1520604300 2018.03.09 14:05 0.78041000 0.78014000 0.78010000 0.78041000 0.78027242 0.00012591 186 1520604600 2018.03.09 14:10 0.78013000 0.78017000 0.78003000 0.78033000 0.78026266 0.00012424 231 1520604900 2018.03.09 14:15 0.78017000 0.78002000 0.78000000 0.78020000 0.78023955 0.00014190 208 1520605200 2018.03.09 14:20 0.78002000 0.78007000 0.77994000 0.78009000 0.78022341 0.00015301 117 1520605500 2018.03.09 14:25 0.78006000 0.78025000 0.78001000 0.78028000 0.78022594 0.00015155 166 1520605800 2018.03.09 14:30 0.78026000 0.78017000 0.78004000 0.78031000 0.78022061 0.00015380 265 1520606100 2018.03.09 14:35 0.78016000 0.77994000 0.77986000 0.78018000 0.78019389 0.00017522 332 1520606400 2018.03.09 14:40 0.77994000 0.77959000 0.77954000 0.77994000 0.78013637 0.00022519 451 1520606700 2018.03.09 14:45 0.77959000 0.77971000 0.77946000 0.77976000 0.78009577 0.00025783 253 1520607000 2018.03.09 14:50 0.77972000 0.77948000 0.77944000 0.77974000 0.78003712 0.00030238 197 1520607300 2018.03.09 14:55 0.77948000 0.77967000 0.77947000 0.77968000 0.78000216 0.00030893 262 1520607600 2018.03.09 15:00 0.77967000 0.77966000 0.77956000 0.77990000 0.77996957 0.00032310 453 1520607900 2018.03.09 15:05 0.77967000 0.77953000 0.77935000 0.77970000 0.77992771 0.00033092 444 1520608200 2018.03.09 15:10 0.77952000 0.77929000 0.77928000 0.77958000 0.77986697 0.00035612 351 1520608500 2018.03.09 15:15 0.77930000 0.77938000 0.77917000 0.77939000 0.77982059 0.00036696 470 1520608800 2018.03.09 15:20 0.77938000 0.77937000 0.77921000 0.77960000 0.77977768 0.00036653 902 1520609100 2018.03.09 15:25 0.77938000 0.77900000 0.77895000 0.77964000 0.77970362 0.00040234 862 1520609400 2018.03.09 15:30 0.77907000 0.78164000 0.77899000 0.78174000 0.77988803 0.00055253 4427 1520609700 2018.03.09 15:35 0.78165000 0.78079000 0.78077000 0.78216000 0.77997394 0.00058343 2822 1520610000 2018.03.09 15:40 0.78081000 0.77999000 0.77984000 0.78114000 0.77997547 0.00057546 2012 1520610300 2018.03.09 15:45 0.77998000 0.78029000 0.77954000 0.78035000 0.78000542 0.00058321 1663 1520610600 2018.03.09 15:50 0.78028000 0.78099000 0.78009000 0.78106000 0.78009919 0.00063877 1301 1520610900 2018.03.09 15:55 0.78099000 0.78109000 0.78095000 0.78149000 0.78019355 0.00069668 1102 1520611200 2018.03.09 16:00 0.78109000 0.78158000 0.78082000 0.78168000 0.78032560 0.00079413 1120 1520611500 2018.03.09 16:05 0.78158000 0.78178000 0.78137000 0.78194000 0.78046411 0.00089710 1084 1520611800 2018.03.09 16:10 0.78179000 0.78203000 0.78176000 0.78211000 0.78061324 0.00100606 767 1520612100 2018.03.09 16:15 0.78205000 0.78286000 0.78187000 0.78287000 0.78082722 0.00117683 1140 1520612400 2018.03.09 16:20 0.78285000 0.78223000 0.78223000 0.78295000 0.78096082 0.00122770 777 1520612700 2018.03.09 16:25 0.78223000 0.78237000 0.78209000 0.78244000 0.78109503 0.00127651 662 1520613000 2018.03.09 16:30 0.78237000 0.78248000 0.78235000 0.78277000 0.78122693 0.00129997 967 1520613300 2018.03.09 16:35 0.78248000 0.78214000 0.78191000 0.78255000 0.78131389 0.00129251 981 1520613600 2018.03.09 16:40 0.78213000 0.78212000 0.78185000 0.78235000 0.78139066 0.00127008 1059 1520613900 2018.03.09 16:45 0.78212000 0.78196000 0.78181000 0.78213000 0.78144488 0.00121786 871 1520614200 2018.03.09 16:50 0.78200000 0.78247000 0.78200000 