Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 4.19319000 4.19381000 0.00001000 5.00000000 62.00000000 0.00001000 0.27904392 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1520506980 2018.03.08 11:03 4.20590000 4.20564000 4.20564000 4.20600000 4.20564000 0.00000000 15 1520507040 2018.03.08 11:04 4.20570000 4.20644000 4.20564000 4.20665000 4.20571619 0.00000000 59 1520507100 2018.03.08 11:05 4.20640000 4.20604000 4.20604000 4.20650000 4.20574703 0.00000000 32 1520507160 2018.03.08 11:06 4.20614000 4.20624000 4.20604000 4.20694000 4.20579398 0.00000000 66 1520507220 2018.03.08 11:07 4.20634000 4.20660000 4.20634000 4.20664000 4.20587074 0.00000000 8 1520507280 2018.03.08 11:08 4.20664000 4.20664000 4.20654000 4.20680000 4.20594401 0.00000000 34 1520507340 2018.03.08 11:09 4.20664000 4.20670000 4.20650000 4.20675000 4.20601601 0.00000000 28 1520507400 2018.03.08 11:10 4.20690000 4.20684000 4.20664000 4.20744000 4.20609448 0.00000000 64 1520507460 2018.03.08 11:11 4.20682000 4.20620000 4.20594000 4.20687000 4.20610453 0.00000000 32 1520507520 2018.03.08 11:12 4.20610000 4.20543000 4.20524000 4.20610000 4.20604029 0.00000000 45 1520507580 2018.03.08 11:13 4.20550000 4.20514000 4.20494000 4.20564000 4.20595455 0.00000000 37 1520507640 2018.03.08 11:14 4.20504000 4.20504000 4.20480000 4.20525000 4.20586745 0.00000000 45 1520507700 2018.03.08 11:15 4.20494000 4.20514000 4.20434000 4.20514000 4.20579817 0.00000000 47 1520507760 2018.03.08 11:16 4.20514000 4.20524000 4.20514000 4.20554000 4.20574501 0.00000000 19 1520507820 2018.03.08 11:17 4.20524000 4.20564000 4.20494000 4.20601000 4.20573501 0.00000000 131 1520507880 2018.03.08 11:18 4.20554000 4.20464000 4.20454000 4.20554000 4.20563072 0.00000000 43 1520507940 2018.03.08 11:19 4.20474000 4.20484000 4.20454000 4.20500000 4.20555541 0.00000000 33 1520508000 2018.03.08 11:20 4.20494000 4.20464000 4.20464000 4.20514000 4.20546823 0.00000000 15 1520508060 2018.03.08 11:21 4.20464000 4.20504000 4.20454000 4.20554000 4.20542745 0.00000000 22 1520508120 2018.03.08 11:22 4.20514000 4.20434000 4.20430000 4.20520000 4.20532388 0.00082167 21 1520508180 2018.03.08 11:23 4.20440000 4.20444000 4.20440000 4.20444000 4.20523970 0.00086985 3 1520508240 2018.03.08 11:24 4.20444000 4.20420000 4.20414000 4.20450000 4.20514068 0.00088904 27 1520508300 2018.03.08 11:25 4.20424000 4.20374000 4.20374000 4.20424000 4.20500728 0.00095817 16 1520508360 2018.03.08 11:26 4.20370000 4.20390000 4.20364000 4.20390000 4.20490183 0.00097944 7 1520508420 2018.03.08 11:27 4.20384000 4.20380000 4.20370000 4.20404000 4.20479689 0.00096131 21 1520508480 2018.03.08 11:28 4.20384000 4.20384000 4.20384000 4.20384000 4.20470576 0.00091342 1 1520508540 2018.03.08 11:29 4.20380000 4.20384000 4.20380000 4.20384000 4.20462331 0.00083350 2 1520508600 2018.03.08 11:30 4.20374000 4.20374000 4.20374000 4.20374000 4.20453918 0.00070583 1 1520508660 2018.03.08 11:31 4.20364000 4.20344000 4.20324000 4.20364000 4.20443450 0.00065129 12 1520508720 2018.03.08 11:32 4.20334000 4.20374000 4.20334000 4.20374000 4.20436836 0.00063330 12 1520508780 2018.03.08 11:33 4.20364000 4.20364000 4.20364000 4.20390000 4.20429899 0.00063186 16 1520508840 2018.03.08 11:34 4.20374000 4.20350000 4.20350000 4.20374000 4.20422289 0.00063611 13 1520508900 2018.03.08 11:35 4.20304000 4.20319000 4.20294000 4.20380000 4.20412452 0.00064428 65 1520508960 2018.03.08 11:36 4.20322000 4.20284000 4.20254000 4.20322000 4.20400219 0.00065726 26 1520509020 2018.03.08 11:37 4.20294000 4.20284000 4.20284000 4.20310000 4.20389150 0.00059761 24 1520509080 2018.03.08 11:38 4.20274000 4.20237000 4.20235000 4.20295000 4.20374660 0.00066196 36 1520509140 2018.03.08 11:39 4.20234000 4.20180000 4.20160000 4.20234000 4.20356121 0.00075114 32 1520509200 2018.03.08 11:40 4.20170000 4.20125000 4.20125000 4.20195000 4.20334109 0.00088509 55 1520509260 2018.03.08 11:41 4.20130000 4.20160000 4.20100000 4.20164000 4.20317527 0.00089740 116 1520509320 2018.03.08 11:42 4.20154000 4.20134000 4.20134000 4.20165000 4.20300049 0.00096359 17 1520509380 2018.03.08 11:43 4.20124000 4.20125000 4.20104000 4.20130000 4.20283377 0.00100170 25 1520509440 2018.03.08 11:44 4.20114000 4.20134000 4.20104000 4.20140000 4.20269151 0.00102299 20 1520509500 2018.03.08 11:45 4.20130000 4.20130000 4.20124000 4.20135000 4.20255898 0.00105621 11 1520509560 2018.03.08 11:46 4.20120000 4.20165000 4.20114000 4.20165000 4.20247241 0.00104128 21 1520509620 2018.03.08 11:47 4.20170000 4.20184000 4.20170000 4.20214000 4.20241218 0.00101252 36 1520509680 2018.03.08 11:48 4.20174000 4.20134000 4.20100000 4.20180000 4.20231007 0.00099355 84 1520509740 2018.03.08 11:49 4.20139000 4.20134000 4.20124000 4.20140000 4.20221768 0.00095803 13 1520509800 2018.03.08 11:50 4.20140000 4.20134000 4.20120000 4.20150000 4.20213410 0.00091418 56 1520509860 2018.03.08 11:51 4.20124000 4.20140000 4.20115000 4.20154000 4.20206418 0.00087744 54 1520509920 2018.03.08 11:52 4.20144000 4.20164000 4.20144000 4.20164000 4.20202378 0.00079380 9 1520509980 2018.03.08 11:53 4.20174000 4.20174000 4.20170000 4.20199000 4.20199676 0.00070330 18 1520510040 2018.03.08 11:54 4.20178000 4.20150000 4.20150000 4.20190000 4.20194945 0.00061029 19 1520510100 2018.03.08 11:55 4.20151000 4.20115000 4.20115000 4.20151000 4.20187331 0.00053541 17 1520510160 2018.03.08 11:56 4.20125000 4.20194000 4.20106000 4.20210000 4.20187966 0.00049365 34 1520510220 2018.03.08 11:57 4.20205000 4.20204000 4.20194000 4.20230000 4.20189493 0.00045706 30 1520510280 2018.03.08 11:58 4.20214000 4.20214000 4.20204000 4.20235000 4.20191827 0.00046628 16 1520510340 2018.03.08 11:59 4.20224000 4.20346000 4.20224000 4.20365000 4.20206510 0.00066466 43 1520510400 2018.03.08 12:00 4.20344000 4.20380000 4.20337000 4.20380000 4.20223033 0.00082946 41 1520510460 2018.03.08 12:01 4.20366000 4.20260000 4.20254000 4.20375000 4.20226554 0.00084022 59 1520510520 2018.03.08 12:02 4.20254000 4.20264000 4.20241000 4.20294000 4.20230120 0.00083634 60 1520510580 2018.03.08 12:03 4.20260000 4.20240000 4.20204000 4.20260000 4.20231061 0.00080732 25 1520510640 2018.03.08 12:04 4.20244000 4.20294000 4.20240000 4.20304000 4.20237055 0.00081493 47 1520510700 2018.03.08 12:05 4.20290000 4.20304000 4.20290000 4.20304000 4.20243431 0.00081741 14 1520510760 2018.03.08 12:06 4.20294000 4.20264000 4.20264000 4.20294000 4.20245390 0.00080695 26 1520510820 2018.03.08 12:07 4.20270000 4.20264000 4.20244000 4.20310000 4.20247162 0.00080241 108 1520510880 2018.03.08 12:08 4.20260000 4.20284000 4.20234000 4.20295000 4.20250671 0.00077627 135 1520510940 2018.03.08 12:09 4.20277000 4.20294000 4.20254000 4.20294000 4.20254797 0.00074783 48 1520511000 2018.03.08 12:10 4.20300000 4.20290000 4.20284000 4.20314000 4.20258150 0.00070868 29 1520511060 2018.03.08 12:11 4.20285000 4.20324000 4.20284000 4.20345000 4.20264421 0.00068325 108 1520511120 2018.03.08 12:12 4.20320000 4.20300000 4.20284000 4.20330000 4.20267810 0.00065442 86 1520511180 2018.03.08 12:13 4.20295000 4.20325000 4.20283000 4.20340000 4.20273256 0.00063726 31 1520511240 2018.03.08 12:14 4.20330000 4.20305000 4.20300000 4.20340000 4.20276280 0.00057974 24 1520511300 2018.03.08 12:15 4.20295000 4.20380000 4.20279000 4.20415000 4.20286158 0.00049940 111 1520511360 2018.03.08 12:16 4.20369000 4.20370000 4.20350000 4.20397000 4.20294143 0.00048359 89 1520511420 2018.03.08 12:17 4.20375000 4.20375000 4.20375000 4.20375000 4.20301843 0.00046572 1 1520511480 2018.03.08 12:18 4.20380000 4.20355000 4.20355000 4.20380000 4.20306906 0.00043108 6 1520511540 2018.03.08 12:19 4.20360000 4.20355000 4.20355000 4.20360000 4.20311486 0.00043334 2 1520511600 2018.03.08 12:20 4.20350000 4.20310000 4.20310000 4.20350000 4.20311345 0.00040525 21 1520511660 2018.03.08 12:21 4.20304000 4.20294000 4.20294000 4.20320000 4.20309693 0.00039016 10 1520511720 2018.03.08 12:22 4.20290000 4.20283000 4.20274000 4.20295000 4.20307151 0.00038263 20 1520511780 2018.03.08 12:23 4.20284000 4.20274000 4.20260000 4.20304000 