Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 9.58718000 9.58842000 0.00001000 5.00000000 124.00000000 0.00001000 0.12204327 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1519852200 2018.02.28 21:10 9.62483000 9.62503000 9.62471000 9.62533000 9.62503000 0.00000000 112 1519852500 2018.02.28 21:15 9.62503000 9.62338000 9.62292000 9.62513000 9.62487286 0.00000000 213 1519852800 2018.02.28 21:20 9.62327000 9.63051000 9.62327000 9.63063000 9.62540973 0.00000000 391 1519853100 2018.02.28 21:25 9.63051000 9.63366000 9.63010000 9.63483000 9.62619547 0.00000000 468 1519853400 2018.02.28 21:30 9.63366000 9.63533000 9.63366000 9.63690000 9.62706542 0.00000000 315 1519853700 2018.02.28 21:35 9.63527000 9.63617000 9.63508000 9.63690000 9.62793253 0.00000000 272 1519854000 2018.02.28 21:40 9.63623000 9.63823000 9.63617000 9.63896000 9.62891324 0.00000000 239 1519854300 2018.02.28 21:45 9.63833000 9.63835000 9.63783000 9.63913000 9.62981198 0.00000000 105 1519854600 2018.02.28 21:50 9.63840000 9.64107000 9.63825000 9.64144000 9.63088417 0.00000000 295 1519854900 2018.02.28 21:55 9.64107000 9.64105000 9.63523000 9.64293000 9.63185234 0.00000000 756 1519855200 2018.02.28 22:00 9.64105000 9.63871000 9.63839000 9.64105000 9.63250545 0.00000000 505 1519855500 2018.02.28 22:05 9.63871000 9.63553000 9.63313000 9.64103000 9.63279351 0.00000000 532 1519855800 2018.02.28 22:10 9.63553000 9.63599000 9.63459000 9.63627000 9.63309793 0.00000000 255 1519856100 2018.02.28 22:15 9.63599000 9.63579000 9.63538000 9.63615000 9.63335432 0.00000000 190 1519856400 2018.02.28 22:20 9.63554000 9.63599000 9.63528000 9.63653000 9.63360534 0.00000000 216 1519856700 2018.02.28 22:25 9.63599000 9.63559000 9.63466000 9.64034000 9.63379435 0.00000000 366 1519857000 2018.02.28 22:30 9.63557000 9.63505000 9.63488000 9.63748000 9.63391394 0.00000000 156 1519857300 2018.02.28 22:35 9.63505000 9.63294000 9.63288000 9.63507000 9.63382118 0.00000000 175 1519857600 2018.02.28 22:40 9.63294000 9.63304000 9.63244000 9.63324000 9.63374678 0.00000000 131 1519857900 2018.02.28 22:45 9.63304000 9.63595000 9.63304000 9.63595000 9.63395661 0.00444518 113 1519858200 2018.02.28 22:50 9.63595000 9.63835000 9.63595000 9.63849000 9.63437503 0.00394913 139 1519858500 2018.02.28 22:55 9.63835000 9.63350000 9.63285000 9.63835000 9.63429170 0.00314226 207 1519858800 2018.02.28 23:00 9.63338000 9.63015000 9.63000000 9.63363000 9.63389725 0.00339662 227 1519859100 2018.02.28 23:05 9.63015000 9.62965000 9.62945000 9.63110000 9.63349275 0.00376251 396 1519859400 2018.02.28 23:10 9.62965000 9.63086000 9.62940000 9.63114000 9.63324201 0.00393102 336 1519859700 2018.02.28 23:15 9.63082000 9.63497000 9.63004000 9.63497000 9.63340658 0.00380065 249 1519860000 2018.02.28 23:20 9.63446000 9.63793000 9.63377000 9.63803000 9.63383738 0.00355904 149 1519860300 2018.02.28 23:25 9.63775000 9.63665000 9.63332000 9.63810000 9.63410525 0.00335535 834 1519860600 2018.02.28 23:30 9.63634000 9.63473000 9.63455000 9.63634000 9.63416475 0.00295554 191 1519860900 2018.02.28 23:35 9.63459000 9.63539000 9.63459000 9.63550000 9.63428144 0.00250927 247 1519861200 2018.02.28 23:40 9.63539000 9.63667000 9.63330000 9.63679000 9.63450892 0.00233367 245 1519861500 2018.02.28 23:45 9.63661000 9.63757000 9.63644000 9.63764000 9.63480045 0.00239906 71 1519861800 2018.02.28 23:50 9.63749000 9.63631000 9.63462000 9.63749000 9.63494422 0.00240914 102 1519862100 2018.02.28 23:55 9.63658000 9.63637000 9.63620000 9.63687000 9.63508001 0.00243000 64 1519862400 2018.03.01 00:00 9.62962000 9.62939000 9.62937000 9.62962000 9.63453810 0.00268417 10 1519862700 2018.03.01 00:05 9.63376000 9.63332000 9.63328000 9.63621000 9.63442209 0.00268593 25 1519863000 2018.03.01 00:10 9.63338000 9.63557000 9.63331000 9.63563000 9.63453142 0.00269497 51 1519863300 2018.03.01 00:15 9.63474000 9.63663000 9.63374000 9.63687000 9.63473128 0.00271090 39 1519863600 2018.03.01 00:20 9.63654000 9.63701000 9.63445000 9.63717000 9.63494830 0.00273163 33 1519863900 2018.03.01 00:25 9.63665000 9.63796000 9.63629000 9.64023000 9.63523513 0.00281905 41 1519864200 2018.03.01 00:30 9.63801000 9.63928000 9.63761000 9.63928000 9.63562036 0.00293479 20 1519864500 2018.03.01 00:35 9.63938000 9.63543000 9.63463000 9.63941000 9.63560223 0.00289330 26 1519864800 2018.03.01 00:40 9.63543000 9.63813000 9.63454000 9.63813000 9.63584297 0.00270478 27 1519865100 2018.03.01 00:45 9.63818000 9.63436000 9.63325000 9.63882000 9.63570173 0.00234418 31 1519865400 2018.03.01 00:50 9.63441000 9.63254000 9.63254000 9.63441000 9.63540062 0.00223138 29 1519865700 2018.03.01 00:55 9.63241000 9.63321000 9.63183000 9.63375000 9.63519199 0.00232111 25 1519866000 2018.03.01 01:00 9.63305000 9.63343000 9.63245000 9.63491000 9.63502418 0.00230188 117 1519866300 2018.03.01 01:05 9.63343000 9.63287000 9.63203000 9.63840000 9.63481902 0.00235739 192 1519866600 2018.03.01 01:10 9.63287000 9.63629000 9.63058000 9.63739000 9.63495911 0.00235068 262 1519866900 2018.03.01 01:15 9.63629000 9.63355000 9.63077000 9.63660000 9.63482491 0.00239243 288 1519867200 2018.03.01 01:20 9.63241000 9.63214000 9.62593000 9.63389000 9.63456920 0.00247056 376 1519867500 2018.03.01 01:25 9.63198000 9.62972000 9.62595000 9.63290000 9.63410738 0.00267219 411 1519867800 2018.03.01 01:30 9.62972000 9.63161000 9.62613000 9.63212000 9.63386953 0.00272487 411 1519868100 2018.03.01 01:35 9.63177000 9.63253000 9.62617000 9.63267000 9.63374196 0.00270462 385 1519868400 2018.03.01 01:40 9.63235000 9.62840000 9.62611000 9.63282000 9.63323320 0.00291868 432 1519868700 2018.03.01 01:45 9.62831000 9.62852000 9.62693000 9.63251000 9.63278432 0.00323761 288 1519869000 2018.03.01 01:50 9.62858000 9.62857000 9.62726000 9.62954000 9.63238296 0.00343588 114 1519869300 2018.03.01 01:55 9.62868000 9.63083000 9.62694000 9.63083000 9.63223506 0.00336492 72 1519869600 2018.03.01 02:00 9.63079000 9.63331000 9.62921000 9.63331000 9.63233743 0.00317284 135 1519869900 2018.03.01 02:05 9.63337000 9.63353000 9.63318000 9.63490000 9.63245101 0.00290510 43 1519870200 2018.03.01 02:10 9.63361000 9.63400000 9.63303000 9.63409000 9.63259853 0.00248824 48 1519870500 2018.03.01 02:15 9.63410000 9.63332000 9.63249000 9.63417000 9.63266724 0.00241430 63 1519870800 2018.03.01 02:20 9.63349000 9.63310000 9.63291000 9.63416000 9.63270846 0.00209256 26 1519871100 2018.03.01 02:25 9.63313000 9.63390000 9.63313000 9.63491000 9.63282194 0.00210384 410 1519871400 2018.03.01 02:30 9.63381000 9.63994000 9.63333000 9.64015000 9.63349985 0.00276835 311 1519871700 2018.03.01 02:35 9.63994000 9.63846000 9.63790000 9.64017000 9.63397225 0.00311106 63 1519872000 2018.03.01 02:40 9.63866000 9.63967000 9.63866000 9.63970000 9.63451489 0.00352217 75 1519872300 2018.03.01 02:45 9.63974000 9.64079000 9.63961000 9.64079000 9.63511252 0.00395969 30 1519872600 2018.03.01 02:50 9.64087000 9.64133000 9.64070000 9.64213000 9.63570466 0.00440176 36 1519872900 2018.03.01 02:55 9.64163000 9.64033000 9.64033000 9.64163000 9.63614517 0.00466184 29 1519873200 2018.03.01 03:00 9.64033000 9.63994000 9.63926000 9.64043000 9.63650658 0.00478596 36 1519873500 2018.03.01 03:05 9.63993000 9.63941000 9.63941000 9.64024000 9.63678310 0.00467894 54 1519873800 2018.03.01 03:10 9.63941000 9.64103000 9.63936000 9.64151000 9.63718756 0.00475615 54 1519874100 2018.03.01 03:15 9.64103000 9.64082000 9.63774000 9.64143000 9.63753351 0.00481301 112 1519874400 2018.03.01 03:20 9.64082000 9.64020000 9.63852000 9.64137000 9.63778746 0.00446246 109 1519874700 2018.03.01 03:25 9.64018000 9.64086000 9.64018000 9.64086000 9.63808008 0.00406694 26 1519875000 2018.03.01 03:30 9.64093000 9.64106000 9.64093000 9.64164000 9.63836389 0.00356459 36 1519875300 2018.03.01 03:35 9.64112000 9.64132000 9.64089000 9.64142000 9.63864542 0.00322668 35 1519875600 2018.03.01 03:40 9.64137000 9.64074000 9.64074000 9.64145000 9.63884490 0.00303817 28 1519875900 2018.03.01 03:45 9.64074000 9.64042000 9.64024000 9.64085000 9.63899491 0.00281221 20 1519876200 2018.03.01 03:50 9.64041000 9.64031000 9.64003000 9.64059000 9.63912016 0.00258358 30 1519876500 2018.03.01 03:55 9.64003000 9.63940000 9.63937000 9.64003000 9.63914681 0.00222915 28 1519876800 2018.03.01 04:00 9.63940000 9.63889000 9.63849000 9.63950000 9.63912235 0.00178428 62 1519877100 2018.03.01 04:05 9.63895000 9.63891000 9.63838000 9.63904000 9.63910213 0.00136598 85 1519877400 2018.03.01 04:10 9.63883000 9.63919000 9.63849000 9.63928000 9.63911050 0.00134672 70 1519877700 2018.03.01 04:15 9.63930000 9.63910000 9.63891000 9.63932000 9.63910950 0.00133965 43 1519878000 2018.03.01 04:20 9.63925000 9.63860000 9.63849000 9.63925000 9.63906097 0.00137607 70 1519878300 2018.03.01 04:25 9.63859000 9.63939000 9.63842000 9.63948000 9.63909231 0.00129912 20 1519878600 2018.03.01 04:30 9.63939000 9.63894000 9.63883000 9.63939000 9.63907780 0.00120971 31 1519878900 2018.03.01 04:35 9.63899000 9.63850000 9.63850000 9.63906000 9.63902278 0.00122060 20 1519879200 2018.03.01 04:40 9.63839000 9.63865000 9.63822000 9.63865000 9.63898727 0.00122893 42 1519879500 2018.03.01 04:45 9.63879000 9.63837000 9.63835000 9.63895000 9.63892848 0.00126955 28 1519879800 2018.03.01 04:50 9.63838000 9.63810000 9.63806000 9.63848000 9.63884958 0.00123921 41 1519880100 2018.03.01 04:55 9.63814000 9.63822000 9.63792000 9.63836000 9.63878962 0.00119915 37 1519880400 2018.03.01 05:00 9.63820000 9.63807000 9.63796000 9.63829000 9.63872109 0.00120257 16 1519880700 2018.03.01 05:05 9.63802000 9.63804000 9.63788000 9.63820000 9.63865622 0.00114384 15 1519881000 2018.03.01 05:10 9.63813000 9.63834000 9.63799000 9.63850000 9.63862610 0.00102499 19 1519881300 2018.03.01 05:15 9.63844000 9.63834000 9.63832000 9.63844000 9.63859886 0.00084198 12 1519881600 2018.03.01 05:20 9.63830000 9.63712000 9.63712000 9.63830000 9.63845801 0.00080626 25 1519881900 2018.03.01 05:25 9.63706000 9.63685000 9.63685000 9.63727000 9.63830487 0.00080222 27 1519882200 2018.03.01 05:30 9.63681000 9.63547000 9.63527000 9.63687000 9.63803488 0.00096325 51 1519882500 2018.03.01 05:35 9.63562000 9.63515000 9.63512000 9.63562000 9.63776013 0.00116990 41 1519882800 2018.03.01 05:40 9.63534000 9.63531000 9.63507000 9.63544000 9.63752678 0.00131913 35 1519883100 2018.03.01 05:45 9.63526000 9.63519000 9.63497000 9.63569000 9.63730423 0.00143702 39 1519883400 2018.03.01 05:50 9.63531000 9.63619000 9.63531000 9.63619000 9.63719812 0.00142221 31 1519883700 2018.03.01 05:55 9.63662000 9.63665000 9.63635000 9.63679000 9.63714591 0.00137420 35 1519884000 2018.03.01 06:00 9.63672000 9.63762000 9.63672000 9.63974000 9.63719107 0.00133069 49 1519884300 2018.03.01 06:05 9.63773000 9.63774000 9.63767000 9.63792000 9.63724335 0.00123729 25 1519884600 2018.03.01 06:10 9.63768000 9.63774000 9.63755000 9.63791000 9.63729065 0.00118228 27 1519884900 2018.03.01 06:15 9.63756000 9.63739000 9.63739000 9.63782000 9.63730011 0.00115171 19 1519885200 2018.03.01 06:20 9.63736000 9.63781000 9.63732000 9.63781000 9.63734867 0.00112330 21 1519885500 2018.03.01 06:25 9.63775000 9.63818000 9.63775000 9.63837000 9.63742784 0.00113041 13 1519885800 2018.03.01 06:30 9.63830000 9.63799000 9.63767000 9.63836000 9.63748138 0.00114081 22 1519886100 2018.03.01 06:35 9.63790000 9.63801000 9.63786000 9.63804000 9.63753173 0.00115024 7 1519886400 2018.03.01 06:40 9.63786000 9.63810000 9.63784000 9.63810000 9.63758585 0.00116949 6 1519886700 2018.03.01 06:45 9.63806000 9.63793000 9.63780000 9.63806000 9.63761862 0.00118007 5 1519887000 2018.03.01 06:50 9.63809000 9.63832000 9.63795000 9.63852000 9.63768542 0.00120729 15 1519887300 2018.03.01 06:55 9.63840000 9.63838000 9.63832000 9.63851000 9.63775157 0.00123876 13 1519887600 2018.03.01 07:00 9.63832000 9.63846000 9.63832000 9.63848000 9.63781904 0.00127099 18 1519887900 2018.03.01 07:05 9.63834000 9.63849000 9.63832000 9.63857000 9.63788294 0.00128865 49 1519888200 2018.03.01 07:10 9.63841000 9.63843000 9.63832000 9.63913000 9.63793504 0.00119661 32 1519888500 2018.03.01 07:15 9.63850000 9.63860000 9.63843000 9.63869000 9.63799837 0.00105322 25 1519888800 2018.03.01 07:20 9.63862000 9.63902000 9.63850000 9.63902000 9.63809567 0.00091968 20 1519889100 2018.03.01 07:25 9.63907000 9.63496000 9.63403000 9.63974000 9.63779704 0.00091004 100 1519889400 2018.03.01 07:30 9.63487000 9.63843000 9.63459000 9.63843000 9.63785732 0.00084190 40 1519889700 2018.03.01 07:35 9.63843000 9.63843000 9.63843000 9.63862000 9.63791186 0.00079972 10 1519890000 2018.03.01 07:40 9.63845000 9.63636000 9.63623000 9.63845000 9.63776406 0.00088625 14 1519890300 2018.03.01 07:45 9.63637000 9.63792000 9.63601000 9.63983000 9.63777891 0.00088396 54 1519890600 2018.03.01 07:50 9.63787000 9.63873000 9.63787000 9.63873000 9.63786949 0.00089176 11 1519890900 2018.03.01 07:55 9.63876000 9.63872000 9.63680000 9.63878000 9.63795049 0.00089165 60 1519891200 2018.03.01 08:00 9.63870000 9.63885000 9.63851000 9.63902000 9.63803616 0.00090199 63 1519891500 2018.03.01 08:05 9.63890000 9.63893000 9.63875000 9.63963000 9.63812129 0.00091643 28 1519891800 2018.03.01 08:10 9.63892000 9.63890000 9.63890000 9.63893000 9.63819545 0.00092917 3 1519892100 2018.03.01 08:15 9.63893000 9.63887000 9.63881000 9.63893000 9.63825969 0.00093946 5 1519892400 2018.03.01 08:20 9.63888000 9.63892000 9.63882000 9.63897000 9.63832258 0.00095090 10 1519892700 2018.03.01 08:25 9.63898000 9.63958000 9.63884000 9.63974000 9.63844233 0.00098982 34 1519893000 2018.03.01 08:30 9.63957000 9.64110000 9.63897000 9.64110000 9.63869545 0.00116833 55 1519893300 2018.03.01 08:35 9.64112000 9.64201000 9.64112000 9.64201000 9.63901112 0.00141960 37 1519893600 2018.03.01 08:40 9.64194000 9.64154000 9.64154000 9.64202000 9.63925196 0.00156860 15 1519893900 2018.03.01 08:45 9.64154000 9.64124000 9.64122000 9.64163000 9.63944130 0.00166405 23 1519894200 2018.03.01 08:50 9.64124000 9.64102000 9.64083000 9.64130000 9.63959165 0.00172216 97 1519894500 2018.03.01 08:55 9.64087000 9.64124000 9.64034000 9.64323000 9.63974864 0.00178551 129 1519894800 2018.03.01 09:00 9.64119000 9.64443000 9.63912000 9.64645000 9.64019448 0.00216095 256 1519895100 2018.03.01 09:05 9.64452000 9.64453000 9.64299000 9.64549000 9.64060739 0.00214032 416 1519895400 2018.03.01 09:10 9.64493000 9.64473000 9.64193000 9.64513000 9.64100002 0.00236375 211 1519895700 2018.03.01 09:15 9.64483000 9.64333000 9.64179000 9.64576000 9.64122192 0.00240386 600 1519896000 2018.03.01 09:20 9.64323000 9.64546000 9.64323000 9.64623000 9.64162555 0.00241552 371 1519896300 2018.03.01 09:25 9.64546000 9.64492000 9.64422000 9.64753000 9.64193931 0.00244144 601 1519896600 2018.03.01 09:30 9.64481000 9.64063000 9.63872000 9.64653000 9.64181461 0.00232901 682 1519896900 2018.03.01 09:35 9.64067000 9.63916000 9.63916000 9.64173000 9.64156179 0.00227755 303 1519897200 2018.03.01 09:40 9.63916000 9.63803000 9.63686000 9.63963000 9.64122543 0.00233809 414 1519897500 2018.03.01 09:45 9.63801000 9.63616000 9.63612000 9.64153000 9.64074301 0.00260407 609 1519897800 2018.03.01 09:50 9.63625000 9.63283000 9.63226000 9.63903000 9.63998939 0.00326758 558 1519898100 2018.03.01 09:55 9.63293000 9.63193000 9.63064000 9.63483000 9.63922183 0.00393056 565 1519898400 2018.03.01 10:00 9.63068000 9.62773000 9.62773000 9.63695000 9.63812737 0.00501240 636 1519898700 2018.03.01 10:05 9.62763000 9.63197000 9.62763000 9.63918000 9.63754095 0.00539463 911 1519899000 2018.03.01 10:10 9.63184000 9.63041000 9.62682000 9.63325000 9.63686181 0.00580330 543 1519899300 2018.03.01 10:15 9.63041000 9.63543000 9.63007000 9.63723000 9.63672545 0.00574566 457 1519899600 2018.03.01 10:20 9.63550000 9.63504000 9.63227000 9.63682000 9.63656493 0.00570918 576 1519899900 2018.03.01 10:25 9.63500000 9.63541000 9.63498000 9.63653000 9.63645494 0.00565196 253 1519900200 2018.03.01 10:30 9.63531000 9.62773000 9.62423000 9.63563000 9.63562399 0.00610144 736 1519900500 2018.03.01 10:35 9.62773000 9.63043000 9.62563000 9.63075000 9.63512933 0.00621448 465 1519900800 2018.03.01 10:40 9.63046000 9.63332000 9.62881000 9.63416000 9.63495701 0.00591154 376 1519901100 2018.03.01 10:45 9.63343000 9.63377000 9.62924000 9.63413000 9.63484396 0.00553763 310 1519901400 2018.03.01 10:50 9.63391000 9.63277000 9.62911000 9.63605000 9.63464644 0.00512074 686 1519901700 2018.03.01 10:55 9.63277000 9.63248000 9.63072000 9.63385000 9.63444011 0.00477330 219 1519902000 2018.03.01 11:00 9.63248000 9.64142000 9.63077000 9.64150000 9.63510486 0.00440526 484 1519902300 2018.03.01 11:05 9.64151000 9.63933000 9.63903000 9.64573000 9.63550726 0.00403640 638 1519902600 2018.03.01 11:10 9.63933000 9.64454000 9.63703000 9.64473000 9.63636752 0.00464138 353 1519902900 2018.03.01 11:15 9.64471000 9.64297000 9.64043000 9.64596000 9.63699633 0.00508366 371 1519903200 2018.03.01 11:20 9.64306000 9.64191000 9.64191000 9.64333000 9.63746430 0.00540352 160 1519903500 2018.03.01 11:25 9.64212000 9.64926000 9.64182000 9.65163000 9.63858770 0.00645515 320 1519903800 2018.03.01 11:30 9.64926000 9.64813000 9.64774000 9.64983000 9.63949649 0.00703917 655 1519904100 2018.03.01 11:35 9.64813000 9.64843000 9.64715000 9.65234000 9.64034730 0.00744572 1176 1519904400 2018.03.01 11:40 9.64836000 9.65751000 9.64803000 9.65856000 9.64198184 0.00839929 889 1519904700 2018.03.01 11:45 9.65751000 9.65634000 9.65493000 9.65889000 9.64334928 0.00914303 613 1519905000 2018.03.01 11:50 9.65663000 9.65533000 9.65438000 9.66043000 9.64449030 0.00942798 810 1519905300 2018.03.01 11:55 9.65524000 9.64981000 9.64943000 9.65593000 9.64499694 0.00944370 701 1519905600 2018.03.01 12:00 9.64968000 9.65281000 9.64855000 9.65302000 9.64574104 0.00955369 328 1519905900 2018.03.01 12:05 9.65290000 9.65259000 9.65222000 9.65623000 9.64639332 0.00956941 433 1519906200 2018.03.01 12:10 9.65277000 9.64893000 9.64809000 9.65766000 9.64663491 0.00868345 589 1519906500 2018.03.01 12:15 9.64893000 9.64985000 9.64593000 9.65078000 9.64694111 0.00797069 931 1519906800 2018.03.01 12:20 9.64983000 9.65212000 9.64772000 9.65336000 9.64743434 0.00750066 839 1519907100 2018.03.01 12:25 9.65212000 9.65226000 9.64899000 9.65228000 9.64789393 0.00694946 1042 1519907400 2018.03.01 12:30 9.65226000 9.65603000 9.65155000 9.65710000 9.64866879 0.00629845 764 1519907700 2018.03.01 12:35 9.65593000 9.66608000 9.65575000 9.66783000 9.65032700 0.00625476 899 1519908000 2018.03.01 12:40 9.66634000 9.66684000 9.66303000 9.67032000 9.65189967 0.00688511 703 1519908300 2018.03.01 12:45 9.66684000 9.67093000 9.66191000 9.67163000 9.65371208 0.00751166 962 1519908600 2018.03.01 12:50 9.67086000 9.66793000 9.66343000 9.67153000 9.65506617 0.00790945 632 1519908900 2018.03.01 12:55 9.66803000 9.66053000 9.65949000 9.66903000 9.65558653 0.00754238 536 1519909200 2018.03.01 13:00 9.66103000 9.65663000 9.65573000 9.66123000 9.65568591 0.00689447 574 1519909500 2018.03.01 13:05 9.65663000 9.65363000 9.65177000 9.65962000 9.65549011 0.00677457 741 1519909800 2018.03.01 13:10 9.65383000 9.65648000 9.65233000 9.65980000 9.65558438 0.00656077 1158 1519910100 2018.03.01 13:15 9.65677000 9.66033000 9.65405000 9.66162000 9.65603635 0.00635621 463 1519910400 2018.03.01 13:20 9.66053000 9.66105000 9.65906000 9.66488000 9.65651384 0.00636765 626 1519910700 2018.03.01 13:25 9.66099000 9.65931000 9.65750000 9.66193000 9.65678014 0.00636367 428 1519911000 2018.03.01 13:30 9.65920000 9.65934000 9.65680000 9.66103000 9.65702394 0.00635156 282 1519911300 2018.03.01 13:35 9.65934000 9.66000000 9.65918000 9.66153000 9.65730737 0.00613239 282 1519911600 2018.03.01 13:40 9.65994000 9.65923000 9.65804000 9.66063000 9.65749048 0.00603115 242 1519911900 2018.03.01 13:45 9.65923000 9.66403000 9.65788000 9.66434000 9.65811329 0.00597701 426 1519912200 2018.03.01 13:50 9.66393000 9.66669000 9.66313000 9.66893000 9.65893012 0.00572966 697 1519912500 2018.03.01 13:55 9.66670000 9.66313000 9.66138000 9.66733000 9.65933011 0.00532821 466 1519912800 2018.03.01 14:00 9.66304000 9.65802000 9.65533000 9.66363000 9.65920534 0.00512733 465 1519913100 2018.03.01 14:05 9.65812000 9.65479000 9.65479000 9.66129000 9.65878483 0.00515564 467 1519913400 2018.03.01 14:10 9.65474000 9.65383000 9.65159000 9.65533000 9.65831294 0.00544843 265 1519913700 2018.03.01 14:15 9.65393000 9.65799000 9.65373000 9.65943000 9.65828218 0.00517802 558 1519914000 2018.03.01 14:20 9.65799000 9.65803000 9.65433000 9.66013000 9.65825817 0.00482088 781 1519914300 2018.03.01 14:25 9.65803000 9.66563000 9.65753000 9.66583000 9.65896025 0.00402680 1040 1519914600 2018.03.01 14:30 9.66563000 9.66474000 9.66200000 9.66683000 9.65951070 0.00365837 848 1519914900 2018.03.01 14:35 9.66483000 9.66217000 9.66202000 9.66579000 9.65976396 0.00369147 704 1519915200 2018.03.01 14:40 9.66223000 9.66431000 9.66200000 9.66893000 9.66019692 0.00374621 751 1519915500 2018.03.01 14:45 9.66431000 9.66393000 9.66138000 9.66543000 9.66055245 0.00351821 474 1519915800 2018.03.01 14:50 9.66393000 9.66183000 9.66103000 9.66427000 9.66067412 0.00339938 728 1519916100 2018.03.01 14:55 9.66183000 9.65689000 9.65683000 9.66203000 9.66031373 0.00352821 467 1519916400 2018.03.01 15:00 9.65693000 9.65234000 9.65091000 9.66013000 9.65955433 0.00402163 870 1519916700 2018.03.01 15:05 9.65243000 9.65386000 9.65243000 9.65723000 9.65901201 0.00431411 803 1519917000 2018.03.01 15:10 9.65395000 9.65951000 9.65273000 9.66067000 9.65905944 0.00430379 591 1519917300 2018.03.01 15:15 9.65960000 9.65913000 9.65873000 9.66153000 9.65906616 0.00429721 294 1519917600 2018.03.01 15:20 9.65903000 9.65743000 9.65466000 9.65913000 9.65891033 0.00434592 226 1519917900 2018.03.01 15:25 9.65743000 9.65183000 9.65153000 9.65753000 9.65823602 0.00459006 225 1519918200 2018.03.01 15:30 9.65193000 9.65143000 9.64925000 9.65326000 9.65758782 0.00454167 416 1519918500 2018.03.01 15:35 9.65133000 9.64533000 9.64412000 9.65133000 9.65642041 0.00530227 435 1519918800 2018.03.01 15:40 9.64543000 9.63903000 9.63871000 9.64643000 9.65476418 0.00683971 531 1519919100 2018.03.01 15:45 9.63893000 9.64345000 9.63823000 9.64393000 9.65368664 0.00756943 332 1519919400 2018.03.01 15:50 9.64345000 9.64003000 9.64003000 9.64493000 9.65238601 0.00853726 410 1519919700 2018.03.01 15:55 9.64017000 9.63285000 9.63263000 9.64073000 9.65052544 0.01002810 473 1519920000 2018.03.01 16:00 9.63285000 9.62643000 9.62463000 9.63285000 9.64823063 0.01189951 1075 1519920300 2018.03.01 16:05 9.62663000 9.62960000 9.62284000 9.63075000 9.64645629 0.01249415 625 1519920600 2018.03.01 16:10 9.62960000 9.62733000 9.62536000 9.63333000 9.64463474 0.01303955 824 1519920900 2018.03.01 16:15 9.62753000 9.62133000 9.62103000 9.62763000 9.64241524 0.01402726 735 1519921200 2018.03.01 16:20 9.62133000 9.62983000 9.62133000 9.63083000 9.64121664 0.01373876 858 1519921500 2018.03.01 16:25 9.62967000 9.63253000 9.62903000 9.63265000 9.64038934 0.01309041 309 1519921800 2018.03.01 16:30 9.63257000 9.63543000 9.63165000 9.63833000 9.63991703 0.01231308 1007 1519922100 2018.03.01 16:35 9.63553000 9.64153000 9.63401000 9.64523000 9.64007064 0.01169922 774 1519922400 2018.03.01 16:40 9.64213000 9.63878000 9.63878000 9.64408000 9.63994772 0.01138555 759 1519922700 2018.03.01 16:45 9.63908000 9.63053000 9.63033000 9.64080000 9.63905080 0.01116641 1038 1519923000 2018.03.01 16:50 9.63053000 9.62943000 9.62764000 9.63643000 9.63813453 0.01037306 1445 1519923300 2018.03.01 16:55 9.62950000 9.63052000 9.62795000 9.63311000 9.63740934 0.00932477 1016 1519923600 2018.03.01 17:00 9.63050000 9.62803000 9.62511000 9.63361000 9.63651607 0.00826264 1136 1519923900 2018.03.01 17:05 9.62803000 9.62893000 9.62134000 9.63053000 9.63579358 0.00751525 1190 1519924200 2018.03.01 17:10 9.62893000 9.63161000 9.62799000 9.63173000 9.63539515 0.00656982 733 1519924500 2018.03.01 17:15 9.63161000 9.63313000 9.62993000 9.63613000 9.63517942 0.00610644 881 1519924800 2018.03.01 17:20 9.63323000 9.62793000 9.62733000 9.63623000 9.63448900 0.00593365 1316 1519925100 2018.03.01 17:25 9.62793000 9.62844000 9.62563000 9.63193000 9.63391290 0.00543854 1447 1519925400 2018.03.01 17:30 9.62855000 9.62528000 9.62433000 9.63123000 9.63309072 0.00514330 1310 1519925700 2018.03.01 17:35 9.62510000 9.62633000 9.62284000 9.62884000 9.63244684 0.00503591 829 1519926000 2018.03.01 17:40 9.62633000 9.62898000 9.62472000 9.63291000 9.63211667 0.00477766 946 1519926300 2018.03.01 17:45 9.62898000 9.62690000 9.62493000 9.63003000 9.63161984 0.00470667 1260 1519926600 2018.03.01 17:50 9.62703000 9.62633000 9.62507000 9.62903000 9.63111605 0.00461997 869 1519926900 2018.03.01 17:55 9.62643000 9.62825000 9.62633000 9.63243000 9.63084309 0.00408286 809 1519927200 2018.03.01 18:00 9.62823000 9.62313000 9.62153000 9.63203000 9.63010851 0.00436376 939 1519927500 2018.03.01 18:05 9.62323000 9.62143000 9.62103000 9.62703000 9.62928199 0.00471893 793 1519927800 2018.03.01 18:10 9.62133000 9.62490000 9.62133000 9.62673000 9.62886465 0.00461450 579 1519928100 2018.03.01 18:15 9.62490000 9.61866000 9.61866000 9.62490000 9.62789278 0.00418361 828 1519928400 2018.03.01 18:20 9.61866000 9.61763000 9.61714000 9.62172000 9.62691537 0.00396202 780 1519928700 2018.03.01 18:25 9.61773000 9.61773000 9.61683000 9.61943000 9.62604058 0.00432885 628 1519929000 2018.03.01 18:30 9.61763000 9.61588000 9.61479000 9.62013000 9.62507290 0.00481856 567 1519929300 2018.03.01 18:35 9.61588000 9.61130000 9.61103000 9.61692000 9.62376120 0.00561624 643 1519929600 2018.03.01 18:40 9.61126000 9.61307000 9.60941000 9.61423000 9.62274299 0.00611928 925 1519929900 2018.03.01 18:45 9.61299000 9.60993000 9.60939000 9.61315000 9.62152270 0.00674322 571 1519930200 2018.03.01 18:50 9.60993000 9.60810000 9.60800000 9.61053000 9.62024435 0.00716893 607 1519930500 2018.03.01 18:55 9.60810000 9.60376000 9.60189000 9.60965000 9.61867441 0.00768098 1373 1519930800 2018.03.01 19:00 9.60383000 9.60414000 9.60113000 9.60596000 9.61729018 0.00825334 921 1519931100 2018.03.01 19:05 9.60414000 9.60123000 9.60121000 9.60603000 9.61576064 0.00884490 960 1519931400 2018.03.01 19:10 9.60132000 9.60303000 9.60128000 9.60340000 9.61454820 0.00922788 646 1519931700 2018.03.01 19:15 9.60303000 9.61083000 9.60297000 9.61113000 9.61419409 0.00893803 1179 1519932000 2018.03.01 19:20 9.61083000 9.61113000 9.60960000 9.61133000 9.61390227 0.00836093 418 1519932300 2018.03.01 19:25 9.61123000 9.61170000 9.61089000 9.61214000 9.61369253 0.00786326 696 1519932600 2018.03.01 19:30 9.61166000 9.61631000 9.61155000 9.61704000 9.61394181 0.00736838 469 1519932900 2018.03.01 19:35 9.61644000 9.61167000 9.61167000 9.61646000 9.61372545 0.00662254 209 1519933200 2018.03.01 19:40 9.61191000 9.61108000 9.61087000 9.61234000 9.61347350 0.00625045 96 1519933500 2018.03.01 19:45 9.61112000 9.61476000 9.61112000 9.61717000 9.61359602 0.00603328 518 1519933800 2018.03.01 19:50 9.61471000 9.61403000 9.61361000 9.61667000 9.61363736 0.00549659 