0.78252000 0.78154251 0.00115581 989 1520614500 2018.03.09 16:55 0.78247000 0.78331000 0.78246000 0.78331000 0.78171085 0.00113696 1195 1520614800 2018.03.09 17:00 0.78333000 0.78342000 0.78302000 0.78346000 0.78187362 0.00108904 1174 1520615100 2018.03.09 17:05 0.78343000 0.78436000 0.78324000 0.78456000 0.78211042 0.00103962 1341 1520615400 2018.03.09 17:10 0.78435000 0.78426000 0.78380000 0.78445000 0.78231514 0.00115599 1027 1520615700 2018.03.09 17:15 0.78428000 0.78409000 0.78399000 0.78434000 0.78248418 0.00118922 751 1520616000 2018.03.09 17:20 0.78410000 0.78415000 0.78402000 0.78470000 0.78264283 0.00112357 1051 1520616300 2018.03.09 17:25 0.78416000 0.78376000 0.78375000 0.78429000 0.78274922 0.00102618 556 1520616600 2018.03.09 17:30 0.78377000 0.78419000 0.78374000 0.78421000 0.78288644 0.00099903 619 1520616900 2018.03.09 17:35 0.78418000 0.78383000 0.78376000 0.78426000 0.78297630 0.00093507 756 1520617200 2018.03.09 17:40 0.78385000 0.78389000 0.78382000 0.78406000 0.78306332 0.00089848 656 1520617500 2018.03.09 17:45 0.78389000 0.78382000 0.78362000 0.78394000 0.78313539 0.00086077 643 1520617800 2018.03.09 17:50 0.78382000 0.78381000 0.78373000 0.78393000 0.78319964 0.00082985 523 1520618100 2018.03.09 17:55 0.78381000 0.78359000 0.78339000 0.78382000 0.78323681 0.00082673 1020 1520618400 2018.03.09 18:00 0.78358000 0.78331000 0.78329000 0.78394000 0.78324378 0.00079455 861 1520618700 2018.03.09 18:05 0.78332000 0.78370000 0.78330000 0.78372000 0.78328723 0.00076746 677 1520619000 2018.03.09 18:10 0.78370000 0.78394000 0.78364000 0.78397000 0.78334940 0.00074457 552 1520619300 2018.03.09 18:15 0.78394000 0.78417000 0.78384000 0.78426000 0.78342755 0.00069331 580 1520619600 2018.03.09 18:20 0.78418000 0.78419000 0.78415000 0.78434000 0.78350017 0.00062319 694 1520619900 2018.03.09 18:25 0.78419000 0.78432000 0.78407000 0.78436000 0.78357825 0.00050805 441 1520620200 2018.03.09 18:30 0.78432000 0.78424000 0.78395000 0.78438000 0.78364127 0.00042404 481 1520620500 2018.03.09 18:35 0.78424000 0.78428000 0.78416000 0.78438000 0.78370210 0.00039864 293 1520620800 2018.03.09 18:40 0.78428000 0.78449000 0.78422000 0.78449000 0.78377714 0.00037944 281 1520621100 2018.03.09 18:45 0.78448000 0.78475000 0.78434000 0.78475000 0.78386979 0.00036657 297 1520621400 2018.03.09 18:50 0.78476000 0.78487000 0.78474000 0.78537000 0.78396505 0.00038445 772 1520621700 2018.03.09 18:55 0.78487000 0.78484000 0.78470000 0.78504000 0.78404838 0.00041059 646 1520622000 2018.03.09 19:00 0.78484000 0.78517000 0.78482000 0.78524000 0.78415520 0.00046794 451 1520622300 2018.03.09 19:05 0.78517000 0.78504000 0.78494000 0.78526000 0.78423947 0.00049613 528 1520622600 2018.03.09 19:10 0.78504000 0.78515000 0.78494000 0.78524000 0.78432618 0.00053823 372 1520622900 2018.03.09 19:15 0.78516000 0.78496000 0.78494000 0.78538000 0.78438655 0.00054871 441 1520623200 2018.03.09 19:20 0.78495000 0.78483000 0.78465000 0.78500000 0.78442878 0.00054906 461 1520623500 2018.03.09 19:25 0.78484000 0.78498000 0.78466000 0.78498000 0.78448128 0.00054827 386 1520623800 2018.03.09 19:30 0.78498000 0.78491000 0.78475000 0.78515000 0.78452211 0.00053712 342 1520624100 2018.03.09 19:35 0.78491000 0.78473000 0.78473000 0.78502000 0.78454191 0.00049675 454 1520624400 2018.03.09 19:40 