4.20303994 0.00036543 44 1520511840 2018.03.08 12:24 4.20280000 4.20284000 4.20264000 4.20295000 4.20302089 0.00037194 38 1520511900 2018.03.08 12:25 4.20294000 4.20284000 4.20284000 4.20305000 4.20300367 0.00037844 12 1520511960 2018.03.08 12:26 4.20294000 4.20294000 4.20284000 4.20294000 4.20299760 0.00037186 3 1520512020 2018.03.08 12:27 4.20284000 4.20284000 4.20274000 4.20294000 4.20298259 0.00037066 8 1520512080 2018.03.08 12:28 4.20284000 4.20284000 4.20276000 4.20284000 4.20296901 0.00037634 3 1520512140 2018.03.08 12:29 4.20276000 4.20326000 4.20276000 4.20350000 4.20299673 0.00036969 31 1520512200 2018.03.08 12:30 4.20324000 4.20326000 4.20293000 4.20340000 4.20302180 0.00036305 52 1520512260 2018.03.08 12:31 4.20330000 4.20365000 4.20317000 4.20390000 4.20308163 0.00036473 68 1520512320 2018.03.08 12:32 4.20360000 4.20390000 4.20360000 4.20400000 4.20315957 0.00038587 79 1520512380 2018.03.08 12:33 4.20395000 4.20344000 4.20335000 4.20395000 4.20318628 0.00038572 62 1520512440 2018.03.08 12:34 4.20334000 4.20354000 4.20314000 4.20354000 4.20321996 0.00038718 49 1520512500 2018.03.08 12:35 4.20365000 4.20354000 4.20354000 4.20374000 4.20325044 0.00037034 6 1520512560 2018.03.08 12:36 4.20354000 4.20370000 4.20354000 4.20380000 4.20329326 0.00037257 17 1520512620 2018.03.08 12:37 4.20364000 4.20344000 4.20344000 4.20365000 4.20330723 0.00036225 23 1520512680 2018.03.08 12:38 4.20350000 4.20340000 4.20340000 4.20350000 4.20331607 0.00036078 3 1520512800 2018.03.08 12:40 4.20344000 4.20344000 4.20344000 4.20344000 4.20332787 0.00036125 1 1520512860 2018.03.08 12:41 4.20347000 4.20345000 4.20344000 4.20347000 4.20333950 0.00036166 5 1520512920 2018.03.08 12:42 4.20347000 4.20356000 4.20347000 4.20364000 4.20336050 0.00035847 10 1520512980 2018.03.08 12:43 4.20357000 4.20364000 4.20350000 4.20384000 4.20338712 0.00034868 30 1520513040 2018.03.08 12:44 4.20374000 4.20384000 4.20364000 4.20384000 4.20343025 0.00033823 16 1520513100 2018.03.08 12:45 4.20374000 4.20344000 4.20324000 4.20374000 4.20343118 0.00031152 41 1520513160 2018.03.08 12:46 4.20350000 4.20364000 4.20334000 4.20370000 4.20345107 0.00028614 23 1520513220 2018.03.08 12:47 4.20370000 4.20364000 4.20364000 4.20381000 4.20346906 0.00026483 17 1520513280 2018.03.08 12:48 4.20374000 4.20334000 4.20334000 4.20389000 4.20345677 0.00022814 36 1520513340 2018.03.08 12:49 4.20350000 4.20334000 4.20334000 4.20350000 4.20344565 0.00018789 4 1520513400 2018.03.08 12:50 4.20344000 4.20354000 4.20344000 4.20360000 4.20345464 0.00018018 11 1520513460 2018.03.08 12:51 4.20370000 4.20380000 4.20334000 4.20450000 4.20348753 0.00017442 71 1520513520 2018.03.08 12:52 4.20364000 4.20384000 4.20364000 4.20384000 4.20352110 0.00017513 9 1520513580 2018.03.08 12:53 4.20390000 4.20374000 4.20374000 4.20394000 4.20354194 0.00015643 19 1520513640 2018.03.08 12:54 4.20385000 4.20384000 4.20380000 4.20385000 4.20357033 0.00016348 7 1520513700 2018.03.08 12:55 4.20374000 4.20400000 4.20374000 4.20440000 4.20361125 0.00018563 27 1520513760 2018.03.08 12:56 4.20394000 4.20364000 4.20354000 4.20394000 4.20361399 0.00018505 8 1520513820 2018.03.08 12:57 4.20354000 4.20344000 4.20334000 4.20354000 4.20359742 0.00018765 11 1520513880 2018.03.08 12:58 4.20340000 4.20346000 4.20340000 4.20390000 4.20358433 0.00018761 10 1520513940 2018.03.08 12:59 4.20350000 4.20344000 4.20344000 4.20395000 4.20357059 0.00018777 19 1520514000 2018.03.08 13:00 4.20354000 4.20354000 4.20344000 4.20390000 4.20356767 0.00018622 45 1520514060 2018.03.08 13:01 4.20365000 4.20354000 4.20344000 4.20370000 4.20356504 0.00018513 12 1520514120 2018.03.08 13:02 4.20365000 4.20374000 4.20354000 4.20400000 4.20358170 0.00018488 34 1520514180 2018.03.08 13:03 4.20374000 4.20394000 4.20365000 4.20430000 4.20361582 0.00019447 52 1520514240 2018.03.08 13:04 4.20405000 4.20454000 4.20405000 4.20474000 4.20370384 0.00027544 61 1520514300 2018.03.08 13:05 4.20455000 4.20434000 4.20394000 4.20464000 4.20376443 0.00030773 39 1520514360 2018.03.08 13:06 4.20444000 4.20444000 4.20424000 4.20524000 4.20382877 0.00034906 80 1520514420 2018.03.08 13:07 4.20435000 4.20404000 4.20404000 4.20444000 4.20384888 0.00035324 4 1520514480 2018.03.08 13:08 4.20404000 4.20326000 4.20324000 4.20414000 4.20379280 0.00035186 50 1520514540 2018.03.08 13:09 4.20326000 4.20304000 4.20294000 4.20343000 4.20372111 0.00037688 33 1520514600 2018.03.08 13:10 4.20304000 4.20304000 4.20294000 4.20310000 4.20365624 0.00041151 14 1520514660 2018.03.08 13:11 4.20310000 4.20304000 4.20294000 4.20310000 4.20359755 0.00044192 6 1520514720 2018.03.08 13:12 4.20297000 4.20304000 4.20294000 4.20320000 4.20354445 0.00046564 14 1520514780 2018.03.08 13:13 4.20304000 4.20304000 4.20304000 4.20327000 4.20349641 0.00048703 16 1520514840 2018.03.08 13:14 4.20304000 4.20304000 4.20300000 4.20394000 4.20345294 0.00050086 51 1520514900 2018.03.08 13:15 4.20304000 4.20263000 4.20250000 4.20318000 4.20337456 0.00053393 108 1520514960 2018.03.08 13:16 4.20252000 4.20335000 4.20252000 4.20335000 4.20337222 0.00053120 35 1520515020 2018.03.08 13:17 4.20330000 4.20274000 4.20274000 4.20354000 4.20331201 0.00056246 44 1520515080 2018.03.08 13:18 4.20264000 4.20255000 4.20254000 4.20270000 4.20323944 0.00060393 7 1520515140 2018.03.08 13:19 4.20264000 4.20264000 4.20254000 4.20265000 4.20318235 0.00063214 9 1520515200 2018.03.08 13:20 4.20270000 4.20290000 4.20254000 4.20290000 4.20315546 0.00063768 34 1520515260 2018.03.08 13:21 4.20305000 4.20280000 4.20274000 4.20310000 4.20312161 0.00064575 33 1520515320 2018.03.08 13:22 4.20274000 4.20354000 4.20264000 4.20360000 4.20316145 0.00062785 45 1520515380 2018.03.08 13:23 4.20350000 4.20355000 4.20314000 4.20385000 4.20319846 0.00060348 53 1520515440 2018.03.08 13:24 4.20355000 4.20357000 4.20340000 4.20360000 4.20323384 0.00052930 34 1520515500 2018.03.08 13:25 4.20361000 4.20344000 4.20344000 4.20364000 4.20325348 0.00047268 10 1520515560 2018.03.08 13:26 4.20340000 4.20334000 4.20334000 4.20344000 4.20326172 0.00039436 6 1520515620 2018.03.08 13:27 4.20324000 4.20334000 4.20315000 4.20350000 4.20326917 0.00035789 8 1520515680 2018.03.08 13:28 4.20344000 4.20334000 4.20334000 4.20344000 4.20327592 0.00036150 6 1520515740 2018.03.08 13:29 4.20344000 4.20385000 4.20334000 4.20390000 4.20333059 0.00040291 27 1520515800 2018.03.08 13:30 4.20380000 4.20404000 4.20354000 4.20404000 4.20339816 0.00045494 38 1520515860 2018.03.08 13:31 4.20410000 4.20422000 4.20400000 4.20424000 4.20347643 0.00051377 19 1520515920 2018.03.08 13:32 4.20424000 4.20444000 4.20424000 4.20460000 4.20356820 0.00058169 19 1520515980 2018.03.08 13:33 4.20454000 4.20434000 4.20424000 4.20454000 4.20364170 0.00062195 13 1520516040 2018.03.08 13:34 4.20443000 4.20444000 4.20443000 4.20454000 4.20371773 0.00065959 7 1520516100 2018.03.08 13:35 4.20440000 4.20370000 4.20370000 4.20450000 4.20371604 0.00061254 40 1520516160 2018.03.08 13:36 4.20375000 4.20374000 4.20374000 4.20394000 4.20371832 0.00060779 12 1520516220 2018.03.08 13:37 4.20374000 4.20400000 4.20374000 4.20400000 4.20374515 0.00057722 8 1520516280 2018.03.08 13:38 4.20410000 4.20430000 4.20405000 4.20435000 4.20379799 0.00053591 25 1520516340 2018.03.08 13:39 4.20424000 4.20414000 4.20410000 4.20425000 4.20383056 0.00047968 20 1520516400 2018.03.08 13:40 4.20425000 4.20434000 4.20420000 4.20434000 4.20387908 0.00045035 25 1520516460 2018.03.08 13:41 4.20434000 4.20444000 4.20434000 4.20450000 4.20393250 0.00040044 13 1520516520 2018.03.08 13:42 4.20434000 4.20434000 4.20434000 4.20444000 4.20397131 0.00040181 10 1520516580 2018.03.08 13:43 4.20424000 4.20434000 4.20424000 4.20440000 4.20400642 0.00039955 3 1520516700 2018.03.08 13:45 4.20434000 4.20465000 4.20434000 4.20465000 4.20406772 0.00041303 7 1520516820 2018.03.08 13:47 4.20455000 4.20450000 4.20440000 4.20460000 4.20410889 0.00039991 16 1520516880 2018.03.08 13:48 4.20445000 4.20445000 4.20445000 4.20445000 4.20414137 0.00036706 1 1520516940 2018.03.08 13:49 4.20440000 4.20445000 