289 1519934100 2018.03.01 19:55 9.61403000 9.61694000 9.61320000 9.61729000 9.61395189 0.00557860 409 1519934400 2018.03.01 20:00 9.61695000 9.62240000 9.61536000 9.62292000 9.61475647 0.00621970 948 1519934700 2018.03.01 20:05 9.62242000 9.62177000 9.61789000 9.62612000 9.61542443 0.00673009 665 1519935000 2018.03.01 20:10 9.62176000 9.61356000 9.61287000 9.62208000 9.61524686 0.00664143 644 1519935300 2018.03.01 20:15 9.61364000 9.61871000 9.61364000 9.62051000 9.61557669 0.00680007 1381 1519935600 2018.03.01 20:20 9.61874000 9.61817000 9.61612000 9.61935000 9.61582367 0.00692896 2795 1519935900 2018.03.01 20:25 9.61835000 9.61811000 9.61718000 9.61953000 9.61604142 0.00692812 1709 1519936200 2018.03.01 20:30 9.61803000 9.61812000 9.61737000 9.61901000 9.61623938 0.00680266 1090 1519936500 2018.03.01 20:35 9.61836000 9.61754000 9.61646000 9.61878000 9.61636324 0.00626125 1398 1519936800 2018.03.01 20:40 9.61754000 9.61818000 9.61623000 9.61891000 9.61653627 0.00570834 814 1519937100 2018.03.01 20:45 9.61840000 9.62303000 9.61807000 9.62635000 9.61715472 0.00495758 1879 1519937400 2018.03.01 20:50 9.62303000 9.62227000 9.61649000 9.62315000 9.61764189 0.00409520 764 1519937700 2018.03.01 20:55 9.62178000 9.62272000 9.61763000 9.62348000 9.61812552 0.00406058 296 1519938000 2018.03.01 21:00 9.62272000 9.62283000 9.61845000 9.62468000 9.61857356 0.00396668 329 1519938300 2018.03.01 21:05 9.62283000 9.61352000 9.61349000 9.62310000 9.61809227 0.00375803 828 1519938600 2018.03.01 21:10 9.61363000 9.61823000 9.61330000 9.61932000 9.61810539 0.00373772 583 1519938900 2018.03.01 21:15 9.61863000 9.61647000 9.61596000 9.62033000 9.61794964 0.00347319 301 1519939200 2018.03.01 21:20 9.61641000 9.61264000 9.61217000 9.61642000 9.61744396 0.00340910 332 1519939500 2018.03.01 21:25 9.61264000 9.61213000 9.61195000 9.61943000 9.61693787 0.00368266 930 1519939800 2018.03.01 21:30 9.61233000 9.61543000 9.61073000 9.61801000 9.61679426 0.00369030 751 1519940100 2018.03.01 21:35 9.61543000 9.61443000 9.61441000 9.61721000 9.61656909 0.00380740 356 1519940400 2018.03.01 21:40 9.61463000 9.61750000 9.61405000 9.61961000 9.61665775 0.00355456 664 1519940700 2018.03.01 21:45 9.61761000 9.61482000 9.61313000 9.62032000 9.61648273 0.00343433 665 1519941000 2018.03.01 21:50 9.61482000 9.61663000 9.61473000 9.61892000 9.61649675 0.00336723 564 1519941300 2018.03.01 21:55 9.61683000 9.61323000 9.61289000 9.61734000 9.61618563 0.00349621 602 1519941600 2018.03.01 22:00 9.61333000 9.61757000 9.61282000 9.62021000 9.61631748 0.00344294 666 1519941900 2018.03.01 22:05 9.61769000 9.61737000 9.61620000 9.61831000 9.61641772 0.00340222 283 1519942200 2018.03.01 22:10 9.61715000 9.61824000 9.61712000 9.61898000 9.61659127 0.00336768 403 1519942500 2018.03.01 22:15 9.61824000 9.61593000 9.61553000 9.61943000 9.61652829 0.00337544 714 1519942800 2018.03.01 22:20 9.61583000 9.61433000 9.61408000 9.61829000 9.61631893 0.00342431 445 1519943100 2018.03.01 22:25 9.61440000 9.61393000 9.61383000 9.61594000 9.61609141 0.00314619 359 1519943400 2018.03.01 22:30 9.61373000 9.61866000 9.61373000 9.61945000 9.61633604 0.00287445 318 1519943700 2018.03.01 22:35 9.61866000 9.61845000 9.61529000 9.61866000 9.61653737 0.00256455 229 1519944000 2018.03.01 22:40 9.61845000 9.61863000 9.61793000 9.62115000 9.61673667 0.00225986 868 1519944300 2018.03.01 22:45 9.61893000 9.61533000 9.61503000 9.61933000 9.61660270 0.00212332 280 1519944600 2018.03.01 22:50 9.61503000 9.61800000 9.61483000 9.61928000 9.61673578 0.00215767 388 1519944900 2018.03.01 22:55 9.61800000 9.62083000 9.61791000 9.62181000 9.61712570 0.00246107 219 1519945200 2018.03.01 23:00 9.62074000 9.61682000 9.61614000 9.62624000 9.61709659 0.00223938 365 1519945500 2018.03.01 23:05 9.61703000 9.62160000 9.61556000 9.62277000 9.61752548 0.00227149 828 1519945800 2018.03.01 23:10 9.62159000 9.61786000 9.61780000 9.62213000 9.61755734 0.00223153 318 1519946100 2018.03.01 23:15 9.61802000 9.62055000 9.61802000 9.62133000 9.61784236 0.00227122 100 1519946400 2018.03.01 23:20 9.62064000 9.61927000 9.61927000 9.62280000 9.61797832 0.00232220 1567 1519946700 2018.03.01 23:25 9.61927000 9.61953000 9.61710000 9.62402000 9.61812610 0.00226642 600 1519947000 2018.03.01 23:30 9.61908000 9.62032000 9.61825000 9.62032000 9.61833504 0.00233151 88 1519947300 2018.03.01 23:35 9.62028000 9.62060000 9.61935000 9.62189000 9.61855075 0.00212085 531 1519947600 2018.03.01 23:40 9.62060000 9.61720000 9.61717000 9.62071000 9.61842211 0.00211196 374 1519947900 2018.03.01 23:45 9.61720000 9.61882000 9.61720000 9.62061000 9.61846001 0.00210424 114 1519948200 2018.03.01 23:50 9.61892000 9.62216000 9.61890000 9.62220000 9.61881239 0.00229073 53 1519948500 2018.03.01 23:55 9.62216000 9.62019000 9.62019000 9.62308000 9.61894359 0.00223287 43 1519948800 2018.03.02 00:00 9.62026000 9.62198000 9.62025000 9.62243000 9.61923277 0.00210056 13 1519949100 2018.03.02 00:05 9.62202000 9.62232000 9.62198000 9.62433000 9.61952679 0.00185421 10 1519949400 2018.03.02 00:10 9.62234000 9.62110000 9.62080000 9.62241000 9.61967662 0.00187920 12 1519949700 2018.03.02 00:15 9.62109000 9.62109000 9.62109000 9.62109000 9.61981123 0.00188817 1 1519950000 2018.03.02 00:20 9.62109000 9.61901000 9.61901000 9.62109000 9.61973492 0.00187637 6 1519950300 2018.03.02 00:25 9.62035000 9.61870000 9.61852000 9.62035000 9.61963636 0.00162663 6 1519950600 2018.03.02 00:30 9.61880000 9.61956000 9.61880000 9.62098000 9.61962908 0.00158661 15 1519950900 2018.03.02 00:35 9.61961000 9.61931000 9.61926000 9.61961000 9.61959870 0.00157088 4 1519951200 2018.03.02 00:40 9.61895000 9.61969000 9.61863000 9.61969000 9.61960739 0.00144027 13 1519951500 2018.03.02 00:45 9.61970000 9.61957000 9.61957000 9.61995000 9.61960383 0.00137051 11 1519951800 2018.03.02 00:50 9.61958000 9.61843000 9.61843000 9.61958000 9.61949204 0.00137460 8 1519952100 2018.03.02 00:55 9.61856000 9.61910000 9.61843000 9.61910000 9.61945470 0.00136854 17 1519952400 2018.03.02 01:00 9.61874000 9.61843000 9.61843000 9.62017000 9.61935711 0.00141826 118 1519952700 2018.03.02 01:05 9.61843000 9.62021000 9.61813000 9.62039000 9.61943834 0.00140230 114 1519953000 2018.03.02 01:10 9.62019000 9.61899000 9.61813000 9.62038000 9.61939564 0.00140439 71 1519953300 2018.03.02 01:15 9.61887000 9.62016000 9.61583000 9.62016000 9.61946843 0.00136940 112 1519953600 2018.03.02 01:20 9.61969000 9.62002000 9.61464000 9.62031000 9.61952096 0.00125944 244 1519953900 2018.03.02 01:25 9.62002000 9.61892000 9.61613000 9.62016000 9.61946373 0.00127739 165 1519954200 2018.03.02 01:30 9.61866000 9.61846000 9.61689000 9.61986000 9.61936814 0.00117676 80 1519954500 2018.03.02 01:35 9.61866000 9.61970000 9.61639000 9.62010000 9.61939974 0.00115506 102 1519954800 2018.03.02 01:40 9.61957000 9.62088000 9.61763000 9.62088000 9.61954072 0.00102517 97 1519955100 2018.03.02 01:45 9.62042000 9.61662000 9.61547000 9.62042000 9.61926256 0.00104355 202 1519955400 2018.03.02 01:50 9.61662000 9.62113000 9.61662000 9.62113000 9.61944041 0.00103810 79 1519955700 2018.03.02 01:55 9.62109000 9.61923000 9.61769000 9.62149000 9.61942037 0.00096892 175 1519956000 2018.03.02 02:00 9.61946000 9.61912000 9.61709000 9.62188000 9.61939176 0.00096410 175 1519956300 2018.03.02 02:05 9.61928000 9.61879000 9.61593000 9.62114000 9.61933445 0.00095827 156 1519956600 2018.03.02 02:10 9.61873000 9.61873000 9.61825000 9.62149000 9.61927688 0.00096458 97 1519956900 2018.03.02 02:15 9.61893000 9.61966000 9.61806000 9.62186000 9.61931337 0.00096846 107 1519957200 2018.03.02 02:20 9.61930000 9.61864000 9.61723000 9.62040000 9.61924924 0.00097372 122 1519957500 2018.03.02 02:25 9.61888000 9.61751000 9.61689000 9.62039000 9.61908360 0.00104131 79 1519957800 2018.03.02 02:30 9.61756000 9.61706000 9.61647000 9.61952000 9.61889088 0.00113967 96 1519958100 2018.03.02 02:35 9.61737000 9.61992000 9.61737000 9.61992000 9.61898889 0.00114737 56 1519958400 2018.03.02 02:40 9.61982000 9.61838000 9.61775000 9.61993000 9.61893090 0.00115602 59 1519958700 2018.03.02 02:45 9.61849000 9.61834000 9.61774000 9.61858000 9.61887462 0.00113334 34 1519959000 2018.03.02 02:50 9.61830000 9.61695000 9.61669000 9.61833000 9.61869132 0.00123123 46 1519959300 2018.03.02 02:55 9.61724000 9.61776000 9.61650000 9.61778000 9.61860263 0.00121532 57 1519959600 2018.03.02 03:00 9.61749000 9.61809000 9.61729000 9.61815000 9.61855381 0.00118366 52 1519959900 2018.03.02 03:05 9.61820000 9.61781000 9.61595000 9.61944000 9.61848297 0.00119962 185 1519960200 2018.03.02 03:10 9.61782000 9.62094000 9.61634000 9.62120000 9.61871697 0.00129020 168 1519960500 2018.03.02 03:15 9.62112000 9.62148000 9.61905000 9.62182000 9.61898012 0.00141287 107 1519960800 2018.03.02 03:20 9.62155000 9.62143000 9.62143000 9.62155000 9.61921344 0.00148903 17 1519961100 2018.03.02 03:25 9.62143000 9.62147000 9.62143000 9.62147000 9.61942835 0.00149030 7 1519961400 2018.03.02 03:30 9.62143000 9.62143000 9.62143000 9.62148000 9.61961898 0.00155691 13 1519961700 2018.03.02 03:35 9.62147000 9.62158000 9.62143000 9.62158000 9.61980575 0.00166725 12 1519962000 2018.03.02 03:40 9.62143000 9.62164000 9.62143000 9.62164000 9.61998044 0.00176168 26 1519962300 2018.03.02 03:45 9.62159000 9.62196000 9.62158000 9.62196000 9.62016897 0.00185218 36 1519962600 2018.03.02 03:50 9.62196000 9.62198000 9.62196000 9.62206000 9.62034145 0.00191887 14 1519962900 2018.03.02 03:55 9.62198000 9.62209000 9.62198000 9.62209000 9.62050797 0.00200302 6 1519963200 2018.03.02 04:00 9.62209000 9.62253000 9.62208000 9.62253000 9.62070055 0.00206593 35 1519963500 2018.03.02 04:05 9.62253000 9.62293000 9.62253000 9.62303000 9.62091288 0.00205613 21 1519963800 2018.03.02 04:10 9.62293000 9.62254000 9.62254000 9.62363000 9.62106784 0.00193660 53 1519964100 2018.03.02 04:15 9.62254000 9.62363000 9.62239000 9.62383000 9.62131186 0.00205631 38 1519964400 2018.03.02 04:20 9.62373000 9.62293000 9.62293000 9.62443000 9.62146597 0.00201419 49 1519964700 2018.03.02 04:25 9.62293000 9.62363000 9.62235000 9.62373000 9.62167206 0.00198447 60 1519965000 2018.03.02 04:30 9.62373000 9.62530000 9.62363000 9.62536000 9.62201758 0.00190021 71 1519965300 2018.03.02 04:35 9.62530000 9.62523000 9.62517000 9.62530000 9.62232353 0.00181819 14 1519965600 2018.03.02 04:40 9.62519000 9.62531000 9.62519000 9.62553000 9.62260795 0.00170223 21 1519965900 2018.03.02 04:45 9.62510000 9.62534000 9.62389000 9.62582000 9.62286815 0.00145049 66 1519966200 2018.03.02 04:50 9.62478000 9.62525000 9.62333000 9.62623000 9.62309499 0.00148344 160 1519966500 2018.03.02 04:55 9.62532000 9.62631000 9.62440000 9.62832000 9.62340118 0.00161271 172 1519966800 2018.03.02 05:00 9.62685000 9.62603000 9.62457000 9.62847000 9.62365155 0.00166960 235 1519967100 2018.03.02 05:05 9.62625000 9.63159000 9.62619000 9.63632000 9.62440759 0.00240904 324 1519967400 2018.03.02 05:10 9.63136000 9.62942000 9.62747000 9.63394000 9.62488496 0.00262464 321 1519967700 2018.03.02 05:15 9.62974000 9.63232000 9.62693000 9.63382000 9.62559306 0.00309670 340 1519968000 2018.03.02 05:20 9.63196000 9.62909000 9.62526000 9.63232000 9.62592610 0.00312176 337 1519968300 2018.03.02 05:25 9.62954000 9.62862000 9.62495000 9.63059000 9.62618266 0.00309081 170 1519968600 2018.03.02 05:30 9.62858000 9.62653000 9.62633000 9.63225000 9.62621574 0.00294964 278 1519968900 2018.03.02 05:35 9.62653000 9.62485000 9.62485000 9.63103000 9.62608567 0.00280986 316 1519969200 2018.03.02 05:40 9.62501000 9.62982000 9.62485000 9.63458000 9.62644132 0.00281258 383 1519969500 2018.03.02 05:45 9.62982000 9.63115000 9.62532000 9.63282000 9.62688977 0.00288651 388 1519969800 2018.03.02 05:50 9.63140000 9.63183000 9.62541000 9.63340000 9.62736027 0.00292013 333 1519970100 2018.03.02 05:55 9.63175000 9.62504000 9.62504000 9.63243000 9.62713929 0.00284846 302 1519970400 2018.03.02 06:00 9.62506000 9.62593000 9.62438000 9.62869000 9.62702412 0.00271681 173 1519970700 2018.03.02 06:05 9.62592000 9.62485000 9.62467000 9.62832000 9.62681706 0.00269767 190 1519971000 2018.03.02 06:10 9.62485000 9.62538000 9.62441000 9.62739000 9.62668020 0.00273309 105 1519971300 2018.03.02 06:15 9.62533000 9.62547000 9.62532000 9.62595000 9.62656494 0.00276434 42 1519971600 2018.03.02 06:20 9.62530000 9.62854000 9.62516000 9.62858000 9.62675304 0.00271630 70 1519971900 2018.03.02 06:25 9.62854000 9.62782000 9.62565000 9.63115000 9.62685466 0.00267106 96 1519972200 2018.03.02 06:30 9.62782000 9.62832000 9.62532000 9.62832000 9.62699421 0.00261308 37 1519972500 2018.03.02 06:35 9.62832000 9.62832000 9.62832000 9.62832000 9.62712048 0.00257740 8 1519972800 2018.03.02 06:40 9.62832000 9.62832000 9.62832000 9.62832000 9.62723472 0.00253593 4 1519973100 2018.03.02 06:45 9.62832000 9.62864000 9.62832000 9.62865000 9.62736855 0.00232181 20 1519973400 2018.03.02 06:50 9.62843000 9.62806000 9.62782000 9.62843000 9.62743441 0.00226555 15 1519973700 2018.03.02 06:55 9.62782000 9.62782000 9.62782000 9.62810000 9.62747113 0.00198169 20 1519974000 2018.03.02 07:00 9.62782000 9.62745000 9.62745000 9.62793000 9.62746912 0.00194852 15 1519974300 2018.03.02 07:05 9.62745000 9.62732000 9.62732000 9.62751000 9.62745492 0.00193256 49 1519974600 2018.03.02 07:10 9.62732000 9.63032000 9.62732000 9.63043000 9.62772778 0.00200226 59 1519974900 2018.03.02 07:15 9.63032000 9.62646000 9.62637000 9.63123000 9.62760704 0.00192814 102 1519975200 2018.03.02 07:20 9.62646000 9.62671000 9.62640000 9.62682000 9.62752161 0.00187993 32 1519975500 2018.03.02 07:25 9.62671000 9.62682000 9.62645000 9.62682000 9.62745479 0.00170241 27 1519975800 2018.03.02 07:30 9.62682000 9.62594000 9.62582000 9.62682000 9.62731052 0.00141291 55 1519976100 2018.03.02 07:35 9.62605000 9.62734000 9.62582000 9.62775000 9.62731333 0.00131860 97 1519976400 2018.03.02 07:40 9.62732000 9.62882000 9.62732000 9.62910000 9.62745682 0.00131982 66 1519976700 2018.03.02 07:45 9.62883000 9.62869000 9.62842000 9.62902000 9.62757427 0.00120489 66 1519977000 2018.03.02 07:50 9.62880000 9.62797000 9.62782000 9.62880000 9.62761196 0.00109839 56 1519977300 2018.03.02 07:55 9.62797000 9.62762000 9.62762000 9.62802000 9.62761272 0.00098827 21 1519977600 2018.03.02 08:00 9.62762000 9.62756000 9.62747000 9.62764000 9.62760770 0.00096742 12 1519977900 2018.03.02 08:05 9.62761000 9.62756000 9.62732000 9.62770000 9.62760316 0.00096724 14 1519978200 2018.03.02 08:10 9.62756000 9.62754000 9.62754000 9.62759000 9.62759714 0.00095500 17 1519978500 2018.03.02 08:15 9.62756000 9.62855000 9.62756000 9.62881000 9.62768789 0.00095245 18 1519978800 2018.03.02 08:20 9.62842000 9.62490000 9.62441000 9.62852000 9.62742238 0.00114106 38 1519979100 2018.03.02 08:25 9.62490000 9.62191000 9.62187000 9.62490000 9.62689739 0.00169137 51 1519979400 2018.03.02 08:30 9.62191000 9.62166000 9.62150000 9.62207000 9.62639859 0.00211280 39 1519979700 2018.03.02 08:35 9.62174000 9.62141000 9.62115000 9.62203000 9.62592349 0.00245977 53 1519980000 2018.03.02 08:40 9.62141000 9.62284000 9.62122000 9.62363000 9.62562982 0.00260263 74 1519980300 2018.03.02 08:45 9.62285000 9.62087000 9.62081000 9.62300000 9.62517651 0.00289349 69 1519980600 2018.03.02 08:50 9.62087000 9.62093000 9.62030000 9.62093000 9.62477208 0.00290883 54 1519980900 2018.03.02 08:55 9.62080000 9.62328000 9.62067000 9.62398000 9.62462997 0.00293971 90 1519981200 2018.03.02 09:00 9.62353000 9.62023000 9.62023000 9.62406000 9.62421093 0.00315936 559 1519981500 2018.03.02 09:05 9.62035000 9.62282000 9.61860000 9.62436000 9.62407846 0.00315339 1047 1519981800 2018.03.02 09:10 9.62282000 9.61984000 9.61983000 9.62413000 9.62367480 0.00335656 789 1519982100 2018.03.02 09:15 9.61993000 9.62356000 9.61983000 9.62433000 9.62366386 0.00325762 1017 1519982400 2018.03.02 09:20 9.62353000 9.62561000 9.62183000 9.62818000 9.62384921 0.00304676 678 1519982700 2018.03.02 09:25 9.62533000 9.62853000 9.62473000 9.63086000 9.62429500 0.00300658 900 1519983000 2018.03.02 09:30 9.62849000 9.62913000 9.62620000 9.62963000 9.62475548 0.00311840 804 1519983300 2018.03.02 09:35 9.62923000 9.63113000 9.62913000 9.63659000 9.62536257 0.00346888 959 1519983600 2018.03.02 09:40 9.63133000 9.62993000 9.62879000 9.63253000 9.62579757 0.00369830 698 1519983900 2018.03.02 09:45 9.63020000 9.63193000 9.62933000 9.63361000 9.62638161 0.00410776 530 1519984200 2018.03.02 09:50 9.63180000 9.63017000 9.62794000 9.63379000 9.62674241 0.00432194 528 1519984500 2018.03.02 09:55 9.63017000 9.63091000 9.62973000 9.63311000 9.62713932 0.00456747 497 1519984800 2018.03.02 10:00 9.63101000 9.63569000 9.62815000 9.63578000 9.62795367 0.00523509 754 1519985100 2018.03.02 10:05 9.63554000 9.63504000 9.63313000 9.63792000 9.62862856 0.00555079 607 1519985400 2018.03.02 10:10 9.63502000 9.63487000 9.63191000 9.63668000 9.62922298 0.00571809 533 1519985700 2018.03.02 10:15 9.63491000 9.63592000 9.63073000 9.63714000 9.62986079 0.00585539 556 1519986000 2018.03.02 10:20 9.63580000 9.63094000 9.63002000 9.63595000 9.62996358 0.00567967 685 1519986300 2018.03.02 10:25 9.63093000 9.63438000 9.63092000 9.63818000 9.63038419 0.00550488 541 1519986600 2018.03.02 10:30 9.63438000 9.63583000 9.63331000 9.63623000 9.63090284 0.00534014 434 1519986900 2018.03.02 10:35 9.63583000 9.63364000 9.63090000 9.63613000 9.63116352 0.00514999 623 1519987200 2018.03.02 10:40 9.63363000 9.63268000 9.62994000 9.63493000 9.63130794 0.00456465 820 1519987500 2018.03.02 10:45 9.63268000 9.63353000 9.63243000 9.63558000 9.63151957 0.00419366 453 1519987800 2018.03.02 10:50 9.63353000 9.63813000 9.63343000 9.64149000 9.63214913 0.00355596 427 1519988100 2018.03.02 10:55 9.63812000 9.63992000 9.63702000 9.64338000 9.63288922 0.00337913 680 1519988400 2018.03.02 11:00 9.63992000 9.64693000 9.63858000 9.64819000 9.63422643 0.00418888 679 1519988700 2018.03.02 11:05 9.64693000 9.64948000 9.64653000 9.65193000 9.63567915 0.00523398 631 1519989000 2018.03.02 11:10 9.64948000 9.65114000 9.64923000 9.65635000 9.63715162 0.00617273 1122 1519989300 2018.03.02 11:15 9.65109000 9.64760000 9.64595000 9.65296000 9.63814670 0.00657064 849 1519989600 2018.03.02 11:20 9.64751000 9.65013000 9.64584000 9.65382000 9.63928797 0.00698177 571 1519989900 2018.03.02 11:25 9.65033000 9.65102000 9.64859000 9.65163000 9.64040530 0.00741897 301 1519990200 2018.03.02 11:30 9.65104000 9.65463000 9.65104000 9.65932000 9.64176004 0.00790741 970 1519990500 2018.03.02 11:35 9.65443000 9.65340000 9.65053000 9.65767000 9.64286860 0.00811087 1394 1519990800 2018.03.02 11:40 9.65323000 9.65548000 9.65282000 9.65595000 9.64406969 0.00860975 430 1519991100 2018.03.02 11:45 9.65543000 9.65723000 9.65437000 9.65723000 9.64532305 0.00906095 442 1519991400 2018.03.02 11:50 9.65723000 9.65288000 9.65287000 9.65743000 9.64604276 0.00903124 593 1519991700 2018.03.02 11:55 9.65292000 9.65883000 9.65263000 9.66083000 9.64726059 0.00936421 649 1519992000 2018.03.02 12:00 9.65848000 9.66563000 9.65813000 9.66563000 9.64901006 0.00973545 437 1519992300 2018.03.02 12:05 9.66563000 9.66389000 9.65983000 9.66563000 9.65042720 0.00991555 865 1519992600 2018.03.02 12:10 9.66378000 9.67881000 9.66162000 9.67894000 9.65313032 0.01155468 1039 1519992900 2018.03.02 12:15 9.67881000 9.68013000 9.67685000 9.68307000 9.65570172 0.01256465 934 1519993200 2018.03.02 12:20 9.68013000 9.68573000 9.67843000 9.68573000 9.65856156 0.01358290 487 1519993500 2018.03.02 12:25 9.68615000 9.68530000 9.68006000 9.68853000 9.66110807 0.01402342 1158 1519993800 2018.03.02 12:30 9.68538000 9.57323000 9.53500000 9.68970000 9.65273873 0.02292057 3532 1519994100 2018.03.02 12:35 9.57323000 9.58906000 9.56973000 9.60478000 9.64667409 0.02746072 3106 1519994400 2018.03.02 12:40 9.58932000 9.60343000 9.58580000 9.60702000 9.64255561 0.02991393 1443 1519994700 2018.03.02 12:45 9.60354000 9.56686000 9.56152000 9.61075000 9.63534650 0.03582945 2133 1519995000 2018.03.02 12:50 9.56675000 9.57249000 9.56393000 9.58557000 9.62936017 0.03984682 1652 1519995300 2018.03.02 12:55 9.57260000 9.56987000 9.56704000 9.57780000 9.62369444 0.04338941 1028 1519995600 2018.03.02 13:00 9.56987000 9.57353000 9.56393000 9.57433000 9.61891687 0.04582880 1022 1519995900 2018.03.02 13:05 9.57343000 9.57738000 9.57156000 9.57855000 9.61496098 0.04738553 1423 1519996200 2018.03.02 13:10 9.57737000 9.57863000 9.57737000 9.58713000 9.61150089 0.04825565 1197 1519996500 2018.03.02 13:15 9.57868000 9.57004000 9.56989000 9.58396000 9.60755223 0.04932104 1353 1519996800 2018.03.02 13:20 9.57007000 9.58292000 9.57003000 9.58629000 9.60520630 0.04907790 1168 1519997100 2018.03.02 13:25 9.58292000 9.59429000 9.58292000 9.59973000 9.60416666 0.04799067 823 1519997400 2018.03.02 13:30 9.59429000 9.59879000 9.59308000 9.59884000 9.60365459 0.04685789 480 1519997700 2018.03.02 13:35 9.59879000 9.60105000 9.59879000 9.60503000 9.60340654 0.04524675 749 1519998000 2018.03.02 13:40 9.60094000 9.59512000 9.59063000 9.60254000 9.60261734 0.04316772 881 1519998300 2018.03.02 13:45 9.59511000 9.60027000 9.59511000 9.60275000 9.60239379 0.04094643 867 1519998600 2018.03.02 13:50 9.60015000 9.60767000 9.59697000 9.60813000 9.60289628 0.03726120 943 1519998900 2018.03.02 13:55 9.60785000 9.60873000 9.60153000 9.61083000 9.60345188 0.03315145 783 1519999200 2018.03.02 14:00 9.60838000 9.61593000 9.60769000 9.61663000 9.60464027 0.02817850 765 1519999500 2018.03.02 14:05 9.61593000 9.61973000 9.61269000 9.62803000 9.60607739 0.02289976 1424 1519999800 2018.03.02 14:10 9.61973000 9.62572000 9.60893000 9.62728000 9.60794811 0.02331865 882 1520000100 2018.03.02 14:15 9.62599000 9.62603000 9.62562000 9.63363000 9.60967020 0.02432723 662 1520000400 2018.03.02 14:20 9.62603000 9.61953000 9.61850000 9.62613000 9.61060922 0.02495458 534 1520000700 2018.03.02 14:25 9.61973000 9.60318000 9.60303000 9.61973000 9.60990168 0.02260746 955 1520001000 2018.03.02 14:30 9.60316000 9.60651000 9.60312000 9.60983000 9.60957866 0.02084677 586 1520001300 2018.03.02 14:35 9.60651000 9.61028000 9.60609000 9.61053000 9.60964546 0.01889326 218 1520001600 2018.03.02 14:40 9.61030000 9.61127000 9.61024000 9.62013000 9.60980017 0.01714813 739 1520001900 2018.03.02 14:45 9.61127000 9.61313000 9.61053000 9.61569000 9.61011730 0.01567032 533 1520002200 2018.03.02 14:50 9.61310000 9.61581000 9.61203000 9.61813000 9.61065946 0.01421408 613 1520002500 2018.03.02 14:55 9.61518000 9.60876000 9.60543000 9.61590000 9.61047856 0.01090318 605 1520002800 2018.03.02 15:00 9.60876000 9.60523000 9.60113000 9.60876000 9.60997870 0.00902253 608 1520003100 2018.03.02 15:05 9.60533000 9.60480000 9.60183000 9.61030000 9.60948549 0.00840138 489 1520003400 2018.03.02 15:10 9.60459000 9.61653000 9.60322000 9.61847000 9.61015639 0.00812892 916 1520003700 2018.03.02 15:15 9.61653000 9.62197000 9.61633000 9.62361000 9.61128150 0.00815206 588 1520004000 2018.03.02 15:20 9.62180000 9.62691000 9.62083000 9.62798000 9.61276993 0.00784342 818 1520004300 2018.03.02 15:25 9.62691000 9.62180000 9.61981000 9.62913000 9.61362994 0.00745581 734 1520004600 2018.03.02 15:30 9.62181000 9.62373000 9.62173000 9.62573000 9.61459185 0.00752771 309 1520004900 2018.03.02 15:35 9.62373000 9.61923000 9.61905000 9.62376000 9.61503358 0.00742618 432 1520005200 2018.03.02 15:40 9.61930000 9.62023000 9.61930000 9.62403000 9.61552847 0.00746510 648 1520005500 2018.03.02 15:45 9.62016000 9.62443000 9.62009000 9.62835000 9.61637624 0.00763515 932 1520005800 2018.03.02 15:50 9.62443000 9.61923000 9.61750000 9.62662000 9.61664802 0.00739284 1132 1520006100 2018.03.02 15:55 9.61923000 9.62086000 9.61820000 9.62361000 9.61704916 0.00721698 967 1520006400 2018.03.02 16:00 9.62086000 9.62571000 9.62086000 9.62723000 9.61787401 0.00761392 839 1520006700 2018.03.02 16:05 9.62580000 9.62833000 9.62541000 9.62958000 9.61886982 0.00740957 626 1520007000 2018.03.02 16:10 9.62843000 9.62811000 9.62223000 9.62958000 9.61974983 0.00729925 1066 1520007300 2018.03.02 16:15 9.62811000 9.62421000 9.62227000 9.62867000 9.62017461 0.00711304 594 1520007600 2018.03.02 16:20 9.62431000 9.62310000 9.62163000 9.62523000 9.62045322 0.00688865 567 1520007900 2018.03.02 16:25 9.62313000 9.62332000 9.62143000 9.62423000 9.62072625 0.00674108 485 1520008200 2018.03.02 16:30 9.62332000 9.62503000 9.62080000 9.62593000 9.62113613 0.00674173 947 1520008500 2018.03.02 16:35 9.62503000 9.63083000 9.62081000 9.63677000 9.62205935 0.00650693 1255 1520008800 2018.03.02 16:40 9.63083000 9.63038000 9.62726000 9.63532000 9.62285180 0.00555674 947 1520009100 2018.03.02 16:45 9.63038000 9.63499000 9.63038000 9.63572000 9.62400782 0.00442721 1006 1520009400 2018.03.02 16:50 9.63499000 9.62673000 9.62363000 9.63575000 9.62426707 0.00409269 1255 1520009700 2018.03.02 16:55 9.62673000 9.62393000 9.62353000 9.63424000 9.62423497 0.00406738 843 1520010000 2018.03.02 17:00 9.62243000 9.62203000 9.61913000 9.62803000 9.62402497 0.00408836 925 1520010300 2018.03.02 17:05 9.62213000 9.62293000 9.62123000 9.62865000 9.62392069 0.00408823 1323 1520010600 2018.03.02 17:10 9.62303000 9.62353000 9.62173000 9.62913000 9.62388348 0.00409762 1248 1520010900 2018.03.02 17:15 9.62363000 9.62581000 9.62191000 9.62959000 9.62406696 0.00393052 1040 1520011200 2018.03.02 17:20 9.62581000 9.62703000 9.62572000 9.63183000 9.62434915 0.00379579 824 1520011500 2018.03.02 17:25 9.62703000 9.62892000 9.62333000 9.63173000 9.62478447 0.00379760 1074 1520011800 2018.03.02 17:30 9.62901000 9.62267000 9.62247000 9.63123000 9.62458309 0.00368804 858 1520012100 2018.03.02 17:35 9.62268000 9.62562000 9.62223000 9.62733000 9.62468185 0.00355816 1259 1520012400 2018.03.02 17:40 9.62562000 9.61983000 9.61882000 9.62683000 9.62421977 0.00388497 968 1520012700 2018.03.02 17:45 9.61973000 9.62425000 9.61933000 9.62533000 9.62422265 0.00377360 543 1520013000 2018.03.02 17:50 9.62425000 9.62893000 9.62420000 9.62943000 9.62467096 0.00366955 592 1520013300 2018.03.02 17:55 9.62903000 9.63323000 9.62453000 9.63573000 9.62548611 0.00391966 1159 1520013600 2018.03.02 18:00 9.63343000 9.63013000 9.62163000 9.63543000 9.62592839 0.00393075 1372 1520013900 2018.03.02 18:05 9.62982000 9.62973000 9.62608000 9.63341000 9.62629044 0.00391331 1291 1520014200 2018.03.02 18:10 9.62973000 9.62893000 9.62542000 9.63272000 9.62654183 0.00390878 1039 1520014500 2018.03.02 18:15 9.62893000 9.63303000 9.62893000 9.63515000 9.62715975 0.00401460 786 1520014800 2018.03.02 18:20 9.63278000 9.62783000 9.62723000 9.63543000 9.62722358 0.00395537 1295 1520015100 2018.03.02 18:25 9.62793000 9.61983000 9.61733000 9.62826000 9.62651943 0.00380545 1348 1520015400 2018.03.02 18:30 9.61993000 9.62323000 9.61677000 9.62386000 9.62620615 0.00385194 877 1520015700 2018.03.02 18:35 9.62313000 9.62042000 9.61756000 9.62473000 9.62565509 0.00402662 912 1520016000 2018.03.02 18:40 9.62042000 9.61733000 9.61563000 9.62151000 9.62486223 0.00443386 1151 1520016300 2018.03.02 18:45 9.61743000 9.61662000 