0.78473000 0.78465000 0.78440000 0.78473000 0.78455220 0.00041251 524 1520624700 2018.03.09 19:45 0.78466000 0.78461000 0.78443000 0.78471000 0.78455771 0.00036456 433 1520625000 2018.03.09 19:50 0.78462000 0.78431000 0.78431000 0.78464000 0.78453412 0.00035066 328 1520625300 2018.03.09 19:55 0.78431000 0.78420000 0.78413000 0.78435000 0.78450230 0.00036326 448 1520625600 2018.03.09 20:00 0.78420000 0.78431000 0.78420000 0.78442000 0.78448398 0.00036857 474 1520625900 2018.03.09 20:05 0.78431000 0.78426000 0.78415000 0.78441000 0.78446265 0.00038182 339 1520626200 2018.03.09 20:10 0.78427000 0.78424000 0.78406000 0.78427000 0.78444145 0.00039422 285 1520626500 2018.03.09 20:15 0.78424000 0.78424000 0.78414000 0.78434000 0.78442226 0.00040687 322 1520626800 2018.03.09 20:20 0.78425000 0.78431000 0.78421000 0.78462000 0.78441157 0.00041390 321 1520627100 2018.03.09 20:25 0.78431000 0.78467000 0.78416000 0.78473000 0.78443618 0.00039637 479 1520627400 2018.03.09 20:30 0.78466000 0.78445000 0.78445000 0.78472000 0.78443750 0.00038362 415 1520627700 2018.03.09 20:35 0.78444000 0.78430000 0.78422000 0.78449000 0.78442440 0.00038060 317 1520628000 2018.03.09 20:40 0.78431000 0.78441000 0.78423000 0.78450000 0.78442303 0.00034277 334 1520628300 2018.03.09 20:45 0.78440000 0.78446000 0.78429000 0.78446000 0.78442655 0.00031249 253 1520628600 2018.03.09 20:50 0.78450000 0.78433000 0.78430000 0.78452000 0.78441736 0.00027117 200 1520628900 2018.03.09 20:55 0.78432000 0.78432000 0.78424000 0.78444000 0.78440808 0.00024588 289 1520629200 2018.03.09 21:00 0.78431000 0.78431000 0.78422000 0.78443000 0.78439874 0.00023002 261 1520629500 2018.03.09 21:05 0.78431000 0.78430000 0.78423000 0.78434000 0.78438934 0.00019213 264 1520629800 2018.03.09 21:10 0.78430000 0.78447000 0.78430000 0.78453000 0.78439702 0.00015386 284 1520630100 2018.03.09 21:15 0.78447000 0.78447000 0.78431000 0.78451000 0.78440397 0.00013663 488 1520630400 2018.03.09 21:20 0.78448000 0.78453000 0.78425000 0.78463000 0.78441597 0.00013143 535 1520630700 2018.03.09 21:25 0.78454000 0.78457000 0.78435000 0.78471000 0.78443064 0.00013436 341 1520631000 2018.03.09 21:30 0.78457000 0.78463000 0.78452000 0.78466000 0.78444963 0.00014579 334 1520631300 2018.03.09 21:35 0.78463000 0.78473000 0.78451000 0.78473000 0.78447633 0.00015686 167 1520631600 2018.03.09 21:40 0.78473000 0.78482000 0.78465000 0.78482000 0.78450906 0.00018031 289 1520631900 2018.03.09 21:45 0.78482000 0.78484000 0.78480000 0.78488000 0.78454058 0.00019581 170 1520632200 2018.03.09 21:50 0.78484000 0.78484000 0.78472000 0.78491000 0.78456910 0.00020355 221 1520632500 2018.03.09 21:55 0.78484000 0.78483000 0.78473000 0.78490000 0.78459394 0.00020496 291 1520632800 2018.03.09 22:00 0.78483000 0.78478000 0.78470000 0.78484000 0.78461166 0.00020365 324 1520633100 2018.03.09 22:05 0.78479000 0.78480000 0.78455000 0.78504000 0.78462960 0.00021276 728 1520633400 2018.03.09 22:10 0.78480000 0.78460000 0.78453000 0.78481000 0.78462678 0.00020822 807 1520633700 2018.03.09 22:15 0.78460000 0.78476000 0.78451000 0.78481000 0.78463947 0.00019999 588 1520634000 2018.03.09 22:20 0.78476000 0.78470000 0.78461000 0.78480000 0.78464523 0.00019489 388 1520634300 2018.03.09 22:25 0.78469000 0.78460000 0.78443000 0.78470000 0.78464093 0.00019000 444 1520634600 