4.20440000 4.20445000 4.20417077 0.00032347 2 1520517000 2018.03.08 13:50 4.20458000 4.20464000 4.20450000 4.20464000 4.20421546 0.00027283 10 1520517060 2018.03.08 13:51 4.20464000 4.20464000 4.20464000 4.20464000 4.20425589 0.00026639 3 1520517120 2018.03.08 13:52 4.20464000 4.20465000 4.20460000 4.20470000 4.20429342 0.00026766 5 1520517180 2018.03.08 13:53 4.20460000 4.20460000 4.20460000 4.20464000 4.20432262 0.00027058 4 1520517240 2018.03.08 13:54 4.20455000 4.20481000 4.20455000 4.20481000 4.20436904 0.00028574 14 1520517300 2018.03.08 13:55 4.20482000 4.20487000 4.20474000 4.20487000 4.20441675 0.00030542 10 1520517360 2018.03.08 13:56 4.20491000 4.20491000 4.20491000 4.20491000 4.20446373 0.00032681 1 1520517420 2018.03.08 13:57 4.20490000 4.20480000 4.20480000 4.20493000 4.20449575 0.00028853 4 1520517480 2018.03.08 13:58 4.20484000 4.20480000 4.20480000 4.20484000 4.20452473 0.00024077 4 1520517540 2018.03.08 13:59 4.20505000 4.20505000 4.20495000 4.20510000 4.20457475 0.00023317 9 1520517660 2018.03.08 14:01 4.20510000 4.20529000 4.20510000 4.20576000 4.20464287 0.00026933 30 1520517720 2018.03.08 14:02 4.20525000 4.20520000 4.20515000 4.20540000 4.20469593 0.00027090 22 1520517780 2018.03.08 14:03 4.20525000 4.20520000 4.20520000 4.20525000 4.20474394 0.00028044 10 1520517840 2018.03.08 14:04 4.20525000 4.20520000 4.20515000 4.20550000 4.20478737 0.00028999 37 1520517900 2018.03.08 14:05 4.20525000 4.20515000 4.20515000 4.20570000 4.20482191 0.00028336 23 1520517960 2018.03.08 14:06 4.20520000 4.20510000 4.20500000 4.20535000 4.20484839 0.00026808 36 1520518020 2018.03.08 14:07 4.20505000 4.20500000 4.20500000 4.20505000 4.20486283 0.00026601 2 1520518080 2018.03.08 14:08 4.20495000 4.20494000 4.20454000 4.20500000 4.20487018 0.00025332 19 1520518140 2018.03.08 14:09 4.20500000 4.20510000 4.20490000 4.20534000 4.20489207 0.00023723 26 1520518200 2018.03.08 14:10 4.20505000 4.20534000 4.20505000 4.20534000 4.20493473 0.00022843 24 1520518260 2018.03.08 14:11 4.20534000 4.20514000 4.20514000 4.20534000 4.20495428 0.00021951 2 1520518320 2018.03.08 14:12 4.20510000 4.20455000 4.20455000 4.20514000 4.20491578 0.00023509 19 1520518380 2018.03.08 14:13 4.20460000 4.20510000 4.20460000 4.20510000 4.20493332 0.00022477 28 1520518440 2018.03.08 14:14 4.20504000 4.20495000 4.20460000 4.20504000 4.20493491 0.00021140 12 1520518500 2018.03.08 14:15 4.20490000 4.20490000 4.20490000 4.20490000 4.20493158 0.00021122 1 1520518560 2018.03.08 14:16 4.20495000 4.20500000 4.20495000 4.20500000 4.20493810 0.00020818 2 1520518620 2018.03.08 14:17 4.20505000 4.20515000 4.20505000 4.20520000 4.20495828 0.00020375 6 1520518680 2018.03.08 14:18 4.20520000 4.20520000 4.20514000 4.20520000 4.20498130 0.00019663 5 1520518740 2018.03.08 14:19 4.20524000 4.20524000 4.20520000 4.20555000 4.20500594 0.00018872 38 1520518800 2018.03.08 14:20 4.20524000 4.20500000 4.20470000 4.20524000 4.20500537 0.00018872 29 1520518860 2018.03.08 14:21 4.20494000 4.20528000 4.20494000 4.20530000 4.20503153 0.00017818 8 1520518920 2018.03.08 14:22 4.20533000 4.20543000 4.20533000 4.20543000 4.20506948 0.00018608 5 1520518980 2018.03.08 14:23 4.20548000 4.20566000 4.20543000 4.20566000 4.20512572 0.00022027 8 1520519040 2018.03.08 14:24 4.20562000 4.20555000 4.20535000 4.20570000 4.20516613 0.00024043 20 1520519100 2018.03.08 14:25 4.20550000 4.20550000 4.20535000 4.20550000 4.20519792 0.00025493 7 1520519160 2018.03.08 14:26 4.20535000 4.20555000 4.20535000 4.20560000 4.20523146 0.00027037 26 1520519220 2018.03.08 14:27 4.20550000 4.20540000 4.20540000 4.20560000 4.20524751 0.00027045 36 1520519280 2018.03.08 14:28 4.20544000 4.20550000 4.20540000 4.20565000 4.20527155 0.00027049 47 1520519340 2018.03.08 14:29 4.20540000 4.20553000 4.20540000 4.20563000 4.20529617 0.00027708 16 1520519400 2018.03.08 14:30 4.20550000 4.20540000 4.20535000 4.20555000 4.20530606 0.00027964 20 1520519460 2018.03.08 14:31 4.20535000 4.20600000 4.20535000 4.20600000 4.20537215 0.00032679 24 1520519520 2018.03.08 14:32 4.20605000 4.20564000 4.20564000 4.20610000 4.20539766 0.00028003 24 1520519580 2018.03.08 14:33 4.20570000 4.20555000 4.20550000 4.20570000 4.20541217 0.00027589 10 1520519640 2018.03.08 14:34 4.20550000 4.20535000 4.20534000 4.20550000 4.20540624 0.00025577 12 1520519700 2018.03.08 14:35 4.20550000 4.20594000 4.20534000 4.20594000 4.20545708 0.00025622 40 1520519760 2018.03.08 14:36 4.20590000 4.20574000 4.20560000 4.20594000 4.20548402 0.00024221 12 1520519820 2018.03.08 14:37 4.20570000 4.20580000 4.20562000 4.20594000 4.20551412 0.00023925 63 1520519880 2018.03.08 14:38 4.20584000 4.20574000 4.20564000 4.20590000 4.20553563 0.00023283 25 1520519940 2018.03.08 14:39 4.20570000 4.20594000 4.20564000 4.20600000 4.20557414 0.00023763 17 1520520000 2018.03.08 14:40 4.20600000 4.20610000 4.20590000 4.20661000 4.20562422 0.00022522 52 1520520060 2018.03.08 14:41 4.20615000 4.20594000 4.20574000 4.20615000 4.20565430 0.00021990 27 1520520120 2018.03.08 14:42 4.20600000 4.20640000 4.20593000 4.20645000 4.20572532 0.00026564 46 1520520180 2018.03.08 14:43 4.20645000 4.20585000 4.20583000 4.20645000 4.20573719 0.00026715 52 1520520240 2018.03.08 14:44 4.20590000 4.20593000 4.20553000 4.20630000 4.20575555 0.00026779 84 1520520300 2018.03.08 14:45 4.20563000 4.20573000 4.20545000 4.20643000 4.20575312 0.00026166 248 1520520360 2018.03.08 14:46 4.20573000 4.20573000 4.20533000 4.20595000 4.20575092 0.00025781 140 1520520420 2018.03.08 14:47 4.20583000 4.20530000 4.20513000 4.20603000 4.20570797 0.00026965 82 1520520480 2018.03.08 14:48 4.20523000 4.20513000 4.20503000 4.20543000 4.20565293 0.00030574 134 1520520540 2018.03.08 14:49 4.20503000 4.20493000 4.20409000 4.20533000 4.20558408 0.00036200 130 1520520600 2018.03.08 14:50 4.20493000 4.20623000 4.20483000 4.20643000 4.20564559 0.00036574 73 1520520660 2018.03.08 14:51 4.20613000 4.20434000 4.20243000 4.20613000 4.20552125 0.00048283 163 1520520720 2018.03.08 14:52 4.20435000 4.20481000 4.20435000 4.20484000 4.20545351 0.00052557 70 1520520780 2018.03.08 14:53 4.20477000 4.20494000 4.20474000 4.20494000 4.20540461 0.00055229 52 1520520840 2018.03.08 14:54 4.20494000 4.20464000 4.20444000 4.20494000 4.20533179 0.00060145 68 1520520900 2018.03.08 14:55 4.20474000 4.20498000 4.20430000 4.20513000 4.20529828 0.00060208 80 1520520960 2018.03.08 14:56 4.20498000 4.20683000 4.20498000 4.20694000 4.20544416 0.00064317 124 1520521020 2018.03.08 14:57 4.20683000 4.20664000 4.20634000 4.20714000 4.20555805 0.00067441 44 1520521080 2018.03.08 14:58 4.20664000 4.20644000 4.20634000 4.20684000 4.20564205 0.00069649 36 1520521140 2018.03.08 14:59 4.20655000 4.20664000 4.20634000 4.20674000 4.20573709 0.00073003 55 1520521200 2018.03.08 15:00 4.20669000 4.20704000 4.20652000 4.20724000 4.20586118 0.00079373 44 1520521260 2018.03.08 15:01 4.20704000 4.20654000 4.20644000 4.20730000 4.20592583 0.00081905 52 1520521320 2018.03.08 15:02 4.20664000 4.20660000 4.20628000 4.20690000 4.20599003 0.00084101 47 1520521380 2018.03.08 15:03 4.20646000 4.20614000 4.20604000 4.20664000 4.20600432 0.00084480 54 1520521440 2018.03.08 15:04 4.20620000 4.20594000 4.20574000 4.20620000 4.20599819 0.00084315 77 1520521500 2018.03.08 15:05 4.20600000 4.20604000 4.20574000 4.20615000 4.20600217 0.00084204 53 1520521560 2018.03.08 15:06 4.20615000 4.20660000 4.20604000 4.20665000 4.20605911 0.00086324 85 1520521620 2018.03.08 15:07 4.20646000 4.20675000 4.20638000 4.20685000 4.20612491 0.00087418 88 1520521680 2018.03.08 15:08 4.20677000 4.20588000 4.20588000 4.20704000 4.20610158 0.00084260 66 1520521740 2018.03.08 15:09 4.20584000 4.20530000 4.20519000 4.20587000 4.20602524 0.00081154 62 1520521800 2018.03.08 15:10 4.20529000 4.20464000 4.20464000 4.20544000 4.20589331 0.00085629 55 1520521860 2018.03.08 15:11 4.20464000 4.20363000 4.20354000 4.20464000 4.20567776 0.00094707 72 1520521920 2018.03.08 15:12 4.20368000 4.20400000 4.20346000 4.20400000 4.20551797 0.00103344 62 1520521980 2018.03.08 15:13 