9.61603000 9.61963000 9.62407725 0.00492375 544 1520016600 2018.03.02 18:50 9.61662000 9.61358000 9.61353000 9.61763000 9.62307751 0.00568133 597 1520016900 2018.03.02 18:55 9.61358000 9.61273000 9.60613000 9.61463000 9.62209204 0.00635834 671 1520017200 2018.03.02 19:00 9.61283000 9.60803000 9.60627000 9.61343000 9.62075279 0.00734671 386 1520017500 2018.03.02 19:05 9.60793000 9.60566000 9.60566000 9.60883000 9.61931539 0.00824085 264 1520017800 2018.03.02 19:10 9.60566000 9.60803000 9.60566000 9.60843000 9.61824059 0.00890182 289 1520018100 2018.03.02 19:15 9.60793000 9.60833000 9.60698000 9.60933000 9.61729672 0.00930358 152 1520018400 2018.03.02 19:20 9.60843000 9.60843000 9.60785000 9.60973000 9.61645227 0.00976217 193 1520018700 2018.03.02 19:25 9.60774000 9.60831000 9.60718000 9.60893000 9.61567682 0.01001542 121 1520019000 2018.03.02 19:30 9.60831000 9.60803000 9.60730000 9.60873000 9.61494855 0.00992316 136 1520019300 2018.03.02 19:35 9.60793000 9.60963000 9.60793000 9.60993000 9.61444202 0.00924112 118 1520019600 2018.03.02 19:40 9.60973000 9.61063000 9.60880000 9.61326000 9.61407897 0.00866152 222 1520019900 2018.03.02 19:45 9.61053000 9.60916000 9.60910000 9.61093000 9.61361050 0.00805990 146 1520020200 2018.03.02 19:50 9.60916000 9.60406000 9.60375000 9.60939000 9.61270093 0.00766018 165 1520020500 2018.03.02 19:55 9.60406000 9.60543000 9.60378000 9.60543000 9.61200846 0.00636662 151 1520020800 2018.03.02 20:00 9.60482000 9.60968000 9.60482000 9.60974000 9.61178670 0.00529617 486 1520021100 2018.03.02 20:05 9.60968000 9.60645000 9.60551000 9.60988000 9.61127844 0.00503792 207 1520021400 2018.03.02 20:10 9.60637000 9.60986000 9.60615000 9.61044000 9.61114335 0.00424470 134 1520021700 2018.03.02 20:15 9.60998000 9.60561000 9.60457000 9.61042000 9.61061637 0.00368224 220 1520022000 2018.03.02 20:20 9.60617000 9.60433000 9.60400000 9.60622000 9.61001767 0.00335567 241 1520022300 2018.03.02 20:25 9.60443000 9.60424000 9.60066000 9.60513000 9.60946741 0.00297387 294 1520022600 2018.03.02 20:30 9.60487000 9.60767000 9.60223000 9.60774000 9.60929623 0.00275483 355 1520022900 2018.03.02 20:35 9.60774000 9.60282000 9.60282000 9.60888000 9.60867945 0.00262969 220 1520023200 2018.03.02 20:40 9.60283000 9.60108000 9.60081000 9.60373000 9.60795569 0.00277296 131 1520023500 2018.03.02 20:45 9.60092000 9.59804000 9.59669000 9.60092000 9.60701134 0.00323532 265 1520023800 2018.03.02 20:50 9.59804000 9.59733000 9.59651000 9.59814000 9.60608931 0.00374244 120 1520024100 2018.03.02 20:55 9.59733000 9.59845000 9.59598000 9.60659000 9.60536175 0.00403600 378 1520024400 2018.03.02 21:00 9.59832000 9.59786000 9.59780000 9.60052000 9.60464730 0.00430475 80 1520024700 2018.03.02 21:05 9.59794000 9.59864000 9.59788000 9.59869000 9.60407518 0.00444591 38 1520025000 2018.03.02 21:10 9.59868000 9.59763000 9.59726000 9.59977000 9.60346135 0.00461082 108 1520025300 2018.03.02 21:15 9.59753000 9.59903000 9.59733000 9.59904000 9.60303932 0.00452385 59 1520025600 2018.03.02 21:20 9.59883000 9.59833000 9.59812000 9.60003000 9.60259081 0.00432044 133 1520025900 2018.03.02 21:25 9.59823000 9.59771000 9.59582000 9.59913000 9.60212597 0.00419094 158 1520026200 2018.03.02 21:30 9.59783000 9.59613000 9.59436000 9.59853000 9.60155493 0.00437568 481 1520026500 2018.03.02 21:35 9.59633000 9.59487000 9.59487000 9.59633000 9.60091827 0.00454925 247 1520026800 2018.03.02 21:40 9.59490000 9.59505000 9.59474000 9.59527000 9.60035938 0.00429966 78 1520027100 2018.03.02 21:45 9.59496000 9.59452000 9.59452000 9.59511000 9.59980325 0.00426641 70 1520027400 2018.03.02 21:50 9.59443000 9.59275000 9.59247000 9.59443000 9.59913151 0.00389169 109 1520027700 2018.03.02 21:55 9.59264000 9.59879000 9.59213000 9.59879000 9.59909899 0.00360966 200 1520028000 2018.03.02 22:00 9.59883000 9.59552000 9.59482000 9.60003000 9.59875813 0.00344806 612 1520028300 2018.03.02 22:05 9.59571000 9.59805000 9.59495000 9.59832000 9.59869069 0.00321181 702 1520028600 2018.03.02 22:10 9.59791000 9.59542000 9.59360000 9.59864000 9.59837920 0.00247241 316 1520028900 2018.03.02 22:15 9.59528000 9.59951000 9.59467000 9.60211000 9.59848689 0.00233423 489 1520029200 2018.03.02 22:20 9.59930000 9.59847000 9.59832000 9.59959000 9.59848528 0.00226009 99 1520029500 2018.03.02 22:25 9.59847000 9.59721000 9.59496000 9.59902000 9.59836383 0.00220199 151 1520029800 2018.03.02 22:30 9.59733000 9.59709000 9.59572000 9.60032000 9.59824251 0.00213840 385 1520030100 2018.03.02 22:35 9.59709000 9.60020000 9.59613000 9.60297000 9.59842894 0.00228219 435 1520030400 2018.03.02 22:40 9.60000000 9.60063000 9.59547000 9.60063000 9.59863856 0.00244155 381 1520030700 2018.03.02 22:45 9.60046000 9.59875000 9.59803000 9.60327000 9.59864918 0.00244758 208 1520031000 2018.03.02 22:50 9.59888000 9.59431000 9.59418000 9.59974000 9.59823592 0.00240511 223 1520031300 2018.03.02 22:55 9.59506000 9.59722000 9.59506000 9.60247000 9.59813917 0.00236219 368 1520031600 2018.03.02 23:00 9.59693000 9.60003000 9.59613000 9.60106000 9.59831925 0.00248182 196 1520031900 2018.03.02 23:05 9.59977000 9.59873000 9.59705000 9.60010000 9.59835837 0.00249827 54 1520032200 2018.03.02 23:10 9.59878000 9.60091000 9.59878000 9.60260000 9.59860138 0.00261586 68 1520032500 2018.03.02 23:15 9.60095000 9.59750000 9.59693000 9.60355000 9.59849649 0.00244829 98 1520032800 2018.03.02 23:20 9.59764000 9.59549000 9.59549000 9.59764000 9.59821015 0.00232271 52 1520033100 2018.03.02 23:25 9.59549000 9.59585000 9.59536000 9.59589000 9.59798538 0.00218598 41 1520033400 2018.03.02 23:30 9.59591000 9.59601000 9.59546000 9.59625000 9.59779725 0.00188759 45 1520033700 2018.03.02 23:35 9.59595000 9.59548000 9.59548000 9.59610000 9.59757656 0.00193706 61 1520034000 2018.03.02 23:40 9.59554000 9.59787000 9.59465000 9.59787000 9.59760450 0.00188066 64 1520034300 2018.03.02 23:45 9.59787000 9.59445000 9.59309000 9.59787000 9.59730407 0.00202137 47 1520034600 2018.03.02 23:50 9.59445000 9.59171000 9.59064000 9.59447000 9.59677131 0.00241418 46 1520208000 2018.03.05 00:00 9.57603000 9.58075000 9.57603000 9.58075000 9.59524547 0.00442528 4 1520208300 2018.03.05 00:05 9.58233000 9.58952000 9.58233000 9.59111000 9.59470018 0.00466976 20 1520208600 2018.03.05 00:10 9.59122000 9.58968000 9.58888000 9.59143000 9.59422207 0.00488359 24 1520208900 2018.03.05 00:15 9.58904000 9.58867000 9.58855000 9.59078000 9.59369330 0.00512646 15 1520209200 2018.03.05 00:20 9.58882000 9.58842000 9.58829000 9.58992000 9.59319108 0.00516876 31 1520209500 2018.03.05 00:25 9.58843000 9.58868000 9.58826000 9.59024000 9.59276146 0.00508406 39 1520209800 2018.03.05 00:30 9.58902000 9.59075000 9.58902000 9.59104000 9.59256989 0.00496139 49 1520210100 2018.03.05 00:35 9.59066000 9.58992000 9.58918000 9.59066000 9.59231752 0.00502878 25 1520210400 2018.03.05 00:40 9.59003000 9.59006000 9.58918000 9.59007000 9.59210252 0.00496908 29 1520210700 2018.03.05 00:45 9.58990000 9.58965000 9.58911000 9.59002000 9.59186894 0.00470030 27 1520211000 2018.03.05 00:50 9.58994000 9.59007000 9.58924000 9.59038000 9.59169762 0.00447212 36 1520211300 2018.03.05 00:55 9.58996000 9.59010000 9.58942000 9.59043000 9.59154546 0.00398204 35 1520211600 2018.03.05 01:00 9.58965000 9.58976000 9.58881000 9.58983000 9.59137542 0.00375976 15 1520211900 2018.03.05 01:05 9.58995000 9.59030000 9.58982000 9.59035000 9.59127300 0.00364104 25 1520212200 2018.03.05 01:10 9.59030000 9.59033000 9.59030000 9.59041000 9.59118319 0.00348468 10 1520212500 2018.03.05 01:15 9.59036000 9.59028000 9.59012000 9.59036000 9.59109717 0.00329821 16 1520212800 2018.03.05 01:20 9.59028000 9.58892000 9.58828000 9.59188000 9.59088982 0.00312097 82 1520213100 2018.03.05 01:25 9.58892000 9.58209000 9.58177000 9.58892000 9.59005174 0.00300921 334 1520213400 2018.03.05 01:30 9.58209000 9.58364000 9.57953000 9.58705000 9.58944110 0.00297034 394 1520213700 2018.03.05 01:35 9.58351000 9.58327000 9.58278000 9.58443000 9.58885338 0.00306704 87 1520214000 2018.03.05 01:40 9.58343000 9.58310000 9.58289000 9.58384000 9.58830544 0.00274567 56 1520214300 2018.03.05 01:45 9.58337000 9.58356000 9.58273000 9.58377000 9.58785349 0.00292840 101 1520214600 2018.03.05 01:50 9.58357000 9.58278000 9.58272000 9.58376000 9.58737030 0.00313015 67 1520214900 2018.03.05 01:55 9.58293000 9.58680000 9.58268000 9.58721000 9.58731599 0.00312412 111 1520215200 2018.03.05 02:00 9.58680000 9.58740000 9.58653000 9.58766000 9.58732399 0.00311376 179 1520215500 2018.03.05 02:05 9.58743000 9.58744000 9.58741000 9.58750000 9.58733504 0.00309842 5 1520215800 2018.03.05 02:10 9.58744000 9.58703000 9.58699000 9.58744000 9.58730598 0.00300367 12 1520216100 2018.03.05 02:15 9.58703000 9.58702000 9.58702000 9.58707000 9.58727875 0.00294590 12 1520216400 2018.03.05 02:20 9.58701000 9.58708000 9.58701000 9.58711000 9.58725982 0.00287829 8 1520216700 2018.03.05 02:25 9.58708000 9.58722000 9.58701000 9.58722000 9.58725603 0.00282778 11 1520217000 2018.03.05 02:30 9.58729000 9.58731000 9.58726000 9.58737000 9.58726117 0.00275782 17 1520217300 2018.03.05 02:35 9.58730000 9.59132000 9.58730000 9.59258000 9.58764772 0.00291670 34 1520217600 2018.03.05 02:40 9.59167000 9.59415000 9.59132000 9.59451000 9.58826699 0.00339402 32 1520217900 2018.03.05 02:45 9.59411000 9.59909000 9.59411000 9.59909000 9.58929775 0.00445317 34 1520218200 2018.03.05 02:50 9.59935000 9.59977000 9.59852000 9.61363000 9.59029511 0.00537745 270 1520218500 2018.03.05 02:55 9.60013000 9.59890000 9.59812000 9.60217000 9.59111462 0.00603374 48 1520218800 2018.03.05 03:00 9.59878000 9.60075000 9.59878000 9.60082000 9.59203228 0.00674951 32 1520219100 2018.03.05 03:05 9.60080000 9.60258000 9.60066000 9.60258000 9.59303682 0.00715872 45 1520219400 2018.03.05 03:10 9.60271000 9.60123000 9.60123000 9.60289000 9.59381712 0.00735852 44 1520219700 2018.03.05 03:15 9.60123000 9.60080000 9.60080000 9.60190000 9.59448216 0.00736163 43 1520220000 2018.03.05 03:20 9.60071000 9.59920000 9.59913000 9.60071000 9.59493148 0.00712374 34 1520220300 2018.03.05 03:25 9.59911000 9.59837000 9.59837000 9.59941000 9.59525896 0.00678537 29 1520220600 2018.03.05 03:30 9.59823000 9.60005000 9.59801000 9.60086000 9.59571525 0.00637179 58 1520220900 2018.03.05 03:35 9.59982000 9.59899000 9.59882000 9.59982000 9.59602713 0.00615137 34 1520221200 2018.03.05 03:40 9.59893000 9.59906000 9.59893000 9.59929000 9.59631597 0.00591963 17 1520221500 2018.03.05 03:45 9.59900000 9.59914000 9.59898000 9.59916000 9.59658493 0.00563642 8 1520221800 2018.03.05 03:50 9.59951000 9.60172000 9.59951000 9.60182000 9.59707398 0.00535366 31 1520222100 2018.03.05 03:55 9.60178000 9.60569000 9.60178000 9.60572000 9.59789456 0.00520528 51 1520222400 2018.03.05 04:00 9.60549000 9.60602000 9.60506000 9.60602000 9.59866841 0.00490968 65 1520222700 2018.03.05 04:05 9.60574000 9.60689000 9.60532000 9.60689000 9.59945142 0.00449016 32 1520223000 2018.03.05 04:10 9.60689000 9.60888000 9.60689000 9.60922000 9.60034938 0.00399067 48 1520223300 2018.03.05 04:15 9.60919000 9.60363000 9.60283000 9.60919000 9.60066182 0.00345322 109 1520223600 2018.03.05 04:20 9.60353000 9.60463000 9.60283000 9.60473000 9.60103974 0.00314602 80 1520223900 2018.03.05 04:25 9.60453000 9.60353000 9.60293000 9.60595000 9.60127691 0.00310197 107 1520224200 2018.03.05 04:30 9.60353000 9.60278000 9.59943000 9.60363000 9.60142006 0.00306504 105 1520224500 2018.03.05 04:35 9.60256000 9.60383000 9.60195000 9.60405000 9.60164958 0.00299591 47 1520224800 2018.03.05 04:40 9.60382000 9.60393000 9.60364000 9.60449000 9.60186676 0.00297526 51 1520225100 2018.03.05 04:45 9.60393000 9.60456000 9.60379000 9.60475000 9.60212326 0.00297577 35 1520225400 2018.03.05 04:50 9.60486000 9.60432000 9.60432000 9.60634000 9.60233247 0.00296930 62 1520225700 2018.03.05 04:55 9.60420000 9.60615000 9.60382000 9.60615000 9.60269605 0.00300416 44 1520226000 2018.03.05 05:00 9.60634000 9.60337000 9.60285000 9.60765000 9.60276023 0.00289243 146 1520226300 2018.03.05 05:05 9.60320000 9.60220000 9.60201000 9.60321000 9.60270688 0.00273798 82 1520226600 2018.03.05 05:10 9.60215000 9.60513000 9.60136000 9.60659000 9.60293765 0.00264984 121 1520226900 2018.03.05 05:15 9.60498000 9.60569000 9.60498000 9.60673000 9.60319978 0.00247040 77 1520227200 2018.03.05 05:20 9.60583000 9.60034000 9.59985000 9.60583000 9.60292742 0.00249623 58 1520227500 2018.03.05 05:25 9.60039000 9.60214000 9.60016000 9.60262000 9.60285243 0.00239836 54 1520227800 2018.03.05 05:30 9.60212000 9.60363000 9.60193000 9.60403000 9.60292648 0.00234509 64 1520228100 2018.03.05 05:35 9.60354000 9.60304000 9.60295000 9.60374000 9.60293729 0.00225611 41 1520228400 2018.03.05 05:40 9.60294000 9.60305000 9.60280000 9.60305000 9.60294803 0.00214266 13 1520228700 2018.03.05 05:45 9.60305000 9.60336000 9.60204000 9.60401000 9.60298726 0.00193613 64 1520229000 2018.03.05 05:50 9.60310000 9.60450000 9.60282000 9.60487000 9.60313133 0.00139461 55 1520229300 2018.03.05 05:55 9.60450000 9.60463000 9.60448000 9.60463000 9.60327406 0.00137524 15 1520229600 2018.03.05 06:00 9.60453000 9.59999000 9.59543000 9.60463000 9.60296129 0.00160720 116 1520229900 2018.03.05 06:05 9.59985000 9.60276000 9.59982000 9.60281000 9.60294212 0.00160898 50 1520230200 2018.03.05 06:10 9.60280000 9.60282000 9.60262000 9.60282000 9.60293049 0.00161267 18 1520230500 2018.03.05 06:15 9.60283000 9.60307000 9.60283000 9.60403000 9.60294378 0.00159625 27 1520230800 2018.03.05 06:20 9.60301000 9.60302000 9.60299000 9.60316000 9.60295104 0.00157901 9 1520231100 2018.03.05 06:25 9.60293000 9.60303000 9.60293000 9.60373000 9.60295856 0.00153583 43 1520231400 2018.03.05 06:30 9.60293000 9.60286000 9.60283000 9.60323000 9.60294917 0.00150729 24 1520231700 2018.03.05 06:35 9.60276000 9.60279000 9.60276000 9.60293000 9.60293401 0.00132848 16 1520232000 2018.03.05 06:40 9.60272000 9.60274000 9.60272000 9.60283000 9.60291554 0.00132720 11 1520232300 2018.03.05 06:45 9.60273000 9.60333000 9.60233000 9.60453000 9.60295501 0.00131597 79 1520232600 2018.03.05 06:50 9.60333000 9.60673000 9.60314000 9.60673000 9.60331453 0.00147585 44 1520232900 2018.03.05 06:55 9.60706000 9.60863000 9.60706000 9.60863000 9.60382077 0.00188584 47 1520233200 2018.03.05 07:00 9.60846000 9.60916000 9.60846000 9.61013000 9.60432926 0.00216617 70 1520233500 2018.03.05 07:05 9.60910000 9.60696000 9.60643000 9.60910000 9.60457981 0.00224141 58 1520233800 2018.03.05 07:10 9.60722000 9.60637000 9.60637000 9.60732000 9.60475031 0.00230595 27 1520234100 2018.03.05 07:15 9.60637000 9.60490000 9.60474000 9.60637000 9.60476456 0.00227754 45 1520234400 2018.03.05 07:20 9.60499000 9.60490000 9.60490000 9.60511000 9.60477746 0.00224779 28 1520234700 2018.03.05 07:25 9.60490000 9.60422000 9.60382000 9.60490000 9.60472437 0.00221974 42 1520235000 2018.03.05 07:30 9.60401000 9.60094000 9.60032000 9.60448000 9.60436395 0.00232106 60 1520235300 2018.03.05 07:35 9.60086000 9.60115000 9.60086000 9.60232000 9.60405786 0.00240467 25 1520235600 2018.03.05 07:40 9.60103000 9.60056000 9.60041000 9.60293000 9.60372473 0.00238130 183 1520235900 2018.03.05 07:45 9.60063000 9.59753000 9.59732000 9.60103000 9.60313476 0.00282180 79 1520236200 2018.03.05 07:50 9.59753000 9.60070000 9.59693000 9.60095000 9.60290288 0.00292581 91 1520236500 2018.03.05 07:55 9.60049000 9.60094000 9.60032000 9.60204000 9.60271594 0.00300618 126 1520236800 2018.03.05 08:00 9.60093000 9.60137000 9.59855000 9.60152000 9.60258775 0.00305583 121 1520237100 2018.03.05 08:05 9.60151000 9.60042000 9.60042000 9.60242000 9.60238130 0.00315036 98 1520237400 2018.03.05 08:10 9.60041000 9.59978000 9.59892000 9.60068000 9.60213356 0.00327439 134 1520237700 2018.03.05 08:15 9.59977000 9.60029000 9.59876000 9.60293000 9.60195798 0.00335165 249 1520238000 2018.03.05 08:20 9.60099000 9.60132000 9.60099000 9.60282000 9.60189722 0.00336970 51 1520238300 2018.03.05 08:25 9.60132000 9.59980000 9.59873000 9.60132000 9.60169748 0.00344761 190 1520238600 2018.03.05 08:30 9.60000000 9.59522000 9.59486000 9.60000000 9.60108058 0.00371346 429 1520238900 2018.03.05 08:35 9.59541000 9.59023000 9.58973000 9.59603000 9.60004719 0.00429264 480 1520239200 2018.03.05 08:40 9.59033000 9.58993000 9.58823000 9.59173000 9.59908365 0.00457772 488 1520239500 2018.03.05 08:45 9.59023000 9.59133000 9.58763000 9.59153000 9.59834521 0.00470745 373 1520239800 2018.03.05 08:50 9.59043000 9.59033000 9.58973000 9.59123000 9.59758185 0.00483929 180 1520240100 2018.03.05 08:55 9.59043000 9.59171000 9.59043000 9.59171000 9.59702263 0.00483680 208 1520240400 2018.03.05 09:00 9.59157000 9.59334000 9.58945000 9.59593000 9.59667190 0.00463324 1448 1520240700 2018.03.05 09:05 9.59343000 9.59904000 9.59300000 9.60084000 9.59689744 0.00432062 1462 1520241000 2018.03.05 09:10 9.59904000 9.59226000 9.59103000 9.60243000 9.59645578 0.00436922 2049 1520241300 2018.03.05 09:15 9.59226000 9.59863000 9.59193000 9.60196000 9.59666284 0.00426043 1850 1520241600 2018.03.05 09:20 9.59873000 9.60005000 9.59829000 9.60293000 9.59698543 0.00424718 825 1520241900 2018.03.05 09:25 9.60005000 9.59502000 9.59467000 9.60293000 9.59679825 0.00425467 528 1520242200 2018.03.05 09:30 9.59483000 9.60653000 9.59207000 9.60870000 9.59772508 0.00477382 1417 1520242500 2018.03.05 09:35 9.60663000 9.60763000 9.60458000 9.60923000 9.59866841 0.00538858 1143 1520242800 2018.03.05 09:40 9.60763000 9.61093000 9.60643000 9.61333000 9.59983618 0.00631183 931 1520243100 2018.03.05 09:45 9.61083000 9.60713000 9.60508000 9.61143000 9.60053083 0.00674395 540 1520243400 2018.03.05 09:50 9.60723000 9.61383000 9.60713000 9.61443000 9.60179741 0.00777615 583 1520243700 2018.03.05 09:55 9.61371000 9.61453000 9.61114000 9.61703000 9.60301004 0.00869769 919 1520244000 2018.03.05 10:00 9.61463000 9.61173000 9.61123000 9.61944000 9.60384051 0.00922304 1280 1520244300 2018.03.05 10:05 9.61173000 9.62399000 9.61113000 9.62463000 9.60575951 0.01088495 819 1520244600 2018.03.05 10:10 9.62399000 9.62869000 9.62399000 9.63023000 9.60794337 0.01251904 649 1520244900 2018.03.05 10:15 9.62869000 9.62843000 9.62274000 9.63520000 9.60989448 0.01335214 1129 1520245200 2018.03.05 10:20 9.62833000 9.63533000 9.62773000 9.63678000 9.61231691 0.01450789 1312 1520245500 2018.03.05 10:25 9.63523000 9.63273000 9.63145000 9.63723000 9.61426101 0.01502018 973 1520245800 2018.03.05 10:30 9.63195000 9.63051000 9.62532000 9.63494000 9.61580853 0.01491123 739 1520246100 2018.03.05 10:35 9.63042000 9.63122000 9.63022000 9.63682000 9.61727629 0.01467497 529 1520246400 2018.03.05 10:40 9.63122000 9.62891000 9.62344000 9.63132000 9.61838426 0.01414445 1273 1520246700 2018.03.05 10:45 9.62882000 9.62313000 9.62213000 9.63341000 9.61883624 0.01359362 1536 1520247000 2018.03.05 10:50 9.62285000 9.63213000 9.62221000 9.63223000 9.62010231 0.01272366 1079 1520247300 2018.03.05 10:55 9.63213000 9.63160000 9.63123000 9.63735000 9.62119733 0.01214590 780 1520247600 2018.03.05 11:00 9.63160000 9.63813000 9.63160000 9.63946000 9.62280997 0.01186504 822 1520247900 2018.03.05 11:05 9.63812000 9.63393000 9.63393000 9.64004000 9.62386902 0.01038738 619 1520248200 2018.03.05 11:10 9.63373000 9.63074000 9.63065000 9.63583000 9.62452340 0.00972034 1049 1520248500 2018.03.05 11:15 9.63070000 9.62535000 9.62483000 9.63084000 9.62460212 0.00894868 693 1520248800 2018.03.05 11:20 9.62543000 9.62763000 9.62192000 9.62953000 9.62489049 0.00837789 639 1520249100 2018.03.05 11:25 9.62753000 9.62654000 9.62540000 9.62813000 9.62504759 0.00733298 340 1520249400 2018.03.05 11:30 9.62650000 9.62680000 9.62477000 9.62833000 9.62521448 0.00682953 558 1520249700 2018.03.05 11:35 9.62680000 9.62631000 9.62502000 9.62875000 9.62531882 0.00634665 595 1520250000 2018.03.05 11:40 9.62629000 9.62687000 9.62437000 9.62892000 9.62546655 0.00547441 1064 1520250300 2018.03.05 11:45 9.62668000 9.62638000 9.62523000 9.62927000 9.62555354 0.00540331 1049 1520250600 2018.03.05 11:50 9.62638000 9.62701000 9.62212000 9.62713000 9.62569225 0.00526677 730 1520250900 2018.03.05 11:55 9.62708000 9.62367000 9.62365000 9.62708000 9.62549966 0.00538280 224 1520251200 2018.03.05 12:00 9.62368000 9.61824000 9.61813000 9.62373000 9.62480826 0.00559059 321 1520251500 2018.03.05 12:05 9.61820000 9.61763000 9.61744000 9.61923000 9.62412462 0.00591843 245 1520251800 2018.03.05 12:10 9.61750000 9.61777000 9.61748000 9.61903000 9.62351942 0.00623331 138 1520252100 2018.03.05 12:15 9.61774000 9.61793000 9.61763000 9.62039000 9.62298709 0.00638219 348 1520252400 2018.03.05 12:20 9.61803000 9.61803000 9.61767000 9.62013000 9.62251499 0.00656333 551 1520252700 2018.03.05 12:25 9.61803000 9.62075000 9.61781000 9.62370000 9.62234689 0.00665610 1131 1520253000 2018.03.05 12:30 9.62075000 9.62441000 9.61983000 9.62444000 9.62254338 0.00621407 702 1520253300 2018.03.05 12:35 9.62434000 9.62554000 9.62408000 9.62646000 9.62282877 0.00580099 333 1520253600 2018.03.05 12:40 9.62554000 9.62383000 9.62304000 9.62608000 9.62292413 0.00466153 416 1520253900 2018.03.05 12:45 9.62393000 9.62615000 9.62273000 9.62615000 9.62323135 0.00396250 600 1520254200 2018.03.05 12:50 9.62624000 9.62179000 9.62144000 9.62674000 9.62309408 0.00361387 449 1520254500 2018.03.05 12:55 9.62179000 9.62282000 9.62090000 9.62344000 9.62306798 0.00358065 477 1520254800 2018.03.05 13:00 9.62282000 9.62067000 9.61933000 9.62282000 9.62283960 0.00347411 412 1520255100 2018.03.05 13:05 9.62062000 9.62144000 9.61832000 9.62180000 9.62270630 0.00338583 694 1520255400 2018.03.05 13:10 9.62138000 9.62189000 9.62013000 9.62373000 9.62262856 0.00325982 738 1520255700 2018.03.05 13:15 9.62194000 9.62672000 9.62193000 9.62763000 9.62301822 0.00332501 549 1520256000 2018.03.05 13:20 9.62662000 9.62712000 9.62573000 9.62742000 9.62340887 0.00342357 265 1520256300 2018.03.05 13:25 9.62712000 9.62792000 9.62494000 9.62859000 9.62383850 0.00363392 297 1520256600 2018.03.05 13:30 9.62798000 9.62443000 9.62263000 9.62886000 9.62389483 0.00358901 407 1520256900 2018.03.05 13:35 9.62443000 9.62395000 9.62379000 9.62553000 9.62390009 0.00359079 226 1520257200 2018.03.05 13:40 9.62389000 9.61883000 9.61723000 9.62437000 9.62341722 0.00338230 831 1520257500 2018.03.05 13:45 9.61883000 9.61791000 9.61725000 9.61954000 9.62289272 0.00325415 287 1520257800 2018.03.05 13:50 9.61791000 9.62419000 9.61757000 9.62673000 9.62301627 0.00306525 619 1520258100 2018.03.05 13:55 9.62438000 9.62922000 9.62377000 9.62941000 9.62360711 0.00315361 742 1520258400 2018.03.05 14:00 9.62923000 9.63011000 9.62866000 9.63207000 9.62422643 0.00322809 522 1520258700 2018.03.05 14:05 9.63011000 9.63252000 9.62963000 9.63283000 9.62501629 0.00365128 544 1520259000 2018.03.05 14:10 9.63250000 9.63125000 9.63061000 9.63379000 9.62560998 0.00396600 358 1520259300 2018.03.05 14:15 9.63125000 9.63713000 9.63125000 9.64048000 9.62670712 0.00488073 722 1520259600 2018.03.05 14:20 9.63713000 9.64123000 9.63633000 9.64245000 9.62809025 0.00606747 981 1520259900 2018.03.05 14:25 9.64115000 9.64333000 9.64053000 9.64456000 9.62954166 0.00727056 678 1520260200 2018.03.05 14:30 9.64333000 9.64549000 9.64286000 9.64625000 9.63106055 0.00826580 491 1520260500 2018.03.05 14:35 9.64533000 9.64555000 9.64328000 9.64684000 9.63244050 0.00902842 1078 1520260800 2018.03.05 14:40 9.64561000 9.64183000 9.64183000 9.64943000 9.63333473 0.00911478 943 1520261100 2018.03.05 14:45 9.64183000 9.64203000 9.64034000 9.64409000 9.63416286 0.00912636 547 1520261400 2018.03.05 14:50 9.64213000 9.64113000 9.64043000 9.64443000 9.63482639 0.00898376 301 1520261700 2018.03.05 14:55 9.64108000 9.63890000 9.63373000 9.64108000 9.63521436 0.00892534 798 1520262000 2018.03.05 15:00 9.63890000 9.63709000 9.63699000 9.64059000 9.63539299 0.00878259 682 1520262300 2018.03.05 15:05 9.63709000 9.63741000 9.63543000 9.63924000 9.63558508 0.00866310 1067 1520262600 2018.03.05 15:10 9.63748000 9.63263000 9.63181000 9.63748000 9.63530365 0.00829345 689 1520262900 2018.03.05 15:15 9.63273000 9.63120000 9.62978000 9.63513000 9.63491282 0.00794063 396 1520263200 2018.03.05 15:20 9.63120000 9.62871000 9.62827000 9.63120000 9.63432208 0.00728147 230 1520263500 2018.03.05 15:25 9.62871000 9.62882000 9.62863000 9.63137000 9.63379807 0.00656405 438 1520263800 2018.03.05 15:30 9.62882000 9.63005000 9.62806000 9.63115000 9.63344111 0.00640888 647 1520264100 2018.03.05 15:35 9.62992000 9.63454000 9.62964000 9.63454000 9.63354577 0.00629317 493 1520264400 2018.03.05 15:40 9.63454000 9.63189000 9.63173000 9.63454000 9.63338808 0.00633644 423 1520264700 2018.03.05 15:45 9.63194000 9.63435000 9.63192000 9.63435000 9.63347969 0.00628932 377 1520265000 2018.03.05 15:50 9.63444000 9.63611000 9.63230000 9.63753000 9.63373019 0.00616169 536 1520265300 2018.03.05 15:55 9.63632000 9.63483000 9.63451000 9.63898000 9.63383494 0.00606672 884 1520265600 2018.03.05 16:00 9.63501000 9.63598000 9.63256000 9.63676000 9.63403923 0.00576328 1056 1520265900 2018.03.05 16:05 9.63594000 9.63905000 9.63571000 9.63941000 9.63451645 0.00530557 999 1520266200 2018.03.05 16:10 9.63926000 9.63883000 9.63652000 9.64146000 9.63492726 0.00468722 892 1520266500 2018.03.05 16:15 9.63893000 9.63747000 9.63585000 9.63937000 9.63516943 0.00404517 481 1520266800 2018.03.05 16:20 9.63745000 9.64233000 9.63745000 9.64261000 9.63585139 0.00406137 541 1520267100 2018.03.05 16:25 9.64229000 9.64365000 9.64228000 9.64760000 9.63659411 0.00428151 1204 1520267400 2018.03.05 16:30 9.64387000 9.64612000 9.64381000 9.64814000 9.63750134 0.00487282 622 1520267700 2018.03.05 16:35 9.64612000 9.64533000 9.64290000 9.64641000 9.63824692 0.00538788 630 1520268000 2018.03.05 16:40 9.64533000 9.64119000 9.63543000 9.64643000 9.63852722 0.00551720 822 1520268300 2018.03.05 16:45 9.64109000 9.64510000 9.64109000 9.64526000 9.63915320 0.00591227 554 1520268600 2018.03.05 16:50 9.64510000 9.65143000 9.64501000 9.65173000 9.64032242 0.00669180 936 1520268900 2018.03.05 16:55 9.65133000 9.65282000 9.64943000 9.65358000 9.64151266 0.00729110 1114 1520269200 2018.03.05 17:00 9.65282000 9.65619000 9.65171000 9.65776000 9.64291050 0.00781466 1534 1520269500 2018.03.05 17:05 9.65613000 9.65687000 9.65361000 9.65903000 9.64423998 0.00811505 1784 1520269800 2018.03.05 17:10 9.65687000 9.64853000 9.64852000 9.65687000 9.64464855 0.00762815 843 1520270100 2018.03.05 17:15 9.64861000 9.65013000 9.64861000 9.65252000 9.64517060 0.00749316 1251 1520270400 2018.03.05 17:20 9.65013000 9.64840000 9.64354000 9.65056000 9.64547816 0.00696563 1720 1520270700 2018.03.05 17:25 9.64840000 9.64538000 9.64523000 9.64994000 9.64546881 0.00650506 1200 1520271000 2018.03.05 17:30 9.64538000 9.65184000 9.64538000 9.65218000 9.64607559 0.00634092 939 1520271300 2018.03.05 17:35 9.65210000 9.64882000 9.64586000 9.65533000 9.64633696 0.00585028 1593 1520271600 2018.03.05 17:40 9.64883000 9.65290000 9.64844000 9.65553000 9.64696201 0.00551626 1044 1520271900 2018.03.05 17:45 