2018.03.09 22:30 0.78458000 0.78470000 0.78454000 0.78472000 0.78464655 0.00017775 348 1520634900 2018.03.09 22:35 0.78471000 0.78490000 0.78469000 0.78491000 0.78467069 0.00017163 334 1520635200 2018.03.09 22:40 0.78490000 0.78485000 0.78481000 0.78495000 0.78468777 0.00015597 315 1520635500 2018.03.09 22:45 0.78484000 0.78474000 0.78473000 0.78487000 0.78469274 0.00012949 338 1520635800 2018.03.09 22:50 0.78476000 0.78470000 0.78459000 0.78483000 0.78469343 0.00011939 507 1520636100 2018.03.09 22:55 0.78470000 0.78472000 0.78470000 0.78485000 0.78469596 0.00010772 459 1520636400 2018.03.09 23:00 0.78471000 0.78471000 0.78460000 0.78473000 0.78469730 0.00010059 163 1520636700 2018.03.09 23:05 0.78471000 0.78471000 0.78461000 0.78476000 0.78469851 0.00009589 254 1520637000 2018.03.09 23:10 0.78471000 0.78466000 0.78465000 0.78473000 0.78469484 0.00009707 174 1520637300 2018.03.09 23:15 0.78466000 0.78480000 0.78461000 0.78480000 0.78470486 0.00009407 238 1520637600 2018.03.09 23:20 0.78479000 0.78482000 0.78479000 0.78487000 0.78471582 0.00008896 109 1520637900 2018.03.09 23:25 0.78483000 0.78486000 0.78481000 0.78499000 0.78472955 0.00008557 156 1520638200 2018.03.09 23:30 0.78486000 0.78491000 0.78485000 0.78497000 0.78474674 0.00008760 345 1520638500 2018.03.09 23:35 0.78491000 0.78490000 0.78488000 0.78494000 0.78476134 0.00009110 145 1520638800 2018.03.09 23:40 0.78490000 0.78480000 0.78479000 0.78490000 0.78476502 0.00009146 124 1520639100 2018.03.09 23:45 0.78481000 0.78484000 0.78470000 0.78495000 0.78477216 0.00009301 128 1520639400 2018.03.09 23:50 0.78485000 0.78468000 0.78463000 0.78485000 0.78476338 0.00008716 233 1520812800 2018.03.12 00:00 0.78448000 0.78497000 0.78448000 0.78498000 0.78478306 0.00009759 15 1520813100 2018.03.12 00:05 0.78501000 0.78490000 0.78483000 0.78511000 0.78479420 0.00009932 22 1520813400 2018.03.12 00:10 0.78491000 0.78499000 0.78490000 0.78499000 0.78481284 0.00009864 9 1520813700 2018.03.12 00:15 0.78499000 0.78498000 0.78495000 0.78508000 0.78482876 0.00010223 44 1520814000 2018.03.12 00:20 0.78500000 0.78499000 0.78487000 0.78530000 0.78484412 0.00010864 67 1520814300 2018.03.12 00:25 0.78500000 0.78496000 0.78496000 0.78514000 0.78485516 0.00011341 27 1520814600 2018.03.12 00:30 0.78498000 0.78511000 0.78495000 0.78515000 0.78487943 0.00012752 156 1520814900 2018.03.12 00:35 0.78511000 0.78483000 0.78466000 0.78512000 0.78487472 0.00012077 222 1520815200 2018.03.12 00:40 0.78485000 0.78503000 0.78457000 0.78504000 0.78488951 0.00012198 297 1520815500 2018.03.12 00:45 0.78506000 0.78494000 0.78481000 0.78511000 0.78489432 0.00011606 113 1520815800 2018.03.12 00:50 0.78493000 0.78484000 0.78478000 0.78499000 0.78488914 0.00010912 234 1520816100 2018.03.12 00:55 0.78484000 0.78479000 0.78472000 0.78497000 0.78487970 0.00010005 139 1520816400 2018.03.12 01:00 0.78481000 0.78513000 0.78481000 0.78521000 0.78490354 0.00010854 717 1520816700 2018.03.12 01:05 0.78513000 0.78521000 0.78513000 0.78527000 0.78493273 0.00012354 103 1520817000 2018.03.12 01:10 0.78523000 0.78530000 0.78517000 0.78537000 0.78496770 0.00014631 167 1520817300 2018.03.12 01:15 0.78531000 0.78527000 0.78527000 0.78544000 0.78499649 0.00016227 76 1520817600 2018.03.12 01:20 0.78529000 0.78542000 0.78529000 0.78544000 0.78503683 0.00019042 