4.20395000 4.20342000 4.20340000 4.20396000 4.20531817 0.00118229 82 1520522040 2018.03.08 15:14 4.20341000 4.20346000 4.20334000 4.20368000 4.20514120 0.00130585 44 1520522100 2018.03.08 15:15 4.20343000 4.20354000 4.20342000 4.20398000 4.20498870 0.00141294 40 1520522160 2018.03.08 15:16 4.20356000 4.20456000 4.20356000 4.20456000 4.20494787 0.00137065 74 1520522220 2018.03.08 15:17 4.20456000 4.20470000 4.20445000 4.20494000 4.20492427 0.00132671 82 1520522280 2018.03.08 15:18 4.20464000 4.20424000 4.20414000 4.20494000 4.20485910 0.00131137 144 1520522340 2018.03.08 15:19 4.20424000 4.20516000 4.20414000 4.20534000 4.20488776 0.00124355 99 1520522400 2018.03.08 15:20 4.20524000 4.20534000 4.20506000 4.20590000 4.20493083 0.00114304 62 1520522460 2018.03.08 15:21 4.20534000 4.20444000 4.20444000 4.20534000 4.20488408 0.00109523 165 1520522520 2018.03.08 15:22 4.20444000 4.20474000 4.20444000 4.20487000 4.20487036 0.00102698 66 1520522580 2018.03.08 15:23 4.20466000 4.20380000 4.20375000 4.20466000 4.20476842 0.00101452 116 1520522640 2018.03.08 15:24 4.20370000 4.20264000 4.20264000 4.20384000 4.20456571 0.00108526 64 1520522700 2018.03.08 15:25 4.20254000 4.20314000 4.20234000 4.20342000 4.20442993 0.00108216 132 1520522760 2018.03.08 15:26 4.20314000 4.20384000 4.20314000 4.20396000 4.20437375 0.00097386 95 1520522820 2018.03.08 15:27 4.20384000 4.20344000 4.20344000 4.20394000 4.20428482 0.00082818 66 1520522880 2018.03.08 15:28 4.20354000 4.20330000 4.20320000 4.20364000 4.20419103 0.00075828 23 1520522940 2018.03.08 15:29 4.20335000 4.20224000 4.20194000 4.20345000 4.20400521 0.00079700 71 1520523000 2018.03.08 15:30 4.20224000 4.20284000 4.20214000 4.20334000 4.20389424 0.00080928 71 1520523060 2018.03.08 15:31 4.20274000 4.20214000 4.20184000 4.20304000 4.20372717 0.00088583 114 1520523120 2018.03.08 15:32 4.20220000 4.20200000 4.20180000 4.20254000 4.20356268 0.00096513 105 1520523180 2018.03.08 15:33 4.20194000 4.20194000 4.20164000 4.20214000 4.20340814 0.00104393 105 1520523240 2018.03.08 15:34 4.20186000 4.20204000 4.20181000 4.20219000 4.20327784 0.00110689 67 1520523300 2018.03.08 15:35 4.20207000 4.20244000 4.20204000 4.20250000 4.20319804 0.00113603 151 1520523360 2018.03.08 15:36 4.20254000 4.20205000 4.20205000 4.20260000 4.20308871 0.00114153 47 1520523420 2018.03.08 15:37 4.20224000 4.20204000 4.20194000 4.20240000 4.20298883 0.00112187 41 1520523480 2018.03.08 15:38 4.20194000 4.20194000 4.20185000 4.20205000 4.20288894 0.00112366 24 1520523540 2018.03.08 15:39 4.20194000 4.20264000 4.20185000 4.20280000 4.20286523 0.00100561 64 1520523600 2018.03.08 15:40 4.20264000 4.20254000 4.20235000 4.20284000 4.20283426 0.00084132 34 1520523660 2018.03.08 15:41 4.20254000 4.20245000 4.20234000 4.20254000 4.20279766 0.00076061 23 1520523720 2018.03.08 15:42 4.20246000 4.20244000 4.20210000 4.20246000 4.20276360 0.00061940 32 1520523780 2018.03.08 15:43 4.20250000 4.20275000 4.20244000 4.20334000 4.20276230 0.00057392 126 1520523840 2018.03.08 15:44 4.20280000 4.20314000 4.20280000 4.20354000 4.20279828 0.00059252 67 1520523900 2018.03.08 15:45 4.20314000 4.20294000 4.20274000 4.20334000 4.20281177 0.00059407 67 1520523960 2018.03.08 15:46 4.20304000 4.20344000 4.20265000 4.20344000 4.20287160 0.00059682 34 1520524020 2018.03.08 15:47 4.20340000 4.20374000 4.20324000 4.20390000 4.20295431 0.00066134 44 1520524080 2018.03.08 15:48 4.20374000 4.20444000 4.20360000 4.20554000 4.20309580 0.00081201 113 1520524140 2018.03.08 15:49 4.20474000 4.20384000 4.20384000 4.20484000 4.20316668 0.00084442 68 1520524200 2018.03.08 15:50 4.20390000 4.20294000 4.20274000 4.20394000 4.20314509 0.00083088 62 1520524260 2018.03.08 15:51 4.20284000 4.20314000 4.20264000 4.20314000 4.20314461 0.00079966 35 1520524320 2018.03.08 15:52 4.20314000 4.20304000 4.20294000 4.20314000 4.20313464 0.00075343 87 1520524380 2018.03.08 15:53 4.20314000 4.20324000 4.20304000 4.20334000 4.20314468 0.00070883 78 1520524440 2018.03.08 15:54 4.20320000 4.20324000 4.20300000 4.20324000 4.20315376 0.00066784 54 1520524500 2018.03.08 15:55 4.20310000 4.20344000 4.20310000 4.20364000 4.20318102 0.00065979 147 1520524560 2018.03.08 15:56 4.20354000 4.20344000 4.20310000 4.20354000 4.20320568 0.00061825 68 1520524620 2018.03.08 15:57 4.20344000 4.20324000 4.20280000 4.20364000 4.20320895 0.00056129 130 1520524680 2018.03.08 15:58 4.20304000 4.20314000 4.20304000 4.20340000 4.20320238 0.00048392 68 1520524740 2018.03.08 15:59 4.20324000 4.20304000 4.20304000 4.20365000 4.20318692 0.00046826 25 1520524800 2018.03.08 16:00 4.20304000 4.20334000 4.20294000 4.20350000 4.20320150 0.00044579 40 1520524860 2018.03.08 16:01 4.20330000 4.20334000 4.20320000 4.20390000 4.20321469 0.00041223 116 1520524920 2018.03.08 16:02 4.20354000 4.20334000 4.20334000 4.20380000 4.20322662 0.00037225 42 1520524980 2018.03.08 16:03 4.20334000 4.20380000 4.20324000 4.20395000 4.20328123 0.00036296 76 1520525040 2018.03.08 16:04 4.20384000 4.20374000 4.20374000 4.20400000 4.20332492 0.00036525 19 1520525100 2018.03.08 16:05 4.20370000 4.20354000 4.20344000 4.20374000 4.20334541 0.00035315 18 1520525160 2018.03.08 16:06 4.20360000 4.20434000 4.20344000 4.20455000 4.20344013 0.00039934 51 1520525220 2018.03.08 16:07 4.20430000 4.20420000 4.20400000 4.20450000 4.20351250 0.00042629 80 1520525280 2018.03.08 16:08 4.20414000 4.20420000 4.20370000 4.20424000 4.20357797 0.00041354 78 1520525340 2018.03.08 16:09 4.20435000 4.20400000 4.20400000 4.20475000 4.20361817 0.00043060 54 1520525400 2018.03.08 16:10 4.20405000 4.20380000 4.20370000 4.20415000 4.20363548 0.00040918 89 1520525460 2018.03.08 16:11 4.20370000 4.20385000 4.20370000 4.20420000 4.20365591 0.00040091 124 1520525520 2018.03.08 16:12 4.20390000 4.20395000 4.20370000 4.20400000 4.20368392 0.00038651 91 1520525580 2018.03.08 16:13 4.20380000 4.20450000 4.20374000 4.20455000 4.20376164 0.00042475 71 1520525640 2018.03.08 16:14 4.20454000 4.20434000 4.20424000 4.20485000 4.20381673 0.00043608 75 1520525700 2018.03.08 16:15 4.20434000 4.20464000 4.20434000 4.20505000 4.20389513 0.00047692 82 1520525760 2018.03.08 16:16 4.20474000 4.20490000 4.20470000 4.20510000 4.20399083 0.00053206 31 1520525820 2018.03.08 16:17 4.20485000 4.20474000 4.20464000 4.20505000 4.20406218 0.00054381 71 1520525880 2018.03.08 16:18 4.20474000 4.20444000 4.20434000 4.20504000 4.20409817 0.00051573 72 1520525940 2018.03.08 16:19 4.20434000 4.20404000 4.20384000 4.20440000 4.20409263 0.00045790 66 1520526000 2018.03.08 16:20 4.20394000 4.20354000 4.20334000 4.20414000 4.20404000 0.00044291 136 1520526060 2018.03.08 16:21 4.20344000 4.20344000 4.20334000 4.20360000 4.20398285 0.00044274 26 1520526120 2018.03.08 16:22 4.20335000 4.20374000 4.20334000 4.20384000 4.20395972 0.00042856 33 1520526180 2018.03.08 16:23 4.20374000 4.20374000 4.20344000 4.20384000 4.20393880 0.00043639 130 1520526240 2018.03.08 16:24 4.20364000 4.20364000 4.20344000 4.20384000 4.20391034 0.00044913 149 1520526300 2018.03.08 16:25 4.20364000 4.20360000 4.20344000 4.20384000 4.20388078 0.00045901 38 1520526360 2018.03.08 16:26 4.20364000 4.20355000 4.20325000 4.20374000 4.20384928 0.00046562 88 1520526420 2018.03.08 16:27 4.20365000 4.20414000 4.20360000 4.20424000 4.20387697 0.00045289 27 1520526480 2018.03.08 16:28 4.20424000 4.20414000 4.20414000 4.20444000 4.20390202 0.00044271 29 1520526540 2018.03.08 16:29 4.20414000 4.20434000 4.20414000 4.20437000 4.20394373 0.00044068 34 1520526600 2018.03.08 16:30 4.20448000 4.20464000 4.20434000 4.20500000 4.20401004 0.00044909 90 1520526660 2018.03.08 16:31 4.20464000 4.20470000 4.20454000 4.20499000 4.20407575 0.00046011 163 1520526720 2018.03.08 16:32 4.20474000 4.20454000 4.20444000 4.20474000 4.20411997 0.00046425 41 1520526780 2018.03.08 16:33 4.20454000 4.20484000 4.20441000 4.20504000 4.20418854 0.00047967 70 1520526840 2018.03.08 16:34 4.20497000 4.20454000 4.20444000 4.20514000 4.20422201 0.00048563 94 1520526900 2018.03.08 16:35 4.20454000 4.20404000 4.20404000 4.20460000 