9.65290000 9.64933000 9.64876000 9.65352000 9.64718754 0.00522759 557 1520272200 2018.03.05 17:50 9.64923000 9.64643000 9.64633000 9.64993000 9.64711539 0.00489779 609 1520272500 2018.03.05 17:55 9.64633000 9.65193000 9.64389000 9.65428000 9.64757392 0.00438403 970 1520272800 2018.03.05 18:00 9.65203000 9.64890000 9.64703000 9.65368000 9.64770022 0.00419192 1195 1520273100 2018.03.05 18:05 9.64890000 9.64722000 9.64499000 9.65086000 9.64765448 0.00411177 754 1520273400 2018.03.05 18:10 9.64722000 9.65510000 9.64722000 9.65552000 9.64836358 0.00414415 638 1520273700 2018.03.05 18:15 9.65510000 9.65024000 9.65007000 9.65721000 9.64854229 0.00404466 1546 1520274000 2018.03.05 18:20 9.65013000 9.64483000 9.64353000 9.65183000 9.64818873 0.00394788 2411 1520274300 2018.03.05 18:25 9.64493000 9.64699000 9.64413000 9.64783000 9.64807457 0.00395678 967 1520274600 2018.03.05 18:30 9.64688000 9.64836000 9.64557000 9.64913000 9.64810175 0.00387169 1365 1520274900 2018.03.05 18:35 9.64833000 9.64339000 9.64339000 9.64903000 9.64765301 0.00406486 369 1520275200 2018.03.05 18:40 9.64339000 9.63931000 9.63924000 9.64339000 9.64685844 0.00432736 518 1520275500 2018.03.05 18:45 9.63931000 9.64073000 9.63833000 9.64093000 9.64627478 0.00414647 728 1520275800 2018.03.05 18:50 9.64053000 9.64753000 9.64043000 9.64833000 9.64639433 0.00407998 899 1520276100 2018.03.05 18:55 9.64743000 9.64856000 9.64516000 9.65380000 9.64660058 0.00395497 885 1520276400 2018.03.05 19:00 9.64856000 9.64721000 9.64393000 9.64911000 9.64665862 0.00392025 1160 1520276700 2018.03.05 19:05 9.64702000 9.64306000 9.64243000 9.64730000 9.64631589 0.00408903 510 1520277000 2018.03.05 19:10 9.64306000 9.64632000 9.64242000 9.64662000 9.64631629 0.00389789 206 1520277300 2018.03.05 19:15 9.64564000 9.64361000 9.64285000 9.64564000 9.64605854 0.00396428 165 1520277600 2018.03.05 19:20 9.64366000 9.64634000 9.64357000 9.64658000 9.64608535 0.00365264 680 1520277900 2018.03.05 19:25 9.64634000 9.64518000 9.64500000 9.64654000 9.64599913 0.00359805 366 1520278200 2018.03.05 19:30 9.64509000 9.64651000 9.64505000 9.64673000 9.64604778 0.00359123 207 1520278500 2018.03.05 19:35 9.64651000 9.65078000 9.64651000 9.65102000 9.64649847 0.00347483 693 1520278800 2018.03.05 19:40 9.65068000 9.65093000 9.64684000 9.65259000 9.64692052 0.00358497 576 1520279100 2018.03.05 19:45 9.65093000 9.64787000 9.64658000 9.65093000 9.64701095 0.00359876 574 1520279400 2018.03.05 19:50 9.64787000 9.64852000 9.64749000 9.64852000 9.64715466 0.00316456 99 1520279700 2018.03.05 19:55 9.64852000 9.64893000 9.64815000 9.64959000 9.64732374 0.00316721 277 1520280000 2018.03.05 20:00 9.64893000 9.65002000 9.64713000 9.65002000 9.64758053 0.00325099 160 1520280300 2018.03.05 20:05 9.64985000 9.65457000 9.64982000 9.65473000 9.64824619 0.00378962 340 1520280600 2018.03.05 20:10 9.65443000 9.65638000 9.65324000 9.65653000 9.64902084 0.00444453 395 1520280900 2018.03.05 20:15 9.65638000 9.66098000 9.65615000 9.66099000 9.65015981 0.00534433 326 1520281200 2018.03.05 20:20 9.66103000 9.66383000 9.66095000 9.66466000 9.65146173 0.00597589 543 1520281500 2018.03.05 20:25 9.66394000 9.66177000 9.65782000 9.66553000 9.65244347 0.00618272 345 1520281800 2018.03.05 20:30 9.66166000 9.65979000 9.65532000 9.66195000 9.65314314 0.00649197 271 1520282100 2018.03.05 20:35 9.65979000 9.65933000 9.65881000 9.66003000 9.65373237 0.00672154 104 1520282400 2018.03.05 20:40 9.65923000 9.65932000 9.65892000 9.65983000 9.65426452 0.00682093 141 1520282700 2018.03.05 20:45 9.65932000 9.66033000 9.65700000 9.66113000 9.65484219 0.00661865 261 1520283000 2018.03.05 20:50 9.66033000 9.66093000 9.66013000 9.66309000 9.65542198 0.00660133 194 1520283300 2018.03.05 20:55 9.66085000 9.65585000 9.65585000 9.66093000 9.65546274 0.00605763 82 1520283600 2018.03.05 21:00 9.65585000 9.65623000 9.65457000 9.65623000 9.65553581 0.00571404 86 1520283900 2018.03.05 21:05 9.65646000 9.65653000 9.65623000 9.65723000 9.65563050 0.00523058 153 1520284200 2018.03.05 21:10 9.65655000 9.65910000 9.65648000 9.65915000 9.65596093 0.00485808 190 1520284500 2018.03.05 21:15 9.65910000 9.66014000 9.65713000 9.66033000 9.65635893 0.00477574 152 1520284800 2018.03.05 21:20 9.66002000 9.65926000 9.65924000 9.66084000 9.65663523 0.00463527 91 1520285100 2018.03.05 21:25 9.65909000 9.65895000 9.65805000 9.65951000 9.65685568 0.00419079 98 1520285400 2018.03.05 21:30 9.65893000 9.65360000 9.65311000 9.65893000 9.65654562 0.00391092 149 1520285700 2018.03.05 21:35 9.65360000 9.65345000 9.65334000 9.65390000 9.65625080 0.00371883 111 1520286000 2018.03.05 21:40 9.65345000 9.65225000 9.65132000 9.65345000 9.65586977 0.00377700 71 1520286300 2018.03.05 21:45 9.65218000 9.64736000 9.64736000 9.65218000 9.65505931 0.00464084 107 1520286600 2018.03.05 21:50 9.64745000 9.64837000 9.64739000 9.64925000 9.65442224 0.00519958 101 1520286900 2018.03.05 21:55 9.64848000 9.64582000 9.64534000 9.64958000 9.65360298 0.00573080 129 1520287200 2018.03.05 22:00 9.64582000 9.64532000 9.64515000 9.64588000 9.65281412 0.00591185 90 1520287500 2018.03.05 22:05 9.64522000 9.64703000 9.64506000 9.64708000 9.65226325 0.00593858 75 1520287800 2018.03.05 22:10 9.64703000 9.64857000 9.64656000 9.64869000 9.65191151 0.00589355 84 1520288100 2018.03.05 22:15 9.64868000 9.64437000 9.64425000 9.64946000 9.65119327 0.00615007 123 1520288400 2018.03.05 22:20 9.64437000 9.64617000 9.64403000 9.64631000 9.65071487 0.00614188 182 1520288700 2018.03.05 22:25 9.64617000 9.64703000 9.64375000 9.64847000 9.65036393 0.00591831 297 1520289000 2018.03.05 22:30 9.64712000 9.64530000 9.64439000 9.64721000 9.64988165 0.00566468 445 1520289300 2018.03.05 22:35 9.64532000 9.64513000 9.64490000 9.64573000 9.64942911 0.00571424 106 1520289600 2018.03.05 22:40 9.64507000 9.64639000 9.64460000 9.64639000 9.64913967 0.00561333 161 1520289900 2018.03.05 22:45 9.64650000 9.64644000 9.64523000 9.64655000 9.64888256 0.00544544 90 1520290200 2018.03.05 22:50 9.64649000 9.64627000 9.64621000 9.64664000 9.64863374 0.00500742 42 1520290500 2018.03.05 22:55 9.64627000 9.64428000 9.64427000 9.64630000 9.64821910 0.00441812 114 1520290800 2018.03.05 23:00 9.64428000 9.64601000 9.64359000 9.64601000 9.64800871 0.00368524 76 1520291100 2018.03.05 23:05 9.64601000 9.64624000 9.64601000 9.64632000 9.64784026 0.00274433 29 1520291400 2018.03.05 23:10 9.64619000 9.64549000 9.64549000 9.64645000 9.64761643 0.00240043 34 1520291700 2018.03.05 23:15 9.64529000 9.64519000 9.64498000 9.64542000 9.64738534 0.00196721 26 1520292000 2018.03.05 23:20 9.64498000 9.64464000 9.64444000 9.64498000 9.64712388 0.00156351 34 1520292300 2018.03.05 23:25 9.64466000 9.64505000 9.64448000 9.64653000 9.64692637 0.00149476 40 1520292600 2018.03.05 23:30 9.64487000 9.64562000 9.64487000 9.64591000 9.64680195 0.00139825 61 1520292900 2018.03.05 23:35 9.64565000 9.64603000 9.64565000 9.64711000 9.64672843 0.00134126 31 1520293200 2018.03.05 23:40 9.64621000 9.64557000 9.64557000 9.64660000 9.64661810 0.00125827 41 1520293500 2018.03.05 23:45 9.64570000 9.64649000 9.64570000 9.64745000 9.64660590 0.00124744 74 1520293800 2018.03.05 23:50 9.64647000 9.64568000 9.64535000 9.64654000 9.64651772 0.00111746 58 1520294100 2018.03.05 23:55 9.64581000 9.64482000 9.64193000 9.64685000 9.64635604 0.00095985 42 1520294400 2018.03.06 00:00 9.63933000 9.63940000 9.63906000 9.63977000 9.64569356 0.00156508 7 1520294700 2018.03.06 00:05 9.63934000 9.64239000 9.63934000 9.64380000 9.64537893 0.00162630 21 1520295000 2018.03.06 00:10 9.64240000 9.64201000 9.64201000 9.64242000 9.64505808 0.00174477 7 1520295300 2018.03.06 00:15 9.64187000 9.64254000 9.64145000 9.64302000 9.64481826 0.00181877 9 1520295600 2018.03.06 00:20 9.64214000 9.64113000 9.64013000 9.64214000 9.64446700 0.00195184 20 1520295900 2018.03.06 00:25 9.64113000 9.64113000 9.64113000 9.64116000 9.64414919 0.00204109 7 1520296200 2018.03.06 00:30 9.64141000 9.64070000 9.63993000 9.64180000 9.64382070 0.00213526 30 1520296500 2018.03.06 00:35 9.64065000 9.64058000 9.64058000 9.64065000 9.64351206 0.00227559 2 1520296800 2018.03.06 00:40 9.64052000 9.64067000 9.64052000 9.64073000 9.64324139 0.00231819 7 1520297100 2018.03.06 00:45 9.64062000 9.64165000 9.64062000 9.64165000 9.64308983 0.00225912 8 1520297400 2018.03.06 00:50 9.64175000 9.64187000 9.64175000 9.64195000 9.64297365 0.00221795 8 1520297700 2018.03.06 00:55 9.64188000 9.64180000 9.64172000 9.64197000 9.64286188 0.00218137 6 1520298000 2018.03.06 01:00 9.64185000 9.64332000 9.64185000 9.64332000 9.64290551 0.00214648 44 1520298300 2018.03.06 01:05 9.64332000 9.64326000 9.64302000 9.64346000 9.64293927 0.00209518 16 1520298600 2018.03.06 01:10 9.64326000 9.64441000 9.64132000 9.64618000 9.64307934 0.00205060 163 1520298900 2018.03.06 01:15 9.64375000 9.64292000 9.64156000 9.64475000 9.64306416 0.00193832 106 1520299200 2018.03.06 01:20 9.64308000 9.64464000 9.64285000 9.64680000 9.64321424 0.00193339 114 1520299500 2018.03.06 01:25 9.64464000 9.64241000 9.64172000 9.64600000 9.64313765 0.00176347 141 1520299800 2018.03.06 01:30 9.64241000 9.64236000 9.64169000 9.64249000 9.64306359 0.00163815 46 1520300100 2018.03.06 01:35 9.64236000 9.64343000 9.64229000 9.64555000 9.64309848 0.00161317 76 1520300400 2018.03.06 01:40 9.64343000 9.64382000 9.64287000 9.64578000 9.64316720 0.00143238 79 1520300700 2018.03.06 01:45 9.64382000 9.64346000 9.64256000 9.64382000 9.64319508 0.00143842 72 1520301000 2018.03.06 01:50 9.64355000 9.64304000 9.64278000 9.64355000 9.64318031 0.00140658 37 1520301300 2018.03.06 01:55 9.64285000 9.64342000 9.64283000 9.64342000 9.64320314 0.00141151 28 1520301600 2018.03.06 02:00 9.64373000 9.64373000 9.64323000 9.64373000 9.64325332 0.00136062 34 1520301900 2018.03.06 02:05 9.64373000 9.64403000 9.64373000 9.64463000 9.64332729 0.00131609 19 1520302200 2018.03.06 02:10 9.64403000 9.64343000 9.64313000 9.64403000 9.64333707 0.00118140 29 1520302500 2018.03.06 02:15 9.64343000 9.64341000 9.64324000 9.64343000 9.64334402 0.00100989 36 1520302800 2018.03.06 02:20 9.64341000 9.64275000 9.64275000 9.64343000 9.64328744 0.00081373 46 1520303100 2018.03.06 02:25 9.64313000 9.64303000 9.64263000 9.64313000 9.64326292 0.00072736 39 1520303400 2018.03.06 02:30 9.64303000 9.64285000 9.64279000 9.64335000 9.64322360 0.00066569 38 1520303700 2018.03.06 02:35 9.64285000 9.64291000 9.64273000 9.64315000 9.64319373 0.00059503 44 1520304000 2018.03.06 02:40 9.64291000 9.64280000 9.64273000 9.64316000 9.64315623 0.00060894 40 1520304300 2018.03.06 02:45 9.64280000 9.64287000 9.64279000 9.64327000 9.64312897 0.00061821 25 1520304600 2018.03.06 02:50 9.64282000 9.64156000 9.64133000 9.64285000 9.64297955 0.00067073 40 1520304900 2018.03.06 02:55 9.64122000 9.63916000 9.63916000 9.64536000 9.64261578 0.00113753 281 1520305200 2018.03.06 03:00 9.64021000 9.64478000 9.63927000 9.64537000 9.64282190 0.00110583 289 1520305500 2018.03.06 03:05 9.64400000 9.64717000 9.64357000 9.64717000 9.64323600 0.00142042 97 1520305800 2018.03.06 03:10 9.64720000 9.64508000 9.64257000 9.64897000 9.64341162 0.00146451 277 1520306100 2018.03.06 03:15 9.64516000 9.64490000 9.64221000 9.64832000 9.64355337 0.00150867 259 1520306400 2018.03.06 03:20 9.64490000 9.64678000 9.64263000 9.64705000 9.64386067 0.00169843 131 1520306700 2018.03.06 03:25 9.64678000 9.64358000 9.64311000 9.64752000 9.64383394 0.00169276 98 1520307000 2018.03.06 03:30 9.64359000 9.64332000 9.64332000 9.64427000 9.64378499 0.00168062 144 1520307300 2018.03.06 03:35 9.64332000 9.64722000 9.64332000 9.64722000 9.64411214 0.00187774 81 1520307600 2018.03.06 03:40 9.64698000 9.64870000 9.64688000 9.64932000 9.64454908 0.00220126 41 1520307900 2018.03.06 03:45 9.64891000 9.64882000 9.64879000 9.64891000 9.64495583 0.00247951 22 1520308200 2018.03.06 03:50 9.64882000 9.64901000 9.64867000 9.64901000 9.64534194 0.00270692 30 1520308500 2018.03.06 03:55 9.64895000 9.64903000 9.64888000 9.64904000 9.64569319 0.00288336 29 1520308800 2018.03.06 04:00 9.64903000 9.64893000 9.64885000 9.64903000 9.64600145 0.00297486 32 1520309100 2018.03.06 04:05 9.64893000 9.64934000 9.64893000 9.64934000 9.64631941 0.00306976 10 1520309400 2018.03.06 04:10 9.65001000 9.64694000 9.64690000 9.65001000 9.64637851 0.00298732 61 1520309700 2018.03.06 04:15 9.64694000 9.64882000 9.64582000 9.64921000 9.64661104 0.00297965 78 1520310000 2018.03.06 04:20 9.64888000 9.64884000 9.64882000 9.64907000 9.64682332 0.00293293 50 1520310300 2018.03.06 04:25 9.64900000 9.64903000 9.64882000 9.64917000 9.64703348 0.00286757 38 1520310600 2018.03.06 04:30 9.64900000 9.64888000 9.64882000 9.64900000 9.64720934 0.00263961 14 1520310900 2018.03.06 04:35 9.64883000 9.64893000 9.64882000 9.64893000 9.64737321 0.00195927 7 1520311200 2018.03.06 04:40 9.64887000 9.64882000 9.64882000 9.64893000 9.64751100 0.00188725 12 1520311500 2018.03.06 04:45 9.64883000 9.64932000 9.64882000 9.65015000 9.64768329 0.00191810 17 1520311800 2018.03.06 04:50 9.64879000 9.64642000 9.64505000 9.64879000 9.64756297 0.00185961 36 1520312100 2018.03.06 04:55 9.64661000 9.64632000 9.64632000 9.64732000 9.64744459 0.00180648 27 1520312400 2018.03.06 05:00 9.64632000 9.64582000 9.64582000 9.64632000 9.64728987 0.00187312 34 1520312700 2018.03.06 05:05 9.64582000 9.64593000 9.64582000 9.64593000 9.64716036 0.00175880 7 1520313000 2018.03.06 05:10 9.64593000 9.64593000 9.64593000 9.64593000 9.64704318 0.00162925 5 1520313300 2018.03.06 05:15 9.64593000 9.64593000 9.64593000 9.64593000 9.64693717 0.00171068 5 1520313600 2018.03.06 05:20 9.64593000 9.64440000 9.64440000 9.64593000 9.64669553 0.00188553 9 1520313900 2018.03.06 05:25 9.64443000 9.64443000 9.64443000 9.64443000 9.64647977 0.00200075 5 1520314200 2018.03.06 05:30 9.64392000 9.64393000 9.64392000 9.64393000 9.64623693 0.00211306 4 1520314500 2018.03.06 05:35 9.64393000 9.64393000 9.64393000 9.64393000 9.64601722 0.00217812 2 1520314800 2018.03.06 05:40 9.64336000 9.64246000 9.64221000 9.64336000 9.64567844 0.00235464 40 1520315100 2018.03.06 05:45 9.64244000 9.64320000 9.64232000 9.64327000 9.64544240 0.00236306 60 1520315400 2018.03.06 05:50 9.64301000 9.64391000 9.64238000 9.64416000 9.64529646 0.00241868 62 1520315700 2018.03.06 05:55 9.64393000 9.64382000 9.64382000 9.64393000 9.64515584 0.00235783 23 1520316000 2018.03.06 06:00 9.64382000 9.64482000 9.64332000 9.64582000 9.64512386 0.00222021 74 1520316300 2018.03.06 06:05 9.64439000 9.64443000 9.64392000 9.64632000 9.64505777 0.00206285 72 1520316600 2018.03.06 06:10 9.64442000 9.64442000 9.64442000 9.64450000 9.64499703 0.00189353 5 1520316900 2018.03.06 06:15 9.64384000 9.64413000 9.64298000 9.64431000 9.64491446 0.00169602 41 1520317200 2018.03.06 06:20 9.64398000 9.64390000 9.64382000 9.64408000 9.64481784 0.00147191 33 1520317500 2018.03.06 06:25 9.64391000 9.64415000 9.64308000 9.64415000 9.64475424 0.00107399 61 1520317800 2018.03.06 06:30 9.64407000 9.64461000 9.64247000 9.64465000 9.64474050 0.00100479 61 1520318100 2018.03.06 06:35 9.64448000 9.64482000 9.64448000 9.64489000 9.64474807 0.00094322 23 1520318400 2018.03.06 06:40 9.64470000 9.64440000 9.64305000 9.64470000 9.64471492 0.00090266 32 1520318700 2018.03.06 06:45 9.64453000 9.64488000 9.64436000 9.64493000 9.64473065 0.00086882 24 1520319000 2018.03.06 06:50 9.64482000 9.64044000 9.64009000 9.64482000 9.64432201 0.00110206 64 1520319300 2018.03.06 06:55 9.64043000 9.64059000 9.64043000 9.64065000 9.64396658 0.00123498 19 1520319600 2018.03.06 07:00 9.64052000 9.64110000 9.64052000 9.64117000 9.64369357 0.00134578 54 1520319900 2018.03.06 07:05 9.64107000 9.64386000 9.64107000 9.64389000 9.64370942 0.00133751 53 1520320200 2018.03.06 07:10 9.64382000 9.64032000 9.63942000 9.64382000 9.64338662 0.00150714 74 1520320500 2018.03.06 07:15 9.64032000 9.64060000 9.64032000 9.64094000 9.64312123 0.00162455 17 1520320800 2018.03.06 07:20 9.64039000 9.64043000 9.63967000 9.64165000 9.64286492 0.00174801 39 1520321100 2018.03.06 07:25 9.64044000 9.64032000 9.64030000 9.64044000 9.64262255 0.00186996 5 1520321400 2018.03.06 07:30 9.64029000 9.63981000 9.63981000 9.64029000 9.64235469 0.00199304 10 1520321700 2018.03.06 07:35 9.63978000 9.63952000 9.63952000 9.63986000 9.64208472 0.00211182 8 1520322000 2018.03.06 07:40 9.63973000 9.63986000 9.63973000 9.63986000 9.64187284 0.00211703 6 1520322300 2018.03.06 07:45 9.63973000 9.63930000 9.63930000 9.63983000 9.64162781 0.00215498 14 1520322600 2018.03.06 07:50 9.63923000 9.63905000 9.63895000 9.63930000 9.64138230 0.00217564 7 1520322900 2018.03.06 07:55 9.63916000 9.63942000 9.63902000 9.64162000 9.64119542 0.00215712 24 1520323200 2018.03.06 08:00 9.63941000 9.64422000 9.63941000 9.64514000 9.64148347 0.00214555 350 1520323500 2018.03.06 08:05 9.64422000 9.64482000 9.64299000 9.64482000 9.64180124 0.00219537 59 1520323800 2018.03.06 08:10 9.64439000 9.64604000 9.64340000 9.64653000 9.64220493 0.00236142 169 1520324100 2018.03.06 08:15 9.64533000 9.64523000 9.64391000 9.64581000 9.64249303 0.00246167 97 1520324400 2018.03.06 08:20 9.64516000 9.64493000 9.64440000 9.64537000 9.64272512 0.00256510 43 1520324700 2018.03.06 08:25 9.64493000 9.64432000 9.64347000 9.64503000 9.64287702 0.00260893 101 1520325000 2018.03.06 08:30 9.64460000 9.64490000 9.64315000 9.64557000 9.64306968 0.00266748 79 1520325300 2018.03.06 08:35 9.64496000 9.64610000 9.64496000 9.64615000 9.64335828 0.00280144 44 1520325600 2018.03.06 08:40 9.64610000 9.64632000 9.64580000 9.64689000 9.64364035 0.00293483 54 1520325900 2018.03.06 08:45 9.64630000 9.64393000 9.64312000 9.64630000 9.64366794 0.00294622 209 1520326200 2018.03.06 08:50 9.64388000 9.64413000 9.64073000 9.64496000 9.64371194 0.00286721 120 1520326500 2018.03.06 08:55 9.64413000 9.64643000 9.64383000 9.64717000 9.64397081 0.00292668 101 1520326800 2018.03.06 09:00 9.64639000 9.64853000 9.64619000 9.64883000 9.64440501 0.00311412 263 1520327100 2018.03.06 09:05 9.64843000 9.65194000 9.64738000 9.65282000 9.64512263 0.00358951 478 1520327400 2018.03.06 09:10 9.65203000 9.65164000 9.65164000 9.65253000 9.64574333 0.00383618 113 1520327700 2018.03.06 09:15 9.65164000 9.65703000 9.65083000 9.65848000 9.64681825 0.00458560 1061 1520328000 2018.03.06 09:20 9.65717000 9.65414000 9.65173000 9.65824000 9.64751556 0.00476927 490 1520328300 2018.03.06 09:25 9.65414000 9.64900000 9.64811000 9.65786000 9.64765694 0.00444505 843 1520328600 2018.03.06 09:30 9.64919000 9.64615000 9.64596000 9.65036000 9.64751342 0.00399861 836 1520328900 2018.03.06 09:35 9.64615000 9.64552000 9.64183000 9.64823000 9.64732357 0.00358532 1787 1520329200 2018.03.06 09:40 9.64552000 9.64856000 9.64543000 9.64873000 9.64744133 0.00352501 424 1520329500 2018.03.06 09:45 9.64858000 9.64370000 9.64023000 9.64938000 9.64708501 0.00359148 813 1520329800 2018.03.06 09:50 9.64397000 9.63783000 9.63556000 9.64433000 9.64620358 0.00421699 757 1520330100 2018.03.06 09:55 9.63793000 9.64708000 9.63793000 9.64708000 9.64628705 0.00419879 806 1520330400 2018.03.06 10:00 9.64708000 9.65503000 9.64607000 9.65550000 9.64711971 0.00445458 1554 1520330700 2018.03.06 10:05 9.65513000 9.65101000 9.64773000 9.65553000 9.64749021 0.00444198 1243 1520331000 2018.03.06 10:10 9.65109000 9.65073000 9.64859000 9.65224000 9.64779877 0.00442188 488 1520331300 2018.03.06 10:15 9.65093000 9.64594000 9.64570000 9.65093000 9.64762174 0.00444592 896 1520331600 2018.03.06 10:20 9.64615000 9.64633000 9.64396000 9.64888000 9.64749872 0.00446434 1136 1520331900 2018.03.06 10:25 9.64633000 9.64338000 9.64013000 9.64745000 9.64710646 0.00456615 1359 1520332200 2018.03.06 10:30 9.64332000 9.63998000 9.63894000 9.64358000 9.64642775 0.00496148 747 1520332500 2018.03.06 10:35 9.64001000 9.64483000 9.63954000 9.64603000 9.64627558 0.00502199 978 1520332800 2018.03.06 10:40 9.64493000 9.64848000 9.64473000 9.64934000 9.64648553 0.00495631 1514 1520333100 2018.03.06 10:45 9.64853000 9.64793000 9.64645000 9.64904000 9.64662310 0.00478148 825 1520333400 2018.03.06 10:50 9.64773000 9.65316000 9.64683000 9.65426000 9.64724566 0.00476179 913 1520333700 2018.03.06 10:55 9.65316000 9.65463000 9.65104000 9.65683000 9.64794893 0.00452895 932 1520334000 2018.03.06 11:00 9.65463000 9.63134000 9.62383000 9.65483000 9.64636713 0.00551385 2328 1520334300 2018.03.06 11:05 9.63121000 9.64163000 9.62985000 9.64183000 9.64591597 0.00558537 1012 1520334600 2018.03.06 11:10 9.64152000 9.63773000 9.63743000 9.64683000 9.64513635 0.00590586 1424 1520334900 2018.03.06 11:15 9.63783000 9.64633000 9.63746000 9.64801000 9.64525003 0.00589994 1450 1520335200 2018.03.06 11:20 9.64643000 9.63700000 9.63583000 9.64828000 9.64446432 0.00618133 1360 1520335500 2018.03.06 11:25 9.63700000 9.63636000 9.63303000 9.63953000 9.64369248 0.00652946 1424 1520335800 2018.03.06 11:30 9.63636000 9.63433000 9.63343000 9.63807000 9.64280081 0.00691530 1071 1520336100 2018.03.06 11:35 9.63414000 9.63594000 9.63414000 9.63665000 9.64214740 0.00716868 776 1520336400 2018.03.06 11:40 9.63582000 9.63153000 9.63126000 9.63582000 9.64113622 0.00716468 1177 1520336700 2018.03.06 11:45 9.63123000 9.63614000 9.63113000 9.63667000 9.64066039 0.00699511 1285 1520337000 2018.03.06 11:50 9.63583000 9.63233000 9.63223000 9.63673000 9.63986702 0.00699442 1041 1520337300 2018.03.06 11:55 9.63213000 9.63433000 9.63002000 9.63892000 9.63933968 0.00705351 1068 1520337600 2018.03.06 12:00 9.63433000 9.63371000 9.63232000 9.63503000 9.63880352 0.00706735 1001 1520337900 2018.03.06 12:05 9.63352000 9.62803000 9.62803000 9.63352000 9.63777747 0.00753317 642 1520338200 2018.03.06 12:10 9.62783000 9.62803000 9.62633000 9.63127000 9.63684914 0.00798823 900 1520338500 2018.03.06 12:15 9.62793000 9.62733000 9.62673000 9.62870000 9.63594256 0.00822983 404 1520338800 2018.03.06 12:20 9.62761000 9.62678000 9.62678000 9.62878000 9.63506993 0.00813654 321 1520339100 2018.03.06 12:25 9.62678000 9.62717000 9.62579000 9.62801000 9.63431756 0.00790924 717 1520339400 2018.03.06 12:30 9.62713000 9.62773000 9.62393000 9.62917000 9.63369017 0.00689174 1014 1520339700 2018.03.06 12:35 9.62783000 9.62553000 9.62503000 9.62783000 9.63291301 0.00532715 939 1520340000 2018.03.06 12:40 9.62533000 9.62633000 9.62483000 9.62782000 9.63228606 0.00552863 810 1520340300 2018.03.06 12:45 9.62643000 9.62553000 9.62413000 9.62828000 9.63164263 0.00533028 1123 1520340600 2018.03.06 12:50 9.62563000 9.62473000 9.62383000 9.62895000 9.63098428 0.00537376 1484 1520340900 2018.03.06 12:55 9.62483000 9.63015000 9.62483000 9.63158000 9.63090482 0.00413026 1134 1520341200 2018.03.06 13:00 9.63016000 9.62883000 9.62844000 9.63029000 9.63070722 0.00388777 612 1520341500 2018.03.06 13:05 9.62879000 9.62543000 9.62433000 9.62883000 9.63020463 0.00373418 890 1520341800 2018.03.06 13:10 9.62563000 9.62538000 9.62483000 9.62819000 9.62974514 0.00366132 874 1520342100 2018.03.06 13:15 9.62530000 9.62597000 9.62343000 9.62769000 9.62938560 0.00338652 1264 1520342400 2018.03.06 13:20 9.62597000 9.62433000 9.62231000 9.62716000 9.62890412 0.00340538 2147 1520342700 2018.03.06 13:25 9.62433000 9.62671000 9.62323000 9.62727000 9.62869515 0.00296097 1771 1520343000 2018.03.06 13:30 9.62663000 9.62493000 9.62426000 9.62817000 9.62833657 0.00282454 1333 1520343300 2018.03.06 13:35 9.62493000 9.62662000 9.62253000 9.62828000 9.62817309 0.00243038 1311 1520343600 2018.03.06 13:40 9.62653000 9.62620000 9.62464000 9.62967000 9.62798517 0.00200193 1574 1520343900 2018.03.06 13:45 9.62620000 9.62463000 9.62423000 9.62810000 9.62766563 0.00191583 1394 1520344200 2018.03.06 13:50 9.62473000 9.62284000 9.62259000 9.62543000 9.62720605 0.00191131 735 1520344500 2018.03.06 13:55 9.62284000 9.62807000 9.62272000 9.62981000 9.62728833 0.00196542 1282 1520344800 2018.03.06 14:00 9.62790000 9.63006000 9.62453000 9.63096000 9.62755230 0.00218967 1399 1520345100 2018.03.06 14:05 9.63017000 9.62796000 9.62694000 9.63142000 9.62759113 0.00221061 938 1520345400 2018.03.06 14:10 9.62785000 9.62887000 9.62699000 9.62988000 9.62771292 0.00229329 729 1520345700 2018.03.06 14:15 9.62887000 9.62263000 9.62078000 9.62959000 9.62722884 0.00227790 761 1520346000 2018.03.06 14:20 9.62240000 9.62411000 9.62195000 9.62692000 9.62693180 0.00226080 1190 1520346300 2018.03.06 14:25 9.62411000 9.62463000 9.62283000 9.62652000 9.62671258 0.00223269 997 1520346600 2018.03.06 14:30 9.62465000 9.62419000 9.62273000 9.62633000 9.62647234 0.00220973 1125 1520346900 2018.03.06 14:35 9.62419000 9.62695000 9.62410000 9.63030000 9.62651783 0.00206545 808 1520347200 2018.03.06 14:40 9.62694000 9.62623000 9.62533000 9.62756000 9.62649042 0.00199157 326 1520347500 2018.03.06 14:45 9.62633000 9.62130000 9.62043000 9.62883000 9.62599609 0.00215670 1166 1520347800 2018.03.06 14:50 9.62143000 9.61989000 9.61803000 9.62213000 9.62541456 0.00246785 1188 1520348100 2018.03.06 14:55 9.61989000 9.61719000 9.61613000 9.62103000 9.62463127 0.00304813 536 1520348400 2018.03.06 15:00 9.61719000 9.61383000 9.61170000 9.61863000 9.62360258 0.00396054 754 1520348700 2018.03.06 15:05 9.61393000 9.61479000 9.61241000 9.62039000 9.62276328 0.00448500 602 1520349000 2018.03.06 15:10 9.61479000 9.61233000 9.60885000 9.61679000 9.62176964 0.00520681 1024 1520349300 2018.03.06 15:15 9.61223000 9.61701000 9.61151000 9.61903000 9.62131634 0.00530123 801 1520349600 2018.03.06 15:20 9.61706000 9.62343000 9.61706000 9.62483000 9.62151764 0.00516517 1053 1520349900 2018.03.06 15:25 9.62353000 9.61803000 9.61703000 9.62403000 9.62118548 0.00523237 917 1520350200 2018.03.06 15:30 9.61803000 9.62038000 9.61633000 9.62038000 9.62110877 0.00523628 581 1520350500 2018.03.06 15:35 9.62007000 9.61883000 9.61599000 9.62153000 9.62089174 0.00505267 897 1520350800 2018.03.06 15:40 9.61863000 9.62128000 9.61693000 9.62128000 9.62092872 0.00461663 672 1520351100 2018.03.06 15:45 9.62128000 9.62768000 9.62093000 9.62888000 9.62157170 0.00460564 1061 1520351400 2018.03.06 15:50 9.62768000 9.62819000 9.62706000 9.63113000 9.62220201 0.00465553 850 1520351700 2018.03.06 15:55 9.62810000 9.62772000 9.62573000 9.62954000 9.62272754 0.00493020 1140 1520352000 2018.03.06 16:00 9.62772000 9.62734000 9.62609000 9.62993000 9.62316682 0.00514712 993 1520352300 2018.03.06 16:05 9.62734000 9.62951000 9.62644000 9.63115000 9.62377093 0.00551434 789 1520352600 2018.03.06 16:10 9.62951000 9.63034000 9.62838000 9.63170000 9.62439656 0.00591805 776 1520352900 2018.03.06 16:15 9.63023000 9.63113000 9.62853000 9.63256000 9.62503784 0.00632747 501 1520353200 2018.03.06 16:20 9.63113000 9.63420000 9.62997000 9.63623000 9.62591042 0.00699782 1062 1520353500 2018.03.06 16:25 9.63420000 9.62986000 9.62976000 9.63607000 9.62628657 0.00713487 993 1520353800 2018.03.06 16:30 9.62976000 9.63402000 9.62905000 9.63493000 9.62702309 0.00748170 1294 1520354100 2018.03.06 16:35 9.63402000 9.63702000 9.63345000 9.63883000 9.62797518 0.00782242 1786 1520354400 2018.03.06 16:40 