81 1520817900 2018.03.12 01:25 0.78542000 0.78538000 0.78530000 0.78545000 0.78506951 0.00020246 95 1520818200 2018.03.12 01:30 0.78538000 0.78517000 0.78516000 0.78538000 0.78507908 0.00019857 74 1520818500 2018.03.12 01:35 0.78518000 0.78514000 0.78511000 0.78520000 0.78508488 0.00017838 34 1520818800 2018.03.12 01:40 0.78514000 0.78534000 0.78512000 0.78536000 0.78510918 0.00018695 169 1520819100 2018.03.12 01:45 0.78534000 0.78538000 0.78521000 0.78542000 0.78513497 0.00019249 105 1520819400 2018.03.12 01:50 0.78538000 0.78533000 0.78531000 0.78546000 0.78515355 0.00019633 98 1520819700 2018.03.12 01:55 0.78532000 0.78545000 0.78528000 0.78554000 0.78518178 0.00020592 339 1520820000 2018.03.12 02:00 0.78545000 0.78572000 0.78533000 0.78576000 0.78523304 0.00023904 367 1520820300 2018.03.12 02:05 0.78572000 0.78606000 0.78571000 0.78613000 0.78531180 0.00030397 282 1520820600 2018.03.12 02:10 0.78606000 0.78600000 0.78595000 0.78611000 0.78537734 0.00034879 161 1520820900 2018.03.12 02:15 0.78600000 0.78595000 0.78593000 0.78607000 0.78543188 0.00036034 226 1520821200 2018.03.12 02:20 0.78595000 0.78587000 0.78581000 0.78595000 0.78547361 0.00037022 162 1520821500 2018.03.12 02:25 0.78587000 0.78592000 0.78586000 0.78604000 0.78551612 0.00037150 158 1520821800 2018.03.12 02:30 0.78592000 0.78609000 0.78580000 0.78616000 0.78557077 0.00036987 212 1520822100 2018.03.12 02:35 0.78610000 0.78610000 0.78605000 0.78614000 0.78562118 0.00035186 183 1520822400 2018.03.12 02:40 0.78612000 0.78646000 0.78612000 0.78651000 0.78570106 0.00039015 284 1520822700 2018.03.12 02:45 0.78646000 0.78636000 0.78631000 0.78646000 0.78576382 0.00040958 153 1520823000 2018.03.12 02:50 0.78635000 0.78654000 0.78635000 0.78656000 0.78583774 0.00044159 219 1520823300 2018.03.12 02:55 0.78653000 0.78605000 0.78605000 0.78655000 0.78585796 0.00042851 270 1520823600 2018.03.12 03:00 0.78606000 0.78608000 0.78605000 0.78645000 0.78587910 0.00042257 365 1520823900 2018.03.12 03:05 0.78607000 0.78605000 0.78593000 0.78611000 0.78589538 0.00041072 447 1520824200 2018.03.12 03:10 0.78605000 0.78604000 0.78602000 0.78626000 0.78590915 0.00037892 301 1520824500 2018.03.12 03:15 0.78604000 0.78592000 0.78581000 0.78615000 0.78591019 0.00033757 368 1520824800 2018.03.12 03:20 0.78592000 0.78591000 0.78580000 0.78600000 0.78591017 0.00031257 286 1520825100 2018.03.12 03:25 0.78590000 0.78571000 0.78570000 0.78597000 0.78589111 0.00029782 224 1520825400 2018.03.12 03:30 0.78572000 0.78596000 0.78571000 0.78597000 0.78589767 0.00026767 179 1520825700 2018.03.12 03:35 0.78598000 0.78616000 0.78585000 0.78617000 0.78592265 0.00024126 207 1520826000 2018.03.12 03:40 0.78616000 0.78624000 0.78613000 0.78639000 0.78595287 0.00023018 403 1520826300 2018.03.12 03:45 0.78624000 0.78601000 0.78593000 0.78624000 0.78595831 0.00022653 281 1520826600 2018.03.12 03:50 0.78601000 0.78601000 0.78595000 0.78621000 0.78596324 0.00022422 262 1520826900 2018.03.12 03:55 0.78598000 0.78573000 0.78571000 0.78598000 0.78594102 0.00024041 319 1520827200 2018.03.12 04:00 0.78573000 0.78589000 0.78572000 0.78612000 0.78593616 0.00024263 485 1520827500 2018.03.12 04:05 0.78590000 0.78576000 0.78543000 0.78590000 0.78591939 0.00025422 557 1520827800 2018.03.12 04:10 0.78576000 0.78575000 0.78566000 0.78584000 