4.20420468 0.00047651 25 1520526960 2018.03.08 16:36 4.20394000 4.20364000 4.20364000 4.20414000 4.20415090 0.00045894 35 1520527020 2018.03.08 16:37 4.20374000 4.20380000 4.20354000 4.20384000 4.20411748 0.00044057 24 1520527080 2018.03.08 16:38 4.20385000 4.20410000 4.20380000 4.20414000 4.20411582 0.00043434 27 1520527140 2018.03.08 16:39 4.20404000 4.20420000 4.20324000 4.20454000 4.20412383 0.00043579 149 1520527200 2018.03.08 16:40 4.20440000 4.20414000 4.20390000 4.20445000 4.20412537 0.00041597 69 1520527260 2018.03.08 16:41 4.20410000 4.20404000 4.20400000 4.20424000 4.20411724 0.00038685 19 1520527320 2018.03.08 16:42 4.20430000 4.20504000 4.20424000 4.20510000 4.20420512 0.00042834 118 1520527380 2018.03.08 16:43 4.20494000 4.20484000 4.20424000 4.20504000 4.20426559 0.00044046 72 1520527440 2018.03.08 16:44 4.20474000 4.20454000 4.20454000 4.20504000 4.20429172 0.00042264 60 1520527500 2018.03.08 16:45 4.20444000 4.20404000 4.20384000 4.20474000 4.20426775 0.00039810 120 1520527560 2018.03.08 16:46 4.20394000 4.20393000 4.20364000 4.20410000 4.20423558 0.00037720 113 1520527620 2018.03.08 16:47 4.20384000 4.20420000 4.20384000 4.20430000 4.20423219 0.00037740 60 1520527680 2018.03.08 16:48 4.20424000 4.20414000 4.20404000 4.20440000 4.20422341 0.00037941 98 1520527740 2018.03.08 16:49 4.20404000 4.20314000 4.20295000 4.20410000 4.20412023 0.00046800 72 1520527800 2018.03.08 16:50 4.20324000 4.20375000 4.20324000 4.20400000 4.20408497 0.00046898 93 1520527860 2018.03.08 16:51 4.20374000 4.20370000 4.20360000 4.20390000 4.20404831 0.00046399 43 1520527920 2018.03.08 16:52 4.20374000 4.20374000 4.20367000 4.20400000 4.20401894 0.00046154 26 1520527980 2018.03.08 16:53 4.20384000 4.20424000 4.20374000 4.20434000 4.20404000 0.00042333 43 1520528040 2018.03.08 16:54 4.20420000 4.20450000 4.20410000 4.20464000 4.20408381 0.00041833 51 1520528100 2018.03.08 16:55 4.20455000 4.20444000 4.20434000 4.20460000 4.20411773 0.00042516 53 1520528160 2018.03.08 16:56 4.20454000 4.20435000 4.20430000 4.20464000 4.20413985 0.00041400 54 1520528220 2018.03.08 16:57 4.20430000 4.20474000 4.20424000 4.20500000 4.20419701 0.00042557 110 1520528280 2018.03.08 16:58 4.20485000 4.20514000 4.20474000 4.20514000 4.20428682 0.00047433 69 1520528340 2018.03.08 16:59 4.20520000 4.20524000 4.20514000 4.20554000 4.20437760 0.00052620 80 1520528400 2018.03.08 17:00 4.20514000 4.20544000 4.20474000 4.20564000 4.20447878 0.00058686 88 1520528460 2018.03.08 17:01 4.20544000 4.20544000 4.20544000 4.20640000 4.20457032 0.00063117 26 1520528520 2018.03.08 17:02 4.20544000 4.20624000 4.20504000 4.20646000 4.20472934 0.00076008 203 1520528580 2018.03.08 17:03 4.20634000 4.20614000 4.20570000 4.20654000 4.20486369 0.00086119 76 1520528640 2018.03.08 17:04 4.20620000 4.20644000 4.20554000 4.20674000 4.20501381 0.00097339 114 1520528700 2018.03.08 17:05 4.20634000 4.20649000 4.20534000 4.20654000 4.20515440 0.00104728 90 1520528760 2018.03.08 17:06 4.20648000 4.20594000 4.20584000 4.20655000 4.20522922 0.00104903 122 1520528820 2018.03.08 17:07 4.20603000 4.20584000 4.20574000 4.20604000 4.20528739 0.00104952 26 1520528880 2018.03.08 17:08 4.20594000 4.20580000 4.20554000 4.20634000 4.20533621 0.00103711 78 1520528940 2018.03.08 17:09 4.20584000 4.20504000 4.20469000 4.20584000 4.20530800 0.00091001 67 1520529000 2018.03.08 17:10 4.20504000 4.20543000 4.20504000 4.20564000 4.20531962 0.00084247 45 1520529060 2018.03.08 17:11 4.20558000 4.20560000 4.20548000 4.20565000 4.20534632 0.00076399 29 1520529120 2018.03.08 17:12 4.20564000 4.20464000 4.20464000 4.20576000 4.20527905 0.00069678 89 1520529180 2018.03.08 17:13 4.20465000 4.20359000 4.20356000 4.20470000 4.20511819 0.00078390 65 1520529240 2018.03.08 17:14 4.20358000 4.20355000 4.20344000 4.20375000 4.20496884 0.00088766 47 1520529300 2018.03.08 17:15 4.20349000 4.20350000 4.20345000 4.20369000 4.20482895 0.00098708 33 1520529360 2018.03.08 17:16 4.20355000 4.20380000 4.20349000 4.20380000 4.20473095 0.00104810 26 1520529420 2018.03.08 17:17 4.20364000 4.20364000 4.20364000 4.20399000 4.20462705 0.00112039 19 1520529480 2018.03.08 17:18 4.20374000 4.20400000 4.20369000 4.20400000 4.20456733 0.00114919 29 1520529540 2018.03.08 17:19 4.20405000 4.20451000 4.20388000 4.20454000 4.20456187 0.00114172 60 1520529600 2018.03.08 17:20 4.20444000 4.20424000 4.20414000 4.20464000 4.20453122 0.00113910 54 1520529660 2018.03.08 17:21 4.20424000 4.20384000 4.20366000 4.20427000 4.20446539 0.00115534 69 1520529720 2018.03.08 17:22 4.20364000 4.20214000 4.20184000 4.20374000 4.20424392 0.00126667 143 1520529780 2018.03.08 17:23 4.20214000 4.20254000 4.20194000 4.20264000 4.20408165 0.00129944 53 1520529840 2018.03.08 17:24 4.20254000 4.20304000 4.20244000 4.20304000 4.20398244 0.00123672 45 1520529900 2018.03.08 17:25 4.20304000 4.20364000 4.20304000 4.20374000 4.20394983 0.00111232 63 1520529960 2018.03.08 17:26 4.20354000 4.20373000 4.20344000 4.20384000 4.20392889 0.00102400 42 1520530020 2018.03.08 17:27 4.20379000 4.20384000 4.20365000 4.20395000 4.20392043 0.00093152 34 1520530080 2018.03.08 17:28 4.20384000 4.20448000 4.20374000 4.20451000 4.20397372 0.00084116 68 1520530140 2018.03.08 17:29 4.20453000 4.20434000 4.20414000 4.20480000 4.20400860 0.00081453 195 1520530200 2018.03.08 17:30 4.20444000 4.20480000 4.20434000 4.20480000 4.20408397 0.00078733 100 1520530260 2018.03.08 17:31 4.20470000 4.20440000 4.20435000 4.20484000 4.20411407 0.00072607 27 1520530320 2018.03.08 17:32 4.20435000 4.20440000 4.20435000 4.20450000 4.20414130 0.00073159 20 1520530380 2018.03.08 17:33 4.20445000 4.20420000 4.20395000 4.20445000 4.20414689 0.00072367 56 1520530440 2018.03.08 17:34 4.20425000 4.20454000 4.20380000 4.20470000 4.20418433 0.00073138 116 1520530500 2018.03.08 17:35 4.20460000 4.20440000 4.20424000 4.20474000 4.20420487 0.00072447 24 1520530560 2018.03.08 17:36 4.20444000 4.20480000 4.20430000 4.20483000 4.20426155 0.00075069 46 1520530620 2018.03.08 17:37 4.20483000 4.20560000 4.20465000 4.20564000 4.20438902 0.00083538 75 1520530680 2018.03.08 17:38 4.20555000 4.20530000 4.20524000 4.20564000 4.20447578 0.00088470 50 1520530740 2018.03.08 17:39 4.20535000 4.20540000 4.20526000 4.20550000 4.20456380 0.00094050 98 1520530800 2018.03.08 17:40 4.20545000 4.20610000 4.20530000 4.20614000 4.20471011 0.00105013 40 1520530860 2018.03.08 17:41 4.20614000 4.20604000 4.20590000 4.20615000 4.20483676 0.00111864 27 1520530920 2018.03.08 17:42 4.20610000 4.20600000 4.20590000 4.20615000 4.20494755 0.00101226 19 1520530980 2018.03.08 17:43 4.20604000 4.20650000 4.20590000 4.20655000 4.20509540 0.00096307 58 1520531040 2018.03.08 17:44 4.20645000 4.20635000 4.20620000 4.20660000 4.20521489 0.00091960 97 1520531100 2018.03.08 17:45 4.20630000 4.20570000 4.20560000 4.20640000 4.20526109 0.00086669 148 1520531160 2018.03.08 17:46 4.20560000 4.20584000 4.20557000 4.20584000 4.20531622 0.00081598 7 1520531220 2018.03.08 17:47 4.20594000 4.20620000 4.20594000 4.20634000 4.20540039 0.00078158 48 1520531280 2018.03.08 17:48 4.20624000 4.20670000 4.20624000 4.20670000 4.20552416 0.00082049 37 1520531340 2018.03.08 17:49 4.20664000 4.20584000 4.20584000 4.20664000 4.20555424 0.00078302 32 1520531400 2018.03.08 17:50 4.20574000 4.20554000 4.20554000 4.20598000 4.20555289 0.00076454 23 1520531460 2018.03.08 17:51 4.20594000 4.20590000 4.20580000 4.20595000 4.20558595 0.00072402 31 1520531520 2018.03.08 17:52 4.20635000 4.20600000 4.20594000 4.20635000 4.20562538 0.00067761 14 1520531580 2018.03.08 17:53 4.20594000 4.20644000 4.20534000 4.20654000 4.20570296 0.00061316 91 1520531640 2018.03.08 17:54 4.20644000 4.20644000 4.20613000 4.20644000 4.20577316 0.00056494 28 1520531700 2018.03.08 17:55 4.20634000 4.20640000 4.20604000 4.20640000 4.20583286 0.00047585 47 1520531760 2018.03.08 17:56 4.20634000 4.20624000 4.20614000 4.20634000 4.20587163 0.00040972 25 1520531820 2018.03.08 17:57 4.20630000 4.20644000 4.20624000 4.20665000 4.20592576 0.00040243 60 1520531880 2018.03.08 