9.63702000 9.63945000 9.63594000 9.64093000 9.62906802 0.00793747 1383 1520354700 2018.03.06 16:45 9.63945000 9.63853000 9.63773000 9.64211000 9.62996916 0.00782688 1184 1520355000 2018.03.06 16:50 9.63863000 9.64043000 9.63783000 9.64103000 9.63096543 0.00739311 1496 1520355300 2018.03.06 16:55 9.64033000 9.64293000 9.63853000 9.64353000 9.63210491 0.00745267 1055 1520355600 2018.03.06 17:00 9.64120000 9.64633000 9.64118000 9.64754000 9.63345968 0.00814205 788 1520355900 2018.03.06 17:05 9.64633000 9.64743000 9.64509000 9.64863000 9.63479019 0.00825383 559 1520356200 2018.03.06 17:10 9.64753000 9.64501000 9.64333000 9.65153000 9.63576350 0.00810681 1239 1520356500 2018.03.06 17:15 9.64489000 9.64653000 9.64278000 9.64683000 9.63678889 0.00770005 842 1520356800 2018.03.06 17:20 9.64653000 9.64303000 9.64186000 9.64693000 9.63738328 0.00707857 899 1520357100 2018.03.06 17:25 9.64303000 9.64133000 9.63933000 9.64317000 9.63775916 0.00682600 654 1520357400 2018.03.06 17:30 9.64125000 9.64313000 9.63886000 9.64393000 9.63827066 0.00661176 598 1520357700 2018.03.06 17:35 9.64306000 9.64101000 9.63887000 9.64587000 9.63853155 0.00620570 665 1520358000 2018.03.06 17:40 9.64112000 9.63799000 9.63747000 9.64366000 9.63847998 0.00568417 1502 1520358300 2018.03.06 17:45 9.63803000 9.64721000 9.63763000 9.64744000 9.63931141 0.00552431 956 1520358600 2018.03.06 17:50 9.64692000 9.64939000 9.64514000 9.64993000 9.64027127 0.00544427 827 1520358900 2018.03.06 17:55 9.64939000 9.64897000 9.64633000 9.65057000 9.64109972 0.00525176 1290 1520359200 2018.03.06 18:00 9.64897000 9.65073000 9.64609000 9.65173000 9.64201689 0.00529907 1029 1520359500 2018.03.06 18:05 9.65073000 9.65103000 9.64723000 9.65333000 9.64287528 0.00477643 1087 1520359800 2018.03.06 18:10 9.65083000 9.64913000 9.64893000 9.65423000 9.64347097 0.00441256 1246 1520360100 2018.03.06 18:15 9.64903000 9.65213000 9.64827000 9.65366000 9.64429564 0.00437667 1066 1520360400 2018.03.06 18:20 9.65223000 9.65703000 9.65202000 9.65923000 9.64550844 0.00484883 950 1520360700 2018.03.06 18:25 9.65713000 9.65724000 9.65577000 9.65903000 9.64662573 0.00510836 656 1520361000 2018.03.06 18:30 9.65724000 9.66030000 9.65724000 9.66281000 9.64792804 0.00564959 511 1520361300 2018.03.06 18:35 9.66030000 9.65793000 9.65723000 9.66093000 9.64888061 0.00593416 481 1520361600 2018.03.06 18:40 9.65785000 9.66197000 9.65764000 9.66197000 9.65012722 0.00660680 444 1520361900 2018.03.06 18:45 9.66169000 9.65904000 9.65839000 9.66191000 9.65097605 0.00694143 375 1520362200 2018.03.06 18:50 9.65904000 9.65773000 9.65750000 9.65922000 9.65161929 0.00703757 162 1520362500 2018.03.06 18:55 9.65774000 9.65633000 9.65609000 9.65924000 9.65206793 0.00706965 317 1520362800 2018.03.06 19:00 9.65641000 9.65499000 9.65210000 9.65714000 9.65234622 0.00682553 240 1520363100 2018.03.06 19:05 9.65504000 9.65443000 9.65429000 9.65664000 9.65254467 0.00638443 205 1520363400 2018.03.06 19:10 9.65418000 9.65473000 9.65206000 9.65513000 9.65275280 0.00603623 222 1520363700 2018.03.06 19:15 9.65463000 9.65577000 9.65373000 9.65645000 9.65304015 0.00543441 144 1520364000 2018.03.06 19:20 9.65566000 9.65453000 9.65410000 9.65566000 9.65318204 0.00423268 195 1520364300 2018.03.06 19:25 9.65463000 9.65393000 9.65350000 9.65473000 9.65325328 0.00399067 112 1520364600 2018.03.06 19:30 9.65383000 9.65311000 9.65311000 9.65423000 9.65323963 0.00390250 149 1520364900 2018.03.06 19:35 9.65311000 9.65003000 9.64905000 9.65311000 9.65293395 0.00400840 284 1520365200 2018.03.06 19:40 9.64992000 9.64999000 9.64992000 9.65013000 9.65265358 0.00418728 43 1520365500 2018.03.06 19:45 9.64999000 9.65014000 9.64897000 9.65020000 9.65241419 0.00434852 40 1520365800 2018.03.06 19:50 9.65017000 9.65343000 9.65017000 9.65370000 9.65251093 0.00422903 83 1520366100 2018.03.06 19:55 9.65349000 9.65047000 9.65009000 9.65364000 9.65231656 0.00437627 337 1520366400 2018.03.06 20:00 9.65057000 9.65046000 9.64932000 9.65092000 9.65213974 0.00437407 200 1520366700 2018.03.06 20:05 9.65045000 9.64623000 9.64593000 9.65069000 9.65157691 0.00472236 218 1520367000 2018.03.06 20:10 9.64613000 9.64424000 9.64293000 9.64620000 9.65087816 0.00493225 392 1520367300 2018.03.06 20:15 9.64424000 9.64421000 9.64379000 9.64603000 9.65024309 0.00518583 233 1520367600 2018.03.06 20:20 9.64421000 9.64423000 9.64378000 9.64444000 9.64967042 0.00490424 119 1520367900 2018.03.06 20:25 9.64423000 9.64206000 9.64186000 9.64433000 9.64894562 0.00500861 168 1520368200 2018.03.06 20:30 9.64210000 9.64129000 9.64117000 9.64210000 9.64821651 0.00515391 220 1520368500 2018.03.06 20:35 9.64129000 9.64003000 9.63980000 9.64173000 9.64743684 0.00539435 183 1520368800 2018.03.06 20:40 9.64023000 9.63954000 9.63876000 9.64023000 9.64668476 0.00563415 203 1520369100 2018.03.06 20:45 9.63954000 9.64605000 9.63793000 9.64782000 9.64662431 0.00538090 271 1520369400 2018.03.06 20:50 9.64616000 9.64838000 9.64570000 9.64842000 9.64679152 0.00504206 136 1520369700 2018.03.06 20:55 9.64857000 9.64669000 9.64633000 9.64903000 9.64678185 0.00462657 160 1520370000 2018.03.06 21:00 9.64653000 9.64632000 9.64582000 9.64682000 9.64673786 0.00429405 82 1520370300 2018.03.06 21:05 9.64632000 9.64492000 9.64490000 9.64632000 9.64656473 0.00399961 60 1520370600 2018.03.06 21:10 9.64493000 9.64535000 9.64211000 9.64882000 9.64644904 0.00372268 709 1520370900 2018.03.06 21:15 9.64538000 9.64393000 9.64282000 9.64984000 9.64620914 0.00365070 910 1520371200 2018.03.06 21:20 9.64393000 9.64600000 9.64286000 9.64788000 9.64618922 0.00354896 1344 1520371500 2018.03.06 21:25 9.64600000 9.64893000 9.64582000 9.65153000 9.64645024 0.00354206 783 1520371800 2018.03.06 21:30 9.64903000 9.64443000 9.64423000 9.64903000 9.64625784 0.00314097 88 1520372100 2018.03.06 21:35 9.64432000 9.64731000 9.64432000 9.64821000 9.64635805 0.00304795 257 1520372400 2018.03.06 21:40 9.64707000 9.64632000 9.64632000 9.64740000 9.64635442 0.00290477 87 1520372700 2018.03.06 21:45 9.64632000 9.64711000 9.64253000 9.64772000 9.64642638 0.00294698 228 1520373000 2018.03.06 21:50 9.64711000 9.64749000 9.64397000 9.64890000 9.64652768 0.00296572 911 1520373300 2018.03.06 21:55 9.64774000 9.65096000 9.64503000 9.65118000 9.64694981 0.00326608 506 1520373600 2018.03.06 22:00 9.65097000 9.64653000 9.64593000 9.65250000 9.64690982 0.00319225 327 1520373900 2018.03.06 22:05 9.64635000 9.64682000 9.64478000 9.65178000 9.64690127 0.00299909 778 1520374200 2018.03.06 22:10 9.64713000 9.65102000 9.64663000 9.65163000 9.64729353 0.00299456 1331 1520374500 2018.03.06 22:15 9.65098000 9.65137000 9.64931000 9.65243000 9.64768176 0.00277756 754 1520374800 2018.03.06 22:20 9.65137000 9.65003000 9.64955000 9.65154000 9.64790541 0.00221309 153 1520375100 2018.03.06 22:25 9.65013000 9.64993000 9.64915000 9.65013000 9.64809822 0.00226433 292 1520375400 2018.03.06 22:30 9.65013000 9.65003000 9.64935000 9.65033000 9.64828220 0.00235295 1406 1520375700 2018.03.06 22:35 9.65003000 9.65093000 9.64921000 9.65095000 9.64853437 0.00246450 737 1520376000 2018.03.06 22:40 9.65090000 9.65043000 9.64941000 9.65097000 9.64871491 0.00249734 1241 1520376300 2018.03.06 22:45 9.64993000 9.65363000 9.64949000 9.65398000 9.64918301 0.00268565 1283 1520376600 2018.03.06 22:50 9.65363000 9.64788000 9.64682000 9.65393000 9.64905892 0.00253422 911 1520376900 2018.03.06 22:55 9.64788000 9.65090000 9.64587000 9.65221000 9.64923426 0.00231562 901 1520377200 2018.03.06 23:00 9.65019000 9.64967000 9.64693000 9.65099000 9.64927576 0.00220513 220 1520377500 2018.03.06 23:05 9.64952000 9.64956000 9.64928000 9.64977000 9.64930283 0.00220680 36 1520377800 2018.03.06 23:10 9.64973000 9.64936000 9.64934000 9.64973000 9.64930827 0.00191892 45 1520378100 2018.03.06 23:15 9.64936000 9.65118000 9.64936000 9.65118000 9.64948653 0.00189755 49 1520378400 2018.03.06 23:20 9.65123000 9.64970000 9.64970000 9.65408000 9.64950686 0.00175849 78 1520378700 2018.03.06 23:25 9.64964000 9.64881000 9.64878000 9.65034000 9.64944050 0.00169533 27 1520379000 2018.03.06 23:30 9.64871000 9.64856000 9.64843000 9.64871000 9.64935664 0.00167359 29 1520379300 2018.03.06 23:35 9.64856000 9.64917000 9.64849000 9.65236000 9.64933886 0.00163992 80 1520379600 2018.03.06 23:40 9.64928000 9.64718000 9.64718000 9.64928000 9.64913326 0.00166225 37 1520379900 2018.03.06 23:45 9.64717000 9.64737000 9.64717000 9.64782000 9.64896533 0.00170734 42 1520380200 2018.03.06 23:50 9.64737000 9.64715000 9.64715000 9.64737000 9.64879244 0.00176991 18 1520380500 2018.03.06 23:55 9.64715000 9.64669000 9.64650000 9.64715000 9.64859221 0.00181879 15 1520380800 2018.03.07 00:00 9.63893000 9.63966000 9.63863000 9.64033000 9.64774152 0.00290230 13 1520381100 2018.03.07 00:05 9.64072000 9.64393000 9.64072000 9.64393000 9.64737852 0.00310767 8 1520381400 2018.03.07 00:10 9.64426000 9.64429000 9.64412000 9.64450000 9.64708437 0.00322694 7 1520381700 2018.03.07 00:15 9.64450000 9.64429000 9.64416000 9.64450000 9.64681824 0.00325678 13 1520382000 2018.03.07 00:20 9.64443000 9.64400000 9.64072000 9.64443000 9.64654984 0.00329689 12 1520382300 2018.03.07 00:25 9.64440000 9.64451000 9.64406000 9.64616000 9.64635557 0.00297637 16 1520382600 2018.03.07 00:30 9.64436000 9.64395000 9.64048000 9.64490000 9.64612647 0.00306236 229 1520382900 2018.03.07 00:35 9.64423000 9.64147000 9.64053000 9.64621000 9.64568299 0.00314213 569 1520383200 2018.03.07 00:40 9.64198000 9.64568000 9.64053000 9.64568000 9.64568271 0.00301307 82 1520383500 2018.03.07 00:45 9.64533000 9.64687000 9.64120000 9.64687000 9.64579578 0.00288014 60 1520383800 2018.03.07 00:50 9.64704000 9.64003000 9.63894000 9.65131000 9.64524666 0.00308958 78 1520384100 2018.03.07 00:55 9.63894000 9.64215000 9.63894000 9.65131000 9.64495174 0.00289262 269 1520384400 2018.03.07 01:00 9.64270000 9.64509000 9.64092000 9.64786000 9.64496491 0.00269048 414 1520384700 2018.03.07 01:05 9.64426000 9.64978000 9.64047000 9.65170000 9.64542349 0.00278449 195 1520385000 2018.03.07 01:10 9.64970000 9.64879000 9.64507000 9.65305000 9.64574411 0.00285250 137 1520385300 2018.03.07 01:15 9.64834000 9.65333000 9.64834000 9.65448000 9.64646658 0.00340231 105 1520385600 2018.03.07 01:20 9.65364000 9.65230000 9.65230000 9.65447000 9.64702214 0.00381582 54 1520385900 2018.03.07 01:25 9.65206000 9.65330000 9.65164000 9.65427000 9.64762003 0.00427417 67 1520386200 2018.03.07 01:30 9.65312000 9.65517000 9.65214000 9.65517000 9.64833908 0.00485538 101 1520386500 2018.03.07 01:35 9.65495000 9.65534000 9.65386000 9.65534000 9.64900583 0.00534082 41 1520386800 2018.03.07 01:40 9.65539000 9.65540000 9.65539000 9.65547000 9.64961480 0.00533163 6 1520387100 2018.03.07 01:45 9.65550000 9.65537000 9.65522000 9.65555000 9.65016291 0.00552054 5 1520387400 2018.03.07 01:50 9.65542000 9.65703000 9.65542000 9.65953000 9.65081692 0.00578452 38 1520387700 2018.03.07 01:55 9.65711000 9.65787000 9.65711000 9.65882000 9.65148864 0.00601756 39 1520388000 2018.03.07 02:00 9.65813000 9.65781000 9.65774000 9.65813000 9.65209068 0.00612252 6 1520388300 2018.03.07 02:05 9.65783000 9.65887000 9.65780000 9.65888000 9.65273633 0.00624654 42 1520388600 2018.03.07 02:10 9.65893000 9.65943000 9.65893000 9.65983000 9.65337382 0.00627003 77 1520388900 2018.03.07 02:15 9.65953000 9.65993000 9.65923000 9.66013000 9.65399822 0.00599060 62 1520389200 2018.03.07 02:20 9.66003000 9.66000000 9.65982000 9.66083000 9.65456982 0.00595617 74 1520389500 2018.03.07 02:25 9.66002000 9.66169000 9.65948000 9.66191000 9.65524793 0.00603064 57 1520389800 2018.03.07 02:30 9.66186000 9.66081000 9.66026000 9.66186000 9.65577765 0.00518730 66 1520390100 2018.03.07 02:35 9.66068000 9.66315000 9.66052000 9.66473000 9.65647978 0.00452641 63 1520390400 2018.03.07 02:40 9.66300000 9.66369000 9.66300000 9.66386000 9.65716647 0.00405254 58 1520390700 2018.03.07 02:45 9.66369000 9.66456000 9.66314000 9.66556000 9.65787061 0.00402294 91 1520391000 2018.03.07 02:50 9.66470000 9.66602000 9.66281000 9.66632000 9.65864674 0.00386317 70 1520391300 2018.03.07 02:55 9.66602000 9.66593000 9.66545000 9.66606000 9.65934039 0.00398742 113 1520391600 2018.03.07 03:00 9.66593000 9.66503000 9.66476000 9.66641000 9.65988226 0.00384884 40 1520391900 2018.03.07 03:05 9.66476000 9.66431000 9.66323000 9.66509000 9.66030395 0.00365973 108 1520392200 2018.03.07 03:10 9.66431000 9.66321000 9.66285000 9.66596000 9.66058071 0.00350930 67 1520392500 2018.03.07 03:15 9.66326000 9.66410000 9.66326000 9.66423000 9.66091588 0.00335431 52 1520392800 2018.03.07 03:20 9.66402000 9.66421000 9.66387000 9.66426000 9.66122961 0.00314800 73 1520393100 2018.03.07 03:25 9.66415000 9.66373000 9.66367000 9.66423000 9.66146774 0.00285704 41 1520393400 2018.03.07 03:30 9.66353000 9.66364000 9.66339000 9.66375000 9.66167462 0.00265917 33 1520393700 2018.03.07 03:35 9.66359000 9.66342000 9.66332000 9.66364000 9.66184085 0.00248880 34 1520394000 2018.03.07 03:40 9.66346000 9.66338000 9.66309000 9.66357000 9.66198743 0.00227924 29 1520394300 2018.03.07 03:45 9.66332000 9.66111000 9.65785000 9.66337000 9.66190387 0.00222148 64 1520394600 2018.03.07 03:50 9.66138000 9.66304000 9.66138000 9.66307000 9.66201207 0.00210104 37 1520394900 2018.03.07 03:55 9.66310000 9.66257000 9.66257000 9.66341000 9.66206521 0.00201758 27 1520395200 2018.03.07 04:00 9.66248000 9.66232000 9.66232000 9.66248000 9.66208947 0.00194724 21 1520395500 2018.03.07 04:05 9.66232000 9.66182000 9.66182000 9.66232000 9.66206381 0.00196484 23 1520395800 2018.03.07 04:10 9.66182000 9.66196000 9.66182000 9.66282000 9.66205392 0.00195249 33 1520396100 2018.03.07 04:15 9.66167000 9.66003000 9.65997000 9.66167000 9.66186117 0.00212475 37 1520396400 2018.03.07 04:20 9.66017000 9.65998000 9.65989000 9.66017000 9.66168201 0.00224561 19 1520396700 2018.03.07 04:25 9.66017000 9.66204000 9.66015000 9.66232000 9.66171610 0.00213073 42 1520397000 2018.03.07 04:30 9.66204000 9.66215000 9.66196000 9.66232000 9.66175743 0.00187808 62 1520397300 2018.03.07 04:35 9.66215000 9.66183000 9.66175000 9.66215000 9.66176434 0.00162605 52 1520397600 2018.03.07 04:40 9.66153000 9.66132000 9.66132000 9.66205000 9.66172202 0.00147832 45 1520397900 2018.03.07 04:45 9.66132000 9.66126000 9.66124000 9.66132000 9.66167802 0.00138527 40 1520398200 2018.03.07 04:50 9.66126000 9.66056000 9.66043000 9.66132000 9.66157154 0.00141125 54 1520398500 2018.03.07 04:55 9.66053000 9.66038000 9.65998000 9.66075000 9.66145806 0.00136440 91 1520398800 2018.03.07 05:00 9.66053000 9.66032000 9.65993000 9.66062000 9.66134967 0.00128175 395 1520399100 2018.03.07 05:05 9.66032000 9.65882000 9.65790000 9.66106000 9.66110875 0.00136272 448 1520399400 2018.03.07 05:10 9.65882000 9.65974000 9.65682000 9.66031000 9.66097840 0.00131297 147 1520399700 2018.03.07 05:15 9.65983000 9.65989000 9.65963000 9.66010000 9.66087474 0.00124383 148 1520400000 2018.03.07 05:20 9.65989000 9.65943000 9.65932000 9.66023000 9.66073714 0.00118276 115 1520400300 2018.03.07 05:25 9.65943000 9.65999000 9.65731000 9.66591000 9.66066599 0.00120765 413 1520400600 2018.03.07 05:30 9.65999000 9.66163000 9.65957000 9.66593000 9.66075780 0.00109004 319 1520400900 2018.03.07 05:35 9.66163000 9.66123000 9.66094000 9.66709000 9.66080277 0.00101499 302 1520401200 2018.03.07 05:40 9.66123000 9.66745000 9.66108000 9.66745000 9.66143584 0.00177753 206 1520401500 2018.03.07 05:45 9.66745000 9.66581000 9.66542000 9.66784000 9.66185243 0.00209836 160 1520401800 2018.03.07 05:50 9.66581000 9.66597000 9.66581000 9.66756000 9.66224458 0.00238477 121 1520402100 2018.03.07 05:55 9.66607000 9.66610000 9.66590000 9.66762000 9.66261176 0.00257878 59 1520402400 2018.03.07 06:00 9.66610000 9.66651000 9.66604000 9.66651000 9.66298302 0.00275054 24 1520402700 2018.03.07 06:05 9.66651000 9.66711000 9.66608000 9.66854000 9.66337607 0.00300084 76 1520403000 2018.03.07 06:10 9.66698000 9.66639000 9.66593000 9.66725000 9.66366311 0.00314951 43 1520403300 2018.03.07 06:15 9.66645000 9.66663000 9.66645000 9.66663000 9.66394567 0.00327779 6 1520403600 2018.03.07 06:20 9.66663000 9.66563000 9.66563000 9.66683000 9.66410608 0.00329492 11 1520403900 2018.03.07 06:25 9.66563000 9.66683000 9.66563000 9.66722000 9.66436550 0.00336112 91 1520404200 2018.03.07 06:30 9.66676000 9.66673000 9.66633000 9.66726000 9.66459069 0.00335183 23 1520404500 2018.03.07 06:35 9.66673000 9.66683000 9.66658000 9.66723000 9.66480396 0.00330407 16 1520404800 2018.03.07 06:40 9.66673000 9.66683000 9.66644000 9.66723000 9.66499692 0.00321827 53 1520405100 2018.03.07 06:45 9.66683000 9.66713000 9.66683000 9.66743000 9.66520007 0.00297352 7 1520405400 2018.03.07 06:50 9.66713000 9.66863000 9.66683000 9.66963000 9.66552673 0.00284376 66 1520405700 2018.03.07 06:55 9.66873000 9.66833000 9.66793000 9.66873000 9.66579371 0.00263535 42 1520406000 2018.03.07 07:00 9.66815000 9.66793000 9.66773000 9.66855000 9.66599716 0.00226101 24 1520406300 2018.03.07 07:05 9.66803000 9.66793000 9.66763000 9.66813000 9.66618124 0.00184039 20 1520406600 2018.03.07 07:10 9.66783000 9.66813000 9.66743000 9.66813000 9.66636684 0.00154295 47 1520406900 2018.03.07 07:15 9.66823000 9.66843000 9.66773000 9.66853000 9.66656333 0.00101874 48 1520407200 2018.03.07 07:20 9.66843000 9.66843000 9.66823000 9.66873000 9.66674111 0.00100400 46 1520407500 2018.03.07 07:25 9.66843000 9.66853000 9.66843000 9.66913000 9.66691148 0.00098985 24 1520407800 2018.03.07 07:30 9.66853000 9.66843000 9.66808000 9.66863000 9.66705610 0.00096838 33 1520408100 2018.03.07 07:35 9.66833000 9.66843000 9.66813000 9.66913000 9.66718695 0.00094326 106 1520408400 2018.03.07 07:40 9.66853000 9.66863000 9.66793000 9.66923000 9.66732438 0.00093655 102 1520408700 2018.03.07 07:45 9.66873000 9.66913000 9.66873000 9.66953000 9.66749634 0.00096898 47 1520409000 2018.03.07 07:50 9.66903000 9.66893000 9.66843000 9.66923000 9.66763288 0.00095362 49 1520409300 2018.03.07 07:55 9.66883000 9.66833000 9.66833000 9.66883000 9.66769928 0.00092250 29 1520409600 2018.03.07 08:00 9.66843000 9.66823000 9.66813000 9.66853000 9.66774982 0.00078683 28 1520409900 2018.03.07 08:05 9.66833000 9.66853000 9.66823000 9.66853000 9.66782412 0.00074633 17 1520410200 2018.03.07 08:10 9.66873000 9.66893000 9.66873000 9.66963000 9.66792944 0.00069487 55 1520410500 2018.03.07 08:15 9.66883000 9.66893000 9.66813000 9.66963000 9.66802474 0.00063505 120 1520410800 2018.03.07 08:20 9.66883000 9.67053000 9.66830000 9.67182000 9.66826333 0.00068114 95 1520411100 2018.03.07 08:25 9.67063000 9.67003000 9.66993000 9.67123000 9.66843159 0.00066876 144 1520411400 2018.03.07 08:30 9.67004000 9.67275000 9.66913000 9.67297000 9.66884286 0.00108688 211 1520411700 2018.03.07 08:35 9.67270000 9.67162000 9.67144000 9.67300000 9.66910735 0.00123255 157 1520412000 2018.03.07 08:40 9.67162000 9.66743000 9.66673000 9.67173000 9.66894761 0.00125965 567 1520412300 2018.03.07 08:45 9.66743000 9.66767000 9.66638000 9.66954000 9.66882593 0.00128247 3317 1520412600 2018.03.07 08:50 9.66763000 9.66795000 9.66762000 9.66861000 9.66874251 0.00130146 112 1520412900 2018.03.07 08:55 9.66808000 9.66867000 9.66754000 9.66867000 9.66873560 0.00130110 76 1520413200 2018.03.07 09:00 9.66870000 9.67203000 9.66870000 9.67255000 9.66904935 0.00143072 223 1520413500 2018.03.07 09:05 9.67231000 9.67533000 9.67195000 9.67533000 9.66964751 0.00194781 81 1520413800 2018.03.07 09:10 9.67488000 9.68173000 9.67476000 9.68908000 9.67079822 0.00333072 1405 1520414100 2018.03.07 09:15 9.68173000 9.68780000 9.68173000 9.69619000 9.67241744 0.00516912 1410 1520414400 2018.03.07 09:20 9.68780000 9.68243000 9.68093000 9.68851000 9.67337102 0.00574530 1130 1520414700 2018.03.07 09:25 9.68253000 9.68603000 9.68193000 9.68691000 9.67457663 0.00657325 1118 1520415000 2018.03.07 09:30 9.68613000 9.68013000 9.67952000 9.68614000 9.67510553 0.00669584 1484 1520415300 2018.03.07 09:35 9.68013000 9.68063000 9.67993000 9.68735000 9.67563167 0.00675595 1033 1520415600 2018.03.07 09:40 9.68063000 9.68233000 9.68023000 9.68463000 9.67626960 0.00684860 1106 1520415900 2018.03.07 09:45 9.68209000 9.68326000 9.68103000 9.68430000 9.67693536 0.00693339 496 1520416200 2018.03.07 09:50 9.68326000 9.68178000 9.68084000 9.68447000 9.67739675 0.00686735 687 1520416500 2018.03.07 09:55 9.68178000 9.68103000 9.67873000 9.68273000 9.67774277 0.00670346 611 1520416800 2018.03.07 10:00 9.68053000 9.67909000 9.67647000 9.68123000 9.67787108 0.00652967 1464 1520417100 2018.03.07 10:05 9.67890000 9.67613000 9.67403000 9.67890000 9.67770526 0.00628881 1195 1520417400 2018.03.07 10:10 9.67613000 9.67296000 9.67233000 9.67844000 9.67725333 0.00626790 1889 1520417700 2018.03.07 10:15 9.67303000 9.66803000 9.66763000 9.67428000 9.67637492 0.00651876 578 1520418000 2018.03.07 10:20 9.66813000 9.66793000 9.66741000 9.67043000 9.67557064 0.00662935 388 1520418300 2018.03.07 10:25 9.66793000 9.66653000 9.66618000 9.66863000 9.67470963 0.00694778 181 1520418600 2018.03.07 10:30 9.66641000 9.66886000 9.66641000 9.66953000 9.67415252 0.00712119 1275 1520418900 2018.03.07 10:35 9.66886000 9.67803000 9.66886000 9.67854000 9.67452181 0.00689549 1032 1520419200 2018.03.07 10:40 9.67803000 9.67983000 9.67639000 9.68243000 9.67502735 0.00673732 1475 1520419500 2018.03.07 10:45 9.67993000 9.67833000 9.67723000 9.68113000 9.67534189 0.00663859 489 1520419800 2018.03.07 10:50 9.67843000 9.68023000 9.67651000 9.68158000 9.67580742 0.00639557 757 1520420100 2018.03.07 10:55 9.68023000 9.68513000 9.67660000 9.68553000 9.67669529 0.00592182 718 1520420400 2018.03.07 11:00 9.68483000 9.67933000 9.67883000 9.68483000 9.67694621 0.00576969 1153 1520420700 2018.03.07 11:05 9.67933000 9.67828000 9.67783000 9.68163000 9.67707324 0.00539956 513 1520421000 2018.03.07 11:10 9.67833000 9.67803000 9.67756000 9.68207000 9.67716436 0.00535753 929 1520421300 2018.03.07 11:15 9.67793000 9.68563000 9.67763000 9.68710000 9.67797061 0.00563332 1479 1520421600 2018.03.07 11:20 9.68563000 9.68561000 9.68413000 9.68760000 9.67869817 0.00588413 749 1520421900 2018.03.07 11:25 9.68560000 9.68623000 9.68455000 9.68823000 9.67941549 0.00617659 398 1520422200 2018.03.07 11:30 9.68633000 9.68899000 9.68553000 9.68936000 9.68032735 0.00674413 322 1520422500 2018.03.07 11:35 9.68906000 9.68843000 9.68793000 9.69183000 9.68109903 0.00721338 561 1520422800 2018.03.07 11:40 9.68833000 9.68796000 9.68626000 9.68973000 9.68175245 0.00757122 519 1520423100 2018.03.07 11:45 9.68796000 9.68913000 9.68693000 9.69163000 9.68245508 0.00786630 403 1520423400 2018.03.07 11:50 9.68883000 9.68873000 9.68773000 9.69130000 9.68305269 0.00787897 353 1520423700 2018.03.07 11:55 9.68883000 9.68642000 9.68497000 9.68903000 9.68337339 0.00724814 286 1520424000 2018.03.07 12:00 9.68642000 9.68582000 9.68475000 9.68818000 9.68360640 0.00644014 347 1520424300 2018.03.07 12:05 9.68593000 9.67991000 9.67886000 9.68673000 9.68325436 0.00521891 752 1520424600 2018.03.07 12:10 9.68009000 9.67793000 9.67680000 9.68122000 9.68274728 0.00432416 468 1520424900 2018.03.07 12:15 9.67793000 9.67842000 9.67528000 9.67890000 9.68233515 0.00438692 426 1520425200 2018.03.07 12:20 9.67842000 9.67970000 9.67789000 9.68059000 9.68208419 0.00445892 308 1520425500 2018.03.07 12:25 9.67973000 9.68246000 9.67973000 9.68549000 9.68211998 0.00436759 535 1520425800 2018.03.07 12:30 9.68248000 9.68643000 9.68003000 9.68713000 9.68253046 0.00430230 815 1520426100 2018.03.07 12:35 9.68688000 9.68527000 9.68478000 9.68863000 9.68279137 0.00422872 418 1520426400 2018.03.07 12:40 9.68527000 9.68793000 9.68493000 9.68793000 9.68328076 0.00415958 293 1520426700 2018.03.07 12:45 9.68794000 9.69123000 9.68729000 9.69130000 9.68403783 0.00414265 387 1520427000 2018.03.07 12:50 9.69133000 9.68739000 9.68603000 9.69133000 9.68435708 0.00388576 447 1520427300 2018.03.07 12:55 9.68739000 9.69503000 9.68739000 9.69529000 9.68537355 0.00430192 543 1520427600 2018.03.07 13:00 9.69501000 9.69363000 9.69349000 9.69613000 9.68615988 0.00458167 439 1520427900 2018.03.07 13:05 9.69373000 9.69143000 9.69143000 9.69446000 9.68666180 0.00470938 276 1520428200 2018.03.07 13:10 9.69143000 9.68863000 9.68343000 9.69173000 9.68684925 0.00470760 549 1520428500 2018.03.07 13:15 9.68863000 9.69075000 9.68813000 9.69183000 9.68722075 0.00479988 469 1520428800 2018.03.07 13:20 9.69075000 9.69033000 9.68923000 9.69193000 9.68751687 0.00488005 335 1520429100 2018.03.07 13:25 9.69043000 9.68893000 9.68893000 9.69233000 9.68765145 0.00489803 434 1520429400 2018.03.07 13:30 9.68891000 9.68273000 9.68093000 9.68913000 9.68718274 0.00492962 374 1520429700 2018.03.07 13:35 9.68273000 9.68065000 9.68049000 9.68273000 9.68656057 0.00506039 316 1520430000 2018.03.07 13:40 9.68065000 9.67994000 9.67973000 9.68362000 9.68593004 0.00523274 297 1520430300 2018.03.07 13:45 9.67993000 9.68033000 9.67986000 9.68098000 9.68539671 0.00523935 232 1520430600 2018.03.07 13:50 9.68039000 9.68093000 9.67732000 9.68203000 9.68497131 0.00514257 390 1520430900 2018.03.07 13:55 9.68093000 9.68281000 9.68024000 9.68281000 9.68476547 0.00501337 138 1520431200 2018.03.07 14:00 9.68281000 9.67933000 9.67863000 9.68323000 9.68424780 0.00521471 262 1520431500 2018.03.07 14:05 9.67933000 9.68043000 9.67793000 9.68183000 9.68388420 0.00541468 470 1520431800 2018.03.07 14:10 9.68053000 9.67853000 9.67753000 9.68053000 9.68337428 0.00571434 202 1520432100 2018.03.07 14:15 9.67816000 9.67458000 9.67439000 9.67963000 9.68253673 0.00634268 329 1520432400 2018.03.07 14:20 9.67467000 9.67743000 9.67467000 9.67753000 9.68205037 0.00651695 292 1520432700 2018.03.07 14:25 9.67753000 9.67443000 9.67423000 9.67763000 9.68132462 0.00666256 161 1520433000 2018.03.07 14:30 9.67453000 9.67739000 9.67423000 9.67739000 9.68094990 0.00671037 236 1520433300 2018.03.07 14:35 9.67739000 9.67678000 9.67583000 9.67843000 9.68055276 0.00611347 233 1520433600 2018.03.07 14:40 9.67678000 9.67827000 9.67527000 9.67958000 9.68033536 0.00544465 553 1520433900 2018.03.07 14:45 9.67827000 9.67824000 9.67798000 9.68041000 9.68013580 0.00490336 304 1520434200 2018.03.07 14:50 9.67826000 9.67903000 9.67558000 9.68019000 9.68003049 0.00453913 518 1520434500 2018.03.07 14:55 9.67903000 9.67333000 9.66759000 9.67953000 9.67939234 0.00413708 1449 1520434800 2018.03.07 15:00 9.67333000 9.67313000 9.67008000 9.67583000 9.67879593 0.00358002 999 1520435100 2018.03.07 15:05 9.67323000 9.67483000 9.67193000 9.67593000 9.67841822 0.00285083 561 1520435400 2018.03.07 15:10 9.67483000 9.67481000 9.67453000 9.67830000 9.67807458 0.00274123 406 1520435700 2018.03.07 15:15 9.67481000 9.67233000 9.67143000 9.67632000 9.67752748 0.00288663 462 1520436000 2018.03.07 15:20 9.67216000 9.66473000 9.66373000 9.67363000 9.67630867 0.00392617 890 1520436300 2018.03.07 15:25 9.66483000 9.66306000 9.65929000 9.66733000 9.67504689 0.00484656 623 1520436600 2018.03.07 15:30 9.66316000 9.66418000 9.66088000 9.66603000 9.67401195 0.00532859 737 