0.78590326 0.00026201 210 1520828100 2018.03.12 04:15 0.78576000 0.78599000 0.78572000 0.78601000 0.78591152 0.00025504 193 1520828400 2018.03.12 04:20 0.78599000 0.78612000 0.78578000 0.78615000 0.78593137 0.00022023 364 1520828700 2018.03.12 04:25 0.78613000 0.78625000 0.78613000 0.78642000 0.78596172 0.00020157 349 1520829000 2018.03.12 04:30 0.78625000 0.78627000 0.78614000 0.78638000 0.78599108 0.00016604 438 1520829300 2018.03.12 04:35 0.78626000 0.78645000 0.78605000 0.78645000 0.78603478 0.00019428 337 1520829600 2018.03.12 04:40 0.78645000 0.78640000 0.78635000 0.78660000 0.78606957 0.00021398 306 1520829900 2018.03.12 04:45 0.78640000 0.78623000 0.78612000 0.78641000 0.78608485 0.00021952 365 1520830200 2018.03.12 04:50 0.78622000 0.78642000 0.78621000 0.78643000 0.78611677 0.00023744 323 1520830500 2018.03.12 04:55 0.78643000 0.78668000 0.78643000 0.78671000 0.78617041 0.00027441 375 1520830800 2018.03.12 05:00 0.78668000 0.78653000 0.78653000 0.78703000 0.78620465 0.00028714 540 1520831100 2018.03.12 05:05 0.78653000 0.78628000 0.78626000 0.78656000 0.78621183 0.00026692 313 1520831400 2018.03.12 05:10 0.78627000 0.78659000 0.78620000 0.78662000 0.78624785 0.00027971 275 1520831700 2018.03.12 05:15 0.78659000 0.78646000 0.78643000 0.78659000 0.78626805 0.00028692 156 1520832000 2018.03.12 05:20 0.78645000 0.78654000 0.78645000 0.78656000 0.78629395 0.00029874 129 1520832300 2018.03.12 05:25 0.78654000 0.78672000 0.78650000 0.78673000 0.78633453 0.00031499 178 1520832600 2018.03.12 05:30 0.78672000 0.78659000 0.78652000 0.78673000 0.78635886 0.00031676 220 1520832900 2018.03.12 05:35 0.78659000 0.78644000 0.78639000 0.78664000 0.78636659 0.00028563 279 1520833200 2018.03.12 05:40 0.78643000 0.78655000 0.78640000 0.78659000 0.78638405 0.00026974 186 1520833500 2018.03.12 05:45 0.78657000 0.78635000 0.78628000 0.78657000 0.78638081 0.00023094 244 1520833800 2018.03.12 05:50 0.78638000 0.78639000 0.78630000 0.78646000 0.78638169 0.00018272 181 1520834100 2018.03.12 05:55 0.78640000 0.78640000 0.78626000 0.78645000 0.78638343 0.00015987 253 1520834400 2018.03.12 06:00 0.78641000 0.78631000 0.78630000 0.78643000 0.78637644 0.00015242 145 1520834700 2018.03.12 06:05 0.78632000 0.78629000 0.78621000 0.78644000 0.78636820 0.00015491 237 1520835000 2018.03.12 06:10 0.78632000 0.78644000 0.78628000 0.78645000 0.78637504 0.00015053 95 1520835300 2018.03.12 06:15 0.78644000 0.78637000 0.78630000 0.78649000 0.78637456 0.00014983 191 1520835600 2018.03.12 06:20 0.78636000 0.78626000 0.78625000 0.78640000 0.78636365 0.00015705 152 1520835900 2018.03.12 06:25 0.78625000 0.78645000 0.78625000 0.78649000 0.78637188 0.00015081 177 1520836200 2018.03.12 06:30 0.78645000 0.78651000 0.78637000 0.78652000 0.78638503 0.00014663 133 1520836500 2018.03.12 06:35 0.78651000 0.78645000 0.78635000 0.78657000 0.78639122 0.00012902 110 1520836800 2018.03.12 06:40 0.78643000 0.78654000 0.78637000 0.78657000 0.78640539 0.00012419 140 1520837100 2018.03.12 06:45 0.78655000 0.78648000 0.78642000 0.78657000 0.78641249 0.00011933 125 1520837400 2018.03.12 06:50 0.78651000 0.78646000 0.78639000 0.78658000 0.78641702 0.00011161 128 1520837700 2018.03.12 06:55 0.78645000 0.78653000 0.78641000 0.78656000 0.78642778 0.00011106 159 1520838000 2018.03.12 07:00 0.78653000 0.78655000 