17:58 4.20650000 4.20824000 4.20650000 4.20834000 4.20614617 0.00057534 105 1520531940 2018.03.08 17:59 4.20824000 4.20789000 4.20782000 4.20860000 4.20631224 0.00064685 91 1520532000 2018.03.08 18:00 4.20790000 4.20834000 4.20778000 4.20900000 4.20650536 0.00077786 152 1520532060 2018.03.08 18:01 4.20844000 4.20795000 4.20740000 4.20864000 4.20664295 0.00084020 114 1520532120 2018.03.08 18:02 4.20804000 4.20729000 4.20728000 4.20804000 4.20670457 0.00084487 70 1520532180 2018.03.08 18:03 4.20728000 4.20674000 4.20674000 4.20728000 4.20670795 0.00084400 60 1520532240 2018.03.08 18:04 4.20687000 4.20654000 4.20654000 4.20687000 4.20669195 0.00083977 17 1520532300 2018.03.08 18:05 4.20640000 4.20654000 4.20635000 4.20660000 4.20667748 0.00081049 13 1520532360 2018.03.08 18:06 4.20664000 4.20664000 4.20654000 4.20685000 4.20667391 0.00078879 69 1520532420 2018.03.08 18:07 4.20664000 4.20660000 4.20650000 4.20690000 4.20666687 0.00078240 94 1520532480 2018.03.08 18:08 4.20651000 4.20660000 4.20650000 4.20660000 4.20666050 0.00078305 8 1520532540 2018.03.08 18:09 4.20664000 4.20660000 4.20660000 4.20664000 4.20665474 0.00076221 2 1520532600 2018.03.08 18:10 4.20665000 4.20631000 4.20631000 4.20665000 4.20662191 0.00073202 37 1520532660 2018.03.08 18:11 4.20630000 4.20655000 4.20627000 4.20660000 4.20661506 0.00071629 44 1520532720 2018.03.08 18:12 4.20645000 4.20645000 4.20624000 4.20685000 4.20659934 0.00070960 41 1520532780 2018.03.08 18:13 4.20650000 4.20595000 4.20554000 4.20650000 4.20653750 0.00074608 105 1520532840 2018.03.08 18:14 4.20590000 4.20595000 4.20558000 4.20595000 4.20648155 0.00077934 24 1520532900 2018.03.08 18:15 4.20605000 4.20605000 4.20590000 4.20610000 4.20644045 0.00080240 46 1520532960 2018.03.08 18:16 4.20610000 4.20660000 4.20570000 4.20665000 4.20645564 0.00079499 33 1520533020 2018.03.08 18:17 4.20665000 4.20615000 4.20584000 4.20665000 4.20642653 0.00081086 182 1520533080 2018.03.08 18:18 4.20640000 4.20630000 4.20610000 4.20684000 4.20641448 0.00070757 119 1520533140 2018.03.08 18:19 4.20635000 4.20605000 4.20605000 4.20635000 4.20637977 0.00064282 19 1520533200 2018.03.08 18:20 4.20610000 4.20615000 4.20584000 4.20625000 4.20635789 0.00047905 71 1520533260 2018.03.08 18:21 4.20610000 4.20610000 4.20600000 4.20625000 4.20633333 0.00033037 22 1520533320 2018.03.08 18:22 4.20615000 4.20575000 4.20544000 4.20625000 4.20627777 0.00028848 206 1520533380 2018.03.08 18:23 4.20585000 4.20605000 4.20564000 4.20615000 4.20625608 0.00027644 48 1520533440 2018.03.08 18:24 4.20610000 4.20630000 4.20590000 4.20694000 4.20626026 0.00026882 96 1520533500 2018.03.08 18:25 4.20634000 4.20634000 4.20634000 4.20675000 4.20626786 0.00026174 17 1520533560 2018.03.08 18:26 4.20634000 4.20644000 4.20634000 4.20644000 4.20628425 0.00025188 6 1520533620 2018.03.08 18:27 4.20634000 4.20630000 4.20554000 4.20645000 4.20628575 0.00024203 42 1520533680 2018.03.08 18:28 4.20625000 4.20585000 4.20580000 4.20670000 4.20624425 0.00024236 49 1520533740 2018.03.08 18:29 4.20574000 4.20694000 4.20552000 4.20694000 4.20631051 0.00028814 50 1520533800 2018.03.08 18:30 4.20684000 4.20684000 4.20674000 4.20694000 4.20636094 0.00032424 18 1520533860 2018.03.08 18:31 4.20680000 4.20644000 4.20644000 4.20680000 4.20636847 0.00032463 11 1520533920 2018.03.08 18:32 4.20614000 4.20644000 4.20543000 4.20684000 4.20637528 0.00032707 55 1520533980 2018.03.08 18:33 4.20654000 4.20654000 4.20654000 4.20654000 4.20639097 0.00032024 2 1520534040 2018.03.08 18:34 4.20664000 4.20654000 4.20654000 4.20664000 4.20640516 0.00031062 2 1520534100 2018.03.08 18:35 4.20654000 4.20634000 4.20634000 4.20664000 4.20639896 0.00029902 13 1520534160 2018.03.08 18:36 4.20644000 4.20634000 4.20634000 4.20644000 4.20639334 0.00029427 8 1520534220 2018.03.08 18:37 4.20640000 4.20650000 4.20634000 4.20650000 4.20640350 0.00029265 7 1520534280 2018.03.08 18:38 4.20655000 4.20695000 4.20645000 4.20695000 4.20645555 0.00032754 16 1520534340 2018.03.08 18:39 4.20680000 4.20654000 4.20640000 4.20705000 4.20646359 0.00031721 28 1520534400 2018.03.08 18:40 4.20645000 4.20710000 4.20645000 4.20754000 4.20652420 0.00035136 53 1520534460 2018.03.08 18:41 4.20700000 4.20714000 4.20690000 4.20720000 4.20658285 0.00037626 29 1520534520 2018.03.08 18:42 4.20710000 4.20540000 4.20532000 4.20714000 4.20647020 0.00040414 79 1520534580 2018.03.08 18:43 4.20535000 4.20414000 4.20401000 4.20535000 4.20624827 0.00065667 198 1520534640 2018.03.08 18:44 4.20414000 4.20434000 4.20395000 4.20504000 4.20606653 0.00080943 155 1520534700 2018.03.08 18:45 4.20434000 4.20464000 4.20414000 4.20524000 4.20593067 0.00089702 95 1520534760 2018.03.08 18:46 4.20464000 4.20504000 4.20444000 4.20504000 4.20584585 0.00093291 66 1520534820 2018.03.08 18:47 4.20495000 4.20534000 4.20484000 4.20545000 4.20579767 0.00094695 70 1520534880 2018.03.08 18:48 4.20534000 4.20514000 4.20504000 4.20604000 4.20573504 0.00097560 52 1520534940 2018.03.08 18:49 4.20514000 4.20504000 4.20474000 4.20560000 4.20566884 0.00096685 47 1520535000 2018.03.08 18:50 4.20514000 4.20539000 4.20514000 4.20604000 4.20564229 0.00093880 52 1520535060 2018.03.08 18:51 4.20544000 4.20554000 4.20539000 4.20614000 4.20563254 0.00092393 63 1520535120 2018.03.08 18:52 4.20557000 4.20544000 4.20524000 4.20564000 4.20561421 0.00091013 34 1520535180 2018.03.08 18:53 4.20544000 4.20504000 4.20482000 4.20544000 4.20555952 0.00090223 87 1520535240 2018.03.08 18:54 4.20504000 4.20554000 4.20498000 4.20574000 4.20555766 0.00087539 36 1520535300 2018.03.08 18:55 4.20554000 4.20584000 4.20554000 4.20610000 4.20558455 0.00085846 16 1520535360 2018.03.08 18:56 4.20637000 4.20554000 4.20554000 4.20662000 4.20558031 0.00084173 33 1520535420 2018.03.08 18:57 4.20564000 4.20484000 4.20467000 4.20574000 4.20550980 0.00082893 57 1520535480 2018.03.08 18:58 4.20474000 4.20424000 4.20424000 4.20474000 4.20538887 0.00080205 62 1520535540 2018.03.08 18:59 4.20424000 4.20402000 4.20367000 4.20434000 4.20525850 0.00080513 48 1520535600 2018.03.08 19:00 4.20384000 4.20404000 4.20384000 4.20404000 4.20514245 0.00072526 15 1520535660 2018.03.08 19:01 4.20414000 4.20374000 4.20324000 4.20464000 4.20500889 0.00061789 22 1520535720 2018.03.08 19:02 4.20364000 4.20344000 4.20344000 4.20394000 4.20485947 0.00067973 7 1520535780 2018.03.08 19:03 4.20414000 4.20374000 4.20364000 4.20434000 4.20475285 0.00070481 12 1520535840 2018.03.08 19:04 4.20364000 4.20364000 4.20364000 4.20364000 4.20464687 0.00075048 1 1520535900 2018.03.08 19:05 4.20354000 4.20354000 4.20354000 4.20364000 4.20454145 0.00080509 4 1520536080 2018.03.08 19:08 4.20374000 4.20374000 4.20374000 4.20384000 4.20446512 0.00083003 4 1520536140 2018.03.08 19:09 4.20374000 4.20384000 4.20374000 4.20424000 4.20440559 0.00082815 6 1520536200 2018.03.08 19:10 4.20394000 4.20434000 4.20394000 4.20434000 4.20439934 0.00081279 5 1520536260 2018.03.08 19:11 4.20444000 4.20444000 4.20444000 4.20444000 4.20440321 0.00079966 1 1520536320 2018.03.08 19:12 4.20434000 4.20444000 4.20434000 4.20444000 4.20440672 0.00076846 4 1520536440 2018.03.08 19:14 4.20434000 4.20444000 4.20434000 4.20444000 4.20440989 0.00072557 8 1520536500 2018.03.08 19:15 4.20434000 4.20434000 4.20434000 4.20447000 4.20440323 0.00068756 6 1520536560 2018.03.08 19:16 4.20444000 4.20434000 4.20434000 4.20444000 4.20439721 0.00067195 8 1520536620 2018.03.08 19:17 4.20436000 4.20474000 4.20434000 4.20474000 4.20442985 0.00063392 8 1520536680 2018.03.08 19:18 4.20464000 4.20474000 4.20464000 4.20514000 4.20445939 0.00056671 8 1520536740 2018.03.08 19:19 4.20474000 4.20444000 4.20444000 4.20474000 4.20445755 0.00051153 13 1520536800 2018.03.08 19:20 4.20434000 4.20444000 4.20434000 4.20454000 4.20445587 0.00050328 7 1520536860 2018.03.08 19:21 4.20444000 4.20444000 4.20444000 4.20454000 4.20445436 0.00050003 6 1520536920 2018.03.08 19:22 4.20454000 4.20444000 4.20424000 4.20454000 4.20445299 0.00048971 5 1520536980 2018.03.08 19:23 4.20434000 4.20454000 4.20434000 4.20454000 4.20446128 0.00048589 