1520436900 2018.03.07 15:35 9.66423000 9.67047000 9.66416000 9.67137000 9.67367462 0.00504339 765 1520437200 2018.03.07 15:40 9.67052000 9.66703000 9.66684000 9.67060000 9.67304180 0.00513946 353 1520437500 2018.03.07 15:45 9.66713000 9.66733000 9.66619000 9.66923000 9.67249782 0.00505585 583 1520437800 2018.03.07 15:50 9.66733000 9.66714000 9.66469000 9.66923000 9.67198755 0.00503633 737 1520438100 2018.03.07 15:55 9.66703000 9.66975000 9.66655000 9.66983000 9.67177445 0.00504066 388 1520438400 2018.03.07 16:00 9.67003000 9.67353000 9.66928000 9.67394000 9.67194165 0.00489072 508 1520438700 2018.03.07 16:05 9.67349000 9.67374000 9.67237000 9.67472000 9.67211292 0.00487811 465 1520439000 2018.03.07 16:10 9.67371000 9.67353000 9.67123000 9.67443000 9.67224788 0.00475573 482 1520439300 2018.03.07 16:15 9.67343000 9.67413000 9.67263000 9.67453000 9.67242713 0.00469264 549 1520439600 2018.03.07 16:20 9.67413000 9.67830000 9.67333000 9.67853000 9.67298645 0.00482098 469 1520439900 2018.03.07 16:25 9.67819000 9.67803000 9.67600000 9.67883000 9.67346679 0.00496757 267 1520440200 2018.03.07 16:30 9.67793000 9.67451000 9.67250000 9.67863000 9.67356614 0.00485853 702 1520440500 2018.03.07 16:35 9.67453000 9.67663000 9.67247000 9.67698000 9.67385794 0.00503270 1436 1520440800 2018.03.07 16:40 9.67653000 9.67743000 9.67433000 9.67903000 9.67419813 0.00524146 1553 1520441100 2018.03.07 16:45 9.67753000 9.67657000 9.67097000 9.67813000 9.67442403 0.00537037 1084 1520441400 2018.03.07 16:50 9.67663000 9.67903000 9.67363000 9.67903000 9.67486269 0.00567007 898 1520441700 2018.03.07 16:55 9.67893000 9.68234000 9.67483000 9.68262000 9.67557481 0.00619618 1266 1520442000 2018.03.07 17:00 9.68247000 9.67823000 9.67552000 9.68497000 9.67582769 0.00583998 1571 1520442300 2018.03.07 17:05 9.67833000 9.67743000 9.67293000 9.67863000 9.67598029 0.00516473 1016 1520442600 2018.03.07 17:10 9.67716000 9.68448000 9.67523000 9.68553000 9.67678979 0.00505931 1688 1520442900 2018.03.07 17:15 9.68433000 9.68213000 9.67883000 9.68674000 9.67729838 0.00515078 1712 1520443200 2018.03.07 17:20 9.68213000 9.68039000 9.67812000 9.68651000 9.67759282 0.00473823 1039 1520443500 2018.03.07 17:25 9.68039000 9.67880000 9.67348000 9.68053000 9.67770779 0.00417751 788 1520443800 2018.03.07 17:30 9.67878000 9.67313000 9.67204000 9.67878000 9.67727181 0.00354688 1320 1520444100 2018.03.07 17:35 9.67293000 9.67153000 9.67062000 9.67473000 9.67672497 0.00340799 1102 1520444400 2018.03.07 17:40 9.67153000 9.67199000 9.66993000 9.67359000 9.67627402 0.00357525 1215 1520444700 2018.03.07 17:45 9.67185000 9.67243000 9.67185000 9.67783000 9.67590792 0.00372878 1269 1520445000 2018.03.07 17:50 9.67223000 9.66713000 9.66363000 9.67233000 9.67507193 0.00442158 1436 1520445300 2018.03.07 17:55 9.66703000 9.67513000 9.66613000 9.67857000 9.67507746 0.00441445 1803 1520445600 2018.03.07 18:00 9.67523000 9.67673000 9.67290000 9.67843000 9.67523485 0.00431481 1719 1520445900 2018.03.07 18:05 9.67660000 9.67803000 9.67313000 9.68017000 9.67550105 0.00423161 921 1520446200 2018.03.07 18:10 9.67813000 9.68695000 9.67777000 9.68735000 9.67659143 0.00464990 1169 1520446500 2018.03.07 18:15 9.68690000 9.68773000 9.68505000 9.68954000 9.67765224 0.00512009 1073 1520446800 2018.03.07 18:20 9.68763000 9.68813000 9.68637000 9.68943000 9.67865012 0.00558341 1027 1520447100 2018.03.07 18:25 9.68803000 9.68223000 9.68172000 9.68833000 9.67899107 0.00562869 594 1520447400 2018.03.07 18:30 9.68213000 9.68363000 9.68063000 9.68403000 9.67943287 0.00574531 390 1520447700 2018.03.07 18:35 9.68353000 9.68233000 9.68199000 9.68403000 9.67970879 0.00577584 381 1520448000 2018.03.07 18:40 9.68253000 9.68413000 9.68241000 9.68423000 9.68012985 0.00590041 509 1520448300 2018.03.07 18:45 9.68393000 9.68693000 9.68383000 9.68709000 9.68077749 0.00614339 826 1520448600 2018.03.07 18:50 9.68703000 9.68893000 9.68386000 9.68973000 9.68155392 0.00650481 903 1520448900 2018.03.07 18:55 9.68903000 9.69393000 9.68893000 9.69454000 9.68273259 0.00733508 394 1520449200 2018.03.07 19:00 9.69373000 9.69483000 9.69264000 9.69693000 9.68388473 0.00810126 551 1520449500 2018.03.07 19:05 9.69483000 9.69633000 9.69457000 9.69633000 9.68506999 0.00881454 217 1520449800 2018.03.07 19:10 9.69633000 9.69873000 9.69613000 9.69963000 9.68637094 0.00927168 342 1520450100 2018.03.07 19:15 9.69863000 9.69964000 9.69767000 9.70073000 9.68763466 0.00945178 384 1520450400 2018.03.07 19:20 9.69964000 9.70542000 9.69953000 9.70637000 9.68932850 0.00998711 618 1520450700 2018.03.07 19:25 9.70542000 9.69866000 9.69556000 9.70555000 9.69021722 0.00966255 406 1520451000 2018.03.07 19:30 9.69878000 9.70198000 9.69878000 9.70316000 9.69133748 0.00874352 162 1520451300 2018.03.07 19:35 9.70198000 9.69636000 9.69387000 9.70200000 9.69181582 0.00809496 800 1520451600 2018.03.07 19:40 9.69636000 9.69583000 9.69533000 9.69851000 9.69219812 0.00743738 483 1520451900 2018.03.07 19:45 9.69573000 9.69433000 9.69310000 9.69613000 9.69240116 0.00674419 957 1520452200 2018.03.07 19:50 9.69423000 9.69973000 9.69383000 9.70003000 9.69309914 0.00680796 920 1520452500 2018.03.07 19:55 9.70003000 9.70013000 9.69933000 9.70187000 9.69376875 0.00686602 534 1520452800 2018.03.07 20:00 9.70013000 9.70163000 9.70003000 9.70173000 9.69451744 0.00695910 252 1520453100 2018.03.07 20:05 9.70163000 9.70573000 9.70073000 9.70577000 9.69558530 0.00680385 252 1520453400 2018.03.07 20:10 9.70583000 9.70491000 9.70447000 9.70616000 9.69647337 0.00652793 170 1520453700 2018.03.07 20:15 9.70502000 9.70578000 9.70462000 9.70639000 9.69735971 0.00596317 171 1520454000 2018.03.07 20:20 9.70567000 9.70583000 9.70453000 9.70623000 9.69816641 0.00536204 167 1520454300 2018.03.07 20:25 9.70573000 9.69723000 9.69663000 9.70573000 9.69807723 0.00476362 317 1520454600 2018.03.07 20:30 9.69723000 9.70206000 9.69684000 9.70311000 9.69845654 0.00424524 336 1520454900 2018.03.07 20:35 9.70200000 9.70206000 9.70200000 9.70229000 9.69879972 0.00405686 88 1520455200 2018.03.07 20:40 9.70208000 9.70200000 9.70200000 9.70635000 9.69910451 0.00388658 185 1520455500 2018.03.07 20:45 9.70200000 9.70619000 9.70200000 9.70678000 9.69977932 0.00385261 306 1520455800 2018.03.07 20:50 9.70600000 9.70549000 9.70513000 9.70614000 9.70032320 0.00384557 60 1520456100 2018.03.07 20:55 9.70593000 9.70200000 9.69770000 9.70593000 9.70048289 0.00380812 281 1520456400 2018.03.07 21:00 9.70200000 9.69923000 9.69590000 9.70479000 9.70036357 0.00368573 546 1520456700 2018.03.07 21:05 9.69933000 9.70259000 9.69907000 9.70441000 9.70057561 0.00363693 179 1520457000 2018.03.07 21:10 9.70259000 9.69933000 9.69896000 9.70259000 9.70045698 0.00366348 158 1520457300 2018.03.07 21:15 9.69923000 9.69913000 9.69888000 9.69983000 9.70033060 0.00360066 164 1520457600 2018.03.07 21:20 9.69913000 9.70200000 9.69900000 9.70200000 9.70048959 0.00340991 129 1520457900 2018.03.07 21:25 9.70200000 9.70223000 9.70029000 9.70379000 9.70065534 0.00305305 428 1520458200 2018.03.07 21:30 9.70223000 9.69953000 9.69943000 9.70265000 9.70054817 0.00311381 292 1520458500 2018.03.07 21:35 9.69943000 9.69993000 9.69933000 9.70033000 9.70048930 0.00314790 105 1520458800 2018.03.07 21:40 9.69953000 9.70457000 9.69943000 9.70457000 9.70087793 0.00305773 211 1520459100 2018.03.07 21:45 9.70457000 9.70392000 9.70382000 9.70462000 9.70116765 0.00280980 75 1520459400 2018.03.07 21:50 9.70382000 9.70553000 9.70200000 9.70629000 9.70158312 0.00271141 364 1520459700 2018.03.07 21:55 9.70542000 9.70725000 9.70265000 9.70872000 9.70212282 0.00273512 203 1520460000 2018.03.07 22:00 9.70711000 9.70671000 9.70466000 9.70798000 9.70255969 0.00278418 265 1520460300 2018.03.07 22:05 9.70671000 9.70437000 9.70323000 9.70671000 9.70273210 0.00253773 144 1520460600 2018.03.07 22:10 9.70463000 9.70487000 9.70243000 9.70487000 9.70293571 0.00256908 452 1520460900 2018.03.07 22:15 9.70490000 9.70393000 9.70393000 9.70516000 9.70303041 0.00256913 519 1520461200 2018.03.07 22:20 9.70403000 9.70433000 9.70370000 9.70571000 9.70315418 0.00257214 652 1520461500 2018.03.07 22:25 9.70433000 9.70393000 9.70352000 9.70503000 9.70322807 0.00249139 525 1520461800 2018.03.07 22:30 9.70373000 9.70200000 9.70200000 9.70423000 9.70311111 0.00244055 176 1520462100 2018.03.07 22:35 9.70200000 9.70200000 9.70200000 9.70200000 9.70300529 0.00243233 45 1520462400 2018.03.07 22:40 9.70200000 9.70200000 9.70200000 9.70200000 9.70290955 0.00229428 21 1520462700 2018.03.07 22:45 9.70200000 9.70567000 9.70200000 9.70592000 9.70317245 0.00236141 142 1520463000 2018.03.07 22:50 9.70555000 9.70383000 9.70363000 9.70607000 9.70323507 0.00219927 173 1520463300 2018.03.07 22:55 9.70363000 9.69833000 9.69785000 9.70363000 9.70276792 0.00234937 241 1520463600 2018.03.07 23:00 9.69843000 9.69230000 9.68943000 9.69873000 9.70177098 0.00348560 199 1520463900 2018.03.07 23:05 9.69242000 9.69828000 9.69242000 9.69858000 9.70143850 0.00366777 87 1520464200 2018.03.07 23:10 9.69815000 9.69674000 9.69643000 9.69815000 9.70099103 0.00394289 70 1520464500 2018.03.07 23:15 9.69674000 9.69698000 9.69673000 9.69713000 9.70060902 0.00418322 15 1520464800 2018.03.07 23:20 9.69713000 9.69801000 9.69678000 9.69805000 9.70036150 0.00422217 39 1520465100 2018.03.07 23:25 9.69807000 9.70266000 9.69747000 9.70266000 9.70058040 0.00409810 85 1520465400 2018.03.07 23:30 9.70233000 9.69868000 9.69780000 9.70294000 9.70039941 0.00402091 109 1520465700 2018.03.07 23:35 9.69889000 9.69829000 9.69820000 9.69919000 9.70019852 0.00379524 100 1520466000 2018.03.07 23:40 9.69830000 9.69679000 9.69559000 9.69873000 9.69987389 0.00364629 55 1520466300 2018.03.07 23:45 9.69716000 9.69694000 9.69483000 9.69743000 9.69959448 0.00361205 50 1520466600 2018.03.07 23:50 9.69712000 9.69033000 9.68991000 9.69712000 9.69871215 0.00409107 56 1520466900 2018.03.07 23:55 9.68979000 9.69007000 9.68977000 9.69196000 9.69788908 0.00448439 34 1520467200 2018.03.08 00:00 9.67963000 9.68833000 9.66255000 9.68833000 9.69697869 0.00488177 32 1520467500 2018.03.08 00:05 9.68833000 9.69008000 9.68833000 9.69069000 9.69632168 0.00498005 46 1520467800 2018.03.08 00:10 9.69029000 9.68988000 9.68971000 9.69033000 9.69570818 0.00512235 10 1520468100 2018.03.08 00:15 9.68983000 9.68973000 9.68967000 9.68985000 9.69513883 0.00518899 10 1520468400 2018.03.08 00:20 9.68985000 9.69011000 9.68976000 9.69014000 9.69465990 0.00514868 15 1520468700 2018.03.08 00:25 9.69020000 9.69156000 9.68955000 9.69183000 9.69436467 0.00459944 28 1520469000 2018.03.08 00:30 9.69166000 9.69271000 9.69139000 9.69271000 9.69420708 0.00410233 21 1520469300 2018.03.08 00:35 9.69271000 9.69308000 9.69271000 9.69309000 9.69409974 0.00400330 8 1520469600 2018.03.08 00:40 9.69292000 9.69230000 9.69230000 9.69292000 9.69392834 0.00400602 6 1520469900 2018.03.08 00:45 9.69225000 9.69404000 9.69225000 9.69447000 9.69393897 0.00388631 23 1520470200 2018.03.08 00:50 9.69391000 9.69383000 9.69361000 9.69391000 9.69392859 0.00383501 10 1520470500 2018.03.08 00:55 9.69370000 9.69350000 9.69346000 9.69382000 9.69388777 0.00377112 8 1520470800 2018.03.08 01:00 9.69334000 9.69265000 9.69069000 9.69388000 9.69376989 0.00364944 66 1520471100 2018.03.08 01:05 9.69286000 9.69112000 9.69060000 9.69313000 9.69351752 0.00304007 91 1520471400 2018.03.08 01:10 9.69112000 9.69109000 9.69063000 9.69434000 9.69328633 0.00277570 85 1520471700 2018.03.08 01:15 9.69109000 9.69066000 9.69066000 9.69293000 9.69303620 0.00248729 35 1520472000 2018.03.08 01:20 9.69066000 9.68970000 9.68728000 9.69066000 9.69271847 0.00228422 39 1520472300 2018.03.08 01:25 9.68947000 9.68893000 9.68887000 9.68947000 9.69235766 0.00201689 22 1520472600 2018.03.08 01:30 9.68893000 9.69101000 9.68890000 9.69377000 9.69222931 0.00191762 123 1520472900 2018.03.08 01:35 9.69101000 9.69355000 9.68943000 9.69499000 9.69235509 0.00193844 190 1520473200 2018.03.08 01:40 9.69343000 9.69313000 9.68963000 9.69415000 9.69242889 0.00175771 53 1520473500 2018.03.08 01:45 9.69290000 9.69312000 9.69089000 9.69540000 9.69249471 0.00171074 78 1520473800 2018.03.08 01:50 9.69336000 9.69411000 9.69243000 9.69421000 9.69264855 0.00170065 24 1520474100 2018.03.08 01:55 9.69414000 9.69514000 9.69056000 9.69554000 9.69288583 0.00173610 80 1520474400 2018.03.08 02:00 9.69514000 9.69363000 9.68942000 9.69532000 9.69295670 0.00165054 236 1520474700 2018.03.08 02:05 9.69363000 9.69634000 9.69284000 9.69634000 9.69327892 0.00186546 137 1520475000 2018.03.08 02:10 9.69611000 9.69718000 9.69597000 9.69721000 9.69365045 0.00215411 104 1520475300 2018.03.08 02:15 9.69735000 9.69703000 9.69637000 9.69739000 9.69397232 0.00237718 99 1520475600 2018.03.08 02:20 9.69703000 9.69809000 9.69403000 9.69882000 9.69436448 0.00263959 261 1520475900 2018.03.08 02:25 9.69736000 9.69473000 9.69432000 9.69736000 9.69439929 0.00265242 95 1520476200 2018.03.08 02:30 9.69473000 9.69404000 9.69401000 9.69546000 9.69436507 0.00263836 26 1520476500 2018.03.08 02:35 9.69404000 9.69395000 9.69393000 9.69406000 9.69432554 0.00261957 10 1520476800 2018.03.08 02:40 9.69393000 9.69400000 9.69385000 9.69402000 9.69429454 0.00258429 18 1520477100 2018.03.08 02:45 9.69400000 9.69406000 9.69397000 9.69406000 9.69427220 0.00247997 8 1520477400 2018.03.08 02:50 9.69406000 9.69411000 9.69406000 9.69421000 9.69425675 0.00237311 11 1520477700 2018.03.08 02:55 9.69414000 9.69405000 9.69346000 9.69507000 9.69423706 0.00223093 28 1520478000 2018.03.08 03:00 9.69409000 9.69403000 9.69400000 9.69409000 9.69421734 0.00198729 4 1520478300 2018.03.08 03:05 9.69407000 9.69404000 9.69404000 9.69410000 9.69420045 0.00160057 5 1520478600 2018.03.08 03:10 9.69405000 9.69372000 9.69368000 9.69407000 9.69415469 0.00145028 5 1520478900 2018.03.08 03:15 9.69372000 9.69448000 9.69372000 9.69582000 9.69418568 0.00143549 21 1520479200 2018.03.08 03:20 9.69453000 9.69405000 9.69405000 9.69453000 9.69417275 0.00142097 5 1520479500 2018.03.08 03:25 9.69405000 9.69400000 9.69400000 9.69408000 9.69415630 0.00140860 9 1520479800 2018.03.08 03:30 9.69403000 9.69365000 9.69359000 9.69403000 9.69410808 0.00143288 12 1520480100 2018.03.08 03:35 9.69365000 9.68774000 9.68724000 9.69487000 9.69350160 0.00216424 75 1520480400 2018.03.08 03:40 9.68774000 9.68821000 9.68685000 9.68843000 9.69299764 0.00262966 42 1520480700 2018.03.08 03:45 9.68839000 9.68687000 9.68645000 9.69082000 9.69241405 0.00304620 132 1520481000 2018.03.08 03:50 9.68653000 9.68744000 9.68613000 9.68924000 9.69194033 0.00320448 147 1520481300 2018.03.08 03:55 9.68740000 9.68782000 9.68630000 9.68932000 9.69154792 0.00324598 76 1520481600 2018.03.08 04:00 9.68782000 9.68759000 9.68673000 9.68783000 9.69117098 0.00312408 26 1520481900 2018.03.08 04:05 9.68783000 9.68847000 9.68660000 9.68913000 9.69091374 0.00314473 30 1520482200 2018.03.08 04:10 9.68842000 9.68703000 9.68703000 9.68850000 9.69054386 0.00327106 18 1520482500 2018.03.08 04:15 9.68723000 9.68734000 9.68693000 9.68897000 9.69023873 0.00332969 52 1520482800 2018.03.08 04:20 9.68703000 9.68759000 9.68698000 9.69027000 9.68998647 0.00332932 123 1520483100 2018.03.08 04:25 9.68767000 9.68843000 9.68693000 9.68843000 9.68983823 0.00324959 28 1520483400 2018.03.08 04:30 9.68865000 9.68870000 9.68782000 9.68932000 9.68972983 0.00313304 56 1520483700 2018.03.08 04:35 9.68870000 9.68835000 9.68789000 9.68982000 9.68959842 0.00301003 83 1520484000 2018.03.08 04:40 9.68839000 9.68941000 9.68835000 9.68982000 9.68958047 0.00284355 25 1520484300 2018.03.08 04:45 9.68941000 9.68813000 9.68773000 9.69038000 9.68944233 0.00267953 112 1520484600 2018.03.08 04:50 9.68793000 9.68799000 9.68698000 9.68935000 9.68930402 0.00251251 95 1520484900 2018.03.08 04:55 9.68799000 9.68793000 9.68643000 9.68837000 9.68917316 0.00222766 74 1520485200 2018.03.08 05:00 9.68793000 9.68833000 9.68783000 9.68863000 9.68909286 0.00192753 20 1520485500 2018.03.08 05:05 9.68853000 9.68793000 9.68782000 9.68853000 9.68898211 0.00155048 16 1520485800 2018.03.08 05:10 9.68813000 9.68763000 9.68763000 9.68823000 9.68885334 0.00107508 24 1520486100 2018.03.08 05:15 9.68773000 9.68723000 9.68703000 9.68773000 9.68869873 0.00098041 64 1520486400 2018.03.08 05:20 9.68743000 9.68743000 9.68723000 9.68873000 9.68857790 0.00092031 23 1520486700 2018.03.08 05:25 9.68763000 9.68532000 9.68532000 9.68763000 9.68826762 0.00092096 97 1520487000 2018.03.08 05:30 9.68532000 9.68493000 9.68493000 9.68533000 9.68794976 0.00104773 68 1520487300 2018.03.08 05:35 9.68493000 9.68478000 9.68463000 9.68493000 9.68764787 0.00119797 45 1520487600 2018.03.08 05:40 9.68476000 9.68547000 9.68476000 9.68547000 9.68744046 0.00127320 7 1520487900 2018.03.08 05:45 9.68542000 9.68546000 9.68539000 9.68546000 9.68725184 0.00131743 4 1520488200 2018.03.08 05:50 9.68544000 9.68557000 9.68544000 9.68567000 9.68709167 0.00137216 5 1520488500 2018.03.08 05:55 9.68559000 9.68559000 9.68557000 9.68559000 9.68694865 0.00142063 5 1520488800 2018.03.08 06:00 9.68581000 9.68608000 9.68581000 9.68628000 9.68686592 0.00143402 8 1520489100 2018.03.08 06:05 9.68606000 9.68642000 9.68606000 9.68643000 9.68682345 0.00139700 8 1520489400 2018.03.08 06:10 9.68639000 9.68475000 9.68365000 9.68640000 9.68662598 0.00141250 34 1520489700 2018.03.08 06:15 9.68475000 9.68483000 9.68475000 9.68489000 9.68645494 0.00141939 8 1520490000 2018.03.08 06:20 9.68486000 9.68486000 9.68413000 9.68500000 9.68630304 0.00130049 45 1520490300 2018.03.08 06:25 9.68493000 9.68493000 9.68484000 9.68506000 9.68617227 0.00126560 7 1520490600 2018.03.08 06:30 9.68496000 9.68491000 9.68491000 9.68496000 9.68605206 0.00122221 5 1520490900 2018.03.08 06:35 9.68443000 9.68243000 9.68193000 9.68620000 9.68570710 0.00137109 117 1520491200 2018.03.08 06:40 9.68243000 9.68155000 9.68108000 9.68243000 9.68531118 0.00152234 28 1520491500 2018.03.08 06:45 9.68194000 9.68193000 9.68145000 9.68232000 9.68498917 0.00158655 44 1520491800 2018.03.08 06:50 9.68193000 9.68193000 9.68182000 9.68210000 9.68469782 0.00161947 20 1520492100 2018.03.08 06:55 9.68209000 9.68182000 9.68182000 9.68224000 9.68442374 0.00164620 31 1520492400 2018.03.08 07:00 9.68182000 9.68073000 9.68073000 9.68182000 9.68407195 0.00170787 47 1520492700 2018.03.08 07:05 9.68122000 9.68143000 9.68122000 9.68183000 9.68382034 0.00179586 46 1520493000 2018.03.08 07:10 9.68147000 9.68147000 9.68119000 9.68162000 9.68359650 0.00187131 27 1520493300 2018.03.08 07:15 9.68123000 9.68148000 9.68123000 9.68169000 9.68339493 0.00193154 17 1520493600 2018.03.08 07:20 9.68171000 9.68152000 9.68133000 9.68193000 9.68321636 0.00193783 15 1520493900 2018.03.08 07:25 9.68143000 9.68185000 9.68143000 9.68185000 9.68308623 0.00190698 15 1520494200 2018.03.08 07:30 9.68185000 9.68163000 9.68129000 9.68253000 9.68294754 0.00185988 53 1520494500 2018.03.08 07:35 9.68154000 9.68149000 9.68148000 9.68203000 9.68280873 0.00179523 21 1520494800 2018.03.08 07:40 9.68163000 9.68415000 9.68149000 9.68423000 9.68293647 0.00167179 129 1520495100 2018.03.08 07:45 9.68436000 9.68382000 9.68363000 9.68453000 9.68302062 0.00150936 37 1520495400 2018.03.08 07:50 9.68382000 9.68382000 9.68382000 9.68402000 9.68309675 0.00149198 28 1520495700 2018.03.08 07:55 9.68382000 9.68382000 9.68382000 9.68428000 9.68316563 0.00147584 31 1520496000 2018.03.08 08:00 9.68387000 9.68290000 9.68290000 9.68501000 9.68314033 0.00141565 72 1520496300 2018.03.08 08:05 9.68293000 9.68255000 9.68220000 9.68308000 9.68308411 0.00133301 92 1520496600 2018.03.08 08:10 9.68242000 9.68282000 9.68240000 9.68282000 9.68305896 0.00125409 68 1520496900 2018.03.08 08:15 9.68241000 9.68285000 9.68241000 9.68290000 9.68303906 0.00123469 15 1520497200 2018.03.08 08:20 9.68291000 9.68293000 9.68243000 9.68306000 9.68302867 0.00118318 56 1520497500 2018.03.08 08:25 9.68303000 9.68343000 9.68293000 9.68375000 9.68306689 0.00118130 29 1520497800 2018.03.08 08:30 9.68344000 9.68343000 9.68300000 9.68362000 9.68310147 0.00117390 46 1520498100 2018.03.08 08:35 9.68343000 9.68318000 9.68318000 9.68345000 9.68310895 0.00114207 16 1520498400 2018.03.08 08:40 9.68381000 9.68322000 9.68248000 9.68476000 9.68311953 0.00101536 68 1520498700 2018.03.08 08:45 9.68339000 9.68198000 9.68077000 9.68341000 9.68301100 0.00093678 51 1520499000 2018.03.08 08:50 9.68213000 9.67883000 9.67879000 9.68215000 9.68261281 0.00120506 65 1520499300 2018.03.08 08:55 9.67879000 9.67890000 9.67752000 9.67906000 9.68225921 0.00144616 85 1520499600 2018.03.08 09:00 9.67909000 9.67877000 9.67460000 9.68316000 9.68192690 0.00168007 1122 1520499900 2018.03.08 09:05 9.67862000 9.67874000 9.67385000 9.68040000 9.68162339 0.00188827 873 1520500200 2018.03.08 09:10 9.67874000 9.67643000 9.67398000 9.68022000 9.68112878 0.00233139 1085 1520500500 2018.03.08 09:15 9.67653000 9.68053000 9.67623000 9.68325000 9.68107175 0.00235220 845 1520500800 2018.03.08 09:20 9.68063000 9.68130000 9.68010000 9.68475000 9.68109349 0.00224372 1452 1520501100 2018.03.08 09:25 9.68136000 9.68343000 9.68125000 9.68353000 9.68131602 0.00217216 235 1520501400 2018.03.08 09:30 9.68353000 9.68223000 9.67713000 9.68353000 9.68140306 0.00209817 1190 1520501700 2018.03.08 09:35 9.68233000 9.68383000 9.67964000 9.68644000 9.68163420 0.00208822 3092 1520502000 2018.03.08 09:40 9.68373000 9.68033000 9.67813000 9.68604000 9.68150999 0.00208425 1833 1520502300 2018.03.08 09:45 9.68031000 9.68531000 9.67933000 9.68560000 9.68187190 0.00224963 1242 1520502600 2018.03.08 09:50 9.68520000 9.68471000 9.68313000 9.68533000 9.68214219 0.00236112 350 1520502900 2018.03.08 09:55 9.68471000 9.68608000 9.68293000 9.68613000 9.68251722 0.00258125 388 1520503200 2018.03.08 10:00 9.68603000 9.68581000 9.68346000 9.68763000 9.68283082 0.00275761 916 1520503500 2018.03.08 10:05 9.68581000 9.68895000 9.68365000 9.68895000 9.68341360 0.00322763 1425 1520503800 2018.03.08 10:10 9.68895000 9.69553000 9.68719000 9.69600000 9.68456754 0.00450161 761 1520504100 2018.03.08 10:15 9.69543000 9.69722000 9.69273000 9.69875000 9.68577254 0.00565160 684 1520504400 2018.03.08 10:20 9.69723000 9.70183000 9.69633000 9.70303000 9.68730182 0.00711510 749 1520504700 2018.03.08 10:25 9.70153000 9.70163000 9.69776000 9.70243000 9.68866641 0.00813632 505 1520505000 2018.03.08 10:30 9.70153000 9.70063000 9.69933000 9.70283000 9.68980580 0.00863156 411 1520505300 2018.03.08 10:35 9.70073000 9.70773000 9.69995000 9.70803000 9.69151286 0.00967088 832 1520505600 2018.03.08 10:40 9.70783000 9.71013000 9.70673000 9.71105000 9.69328592 0.01061115 1004 1520505900 2018.03.08 10:45 9.71003000 9.71418000 9.71003000 9.71713000 9.69527584 0.01163386 926 1520506200 2018.03.08 10:50 9.71408000 9.70773000 9.70723000 9.71408000 9.69646195 0.01150016 434 1520506500 2018.03.08 10:55 9.70773000 9.71158000 9.70773000 9.71416000 9.69790176 0.01177660 450 1520506800 2018.03.08 11:00 9.71159000 9.70776000 9.70638000 9.71192000 9.69884064 0.01159895 690 1520507100 2018.03.08 11:05 9.70776000 9.71423000 9.70649000 9.71661000 9.70030630 0.01187255 521 1520507400 2018.03.08 11:10 9.71433000 9.71653000 9.71395000 9.71723000 9.70185141 0.01199738 471 1520507700 2018.03.08 11:15 9.71653000 9.72033000 9.71479000 9.72227000 9.70361128 0.01229540 436 1520508000 2018.03.08 11:20 9.72033000 9.72803000 9.71933000 9.72899000 9.70593687 0.01267920 952 1520508300 2018.03.08 11:25 9.72803000 9.72493000 9.72443000 9.72893000 9.70774574 0.01277432 254 1520508600 2018.03.08 11:30 9.72493000 9.71773000 9.71723000 9.72493000 9.70869662 0.01200390 280 1520508900 2018.03.08 11:35 9.71770000 9.71848000 9.71493000 9.72143000 9.70962837 0.01115562 784 1520509200 2018.03.08 11:40 9.71838000 9.71872000 9.71721000 9.71903000 9.71049424 0.00999926 256 1520509500 2018.03.08 11:45 9.71872000 9.71784000 9.71670000 9.71872000 9.71119384 0.00885234 168 1520509800 2018.03.08 11:50 9.71784000 9.71885000 9.71717000 9.71971000 9.71192299 0.00819816 226 1520510100 2018.03.08 11:55 9.71885000 9.72178000 9.71885000 9.72393000 9.71286176 0.00762755 430 1520510400 2018.03.08 12:00 9.72178000 9.72070000 9.71958000 9.72183000 9.71360826 0.00725032 220 1520510700 2018.03.08 12:05 9.72065000 9.71743000 9.71730000 9.72116000 9.71397223 0.00668470 163 1520511000 2018.03.08 12:10 9.71739000 9.71810000 9.71633000 9.71905000 9.71436535 0.00589015 315 1520511300 2018.03.08 12:15 9.71810000 9.71333000 9.71194000 9.71810000 9.71426675 0.00574973 968 1520511600 2018.03.08 12:20 9.71323000 9.71341000 9.71189000 9.71556000 9.71418515 0.00571899 359 1520511900 2018.03.08 12:25 9.71307000 9.70910000 9.70813000 9.71399000 9.71370085 0.00606594 340 1520512200 2018.03.08 12:30 9.70913000 9.71472000 9.70858000 9.71538000 9.71379791 0.00586509 355 1520512500 2018.03.08 12:35 9.71464000 9.71075000 9.70950000 9.71469000 9.71350764 0.00605317 236 1520512800 2018.03.08 12:40 9.71075000 9.71063000 9.71054000 9.71104000 9.71323358 0.00612752 55 1520513100 2018.03.08 12:45 9.71063000 9.71585000 9.70945000 9.71705000 9.71348276 0.00598697 358 1520513400 2018.03.08 12:50 9.71585000 9.71590000 9.71583000 9.71961000 9.71371297 0.00582692 385 1520513700 2018.03.08 12:55 9.71580000 9.71478000 9.71254000 9.71583000 9.71381459 0.00558141 362 1520514000 2018.03.08 13:00 9.71481000 9.71614000 9.71439000 9.71722000 9.71403606 0.00449407 420 1520514300 2018.03.08 13:05 9.71614000 9.71413000 9.71332000 9.71683000 9.71404501 0.00377221 534 1520514600 2018.03.08 13:10 9.71428000 9.71582000 9.71363000 9.71610000 9.71421405 0.00362431 261 1520514900 2018.03.08 13:15 9.71585000 9.71118000 9.71118000 9.71603000 9.71392510 0.00367265 316 1520515200 2018.03.08 13:20 9.71113000 9.71243000 9.71053000 9.71314000 9.71378271 0.00358020 167 1520515500 2018.03.08 13:25 9.71228000 9.71279000 9.71101000 9.71401000 9.71368816 0.00350179 269 1520515800 2018.03.08 13:30 9.71289000 9.71257000 9.71207000 9.71356000 9.71358167 0.00334566 245 1520516100 2018.03.08 13:35 9.71268000 9.71194000 9.71142000 9.71342000 9.71342532 0.00285472 179 1520516400 2018.03.08 13:40 9.71187000 9.70883000 9.70844000 9.71196000 9.71298767 0.00260935 238 1520516700 2018.03.08 13:45 9.70883000 9.70726000 9.70726000 9.70893000 9.71244218 0.00278473 238 1520517000 2018.03.08 13:50 9.70727000 9.70863000 9.70725000 9.70993000 9.71207912 0.00265736 225 1520517300 2018.03.08 13:55 9.70855000 9.70945000 9.70716000 9.70945000 9.71182872 0.00274044 237 1520517600 2018.03.08 14:00 9.70945000 9.70796000 9.70771000 9.71028000 9.71146027 0.00290292 281 1520517900 2018.03.08 14:05 9.70796000 9.71115000 9.70758000 9.71142000 9.71143072 0.00286262 338 1520518200 2018.03.08 14:10 9.71105000 9.71093000 9.70883000 9.71204000 9.71138304 0.00277823 348 1520518500 2018.03.08 14:15 9.71083000 9.70733000 9.70675000 9.71093000 9.71099703 0.00299653 285 1520518800 2018.03.08 14:20 9.70733000 9.70596000 9.70484000 9.70773000 9.71051731 0.00331710 340 1520519100 2018.03.08 14:25 9.70650000 9.70601000 9.70473000 9.70694000 9.71008805 0.00335363 383 1520519400 