0.78649000 0.78664000 0.78643942 0.00010944 166 1520838300 2018.03.12 07:05 0.78654000 0.78663000 0.78650000 0.78671000 0.78645757 0.00009910 136 1520838600 2018.03.12 07:10 0.78664000 0.78671000 0.78660000 0.78672000 0.78648161 0.00011317 101 1520838900 2018.03.12 07:15 0.78670000 0.78671000 0.78661000 0.78671000 0.78650336 0.00012787 81 1520839200 2018.03.12 07:20 0.78672000 0.78672000 0.78655000 0.78675000 0.78652399 0.00014171 114 1520839500 2018.03.12 07:25 0.78671000 0.78668000 0.78663000 0.78674000 0.78653885 0.00014455 163 1520839800 2018.03.12 07:30 0.78666000 0.78685000 0.78663000 0.78690000 0.78656848 0.00016371 211 1520840100 2018.03.12 07:35 0.78684000 0.78665000 0.78657000 0.78686000 0.78657625 0.00016242 237 1520840400 2018.03.12 07:40 0.78663000 0.78660000 0.78647000 0.78663000 0.78657851 0.00015171 193 1520840700 2018.03.12 07:45 0.78658000 0.78662000 0.78655000 0.78670000 0.78658246 0.00013819 187 1520841000 2018.03.12 07:50 0.78661000 0.78653000 0.78648000 0.78672000 0.78657747 0.00013443 216 1520841300 2018.03.12 07:55 0.78651000 0.78684000 0.78644000 0.78690000 0.78660247 0.00013942 271 1520841600 2018.03.12 08:00 0.78684000 0.78671000 0.78669000 0.78689000 0.78661271 0.00011867 295 1520841900 2018.03.12 08:05 0.78669000 0.78686000 0.78663000 0.78691000 0.78663626 0.00012444 281 1520842200 2018.03.12 08:10 0.78687000 0.78688000 0.78675000 0.78710000 0.78665947 0.00013251 430 1520842500 2018.03.12 08:15 0.78689000 0.78675000 0.78665000 0.78690000 0.78666810 0.00012552 341 1520842800 2018.03.12 08:20 0.78674000 0.78702000 0.78674000 0.78706000 0.78670161 0.00014439 214 1520843100 2018.03.12 08:25 0.78702000 0.78716000 0.78697000 0.78735000 0.78674527 0.00017011 362 1520843400 2018.03.12 08:30 0.78719000 0.78733000 0.78714000 0.78741000 0.78680096 0.00020664 272 1520843700 2018.03.12 08:35 0.78733000 0.78733000 0.78721000 0.78738000 0.78685134 0.00023453 200 1520844000 2018.03.12 08:40 0.78733000 0.78732000 0.78721000 0.78733000 0.78689597 0.00025299 280 1520844300 2018.03.12 08:45 0.78731000 0.78724000 0.78720000 0.78734000 0.78692874 0.00026230 169 1520844600 2018.03.12 08:50 0.78725000 0.78708000 0.78704000 0.78726000 0.78694314 0.00026222 142 1520844900 2018.03.12 08:55 0.78707000 0.78700000 0.78698000 0.78713000 0.78694856 0.00025808 149 1520845200 2018.03.12 09:00 0.78701000 0.78702000 0.78695000 0.78719000 0.78695536 0.00025424 223 1520845500 2018.03.12 09:05 0.78702000 0.78723000 0.78701000 0.78725000 0.78698152 0.00025599 186 1520845800 2018.03.12 09:10 0.78724000 0.78708000 0.78701000 0.78735000 0.78699090 0.00025612 239 1520846100 2018.03.12 09:15 0.78709000 0.78713000 0.78702000 0.78719000 0.78700415 0.00024707 234 1520846400 2018.03.12 09:20 0.78712000 0.78681000 0.78678000 0.78714000 0.78698566 0.00023418 191 1520846700 2018.03.12 09:25 0.78681000 0.78682000 0.78679000 0.78701000 0.78696988 0.00022461 191 1520847000 2018.03.12 09:30 0.78683000 0.78689000 0.78676000 0.78695000 0.78696227 0.00020491 192 1520847300 2018.03.12 09:35 0.78689000 0.78715000 0.78687000 0.78720000 0.78698015 0.00020131 175 1520847600 2018.03.12 09:40 0.78716000 0.78725000 0.78701000 0.78729000 0.78700585 0.00019154 178 1520847900 2018.03.12 09:45 0.78724000 0.78732000 0.78705000 0.78738000 0.78703577 0.00019076 272 1520848200 2018.03.12 