6 1520537040 2018.03.08 19:24 4.20444000 4.20454000 4.20444000 4.20454000 4.20446878 0.00046251 10 1520537100 2018.03.08 19:25 4.20454000 4.20464000 4.20454000 4.20464000 4.20448508 0.00041056 2 1520537160 2018.03.08 19:26 4.20454000 4.20454000 4.20454000 4.20454000 4.20449031 0.00037763 1 1520537220 2018.03.08 19:27 4.20454000 4.20454000 4.20454000 4.20464000 4.20449505 0.00032816 4 1520537280 2018.03.08 19:28 4.20464000 4.20434000 4.20434000 4.20464000 4.20448028 0.00024726 6 1520537340 2018.03.08 19:29 4.20444000 4.20444000 4.20444000 4.20454000 4.20447644 0.00018330 8 1520537400 2018.03.08 19:30 4.20454000 4.20454000 4.20444000 4.20454000 4.20448250 0.00011611 4 1520537460 2018.03.08 19:31 4.20454000 4.20444000 4.20434000 4.20454000 4.20447845 0.00011240 7 1520537520 2018.03.08 19:32 4.20434000 4.20444000 4.20434000 4.20444000 4.20447479 0.00011283 6 1520537580 2018.03.08 19:33 4.20444000 4.20454000 4.20444000 4.20454000 4.20448100 0.00011257 3 1520537640 2018.03.08 19:34 4.20444000 4.20407000 4.20404000 4.20444000 4.20444186 0.00014904 11 1520537700 2018.03.08 19:35 4.20405000 4.20414000 4.20405000 4.20424000 4.20441311 0.00016880 9 1520537760 2018.03.08 19:36 4.20404000 4.20364000 4.20364000 4.20404000 4.20433948 0.00025737 11 1520537820 2018.03.08 19:37 4.20364000 4.20314000 4.20292000 4.20364000 4.20422524 0.00038204 21 1520537880 2018.03.08 19:38 4.20316000 4.20315000 4.20314000 4.20334000 4.20412284 0.00045888 9 1520537940 2018.03.08 19:39 4.20320000 4.20334000 4.20320000 4.20334000 4.20404828 0.00050575 15 1520538000 2018.03.08 19:40 4.20324000 4.20324000 4.20324000 4.20324000 4.20397130 0.00055086 1 1520538060 2018.03.08 19:41 4.20326000 4.20324000 4.20324000 4.20326000 4.20390166 0.00058443 2 1520538120 2018.03.08 19:42 4.20314000 4.20324000 4.20304000 4.20324000 4.20383864 0.00060827 11 1520538180 2018.03.08 19:43 4.20324000 4.20314000 4.20314000 4.20324000 4.20377210 0.00062554 4 1520538240 2018.03.08 19:44 4.20324000 4.20314000 4.20314000 4.20324000 4.20371190 0.00063282 8 1520538300 2018.03.08 19:45 4.20314000 4.20307000 4.20305000 4.20315000 4.20365077 0.00062830 13 1520538360 2018.03.08 19:46 4.20306000 4.20306000 4.20304000 4.20324000 4.20359451 0.00062161 12 1520538420 2018.03.08 19:47 4.20306000 4.20305000 4.20304000 4.20306000 4.20354265 0.00060584 9 1520538480 2018.03.08 19:48 4.20304000 4.20334000 4.20304000 4.20344000 4.20352335 0.00058366 10 1520538540 2018.03.08 19:49 4.20324000 4.20322000 4.20304000 4.20324000 4.20349446 0.00055330 18 1520538600 2018.03.08 19:50 4.20320000 4.20324000 4.20320000 4.20324000 4.20347022 0.00050526 4 1520538660 2018.03.08 19:51 4.20324000 4.20324000 4.20314000 4.20324000 4.20344830 0.00045805 17 1520538720 2018.03.08 19:52 4.20334000 4.20344000 4.20324000 4.20344000 4.20344751 0.00040067 14 1520538780 2018.03.08 19:53 4.20350000 4.20364000 4.20334000 4.20374000 4.20346584 0.00032715 14 1520538840 2018.03.08 19:54 4.20354000 4.20359000 4.20330000 4.20360000 4.20347766 0.00030538 20 1520538900 2018.03.08 19:55 4.20363000 4.20362000 4.20344000 4.20374000 4.20349122 0.00027863 14 1520538960 2018.03.08 19:56 4.20367000 4.20324000 4.20311000 4.20367000 4.20346729 0.00026386 15 1520539020 2018.03.08 19:57 4.20324000 4.20329000 4.20304000 4.20331000 4.20345041 0.00024429 33 1520539080 2018.03.08 19:58 4.20321000 4.20274000 4.20274000 4.20334000 4.20338275 0.00024222 18 1520539140 2018.03.08 19:59 4.20274000 4.20224000 4.20224000 4.20274000 4.20327392 0.00031009 16 1520539200 2018.03.08 20:00 4.20232000 4.20264000 4.20232000 4.20264000 4.20321354 0.00032773 15 1520539260 2018.03.08 20:01 4.20264000 4.20264000 4.20264000 4.20294000 4.20315892 0.00034479 11 1520539320 2018.03.08 20:02 4.20274000 4.20264000 4.20254000 4.20274000 4.20310950 0.00036017 11 1520539380 2018.03.08 20:03 4.20274000 4.20238000 4.20238000 4.20274000 4.20304002 0.00039502 24 1520539440 2018.03.08 20:04 4.20235000 4.20238000 4.20235000 4.20239000 4.20297716 0.00042502 5 1520539500 2018.03.08 20:05 4.20237000 4.20254000 4.20227000 4.20254000 4.20293553 0.00044058 10 1520539560 2018.03.08 20:06 4.20254000 4.20304000 4.20254000 4.20304000 4.20294548 0.00043880 9 1520539620 2018.03.08 20:07 4.20264000 4.20248000 4.20244000 4.20264000 4.20290115 0.00045582 11 1520539680 2018.03.08 20:08 4.20244000 4.20254000 4.20244000 4.20274000 4.20286675 0.00045656 14 1520539740 2018.03.08 20:09 4.20264000 4.20244000 4.20244000 4.20264000 4.20282611 0.00046440 4 1520539800 2018.03.08 20:10 4.20274000 4.20264000 4.20244000 4.20274000 4.20280839 0.00045903 6 1520539860 2018.03.08 20:11 4.20304000 4.20304000 4.20294000 4.20344000 4.20283044 0.00044976 15 1520539920 2018.03.08 20:12 4.20304000 4.20314000 4.20304000 4.20324000 4.20285993 0.00043417 26 1520539980 2018.03.08 20:13 4.20314000 4.20366000 4.20314000 4.20374000 4.20293612 0.00044499 18 1520540040 2018.03.08 20:14 4.20370000 4.20370000 4.20369000 4.20370000 4.20300887 0.00047267 6 1520540100 2018.03.08 20:15 4.20371000 4.20384000 4.20371000 4.20384000 4.20308803 0.00051838 10 1520540160 2018.03.08 20:16 4.20384000 4.20384000 4.20369000 4.20387000 4.20315964 0.00057356 29 1520540220 2018.03.08 20:17 4.20394000 4.20364000 4.20310000 4.20394000 4.20320539 0.00060382 35 1520540280 2018.03.08 20:18 4.20367000 4.20390000 4.20367000 4.20390000 4.20327155 0.00064318 44 1520540340 2018.03.08 20:19 4.20388000 4.20394000 4.20387000 4.20394000 4.20333521 0.00064397 13 1520540400 2018.03.08 20:20 4.20396000 4.20405000 4.20392000 4.20405000 4.20340328 0.00067047 14 1520540460 2018.03.08 20:21 4.20434000 4.20417000 4.20414000 4.20434000 4.20347630 0.00069629 22 1520540520 2018.03.08 20:22 4.20417000 4.20417000 4.20417000 4.20418000 4.20354237 0.00071040 9 1520540580 2018.03.08 20:23 4.20417000 4.20416000 4.20404000 4.20417000 4.20360119 0.00069315 22 1520540640 2018.03.08 20:24 4.20416000 4.20423000 4.20409000 4.20423000 4.20366108 0.00066813 32 1520540700 2018.03.08 20:25 4.20423000 4.20399000 4.20396000 4.20423000 4.20369240 0.00063097 11 1520540760 2018.03.08 20:26 4.20399000 4.20414000 4.20394000 4.20454000 4.20373503 0.00063071 42 1520540820 2018.03.08 20:27 4.20414000 4.20434000 4.20414000 4.20444000 4.20379265 0.00058921 33 1520540880 2018.03.08 20:28 4.20434000 4.20434000 4.20434000 4.20434000 4.20384478 0.00053752 4 1520540940 2018.03.08 20:29 4.20464000 4.20404000 4.20394000 4.20464000 4.20386337 0.00043860 31 1520541000 2018.03.08 20:30 4.20414000 4.20414000 4.20404000 4.20414000 4.20388972 0.00034481 8 1520541060 2018.03.08 20:31 4.20444000 4.20424000 4.20404000 4.20464000 4.20392308 0.00028945 36 1520541120 2018.03.08 20:32 4.20424000 4.20399000 4.20394000 4.20424000 4.20392945 0.00022820 26 1520541180 2018.03.08 20:33 4.20400000 4.20400000 4.20394000 4.20414000 4.20393617 0.00021729 24 1520541240 2018.03.08 20:34 4.20404000 4.20394000 4.20394000 4.20444000 4.20393653 0.00021057 11 1520541300 2018.03.08 20:35 4.20394000 4.20384000 4.20384000 4.20394000 4.20392734 0.00021588 5 1520541360 2018.03.08 20:36 4.20404000 4.20424000 4.20384000 4.20424000 4.20395712 0.00020785 10 1520541420 2018.03.08 20:37 4.20414000 4.20384000 4.20374000 4.20414000 4.20394596 0.00020454 10 1520541480 2018.03.08 20:38 4.20384000 4.20394000 4.20374000 4.20398000 4.20394540 0.00020468 12 1520541540 2018.03.08 20:39 4.20394000 4.20394000 4.20394000 4.20404000 4.20394488 0.00020503 14 1520541600 2018.03.08 20:40 4.20394000 4.20404000 4.20394000 4.20407000 4.20395394 0.00019863 18 1520541660 2018.03.08 20:41 4.20394000 4.20394000 4.20384000 4.20394000 4.20395261 0.00019353 10 1520541720 2018.03.08 20:42 4.20424000 4.20434000 4.20424000 4.20434000 4.20398951 0.00018520 11 1520541780 2018.03.08 20:43 4.20424000 4.20434000 4.20424000 4.20434000 4.20402289 0.00018228 7 1520541840 2018.03.08 20:44 4.20424000 4.20464000 4.20414000 4.20464000 4.20408166 0.00020732 20 1520541900 2018.03.08 20:45 4.20464000 4.20464000 4.20454000 4.20464000 4.20413483 0.00023278 22 1520541960 2018.03.08 20:46 4.20464000 4.20484000 4.20464000 4.20514000 4.20420199 