2018.03.08 14:30 9.70712000 9.70823000 9.70553000 9.70979000 9.70991109 0.00315751 321 1520519700 2018.03.08 14:35 9.70833000 9.70843000 9.70605000 9.70867000 9.70977003 0.00300672 242 1520520000 2018.03.08 14:40 9.70843000 9.70568000 9.70553000 9.70852000 9.70938051 0.00283738 231 1520520300 2018.03.08 14:45 9.70574000 9.72372000 9.70514000 9.72552000 9.71074617 0.00406405 2055 1520520600 2018.03.08 14:50 9.72382000 9.71671000 9.71671000 9.72662000 9.71131416 0.00421539 727 1520520900 2018.03.08 14:55 9.71671000 9.71999000 9.71247000 9.72388000 9.71214043 0.00480256 1153 1520521200 2018.03.08 15:00 9.72009000 9.71440000 9.71163000 9.72260000 9.71235562 0.00488840 882 1520521500 2018.03.08 15:05 9.71438000 9.71203000 9.70884000 9.71529000 9.71232461 0.00487858 1417 1520521800 2018.03.08 15:10 9.71193000 9.71298000 9.71052000 9.71424000 9.71238703 0.00489930 288 1520522100 2018.03.08 15:15 9.71293000 9.70874000 9.70774000 9.71303000 9.71203969 0.00486019 367 1520522400 2018.03.08 15:20 9.70874000 9.71363000 9.70679000 9.71546000 9.71219115 0.00485618 660 1520522700 2018.03.08 15:25 9.71359000 9.70886000 9.70881000 9.71813000 9.71187390 0.00472148 319 1520523000 2018.03.08 15:30 9.70886000 9.70977000 9.70847000 9.71521000 9.71167353 0.00466013 1282 1520523300 2018.03.08 15:35 9.70976000 9.71247000 9.70932000 9.71534000 9.71174938 0.00464451 812 1520523600 2018.03.08 15:40 9.71247000 9.70735000 9.70603000 9.71380000 9.71133039 0.00464240 806 1520523900 2018.03.08 15:45 9.70746000 9.70757000 9.70613000 9.71431000 9.71097226 0.00470927 1843 1520524200 2018.03.08 15:50 9.70772000 9.70981000 9.70659000 9.71163000 9.71086157 0.00471799 1210 1520524500 2018.03.08 15:55 9.70981000 9.70423000 9.70409000 9.71216000 9.71022999 0.00491852 1031 1520524800 2018.03.08 16:00 9.70423000 9.69964000 9.69693000 9.70423000 9.70922142 0.00552038 938 1520525100 2018.03.08 16:05 9.69964000 9.70057000 9.69926000 9.70239000 9.70839748 0.00600496 621 1520525400 2018.03.08 16:10 9.70048000 9.69868000 9.69703000 9.70195000 9.70747200 0.00664557 830 1520525700 2018.03.08 16:15 9.69868000 9.69473000 9.69419000 9.69910000 9.70625848 0.00758987 1356 1520526000 2018.03.08 16:20 9.69453000 9.69720000 9.69357000 9.69771000 9.70539577 0.00815903 833 1520526300 2018.03.08 16:25 9.69720000 9.68883000 9.68853000 9.69738000 9.70381807 0.00841235 747 1520526600 2018.03.08 16:30 9.68893000 9.68726000 9.68722000 9.69203000 9.70224111 0.00915198 700 1520526900 2018.03.08 16:35 9.68726000 9.68498000 9.67983000 9.68736000 9.70059720 0.00950577 1291 1520527200 2018.03.08 16:40 9.68507000 9.68468000 9.68070000 9.68628000 9.69908128 0.01003298 985 1520527500 2018.03.08 16:45 9.68468000 9.68294000 9.68053000 9.68498000 9.69754401 0.01062006 1590 1520527800 2018.03.08 16:50 9.68283000 9.69111000 9.68213000 9.69115000 9.69693125 0.01029084 1199 1520528100 2018.03.08 16:55 9.69135000 9.69342000 9.68913000 9.69816000 9.69659684 0.01004814 2308 1520528400 2018.03.08 17:00 9.69363000 9.70021000 9.69253000 9.70343000 9.69694095 0.00927986 1751 1520528700 2018.03.08 17:05 9.70030000 9.69506000 9.69485000 9.70219000 9.69676182 0.00891241 1848 1520529000 2018.03.08 17:10 9.69517000 9.69241000 9.69193000 9.69889000 9.69634736 0.00848543 1578 1520529300 2018.03.08 17:15 9.69241000 9.68843000 9.68743000 9.69303000 9.69559332 0.00783348 908 1520529600 2018.03.08 17:20 9.68833000 9.68093000 9.68001000 9.68843000 9.69419682 0.00794222 1200 1520529900 2018.03.08 17:25 9.68103000 9.67886000 9.67729000 9.68416000 9.69273617 0.00797844 1469 1520530200 2018.03.08 17:30 9.67886000 9.68153000 9.67653000 9.68400000 9.69166891 0.00730754 1966 1520530500 2018.03.08 17:35 9.68153000 9.68273000 9.68153000 9.68393000 9.69081759 0.00690993 661 1520530800 2018.03.08 17:40 9.68280000 9.67914000 9.67884000 9.68656000 9.68970544 0.00694832 1258 1520531100 2018.03.08 17:45 9.67904000 9.68215000 9.67733000 9.68458000 9.68898587 0.00660869 1284 1520531400 2018.03.08 17:50 9.68223000 9.68237000 9.67966000 9.68249000 9.68835579 0.00629477 1012 1520531700 2018.03.08 17:55 9.68240000 9.67458000 9.67385000 9.68247000 9.68704381 0.00661651 1629 1520532000 2018.03.08 18:00 9.67471000 9.67478000 9.67073000 9.67741000 9.68587583 0.00659380 1994 1520532300 2018.03.08 18:05 9.67503000 9.67507000 9.67333000 9.67689000 9.68484670 0.00688325 1296 1520532600 2018.03.08 18:10 9.67515000 9.67609000 9.67118000 9.67733000 9.68401273 0.00709421 1204 1520532900 2018.03.08 18:15 9.67596000 9.67513000 9.67419000 9.67703000 9.68316675 0.00736284 1642 1520533200 2018.03.08 18:20 9.67523000 9.67163000 9.67143000 9.67639000 9.68206802 0.00783807 2012 1520533500 2018.03.08 18:25 9.67163000 9.66294000 9.66279000 9.67193000 9.68024630 0.00908305 1122 1520533800 2018.03.08 18:30 9.66294000 9.66474000 9.66220000 9.66645000 9.67876951 0.00958531 663 1520534100 2018.03.08 18:35 9.66476000 9.66591000 9.66323000 9.66593000 9.67754479 0.00959445 327 1520534400 2018.03.08 18:40 9.66623000 9.66463000 9.66376000 9.67152000 9.67631481 0.00871784 817 1520534700 2018.03.08 18:45 9.66433000 9.66157000 9.65823000 9.66543000 9.67491055 0.00835314 756 1520535000 2018.03.08 18:50 9.66157000 9.65825000 9.65726000 9.66400000 9.67332383 0.00825844 1037 1520535300 2018.03.08 18:55 9.65825000 9.65649000 9.65535000 9.65892000 9.67172061 0.00841503 614 1520535600 2018.03.08 19:00 9.65670000 9.65890000 9.65547000 9.66023000 9.67049960 0.00868540 759 1520535900 2018.03.08 19:05 9.65893000 9.65954000 9.65883000 9.66081000 9.66945582 0.00887954 361 1520536200 2018.03.08 19:10 9.65954000 9.66184000 9.65953000 9.66312000 9.66873051 0.00865661 517 1520536500 2018.03.08 19:15 9.66197000 9.65853000 9.65853000 9.66209000 9.66775903 0.00838334 548 1520536800 2018.03.08 19:20 9.65853000 9.65679000 9.65677000 9.65863000 9.66671436 0.00833829 273 1520537100 2018.03.08 19:25 9.65679000 9.65650000 9.65608000 9.65679000 9.66574157 0.00787562 119 1520537400 2018.03.08 19:30 9.65650000 9.65506000 9.65450000 9.65666000 9.66472427 0.00723249 234 1520537700 2018.03.08 19:35 9.65513000 9.65271000 9.65244000 9.65513000 9.66358006 0.00726946 181 1520538000 2018.03.08 19:40 9.65271000 9.65238000 9.65214000 9.65328000 9.66251338 0.00714937 107 1520538300 2018.03.08 19:45 9.65238000 9.64853000 9.64832000 9.65255000 9.66118163 0.00710665 214 1520538600 2018.03.08 19:50 9.64853000 9.64903000 9.64833000 9.65056000 9.66002434 0.00665950 620 1520538900 2018.03.08 19:55 9.64893000 9.64806000 9.64538000 9.64971000 9.65888487 0.00610257 673 1520539200 2018.03.08 20:00 9.64806000 9.64373000 9.64342000 9.64815000 9.65744155 0.00605695 485 1520539500 2018.03.08 20:05 9.64374000 9.64713000 9.64366000 9.64850000 9.65645950 0.00621739 394 1520539800 2018.03.08 20:10 9.64711000 9.65483000 9.64663000 9.65532000 9.65630431 0.00592393 544 1520540100 2018.03.08 20:15 9.65483000 9.65613000 9.65446000 9.65630000 9.65628771 0.00551716 514 1520540400 2018.03.08 20:20 9.65613000 9.65763000 9.65613000 9.65813000 9.65641555 0.00524180 268 1520540700 2018.03.08 20:25 9.65763000 9.65723000 9.65693000 9.65823000 9.65649311 0.00514683 277 1520541000 2018.03.08 20:30 9.65723000 9.65535000 9.65535000 9.65813000 9.65638425 0.00509308 217 1520541300 2018.03.08 20:35 9.65543000 9.65393000 9.65363000 9.65553000 9.65615051 0.00502689 104 1520541600 2018.03.08 20:40 9.65373000 9.65485000 9.65320000 9.65538000 9.65602665 0.00494532 360 1520541900 2018.03.08 20:45 9.65507000 9.65742000 9.65474000 9.65794000 9.65615935 0.00495203 281 1520542200 2018.03.08 20:50 9.65742000 9.65863000 9.65715000 9.65923000 9.65639465 0.00494130 689 1520542500 2018.03.08 20:55 9.65853000 9.65704000 9.65672000 9.65853000 9.65645611 0.00495486 239 1520542800 2018.03.08 21:00 9.65702000 9.65473000 9.65353000 9.65703000 9.65629172 0.00487483 296 1520543100 2018.03.08 21:05 9.65493000 9.65703000 9.65473000 9.65703000 9.65636203 0.00491696 156 1520543400 2018.03.08 21:10 9.65713000 9.66003000 9.65593000 9.66095000 9.65671136 0.00516358 440 1520543700 2018.03.08 21:15 9.65993000 9.66054000 9.65893000 9.66083000 9.65707599 0.00534331 425 1520544000 2018.03.08 21:20 9.66043000 9.65533000 9.65490000 9.66117000 9.65690971 0.00516960 433 1520544300 2018.03.08 21:25 9.65543000 9.65383000 9.65373000 9.65693000 9.65661640 0.00473637 234 1520544600 2018.03.08 21:30 9.65384000 9.65753000 9.65274000 9.65783000 9.65670341 0.00445843 480 1520544900 2018.03.08 21:35 9.65763000 9.66085000 9.65743000 9.66106000 9.65709833 0.00423786 331 1520545200 2018.03.08 21:40 9.66070000 9.65861000 9.65513000 9.66103000 9.65724230 0.00305787 589 1520545500 2018.03.08 21:45 9.65861000 9.65590000 9.65378000 9.65980000 9.65711446 0.00206134 415 1520545800 2018.03.08 21:50 9.65605000 9.64687000 9.64449000 9.65910000 9.65613879 0.00298929 763 1520546100 2018.03.08 21:55 9.64685000 9.64682000 9.64593000 9.64816000 9.65525129 0.00371920 286 1520546400 2018.03.08 22:00 9.64682000 9.64572000 9.64572000 9.64765000 9.65434355 0.00438265 293 1520546700 2018.03.08 22:05 9.64569000 9.64386000 9.64386000 9.64597000 9.65334512 0.00510703 228 1520547000 2018.03.08 22:10 9.64397000 9.64150000 9.63804000 9.64434000 9.65221701 0.00598008 247 1520547300 2018.03.08 22:15 9.64150000 9.64005000 9.63973000 9.64419000 9.65105825 0.00685574 184 1520547600 2018.03.08 22:20 9.64005000 9.64009000 9.63974000 9.64153000 9.65001365 0.00752657 88 1520547900 2018.03.08 22:25 9.64011000 9.64021000 9.63880000 9.64072000 9.64907997 0.00792731 135 1520548200 2018.03.08 22:30 9.64036000 9.64745000 9.64036000 9.64867000 9.64892474 0.00768746 420 1520548500 2018.03.08 22:35 9.64752000 9.64898000 9.64734000 9.64946000 9.64893000 0.00746891 151 1520548800 2018.03.08 22:40 9.64903000 9.65056000 9.64883000 9.65264000 9.64908524 0.00733109 207 1520549100 2018.03.08 22:45 9.65056000 9.65434000 9.65046000 9.65501000 9.64958569 0.00713095 320 1520549400 2018.03.08 22:50 9.65434000 9.65346000 9.65134000 9.65434000 9.64995467 0.00677384 188 1520549700 2018.03.08 22:55 9.65346000 9.65383000 9.64897000 9.65439000 9.65032375 0.00642585 181 1520550000 2018.03.08 23:00 9.65382000 9.65056000 9.65037000 9.65386000 9.65034625 0.00633060 202 1520550300 2018.03.08 23:05 9.65056000 9.64887000 9.64305000 9.65056000 9.65020566 0.00626937 494 1520550600 2018.03.08 23:10 9.64896000 9.64688000 9.64452000 9.64909000 9.64988893 0.00603050 214 1520550900 2018.03.08 23:15 9.64645000 9.64802000 9.64645000 9.64808000 9.64971093 0.00547170 32 1520551200 2018.03.08 23:20 9.64722000 9.64839000 9.64464000 9.64969000 9.64958513 0.00505532 133 1520551500 2018.03.08 23:25 9.64837000 9.64635000 9.64565000 9.64837000 9.64927702 0.00476174 38 1520551800 2018.03.08 23:30 9.64587000 9.64727000 9.64552000 9.64727000 9.64908588 0.00467048 23 1520552100 2018.03.08 23:35 9.64753000 9.64806000 9.64753000 9.64806000 9.64898818 0.00461028 14 1520552400 2018.03.08 23:40 9.64810000 9.64806000 9.64806000 9.64815000 9.64889978 0.00452549 7 1520552700 2018.03.08 23:45 9.64800000 9.64820000 9.64746000 9.64821000 9.64883313 0.00436577 25 1520553000 2018.03.08 23:50 9.64801000 9.65242000 9.64490000 9.65271000 9.64917474 0.00419885 82 1520553300 2018.03.08 23:55 9.65243000 9.65228000 9.65186000 9.65246000 9.64947048 0.00378278 25 1520553600 2018.03.09 00:00 9.64563000 9.64438000 9.64438000 9.64741000 9.64898567 0.00330378 16 1520553900 2018.03.09 00:05 9.64450000 9.65271000 9.64450000 9.65271000 9.64934037 0.00273512 18 1520554200 2018.03.09 00:10 9.65271000 9.65108000 9.65108000 9.65271000 9.64950605 0.00271112 7 1520554500 2018.03.09 00:15 9.65237000 9.64889000 9.64844000 9.65275000 9.64944738 0.00271755 18 1520554800 2018.03.09 00:20 9.64882000 9.64669000 9.64584000 9.64901000 9.64918477 0.00279632 36 1520555100 2018.03.09 00:25 9.64665000 9.64765000 9.64560000 9.65103000 9.64903860 0.00257583 44 1520555400 2018.03.09 00:30 9.64690000 9.64631000 9.64534000 9.64790000 9.64877873 0.00244880 26 1520555700 2018.03.09 00:35 9.64684000 9.64694000 9.64675000 9.64707000 9.64860362 0.00219616 14 1520556000 2018.03.09 00:40 9.64695000 9.64673000 9.64660000 9.64728000 9.64842518 0.00217577 19 1520556300 2018.03.09 00:45 9.64668000 9.64553000 9.64553000 9.64888000 9.64814945 0.00225012 85 1520556600 2018.03.09 00:50 9.64553000 9.64839000 9.64523000 9.64943000 9.64817236 0.00223222 50 1520556900 2018.03.09 00:55 9.64821000 9.64819000 9.64642000 9.64963000 9.64817404 0.00223192 53 1520557200 2018.03.09 01:00 9.64685000 9.64700000 9.64057000 9.64720000 9.64806222 0.00224870 184 1520557500 2018.03.09 01:05 9.64695000 9.65080000 9.64695000 9.65087000 9.64832296 0.00227763 32 1520557800 2018.03.09 01:10 9.65088000 9.65098000 9.64925000 9.65171000 9.64857601 0.00232958 63 1520558100 2018.03.09 01:15 9.65137000 9.64988000 9.64614000 9.65137000 9.64870020 0.00234400 76 1520558400 2018.03.09 01:20 9.64993000 9.65040000 9.64969000 9.65140000 9.64886209 0.00237089 63 1520558700 2018.03.09 01:25 9.65028000 9.64987000 9.64924000 9.65077000 9.64895808 0.00237915 77 1520559000 2018.03.09 01:30 9.64987000 9.64827000 9.64767000 9.65027000 9.64889255 0.00224689 60 1520559300 2018.03.09 01:35 9.64840000 9.64790000 9.64781000 9.64856000 9.64879802 0.00210842 25 1520559600 2018.03.09 01:40 9.64761000 9.64634000 9.64583000 9.64797000 9.64856392 0.00192347 49 1520559900 2018.03.09 01:45 9.64639000 9.64773000 9.64639000 9.64815000 9.64848450 0.00168403 29 1520560200 2018.03.09 01:50 9.64800000 9.64943000 9.64688000 9.64943000 9.64857455 0.00161366 49 1520560500 2018.03.09 01:55 9.64942000 9.64982000 9.64942000 9.64982000 9.64869316 0.00166413 58 1520560800 2018.03.09 02:00 9.64982000 9.64923000 9.64890000 9.64982000 9.64874429 0.00161827 82 1520561100 2018.03.09 02:05 9.64933000 9.64893000 9.64892000 9.65053000 9.64876198 0.00160374 59 1520561400 2018.03.09 02:10 9.64903000 9.64893000 9.64832000 9.64923000 9.64877798 0.00150975 65 1520561700 2018.03.09 02:15 9.64883000 9.64797000 9.64785000 9.64943000 9.64870103 0.00145742 66 1520562000 2018.03.09 02:20 9.64809000 9.64792000 9.64785000 9.64821000 9.64862665 0.00140074 18 1520562300 2018.03.09 02:25 9.64809000 9.64792000 9.64786000 9.64809000 9.64855935 0.00123885 10 1520562600 2018.03.09 02:30 9.64799000 9.64818000 9.64799000 9.64819000 9.64852322 0.00124824 12 1520562900 2018.03.09 02:35 9.64813000 9.64785000 9.64785000 9.64837000 9.64845910 0.00126911 17 1520563200 2018.03.09 02:40 9.64785000 9.64638000 9.64638000 9.64817000 9.64826109 0.00136725 28 1520563500 2018.03.09 02:45 9.64615000 9.64990000 9.64573000 9.64990000 9.64841718 0.00125355 101 1520563800 2018.03.09 02:50 9.65001000 9.65060000 9.64990000 9.65077000 9.64862507 0.00119092 65 1520564100 2018.03.09 02:55 9.65070000 9.65075000 9.65032000 9.65098000 9.64882744 0.00125278 82 1520564400 2018.03.09 03:00 9.65075000 9.65165000 9.65072000 9.65185000 9.64909626 0.00139382 69 1520564700 2018.03.09 03:05 9.65165000 9.64982000 9.64982000 9.65165000 9.64916518 0.00140992 82 1520565000 2018.03.09 03:10 9.64982000 9.64603000 9.64593000 9.65006000 9.64886660 0.00149303 56 1520565300 2018.03.09 03:15 9.64613000 9.64850000 9.64610000 9.64907000 9.64883168 0.00147591 50 1520565600 2018.03.09 03:20 9.64881000 9.64834000 9.64832000 9.64898000 9.64878485 0.00137063 22 1520565900 2018.03.09 03:25 9.64832000 9.64832000 9.64832000 9.64836000 9.64874058 0.00135617 15 1520566200 2018.03.09 03:30 9.64832000 9.64732000 9.64732000 9.64856000 9.64860529 0.00138871 34 1520566500 2018.03.09 03:35 9.64732000 9.64593000 9.64549000 9.64732000 9.64835050 0.00149527 35 1520566800 2018.03.09 03:40 9.64585000 9.64582000 9.64582000 9.64643000 9.64810950 0.00160519 46 1520567100 2018.03.09 03:45 9.64582000 9.64582000 9.64582000 9.64601000 9.64789145 0.00170029 50 1520567400 2018.03.09 03:50 9.64582000 9.64535000 9.64535000 9.64582000 9.64764941 0.00181110 25 1520567700 2018.03.09 03:55 9.64535000 9.64482000 9.64440000 9.64555000 9.64737994 0.00196516 30 1520568000 2018.03.09 04:00 9.64483000 9.64553000 9.64482000 9.64573000 9.64720376 0.00204373 58 1520568300 2018.03.09 04:05 9.64543000 9.64683000 9.64543000 9.64713000 9.64716816 0.00204789 118 1520568600 2018.03.09 04:10 9.64673000 9.64689000 9.64666000 9.64713000 9.64714167 0.00204238 19 1520568900 2018.03.09 04:15 9.64693000 9.64773000 9.64687000 9.64785000 9.64719770 0.00202816 69 1520569200 2018.03.09 04:20 9.64783000 9.65072000 9.64783000 9.65072000 9.64753316 0.00209435 85 1520569500 2018.03.09 04:25 9.65051000 9.64993000 9.64982000 9.65124000 9.64776143 0.00207551 64 1520569800 2018.03.09 04:30 9.64993000 9.64812000 9.64782000 9.64993000 9.64779558 0.00197887 67 1520570100 2018.03.09 04:35 9.64812000 9.64782000 9.64782000 9.64812000 9.64779790 0.00186564 53 1520570400 2018.03.09 04:40 9.64786000 9.64893000 9.64782000 9.64922000 9.64790572 0.00170119 40 1520570700 2018.03.09 04:45 9.64893000 9.64893000 9.64893000 9.64898000 9.64800327 0.00169546 21 1520571000 2018.03.09 04:50 9.64893000 9.64893000 9.64893000 9.64896000 9.64809153 0.00167760 6 1520571300 2018.03.09 04:55 9.64893000 9.64893000 9.64893000 9.64903000 9.64817139 0.00171287 17 1520571600 2018.03.09 05:00 9.64894000 9.64893000 9.64893000 9.64909000 9.64824364 0.00174698 24 1520571900 2018.03.09 05:05 9.64892000 9.64923000 9.64892000 9.64923000 9.64833758 0.00179590 20 1520572200 2018.03.09 05:10 9.64933000 9.65043000 9.64913000 9.65115000 9.64853685 0.00191153 79 1520572500 2018.03.09 05:15 9.65043000 9.65053000 9.65032000 9.65063000 9.64872668 0.00193609 40 1520572800 2018.03.09 05:20 9.65063000 9.65082000 9.65032000 9.65093000 9.64892604 0.00194179 24 1520573100 2018.03.09 05:25 9.65082000 9.64735000 9.64706000 9.65093000 9.64877594 0.00180505 32 1520573400 2018.03.09 05:30 9.64735000 9.64693000 9.64627000 9.65323000 9.64860014 0.00165719 141 1520573700 2018.03.09 05:35 9.64693000 9.64587000 9.64587000 9.64693000 9.64834012 0.00155045 27 1520574000 2018.03.09 05:40 9.64591000 9.64799000 9.64587000 9.64826000 9.64830678 0.00142586 32 1520574300 2018.03.09 05:45 9.64785000 9.64784000 9.64782000 9.64879000 9.64826232 0.00140241 52 1520574600 2018.03.09 05:50 9.64782000 9.64679000 9.64679000 9.64782000 9.64812210 0.00145116 11 1520574900 2018.03.09 05:55 9.64693000 9.64743000 9.64683000 9.64743000 9.64805619 0.00148069 11 1520575200 2018.03.09 06:00 9.64739000 9.64700000 9.64700000 9.64739000 9.64795560 0.00140714 12 1520575500 2018.03.09 06:05 9.64729000 9.64710000 9.64710000 9.64732000 9.64787411 0.00137248 5 1520575800 2018.03.09 06:10 9.64733000 9.64722000 9.64711000 9.64743000 9.64781182 0.00139742 20 1520576100 2018.03.09 06:15 9.64722000 9.64643000 9.64643000 9.64740000 9.64768022 0.00147058 12 1520576400 2018.03.09 06:20 9.64623000 9.64882000 9.64593000 9.64885000 9.64778877 0.00143312 66 1520576700 2018.03.09 06:25 9.64893000 9.64893000 9.64882000 9.64893000 9.64789746 0.00140772 3 1520577000 2018.03.09 06:30 9.64882000 9.65144000 9.64882000 9.65144000 9.64823484 0.00154846 19 1520577300 2018.03.09 06:35 9.65167000 9.65066000 9.65057000 9.65167000 9.64846581 0.00162809 8 1520577600 2018.03.09 06:40 9.65066000 9.65060000 9.65057000 9.65080000 9.64866906 0.00170501 6 1520577900 2018.03.09 06:45 9.65082000 9.65091000 9.65082000 9.65107000 9.64888249 0.00179913 12 1520578200 2018.03.09 06:50 9.65091000 9.65129000 9.65091000 9.65129000 9.64911177 0.00189478 10 1520578500 2018.03.09 06:55 9.65117000 9.65117000 9.65116000 9.65120000 9.64930780 0.00198215 5 1520578800 2018.03.09 07:00 9.65110000 9.65135000 9.65110000 9.65135000 9.64950229 0.00207714 11 1520579100 2018.03.09 07:05 9.65133000 9.65129000 9.65124000 9.65135000 9.64967255 0.00211961 10 1520579400 2018.03.09 07:10 9.65121000 9.65105000 9.65101000 9.65133000 9.64980373 0.00209517 11 1520579700 2018.03.09 07:15 9.65098000 9.65117000 9.65094000 9.65117000 9.64993386 0.00196243 8 1520580000 2018.03.09 07:20 9.65115000 9.65108000 9.65106000 9.65129000 9.65004301 0.00195939 12 1520580300 2018.03.09 07:25 9.65118000 9.65125000 9.65118000 9.65146000 9.65015796 0.00194247 9 1520580600 2018.03.09 07:30 9.65129000 9.65110000 9.65110000 9.65129000 9.65024768 0.00181964 4 1520580900 2018.03.09 07:35 9.65134000 9.65123000 9.65121000 9.65134000 9.65034124 0.00173415 8 1520581200 2018.03.09 07:40 9.65127000 9.65121000 9.65095000 9.65127000 9.65042397 0.00158313 8 1520581500 2018.03.09 07:45 9.65143000 9.65432000 9.65121000 9.65563000 9.65079502 0.00164334 190 1520581800 2018.03.09 07:50 9.65350000 9.65193000 9.65116000 9.65350000 9.65090312 0.00145713 16 1520582100 2018.03.09 07:55 9.65203000 9.65235000 9.65194000 9.65241000 9.65104092 0.00108460 15 1520582400 2018.03.09 08:00 9.65232000 9.65282000 9.65232000 9.65385000 9.65121035 0.00100469 33 1520582700 2018.03.09 08:05 9.65282000 9.65213000 9.65083000 9.65305000 9.65129794 0.00086346 32 1520583000 2018.03.09 08:10 9.65213000 9.64693000 9.64638000 9.65232000 9.65088194 0.00136624 36 1520583300 2018.03.09 08:15 9.64732000 9.64783000 9.64732000 9.64796000 9.65059128 0.00160327 26 1520583600 2018.03.09 08:20 9.64782000 9.64881000 9.64782000 9.64882000 9.65042164 0.00170800 32 1520583900 2018.03.09 08:25 9.64881000 9.64882000 9.64881000 9.64882000 9.65026910 0.00179445 10 1520584200 2018.03.09 08:30 9.64882000 9.64908000 9.64832000 9.64910000 9.65015585 0.00183905 35 1520584500 2018.03.09 08:35 9.64882000 9.64607000 9.64313000 9.64882000 9.64976672 0.00215766 167 1520584800 2018.03.09 08:40 9.64619000 9.64724000 9.64390000 9.64850000 9.64952608 0.00228146 185 1520585100 2018.03.09 08:45 9.64724000 9.65653000 9.64591000 9.65898000 9.65019312 0.00253991 368 1520585400 2018.03.09 08:50 9.65613000 9.66044000 9.65532000 9.66044000 9.65116902 0.00328839 200 1520585700 2018.03.09 08:55 9.66044000 9.65138000 9.65119000 9.66607000 9.65118911 0.00328904 382 1520586000 2018.03.09 09:00 9.65117000 9.61821000 9.60113000 9.65117000 9.64804824 0.00802199 1477 1520586300 2018.03.09 09:05 9.61821000 9.61673000 9.60681000 9.61993000 9.64506555 0.01095657 1438 1520586600 2018.03.09 09:10 9.61683000 9.60933000 9.60513000 9.61683000 9.64166217 0.01406311 941 1520586900 2018.03.09 09:15 9.60943000 9.62483000 9.60943000 9.62523000 9.64005910 0.01478329 854 1520587200 2018.03.09 09:20 9.62483000 9.62233000 9.62033000 9.62765000 9.63837062 0.01550832 602 1520587500 2018.03.09 09:25 9.62223000 9.62683000 9.62193000 9.62903000 9.63727151 0.01557573 715 1520587800 2018.03.09 09:30 9.62673000 9.62673000 9.62573000 9.62887000 9.63626756 0.01563478 790 1520588100 2018.03.09 09:35 9.62673000 9.62725000 9.62523000 9.62843000 9.63540874 0.01552541 468 1520588400 2018.03.09 09:40 9.62723000 9.62475000 9.62187000 9.62733000 9.63439362 0.01539694 476 1520588700 2018.03.09 09:45 9.62476000 9.61423000 9.61380000 9.62533000 9.63247328 0.01582523 707 1520589000 2018.03.09 09:50 9.61460000 9.61214000 9.61073000 9.61514000 9.63053678 0.01643892 967 1520589300 2018.03.09 09:55 9.61220000 9.60641000 9.60384000 9.61373000 9.62823899 0.01720369 1137 1520589600 2018.03.09 10:00 9.60629000 9.60779000 9.60396000 9.60945000 9.62629147 0.01748737 1178 1520589900 2018.03.09 10:05 9.60766000 9.60393000 9.60303000 9.60787000 9.62416180 0.01776488 950 1520590200 2018.03.09 10:10 9.60443000 9.61433000 9.60343000 9.61607000 9.62322544 0.01713072 1600 1520590500 2018.03.09 10:15 9.61433000 9.60893000 9.60677000 9.61660000 9.62186397 0.01678079 837 1520590800 2018.03.09 10:20 9.60903000 9.60833000 9.60773000 9.61218000 9.62057502 0.01614783 636 1520591100 2018.03.09 10:25 9.60843000 9.60297000 9.60253000 9.60904000 9.61889835 0.01450725 932 1520591400 2018.03.09 10:30 9.60297000 9.60093000 9.59693000 9.60443000 9.61718708 0.01160851 602 1520591700 2018.03.09 10:35 9.60113000 9.59993000 9.59742000 9.60391000 9.61554355 0.00910534 1086 1520592000 2018.03.09 10:40 9.59992000 9.59480000 9.59211000 9.60258000 9.61356797 0.00983032 1189 1520592300 2018.03.09 10:45 9.59480000 9.58733000 9.58465000 9.59653000 9.61106912 0.01117997 1383 1520592600 2018.03.09 10:50 9.58723000 9.59017000 9.58334000 9.59040000 9.60907873 0.01213953 1070 1520592900 2018.03.09 10:55 9.59017000 9.59294000 9.58803000 9.59463000 9.60754170 0.01220812 865 1520593200 2018.03.09 11:00 9.59288000 9.58926000 9.58891000 9.59667000 9.60580059 0.01248824 611 1520593500 2018.03.09 11:05 9.58926000 9.59251000 9.58801000 9.59383000 9.60453482 0.01195693 426 1520593800 2018.03.09 11:10 9.59257000 9.58943000 9.58943000 9.59273000 9.60309626 0.01134023 262 1520594100 2018.03.09 11:15 9.58943000 9.58847000 9.58803000 9.59103000 9.60170329 0.01037120 299 1520594400 2018.03.09 11:20 9.58822000 9.58820000 9.58633000 9.58983000 9.60041726 0.00930042 448 1520594700 2018.03.09 11:25 9.58820000 9.58659000 9.58540000 9.58980000 9.59910038 0.00908820 332 1520595000 2018.03.09 11:30 9.58659000 9.58331000 9.58331000 9.58805000 9.59759653 0.00905470 440 1520595300 2018.03.09 11:35 9.58339000 9.57948000 9.57710000 9.58481000 9.59587115 0.00949698 844 1520595600 2018.03.09 11:40 9.57948000 9.58144000 9.57948000 9.58337000 9.59449675 0.00952360 478 1520595900 2018.03.09 11:45 9.58144000 9.58463000 9.58089000 9.58486000 9.59355706 0.00946368 345 1520596200 2018.03.09 11:50 9.58461000 9.58446000 9.58271000 9.58599000 9.59269068 0.00834659 329 1520596500 2018.03.09 11:55 9.58442000 9.58430000 9.58059000 9.58452000 9.59189156 0.00755618 480 1520596800 2018.03.09 12:00 9.58430000 9.59287000 9.58417000 9.59318000 9.59198475 0.00663698 406 1520597100 2018.03.09 12:05 9.59282000 9.58903000 9.58784000 9.59332000 9.59170334 0.00607074 464 1520597400 2018.03.09 12:10 9.58913000 9.58573000 9.58530000 9.59073000 9.59113445 0.00554699 495 1520597700 2018.03.09 12:15 9.58573000 9.58424000 9.58418000 9.58704000 9.59047784 0.00498826 266 1520598000 2018.03.09 12:20 9.58424000 9.58683000 9.58420000 9.58713000 9.59013043 0.00472870 151 1520598300 2018.03.09 12:25 9.58693000 9.58514000 9.58493000 9.58713000 9.58965515 0.00451861 246 1520598600 2018.03.09 12:30 9.58523000 9.58347000 9.58317000 9.58713000 9.58906609 0.00436858 320 1520598900 2018.03.09 12:35 9.58347000 9.58319000 9.58307000 9.58423000 9.58850646 0.00413357 155 1520599200 2018.03.09 12:40 9.58319000 9.58116000 9.58088000 9.58398000 9.58780680 0.00404382 214 1520599500 2018.03.09 12:45 9.58116000 9.58821000 9.57967000 9.59020000 9.58784520 0.00392843 457 1520599800 2018.03.09 12:50 9.58827000 9.59084000 9.58783000 9.59382000 9.58813042 0.00413874 824 1520600100 2018.03.09 12:55 9.59078000 9.59166000 9.59026000 9.59353000 9.58846657 0.00441215 741 1520600400 2018.03.09 13:00 9.59166000 9.58813000 9.58751000 9.59245000 9.58843451 0.00439262 487 1520600700 2018.03.09 13:05 9.58823000 9.58947000 9.58753000 9.59036000 9.58853313 0.00443760 364 1520601000 2018.03.09 13:10 9.58947000 9.58781000 9.58607000 9.58947000 9.58846426 0.00424554 345 1520601300 2018.03.09 13:15 9.58773000 9.58683000 9.58628000 9.58949000 9.58830862 0.00367782 197 1520601600 2018.03.09 13:20 9.58683000 9.58640000 9.58609000 9.58931000 9.58812684 0.00328711 230 