09:50 0.78731000 0.78737000 0.78730000 0.78745000 0.78706760 0.00019166 169 1520848500 2018.03.12 09:55 0.78736000 0.78743000 0.78727000 0.78750000 0.78710212 0.00018392 199 1520848800 2018.03.12 10:00 0.78742000 0.78733000 0.78704000 0.78743000 0.78712382 0.00018398 310 1520849100 2018.03.12 10:05 0.78732000 0.78731000 0.78718000 0.78734000 0.78714155 0.00018472 141 1520849400 2018.03.12 10:10 0.78731000 0.78715000 0.78714000 0.78740000 0.78714235 0.00017977 365 1520849700 2018.03.12 10:15 0.78714000 0.78716000 0.78682000 0.78728000 0.78714404 0.00017474 397 1520850000 2018.03.12 10:20 0.78716000 0.78733000 0.78711000 0.78742000 0.78716175 0.00017504 400 1520850300 2018.03.12 10:25 0.78733000 0.78746000 0.78723000 0.78752000 0.78719015 0.00018801 453 1520850600 2018.03.12 10:30 0.78746000 0.78750000 0.78733000 0.78756000 0.78721966 0.00020149 384 1520850900 2018.03.12 10:35 0.78749000 0.78779000 0.78749000 0.78795000 0.78727398 0.00023803 586 1520851200 2018.03.12 10:40 0.78780000 0.78767000 0.78765000 0.78781000 0.78731170 0.00025264 414 1520851500 2018.03.12 10:45 0.78768000 0.78755000 0.78752000 0.78775000 0.78733439 0.00026175 405 1520851800 2018.03.12 10:50 0.78756000 0.78750000 0.78747000 0.78781000 0.78735016 0.00026097 271 1520852100 2018.03.12 10:55 0.78750000 0.78729000 0.78722000 0.78750000 0.78734443 0.00025567 255 1520852400 2018.03.12 11:00 0.78730000 0.78753000 0.78720000 0.78768000 0.78736211 0.00023082 500 1520852700 2018.03.12 11:05 0.78754000 0.78760000 0.78750000 0.78774000 0.78738476 0.00020288 396 1520853000 2018.03.12 11:10 0.78761000 0.78760000 0.78749000 0.78763000 0.78740526 0.00017447 274 1520853300 2018.03.12 11:15 0.78760000 0.78723000 0.78720000 0.78761000 0.78738857 0.00017158 411 1520853600 2018.03.12 11:20 0.78723000 0.78712000 0.78710000 0.78737000 0.78736299 0.00018422 248 1520853900 2018.03.12 11:25 0.78715000 0.78676000 0.78673000 0.78719000 0.78730556 0.00024028 474 1520854200 2018.03.12 11:30 0.78677000 0.78651000 0.78647000 0.78687000 0.78722980 0.00031668 296 1520854500 2018.03.12 11:35 0.78652000 0.78657000 0.78649000 0.78659000 0.78716696 0.00036410 174 1520854800 2018.03.12 11:40 0.78657000 0.78646000 0.78633000 0.78660000 0.78709963 0.00041539 307 1520855100 2018.03.12 11:45 0.78646000 0.78647000 0.78634000 0.78660000 0.78703966 0.00045529 285 1520855400 2018.03.12 11:50 0.78646000 0.78654000 0.78645000 0.78661000 0.78699208 0.00048474 199 1520855700 2018.03.12 11:55 0.78654000 0.78660000 0.78652000 0.78672000 0.78695474 0.00050472 261 1520856000 2018.03.12 12:00 0.78660000 0.78635000 0.78635000 0.78662000 0.78689714 0.00053536 288 1520856300 2018.03.12 12:05 0.78635000 0.78615000 0.78610000 0.78638000 0.78682599 0.00056921 293 1520856600 2018.03.12 12:10 0.78614000 0.78621000 0.78611000 0.78625000 0.78676732 0.00058411 331 1520856900 2018.03.12 12:15 0.78621000 0.78628000 0.78621000 0.78633000 0.78672091 0.00056142 159 1520857200 2018.03.12 12:20 0.78628000 0.78633000 0.78628000 0.78640000 0.78668368 0.00053618 140 1520857500 2018.03.12 12:25 0.78633000 0.78642000 0.78631000 0.78643000 0.78665857 0.00050863 131 1520857800 2018.03.12 12:30 0.78643000 0.78633000 0.78632000 0.78647000 0.78662728 0.00048308 106 1520858100 2018.03.12 12:35 0.78634000 0.78633000 0.78633000 0.78634000 0.78659896 0.00046800 2