1520601900 2018.03.09 13:25 9.58640000 9.58654000 9.58383000 9.58811000 9.58797572 0.00315374 505 1520602200 2018.03.09 13:30 9.58654000 9.59116000 9.58509000 9.59116000 9.58827898 0.00322917 490 1520602500 2018.03.09 13:35 9.59116000 9.58997000 9.58683000 9.59202000 9.58844003 0.00317443 613 1520602800 2018.03.09 13:40 9.59006000 9.58783000 9.58754000 9.59098000 9.58838193 0.00299526 295 1520603100 2018.03.09 13:45 9.58783000 9.58687000 9.58687000 9.58925000 9.58823794 0.00295109 339 1520603400 2018.03.09 13:50 9.58683000 9.58875000 9.58563000 9.58878000 9.58828671 0.00291698 372 1520603700 2018.03.09 13:55 9.58875000 9.58650000 9.58547000 9.58879000 9.58811654 0.00274876 134 1520604000 2018.03.09 14:00 9.58650000 9.58332000 9.58292000 9.58650000 9.58765973 0.00282140 231 1520604300 2018.03.09 14:05 9.58325000 9.58529000 9.58181000 9.58562000 9.58743404 0.00278451 242 1520604600 2018.03.09 14:10 9.58530000 9.58480000 9.58334000 9.58533000 9.58718318 0.00269788 170 1520604900 2018.03.09 14:15 9.58488000 9.58807000 9.58454000 9.58879000 9.58726764 0.00254509 430 1520605200 2018.03.09 14:20 9.58807000 9.58965000 9.58583000 9.58984000 9.58749453 0.00215833 201 1520605500 2018.03.09 14:25 9.58973000 9.59093000 9.58673000 9.59193000 9.58782172 0.00222988 619 1520605800 2018.03.09 14:30 9.59103000 9.59089000 9.58903000 9.59303000 9.58811394 0.00222337 758 1520606100 2018.03.09 14:35 9.59079000 9.59026000 9.58833000 9.59155000 9.58831832 0.00215501 507 1520606400 2018.03.09 14:40 9.59022000 9.58855000 9.58805000 9.59078000 9.58834039 0.00215865 391 1520606700 2018.03.09 14:45 9.58862000 9.59113000 9.58703000 9.59188000 9.58860606 0.00227933 321 1520607000 2018.03.09 14:50 9.59123000 9.58963000 9.58908000 9.59298000 9.58870358 0.00230454 469 1520607300 2018.03.09 14:55 9.58943000 9.58778000 9.58723000 9.59171000 9.58861562 0.00225832 402 1520607600 2018.03.09 15:00 9.58778000 9.59303000 9.58708000 9.59327000 9.58903604 0.00246230 297 1520607900 2018.03.09 15:05 9.59313000 9.59419000 9.59308000 9.59670000 9.58952689 0.00272482 367 1520608200 2018.03.09 15:10 9.59414000 9.59447000 9.59034000 9.59512000 9.58999766 0.00302337 229 1520608500 2018.03.09 15:15 9.59442000 9.59204000 9.59023000 9.59447000 9.59019217 0.00311414 311 1520608800 2018.03.09 15:20 9.59204000 9.59148000 9.58862000 9.59262000 9.59031482 0.00311700 486 1520609100 2018.03.09 15:25 9.59148000 9.58713000 9.58713000 9.59548000 9.59001151 0.00302708 696 1520609400 2018.03.09 15:30 9.58713000 9.58753000 9.58556000 9.59221000 9.58977517 0.00302108 911 1520609700 2018.03.09 15:35 9.58763000 9.59033000 9.58737000 9.59373000 9.58982801 0.00293857 1065 1520610000 2018.03.09 15:40 9.59017000 9.59273000 9.58844000 9.59753000 9.59010439 0.00263104 1006 1520610300 2018.03.09 15:45 9.59263000 9.58817000 9.58777000 9.59360000 9.58992017 0.00244896 695 1520610600 2018.03.09 15:50 9.58814000 9.58436000 9.58436000 9.58873000 9.58939063 0.00259264 896 1520610900 2018.03.09 15:55 9.58436000 9.58245000 9.57923000 9.58436000 9.58872961 0.00317326 683 1520611200 2018.03.09 16:00 9.58232000 9.58296000 9.58183000 9.58516000 9.58818013 0.00358363 547 1520611500 2018.03.09 16:05 9.58296000 9.57808000 9.57664000 9.58296000 9.58721821 0.00444941 518 1520611800 2018.03.09 16:10 9.57803000 9.57852000 9.57595000 9.57854000 9.58638981 0.00502861 339 1520612100 2018.03.09 16:15 9.57852000 9.57693000 9.57687000 9.58010000 9.58548887 0.00565320 395 1520612400 2018.03.09 16:20 9.57693000 9.57761000 9.57503000 9.57778000 9.58473851 0.00612096 358 1520612700 2018.03.09 16:25 9.57761000 9.57494000 9.57494000 9.57930000 9.58380531 0.00662241 445 1520613000 2018.03.09 16:30 9.57494000 9.57633000 9.57329000 9.57660000 9.58309338 0.00692454 370 1520613300 2018.03.09 16:35 9.57673000 9.58548000 9.57673000 9.58613000 9.58332068 0.00679129 985 1520613600 2018.03.09 16:40 9.58553000 9.59577000 9.58449000 9.59629000 9.58450633 0.00672439 1270 1520613900 2018.03.09 16:45 9.59568000 9.60013000 9.59483000 9.60464000 9.58599430 0.00713328 1145 1520614200 2018.03.09 16:50 9.60003000 9.60143000 9.59443000 9.60230000 9.58746436 0.00779117 1059 1520614500 2018.03.09 16:55 9.60143000 9.59930000 9.59782000 9.60554000 9.58859157 0.00836165 1118 1520614800 2018.03.09 17:00 9.59921000 9.59445000 9.59192000 9.60210000 9.58914951 0.00857922 925 1520615100 2018.03.09 17:05 9.59434000 9.59288000 9.59143000 9.59743000 9.58950480 0.00870259 898 1520615400 2018.03.09 17:10 9.59288000 9.58893000 9.58833000 9.59523000 9.58945005 0.00867727 1079 1520615700 2018.03.09 17:15 9.58883000 9.58104000 9.58069000 9.58933000 9.58864910 0.00865494 917 1520616000 2018.03.09 17:20 9.58104000 9.58745000 9.58102000 9.58788000 9.58853490 0.00858123 1276 1520616300 2018.03.09 17:25 9.58785000 9.59687000 9.58783000 9.59868000 9.58932872 0.00897197 669 1520616600 2018.03.09 17:30 9.59687000 9.59689000 9.59407000 9.59881000 9.59004884 0.00924041 762 1520616900 2018.03.09 17:35 9.59673000 9.59835000 9.59503000 9.59852000 9.59083943 0.00945860 479 1520617200 2018.03.09 17:40 9.59834000 9.59385000 9.59383000 9.60165000 9.59112615 0.00938551 1168 1520617500 2018.03.09 17:45 9.59383000 9.59633000 9.59053000 9.59685000 9.59162175 0.00908937 952 1520617800 2018.03.09 17:50 9.59619000 9.59333000 9.59303000 9.59663000 9.59178444 0.00863707 603 1520618100 2018.03.09 17:55 9.59343000 9.58846000 9.58643000 9.59517000 9.59146783 0.00798228 1412 1520618400 2018.03.09 18:00 9.58821000 9.59393000 9.58321000 9.59393000 9.59170232 0.00736979 1734 1520618700 2018.03.09 18:05 9.59396000 9.59228000 9.59123000 9.59716000 9.59175734 0.00633860 1002 1520619000 2018.03.09 18:10 9.59228000 9.58877000 9.58683000 9.59323000 9.59147283 0.00544797 622 1520619300 2018.03.09 18:15 9.58877000 9.58537000 9.58463000 9.59253000 9.59089161 0.00567430 601 1520619600 2018.03.09 18:20 9.58537000 9.57913000 9.57883000 9.58555000 9.58977145 0.00653372 1149 1520619900 2018.03.09 18:25 9.57923000 9.57881000 9.57853000 9.58141000 9.58872751 0.00691424 409 1520620200 2018.03.09 18:30 9.57883000 9.57913000 9.57815000 9.58033000 9.58781346 0.00692919 444 1520620500 2018.03.09 18:35 9.57910000 9.58063000 9.57816000 9.58073000 9.58712932 0.00682341 244 1520620800 2018.03.09 18:40 9.58043000 9.58373000 9.57998000 9.58467000 9.58680557 0.00675639 287 1520621100 2018.03.09 18:45 9.58373000 9.57923000 9.57900000 9.58424000 9.58608409 0.00700703 363 1520621400 2018.03.09 18:50 9.57923000 9.57983000 9.57853000 9.58053000 9.58548846 0.00727281 572 1520621700 2018.03.09 18:55 9.57993000 9.57933000 9.57893000 9.58043000 9.58490194 0.00752357 407 1520622000 2018.03.09 19:00 9.57926000 9.58003000 9.57818000 9.58043000 9.58443795 0.00773480 258 1520622300 2018.03.09 19:05 9.57993000 9.57839000 9.57830000 9.58013000 9.58386195 0.00750956 299 1520622600 2018.03.09 19:10 9.57843000 9.57804000 9.57785000 9.57864000 9.58330748 0.00718029 353 1520622900 2018.03.09 19:15 9.57790000 9.57923000 9.57790000 9.57963000 9.58291915 0.00648588 90 1520623200 2018.03.09 19:20 9.57913000 9.57958000 9.57873000 9.58003000 9.58260114 0.00610195 154 1520623500 2018.03.09 19:25 9.57967000 9.58060000 9.57967000 9.58118000 9.58241055 0.00530631 114 1520623800 2018.03.09 19:30 9.58073000 9.57903000 9.57895000 9.58073000 9.58208859 0.00476651 79 1520624100 2018.03.09 19:35 9.57913000 9.58087000 9.57905000 9.58087000 9.58197254 0.00455081 82 1520624400 2018.03.09 19:40 9.58087000 9.58185000 9.58087000 9.58283000 9.58196087 0.00368015 145 1520624700 2018.03.09 19:45 9.58185000 9.58164000 9.58162000 9.58273000 9.58193031 0.00285411 100 1520625000 2018.03.09 19:50 9.58162000 9.58203000 9.58134000 9.58203000 9.58193980 0.00241618 122 1520625300 2018.03.09 19:55 9.58203000 9.58156000 9.58013000 9.58263000 9.58190363 0.00226439 272 1520625600 2018.03.09 20:00 9.58166000 9.58014000 9.57892000 9.58184000 9.58173567 0.00208540 284 1520625900 2018.03.09 20:05 9.58014000 9.57859000 9.57733000 9.58014000 9.58143608 0.00188921 251 1520626200 2018.03.09 20:10 9.57859000 9.57613000 9.57591000 9.57866000 9.58093074 0.00188099 151 1520626500 2018.03.09 20:15 9.57653000 9.57243000 9.57233000 9.57663000 9.58012114 0.00238086 270 1520626800 2018.03.09 20:20 9.57243000 9.57243000 9.57100000 9.57702000 9.57938865 0.00263428 531 1520627100 2018.03.09 20:25 9.57239000 9.57134000 9.57003000 9.57243000 9.57862212 0.00310447 262 1520627400 2018.03.09 20:30 9.57134000 9.57009000 9.56980000 9.57399000 9.57780953 0.00362277 377 1520627700 2018.03.09 20:35 9.57000000 9.57232000 9.57000000 9.57266000 9.57728672 0.00384652 236 1520628000 2018.03.09 20:40 9.57232000 9.56951000 9.56935000 9.57245000 9.57654608 0.00424225 187 1520628300 2018.03.09 20:45 9.56953000 9.56966000 9.56933000 9.57053000 9.57589026 0.00458595 276 1520628600 2018.03.09 20:50 9.56975000 9.56990000 9.56946000 9.57026000 9.57531976 0.00485326 50 1520628900 2018.03.09 20:55 9.56990000 9.57095000 9.56829000 9.57095000 9.57490359 0.00495084 264 1520629200 2018.03.09 21:00 9.57105000 9.56750000 9.56737000 9.57116000 9.57419849 0.00523407 144 1520629500 2018.03.09 21:05 9.56783000 9.57003000 9.56763000 9.57053000 9.57380149 0.00518940 174 1520629800 2018.03.09 21:10 9.57001000 9.56793000 9.56793000 9.57001000 9.57324230 0.00531106 245 1520630100 2018.03.09 21:15 9.56823000 9.56823000 9.56773000 9.56883000 9.57276494 0.00521840 174 1520630400 2018.03.09 21:20 9.56803000 9.56823000 9.56793000 9.56903000 9.57233304 0.00495482 232 1520630700 2018.03.09 21:25 9.56823000 9.56633000 9.56623000 9.56833000 9.57176132 0.00471931 130 1520631000 2018.03.09 21:30 9.56633000 9.56753000 9.56583000 9.56772000 9.57135834 0.00422848 296 1520631300 2018.03.09 21:35 9.56751000 9.56827000 9.56653000 9.56846000 9.57106421 0.00359952 141 1520631600 2018.03.09 21:40 9.56827000 9.56813000 9.56796000 9.57018000 9.57078476 0.00298436 467 1520631900 2018.03.09 21:45 9.56813000 9.56833000 9.56803000 9.56873000 9.57055098 0.00239557 815 1520632200 2018.03.09 21:50 9.56833000 9.56823000 9.56813000 9.56893000 9.57032993 0.00199447 1034 1520632500 2018.03.09 21:55 9.56833000 9.56833000 9.56800000 9.56893000 9.57013946 0.00188396 1233 1520632800 2018.03.09 22:00 9.56833000 9.56833000 9.56813000 9.56893000 9.56996713 0.00175310 285 1520633100 2018.03.09 22:05 9.56813000 9.56833000 9.56803000 9.56873000 9.56981121 0.00166613 611 1520633400 2018.03.09 22:10 9.56833000 9.56823000 9.56813000 9.56843000 9.56966062 0.00160923 792 1520633700 2018.03.09 22:15 9.56823000 9.56843000 9.56813000 9.56853000 9.56954342 0.00143465 309 1520634000 2018.03.09 22:20 9.56843000 9.56823000 9.56813000 9.56933000 9.56941833 0.00137410 407 1520634300 2018.03.09 22:25 9.56823000 9.57073000 9.56753000 9.57385000 9.56954325 0.00148789 937 1520634600 2018.03.09 22:30 9.57094000 9.57133000 9.57038000 9.57183000 9.56971342 0.00165025 173 1520634900 2018.03.09 22:35 9.57133000 9.56833000 9.56803000 9.57133000 9.56958167 0.00155793 807 1520635200 2018.03.09 22:40 9.56833000 9.56793000 9.56773000 9.56853000 9.56942436 0.00142215 219 1520635500 2018.03.09 22:45 9.56793000 9.56833000 9.56763000 9.56943000 9.56932014 0.00136333 194 1520635800 2018.03.09 22:50 9.56823000 9.56793000 9.56753000 9.56914000 9.56918774 0.00127637 368 1520636100 2018.03.09 22:55 9.56793000 9.56893000 9.56769000 9.57080000 9.56916320 0.00124483 209 1520636400 2018.03.09 23:00 9.56908000 9.57271000 9.56870000 9.57282000 9.56950099 0.00161200 94 1520636700 2018.03.09 23:05 9.57271000 9.56943000 9.56875000 9.57271000 9.56949423 0.00144451 297 1520637000 2018.03.09 23:10 9.56943000 9.56789000 9.56773000 9.57035000 9.56934144 0.00135625 556 1520637300 2018.03.09 23:15 9.56778000 9.56781000 9.56764000 9.56863000 9.56919559 0.00132719 23 1520637600 2018.03.09 23:20 9.56777000 9.56783000 9.56762000 9.56793000 9.56906554 0.00130651 16 1520637900 2018.03.09 23:25 9.56784000 9.56839000 9.56784000 9.56923000 9.56900120 0.00129254 265 1520638200 2018.03.09 23:30 9.56842000 9.56792000 9.56588000 9.56897000 9.56889823 0.00128921 227 1520638500 2018.03.09 23:35 9.56791000 9.57283000 9.56709000 9.57293000 9.56927268 0.00157725 565 1520638800 2018.03.09 23:40 9.57283000 9.57293000 9.57088000 9.57301000 9.56962100 0.00180767 94 1520639100 2018.03.09 23:45 9.57293000 9.57154000 9.57078000 9.57357000 9.56980376 0.00186775 68 1520639400 2018.03.09 23:50 9.57158000 9.56767000 9.56759000 9.57339000 9.56960054 0.00185785 100 1520812800 2018.03.12 00:00 9.56519000 9.57280000 9.56519000 9.57280000 9.56990525 0.00200091 4 1520813100 2018.03.12 00:05 9.57482000 9.57482000 9.57482000 9.57482000 9.57037333 0.00230029 1 1520813700 2018.03.12 00:15 9.57469000 9.57426000 9.57271000 9.57553000 9.57074349 0.00252865 12 1520814000 2018.03.12 00:20 9.57427000 9.57509000 9.57373000 9.57775000 9.57115744 0.00280822 22 1520814300 2018.03.12 00:25 9.57716000 9.57640000 9.57422000 9.57716000 9.57165673 0.00309752 11 1520814600 2018.03.12 00:30 9.57705000 9.57629000 9.57401000 9.57770000 9.57209799 0.00326626 11 1520814900 2018.03.12 00:35 9.57737000 9.57585000 9.57437000 9.57737000 9.57245533 0.00335288 18 1520815200 2018.03.12 00:40 9.57661000 9.57665000 9.57661000 9.57870000 9.57285482 0.00342043 12 1520815500 2018.03.12 00:45 9.57658000 9.57658000 9.57658000 9.57658000 9.57320960 0.00348619 1 1520815800 2018.03.12 00:50 9.57454000 9.57619000 9.57352000 9.57682000 9.57349345 0.00361830 8 1520816100 2018.03.12 00:55 9.57533000 9.57671000 9.57426000 9.57761000 9.57379979 0.00364538 26 1520816400 2018.03.12 01:00 9.57805000 9.57644000 9.57201000 9.57805000 9.57405123 0.00349725 272 1520816700 2018.03.12 01:05 9.57502000 9.57275000 9.57083000 9.57775000 9.57392731 0.00320090 77 1520817000 2018.03.12 01:10 9.57261000 9.57256000 9.57158000 9.57294000 9.57379709 0.00290634 57 1520817300 2018.03.12 01:15 9.57242000 9.57289000 9.57228000 9.57375000 9.57371070 0.00265735 65 1520817600 2018.03.12 01:20 9.57326000 9.57349000 9.57089000 9.57494000 9.57368968 0.00232592 43 1520817900 2018.03.12 01:25 9.57330000 9.57445000 9.57330000 9.57445000 9.57376209 0.00230566 26 1520818200 2018.03.12 01:30 9.57452000 9.57424000 9.57385000 9.57452000 9.57380761 0.00228875 14 1520818500 2018.03.12 01:35 9.57399000 9.57142000 9.56993000 9.57399000 9.57358022 0.00236161 54 1520818800 2018.03.12 01:40 9.57188000 9.56907000 9.56806000 9.57188000 9.57315067 0.00240361 40 1520819100 2018.03.12 01:45 9.56953000 9.57307000 9.56953000 9.57365000 9.57314299 0.00240660 47 1520819400 2018.03.12 01:50 9.57398000 9.57400000 9.57187000 9.57437000 9.57322461 0.00234223 71 1520819700 2018.03.12 01:55 9.57416000 9.57300000 9.57068000 9.57428000 9.57320322 0.00234177 52 1520820000 2018.03.12 02:00 9.57242000 9.57528000 9.57101000 9.57528000 9.57340101 0.00225842 120 1520820300 2018.03.12 02:05 9.57473000 9.57182000 9.57043000 9.57538000 9.57325043 0.00224058 214 1520820600 2018.03.12 02:10 9.57191000 9.56990000 9.56990000 9.57223000 9.57293134 0.00236296 44 1520820900 2018.03.12 02:15 9.57003000 9.57126000 9.56923000 9.57329000 9.57277217 0.00235199 210 1520821200 2018.03.12 02:20 9.57161000 9.57100000 9.57100000 9.57189000 9.57260339 0.00226841 37 1520821500 2018.03.12 02:25 9.57092000 9.57068000 9.57068000 9.57233000 9.57242021 0.00217322 78 1520821800 2018.03.12 02:30 9.57073000 9.57180000 9.57068000 9.57180000 9.57236114 0.00201963 65 1520822100 2018.03.12 02:35 9.57180000 9.57132000 9.57105000 9.57236000 9.57226199 0.00179700 32 1520822400 2018.03.12 02:40 9.57132000 9.57354000 9.57107000 9.57403000 9.57238370 0.00155720 41 1520822700 2018.03.12 02:45 9.57352000 9.57259000 9.57007000 9.57403000 9.57240335 0.00155604 109 1520823000 2018.03.12 02:50 9.57257000 9.57292000 9.57130000 9.57469000 9.57245255 0.00156122 28 1520823300 2018.03.12 02:55 9.57292000 9.57158000 9.57158000 9.57292000 9.57236945 0.00156558 72 1520823600 2018.03.12 03:00 9.57158000 9.57123000 9.57093000 9.57243000 9.57226093 0.00155885 91 1520823900 2018.03.12 03:05 9.57123000 9.57193000 9.57073000 9.57213000 9.57222942 0.00147839 96 1520824200 2018.03.12 03:10 9.57193000 9.57155000 9.57132000 9.57562000 9.57216471 0.00140512 253 1520824500 2018.03.12 03:15 9.57173000 9.57285000 9.57133000 9.57663000 9.57222998 0.00141186 223 1520824800 2018.03.12 03:20 9.57280000 9.57232000 9.57193000 9.57374000 9.57223855 0.00122285 69 1520825100 2018.03.12 03:25 9.57232000 9.57503000 9.57179000 9.57653000 9.57250440 0.00137806 200 1520825400 2018.03.12 03:30 9.57493000 9.57543000 9.57433000 9.57655000 9.57278303 0.00154208 153 1520825700 2018.03.12 03:35 9.57513000 9.57643000 9.57484000 9.57665000 9.57313036 0.00182810 124 1520826000 2018.03.12 03:40 9.57637000 9.57516000 9.57513000 9.57663000 9.57332366 0.00189509 78 1520826300 2018.03.12 03:45 9.57518000 9.57633000 9.57518000 9.57663000 9.57360998 0.00208446 85 1520826600 2018.03.12 03:50 9.57623000 9.57343000 9.57253000 9.57633000 9.57359284 0.00190657 135 1520826900 2018.03.12 03:55 9.57338000 9.57503000 9.57173000 9.57603000 9.57372971 0.00190204 93 1520827200 2018.03.12 04:00 9.57493000 9.57388000 9.57073000 9.57578000 9.57374402 0.00180561 112 1520827500 2018.03.12 04:05 9.57289000 9.57528000 9.57182000 9.57605000 9.57389031 0.00173406 136 1520827800 2018.03.12 04:10 9.57502000 9.57293000 9.57263000 9.57558000 9.57379885 0.00166689 83 1520828100 2018.03.12 04:15 9.57293000 9.57285000 9.57263000 9.57293000 9.57370848 0.00157834 24 1520828400 2018.03.12 04:20 9.57285000 9.56990000 9.56981000 9.57285000 9.57334577 0.00177379 119 1520828700 2018.03.12 04:25 9.56998000 9.56986000 9.56962000 9.57057000 9.57301379 0.00194999 63 1520829000 2018.03.12 04:30 9.56962000 9.57192000 9.56885000 9.57192000 9.57290962 0.00198017 119 1520829300 2018.03.12 04:35 9.57078000 9.56923000 9.56863000 9.57132000 9.57255918 0.00218766 148 1520829600 2018.03.12 04:40 9.56923000 9.56913000 9.56863000 9.56993000 9.57223259 0.00238651 116 1520829900 2018.03.12 04:45 9.56913000 9.56913000 9.56839000 9.56953000 9.57193711 0.00257763 44 1520830200 2018.03.12 04:50 9.56923000 9.56963000 9.56823000 9.57109000 9.57171738 0.00270643 130 1520830500 2018.03.12 04:55 9.56963000 9.56953000 9.56913000 9.57093000 9.57150906 0.00281424 102 1520830800 2018.03.12 05:00 9.56953000 9.56970000 9.56913000 9.57009000 9.57133677 0.00290148 131 1520831100 2018.03.12 05:05 9.56977000 9.56943000 9.56925000 9.57035000 9.57115517 0.00287553 78 1520831400 2018.03.12 05:10 9.56918000 9.57119000 9.56910000 9.57135000 9.57115849 0.00271099 109 1520831700 2018.03.12 05:15 9.57119000 9.57032000 9.57032000 9.57131000 9.57107863 0.00246717 48 1520832000 2018.03.12 05:20 9.57032000 9.56951000 9.56951000 9.57136000 9.57092924 0.00234490 92 1520832300 2018.03.12 05:25 9.56951000 9.56926000 9.56883000 9.56951000 9.57077026 0.00206042 59 1520832600 2018.03.12 05:30 9.56926000 9.56953000 9.56896000 9.56953000 9.57065214 0.00200104 27 1520832900 2018.03.12 05:35 9.56967000 9.56982000 9.56953000 9.56991000 9.57057289 0.00175464 46 1520833200 2018.03.12 05:40 9.56982000 9.56970000 9.56913000 9.56988000 9.57048976 0.00159591 50 1520833500 2018.03.12 05:45 9.56967000 9.57032000 9.56957000 9.57032000 9.57047359 0.00117905 72 1520833800 2018.03.12 05:50 9.57032000 9.56773000 9.56663000 9.57032000 9.57021230 0.00110691 145 1520834100 2018.03.12 05:55 9.56773000 9.56793000 9.56753000 9.56863000 9.56999494 0.00096727 84 1520834400 2018.03.12 06:00 9.56793000 9.56783000 9.56723000 9.56853000 9.56978875 0.00101112 152 1520834700 2018.03.12 06:05 9.56813000 9.56893000 9.56813000 9.56913000 9.56970697 0.00100825 58 1520835000 2018.03.12 06:10 9.56893000 9.56843000 9.56803000 9.56913000 9.56958535 0.00087888 75 1520835300 2018.03.12 06:15 9.56853000 9.56833000 9.56803000 9.56863000 9.56946579 0.00088519 79 1520835600 2018.03.12 06:20 9.56843000 9.56893000 9.56783000 9.56923000 9.56941476 0.00087964 174 1520835900 2018.03.12 06:25 9.56893000 9.56873000 9.56813000 9.56943000 9.56934955 0.00088005 109 1520836200 2018.03.12 06:30 9.56883000 9.56933000 9.56723000 9.56933000 9.56934769 0.00087756 136 1520836500 2018.03.12 06:35 9.56903000 9.56943000 9.56893000 9.56973000 9.56935553 0.00087799 26 1520836800 2018.03.12 06:40 9.56903000 9.56863000 9.56843000 9.56953000 9.56928643 0.00087736 30 1520837100 2018.03.12 06:45 9.56873000 9.56903000 9.56873000 9.56903000 9.56926201 0.00087506 14 1520837400 2018.03.12 06:50 9.56893000 9.56893000 9.56893000 9.56893000 9.56923039 0.00075623 1 1520837700 2018.03.12 06:55 9.56863000 9.56883000 9.56823000 9.56893000 9.56919226 0.00070796 19 1520838000 2018.03.12 07:00 9.56873000 9.56883000 9.56793000 9.56893000 9.56915775 0.00069671 26 1520838300 2018.03.12 07:05 9.56903000 9.56843000 9.56784000 9.56923000 9.56908844 0.00069138 33 1520839200 2018.03.12 07:20 9.56853000 9.56843000 9.56833000 9.56853000 9.56902574 0.00067908 5 1520839500 2018.03.12 07:25 9.56853000 9.56843000 9.56779000 9.56853000 9.56896900 0.00064822 15 1520839800 2018.03.12 07:30 9.56833000 9.56833000 9.56793000 9.56843000 9.56890814 0.00061933 9 1520840100 2018.03.12 07:35 9.56843000 9.56863000 9.56793000 9.56893000 9.56888165 0.00052193 37 1520840400 2018.03.12 07:40 9.56873000 9.56883000 9.56863000 9.56913000 9.56887673 0.00045174 50 1520840700 2018.03.12 07:45 9.56873000 9.56863000 9.56793000 9.56883000 9.56885323 0.00039283 31 1520841000 2018.03.12 07:50 9.56873000 9.56833000 9.56803000 9.56883000 9.56880340 0.00032381 30 1520841300 2018.03.12 07:55 9.56815000 9.56793000 9.56753000 9.56843000 9.56872022 0.00035626 48 1520841600 2018.03.12 08:00 9.56803000 9.56823000 9.56773000 9.56833000 9.56867353 0.00036233 29 1520841900 2018.03.12 08:05 9.56833000 9.56693000 9.56693000 9.56843000 9.56850748 0.00052651 77 1520842200 2018.03.12 08:10 9.56713000 9.56543000 9.56457000 9.56713000 9.56821439 0.00087950 50 1520842500 2018.03.12 08:15 9.56563000 9.56473000 9.56470000 9.56563000 9.56788254 0.00121565 66 1520842800 2018.03.12 08:20 9.56493000 9.56464000 9.56464000 9.56503000 9.56757373 0.00143339 47 1520843100 2018.03.12 08:25 9.56464000 9.56467000 9.56463000 9.56473000 9.56729718 0.00157281 34 1520843400 2018.03.12 08:30 9.56456000 9.56450000 9.56450000 9.56473000 9.56703079 0.00172463 20 1520843700 2018.03.12 08:35 9.56450000 9.56372000 9.56372000 9.56450000 9.56671547 0.00189028 33 1520844000 2018.03.12 08:40 9.56366000 9.56367000 9.56356000 9.56367000 9.56642543 0.00201127 40 1520844300 2018.03.12 08:45 9.56350000 9.56424000 9.56343000 9.56451000 9.56621729 0.00204573 60 1520844600 2018.03.12 08:50 9.56424000 9.56420000 9.56414000 9.56453000 9.56602517 0.00205197 44 1520844900 2018.03.12 08:55 9.56441000 9.56446000 9.56412000 9.56462000 9.56587610 0.00204019 45 1520845200 2018.03.12 09:00 9.56434000 9.56445000 9.56416000 9.56455000 9.56574029 0.00200761 45 1520845500 2018.03.12 09:05 9.56444000 9.56527000 9.56444000 9.56542000 9.56569550 0.00192466 83 1520845800 2018.03.12 09:10 9.56519000 9.56569000 9.56512000 9.56582000 9.56569497 0.00183234 46 1520846100 2018.03.12 09:15 9.56569000 9.56482000 9.56481000 9.56579000 9.56561164 0.00172266 30 1520846400 2018.03.12 09:20 9.56504000 9.56593000 9.56492000 9.56687000 9.56564196 0.00156875 38 1520846700 2018.03.12 09:25 9.56592000 9.56523000 9.56513000 9.56592000 9.56560273 0.00141491 35 1520847000 2018.03.12 09:30 9.56543000 9.56583000 9.56518000 9.56593000 9.56562437 0.00128425 58 1520847300 2018.03.12 09:35 9.56583000 9.56643000 9.56573000 9.56663000 9.56570110 0.00122234 27 1520847600 2018.03.12 09:40 9.56633000 9.56644000 9.56613000 9.56673000 9.56577147 0.00113853 37 1520847900 2018.03.12 09:45 9.56644000 9.56183000 9.56143000 9.56649000 9.56539609 0.00119341 156 1520848200 2018.03.12 09:50 9.56203000 9.56073000 9.56018000 9.56213000 9.56495170 0.00140699 60 1520848500 2018.03.12 09:55 9.56083000 9.55983000 9.55888000 9.56083000 9.56446392 0.00170857 84 1520848800 2018.03.12 10:00 9.55973000 9.56104000 9.55863000 9.56298000 9.56413783 0.00184520 317 1520849100 2018.03.12 10:05 9.56104000 9.56223000 9.55999000 9.56333000 9.56395614 0.00188821 197 1520849400 2018.03.12 10:10 9.56215000 9.56072000 9.56027000 9.56233000 9.56364793 0.00202394 162 1520849700 2018.03.12 10:15 9.56072000 9.56024000 9.55858000 9.56133000 9.56332337 0.00218919 355 1520850000 2018.03.12 10:20 9.56024000 9.55955000 9.55955000 9.56277000 9.56296400 0.00239257 531 1520850300 2018.03.12 10:25 9.55941000 9.56246000 9.55813000 9.56285000 9.56291600 0.00238681 241 1520850600 2018.03.12 10:30 9.56246000 9.56023000 9.55823000 9.56246000 9.56266019 0.00248411 449 1520850900 2018.03.12 10:35 9.56026000 9.56223000 9.55863000 9.56346000 9.56261922 0.00246017 500 1520851200 2018.03.12 10:40 9.56232000 9.56083000 9.55981000 9.56344000 9.56244882 0.00248237 607 1520851500 2018.03.12 10:45 9.56067000 9.57188000 9.56001000 9.57245000 9.56334702 0.00310703 870 1520851800 2018.03.12 10:50 9.57188000 9.57196000 9.56903000 9.57240000 9.56416731 0.00367071 310 1520852100 2018.03.12 10:55 9.57196000 9.57860000 9.57189000 9.57863000 9.56554185 0.00506332 474 1520852400 2018.03.12 11:00 9.57860000 9.57601000 9.57313000 9.58154000 9.56653882 0.00580960 728 1520852700 2018.03.12 11:05 9.57611000 9.57844000 9.57611000 9.57980000 9.56767226 0.00668352 258 1520853000 2018.03.12 11:10 9.57839000 9.57913000 9.57779000 9.58218000 9.56876348 0.00747099 345 1520853300 2018.03.12 11:15 9.57873000 9.58228000 9.57873000 9.58273000 9.57005076 0.00844426 286 1520853600 2018.03.12 11:20 9.58228000 9.58318000 9.58202000 9.58441000 9.57130117 0.00931611 180 1520853900 2018.03.12 11:25 9.58318000 9.58644000 9.58241000 9.58656000 9.57274296 0.01013732 179 1520854200 2018.03.12 11:30 9.58649000 9.58959000 9.58649000 9.59143000 9.57434744 0.01095513 318 1520854500 2018.03.12 11:35 9.58950000 9.59204000 9.58950000 9.59415000 9.57603245 0.01166334 168 1520854800 2018.03.12 11:40 9.59189000 9.58706000 9.58647000 9.59245000 9.57708269 0.01173935 410 1520855100 2018.03.12 11:45 9.58700000 9.58725000 9.58644000 9.58893000 9.57805101 0.01174217 239 1520855400 2018.03.12 11:50 9.58733000 9.58813000 9.58284000 9.58931000 9.57901091 0.01153411 408 1520855700 2018.03.12 11:55 9.58823000 9.59143000 9.58773000 9.59183000 9.58019368 0.01132495 302 1520856000 2018.03.12 12:00 9.59173000 9.58928000 9.58783000 9.59393000 9.58105904 0.01067818 373 1520856300 2018.03.12 12:05 9.58937000 9.59145000 9.58937000 9.59283000 9.58204866 0.01022081 248 1520856600 2018.03.12 12:10 9.59145000 9.59150000 9.58883000 9.59364000 9.58294879 0.00928131 530 1520856900 2018.03.12 12:15 9.59136000 9.59246000 9.59098000 9.59333000 9.58385462 0.00831386 283 1520857200 2018.03.12 12:20 9.59246000 9.59048000 9.58935000 9.59273000 9.58448561 0.00662194 252 1520857500 2018.03.12 12:25 9.59043000 9.58940000 9.58833000 9.59043000 9.58495364 0.00600801 244 1520857800 2018.03.12 12:30 9.58943000 9.58723000 9.58683000 9.59023000 9.58517044 0.00522112 259 1520858100 2018.03.12 12:35 9.58713000 9.58723000 9.58703000 9.58733000 9.58536659 0.00496329 16