0.00027826 22 1520542020 2018.03.08 20:47 4.20484000 4.20424000 4.20409000 4.20484000 4.20420561 0.00027704 5 1520542080 2018.03.08 20:48 4.20425000 4.20404000 4.20400000 4.20428000 4.20418984 0.00027576 19 1520542140 2018.03.08 20:49 4.20404000 4.20414000 4.20404000 4.20414000 4.20418509 0.00027357 7 1520542200 2018.03.08 20:50 4.20410000 4.20454000 4.20407000 4.20454000 4.20421889 0.00028662 9 1520542260 2018.03.08 20:51 4.20454000 4.20424000 4.20424000 4.20454000 4.20422090 0.00028686 15 1520542320 2018.03.08 20:52 4.20424000 4.20425000 4.20424000 4.20434000 4.20422368 0.00028248 15 1520542380 2018.03.08 20:53 4.20424000 4.20414000 4.20414000 4.20429000 4.20421571 0.00027824 14 1520542440 2018.03.08 20:54 4.20424000 4.20414000 4.20396000 4.20424000 4.20420850 0.00027194 12 1520542500 2018.03.08 20:55 4.20409000 4.20414000 4.20409000 4.20414000 4.20420197 0.00026025 4 1520542560 2018.03.08 20:56 4.20414000 4.20414000 4.20404000 4.20414000 4.20419607 0.00026108 9 1520542620 2018.03.08 20:57 4.20404000 4.20404000 4.20404000 4.20414000 4.20418121 0.00025384 4 1520542680 2018.03.08 20:58 4.20404000 4.20378000 4.20366000 4.20419000 4.20414300 0.00027307 36 1520542740 2018.03.08 20:59 4.20381000 4.20390000 4.20381000 4.20394000 4.20411985 0.00028252 12 1520542800 2018.03.08 21:00 4.20390000 4.20414000 4.20390000 4.20414000 4.20412177 0.00028124 12 1520542860 2018.03.08 21:01 4.20434000 4.20469000 4.20434000 4.20494000 4.20417589 0.00028406 30 1520542920 2018.03.08 21:02 4.20474000 4.20468000 4.20466000 4.20475000 4.20422390 0.00028962 20 1520542980 2018.03.08 21:03 4.20473000 4.20468000 4.20468000 4.20473000 4.20426734 0.00029784 4 1520543040 2018.03.08 21:04 4.20467000 4.20470000 4.20467000 4.20484000 4.20430854 0.00029953 15 1520543100 2018.03.08 21:05 4.20464000 4.20434000 4.20428000 4.20464000 4.20431154 0.00029051 16 1520543160 2018.03.08 21:06 4.20434000 4.20434000 4.20434000 4.20454000 4.20431425 0.00026595 14 1520543220 2018.03.08 21:07 4.20434000 4.20444000 4.20424000 4.20464000 4.20432623 0.00026894 21 1520543280 2018.03.08 21:08 4.20444000 4.20444000 4.20444000 4.20464000 4.20433706 0.00026396 6 1520543340 2018.03.08 21:09 4.20444000 4.20444000 4.20444000 4.20444000 4.20434687 0.00026247 2 1520543400 2018.03.08 21:10 4.20464000 4.20454000 4.20454000 4.20464000 4.20436526 0.00026568 5 1520543460 2018.03.08 21:11 4.20484000 4.20454000 4.20454000 4.20484000 4.20438190 0.00027008 11 1520543520 2018.03.08 21:12 4.20438000 4.20454000 4.20438000 4.20464000 4.20439696 0.00027354 9 1520543580 2018.03.08 21:13 4.20447000 4.20454000 4.20444000 4.20454000 4.20441058 0.00027158 3 1520543640 2018.03.08 21:14 4.20464000 4.20484000 4.20464000 4.20504000 4.20445148 0.00028688 15 1520543700 2018.03.08 21:15 4.20484000 4.20454000 4.20454000 4.20484000 4.20445991 0.00028024 15 1520543760 2018.03.08 21:16 4.20454000 4.20407000 4.20390000 4.20484000 4.20442277 0.00028066 27 1520543820 2018.03.08 21:17 4.20407000 4.20411000 4.20402000 4.20424000 4.20439299 0.00027700 28 1520543880 2018.03.08 21:18 4.20411000 4.20434000 4.20411000 4.20434000 4.20438794 0.00024209 12 1520543940 2018.03.08 21:19 4.20434000 4.20424000 4.20424000 4.20434000 4.20437385 0.00022363 12 1520544000 2018.03.08 21:20 4.20424000 4.20414000 4.20404000 4.20424000 4.20435158 0.00023307 13 1520544060 2018.03.08 21:21 4.20387000 4.20374000 4.20374000 4.20394000 4.20429333 0.00027880 6 1520544180 2018.03.08 21:23 4.20384000 4.20414000 4.20384000 4.20414000 4.20427873 0.00027261 43 1520544240 2018.03.08 21:24 4.20404000 4.20414000 4.20404000 4.20434000 4.20426552 0.00026363 21 1520544300 2018.03.08 21:25 4.20414000 4.20454000 4.20414000 4.20454000 4.20429166 0.00024514 23 1520544360 2018.03.08 21:26 4.20454000 4.20434000 4.20434000 4.20454000 4.20429626 0.00024409 7 1520544420 2018.03.08 21:27 4.20444000 4.20437000 4.20434000 4.20444000 4.20430329 0.00024296 6 1520544480 2018.03.08 21:28 4.20434000 4.20464000 4.20434000 4.20474000 4.20433535 0.00024710 18 1520544540 2018.03.08 21:29 4.20464000 4.20454000 4.20454000 4.20504000 4.20435484 0.00024853 34 1520544600 2018.03.08 21:30 4.20454000 4.20464000 4.20444000 4.20464000 4.20438200 0.00025502 24 1520544660 2018.03.08 21:31 4.20464000 4.20494000 4.20464000 4.20504000 4.20443514 0.00028397 40 1520544720 2018.03.08 21:32 4.20484000 4.20454000 4.20444000 4.20484000 4.20444513 0.00028550 22 1520544780 2018.03.08 21:33 4.20454000 4.20454000 4.20444000 4.20454000 4.20445417 0.00028717 10 1520544840 2018.03.08 21:34 4.20454000 4.20434000 4.20434000 4.20454000 4.20444329 0.00028530 9 1520544900 2018.03.08 21:35 4.20434000 4.20434000 4.20434000 4.20444000 4.20443346 0.00026935 6 1520544960 2018.03.08 21:36 4.20424000 4.20384000 4.20364000 4.20434000 4.20437694 0.00028407 20 1520545020 2018.03.08 21:37 4.20394000 4.20384000 4.20375000 4.20394000 4.20432580 0.00029442 6 1520545080 2018.03.08 21:38 4.20384000 4.20384000 4.20384000 4.20388000 4.20427953 0.00030991 4 1520545140 2018.03.08 21:39 4.20394000 4.20384000 4.20384000 4.20394000 4.20423767 0.00032714 2 1520545260 2018.03.08 21:41 4.20364000 4.20364000 4.20364000 4.20364000 4.20418075 0.00035934 1 1520545320 2018.03.08 21:42 4.20354000 4.20344000 4.20344000 4.20354000 4.20411020 0.00040718 4 1520545380 2018.03.08 21:43 4.20354000 4.20364000 4.20354000 4.20364000 4.20406542 0.00042500 3 1520545440 2018.03.08 21:44 4.20364000 4.20354000 4.20354000 4.20364000 4.20401538 0.00045582 4 1520545500 2018.03.08 21:45 4.20350000 4.20330000 4.20330000 4.20350000 4.20394725 0.00050345 16 1520545560 2018.03.08 21:46 4.20324000 4.20289000 4.20289000 4.20324000 4.20384656 0.00056834 25 1520545620 2018.03.08 21:47 4.20264000 4.20255000 4.20244000 4.20304000 4.20372308 0.00066240 195 1520545680 2018.03.08 21:48 4.20255000 4.20279000 4.20245000 4.20284000 4.20363421 0.00070554 117 1520545740 2018.03.08 21:49 4.20284000 4.20344000 4.20284000 4.20354000 4.20361572 0.00067560 144 1520545800 2018.03.08 21:50 4.20344000 4.20338000 4.20338000 4.20363000 4.20359327 0.00065094 57 1520545860 2018.03.08 21:51 4.20338000 4.20331000 4.20322000 4.20338000 4.20356629 0.00061595 20 1520545920 2018.03.08 21:52 4.20324000 4.20359000 4.20318000 4.20362000 4.20356855 0.00053364 30 1520545980 2018.03.08 21:53 4.20349000 4.20346000 4.20345000 4.20363000 4.20355821 0.00048833 19 1520546040 2018.03.08 21:54 4.20346000 4.20394000 4.20346000 4.20415000 4.20359457 0.00044684 72 1520546100 2018.03.08 21:55 4.20394000 4.20326000 4.20326000 4.20394000 4.20356271 0.00041479 106 1520546160 2018.03.08 21:56 4.20316000 4.20298000 4.20294000 4.20316000 4.20350721 0.00038298 40 1520546220 2018.03.08 21:57 4.20298000 4.20304000 4.20298000 4.20304000 4.20346271 0.00037841 36 1520546280 2018.03.08 21:58 4.20304000 4.20304000 4.20304000 4.20304000 4.20342246 0.00037040 40 1520546340 2018.03.08 21:59 4.20304000 4.20304000 4.20304000 4.20304000 4.20338603 0.00035861 18 1520546400 2018.03.08 22:00 4.20304000 4.20294000 4.20294000 4.20304000 4.20334355 0.00034552 68 1520546460 2018.03.08 22:01 4.20294000 4.20294000 4.20294000 4.20298000 4.20330512 0.00033990 17 1520546520 2018.03.08 22:02 4.20294000 4.20284000 4.20284000 4.20294000 4.20326082 0.00034306 6 1520546580 2018.03.08 22:03 4.20294000 4.20294000 4.20294000 4.20332000 4.20323027 0.00033234 20 1520546640 2018.03.08 22:04 4.20294000 4.20294000 4.20294000 4.20304000 4.20320262 0.00032422 9 1520546700 2018.03.08 22:05 4.20294000 4.20294000 4.20294000 4.20294000 4.20317761 0.00032281 6 1520546760 2018.03.08 22:06 4.20294000 4.20294000 4.20284000 4.20294000 4.20315498 0.00031713 6 1520546820 2018.03.08 22:07 4.20294000 4.20284000 4.20284000 4.20294000 4.20312498 0.00029429 6 1520546880 2018.03.08 22:08 4.20285000 4.20294000 4.20284000 4.20298000 4.20310737 0.00028886 9 1520546940 2018.03.08 22:09 4.20294000 4.20294000 4.20294000 4.20294000 4.20309143 0.00028233 3 1520547000 2018.03.08 22:10 4.20294000 4.20272000 4.20271000 4.20294000 4.20305605 0.00028778 11 1520547060 2018.03.08 22:11 4.20272000 4.20264000 4.20264000 4.20272000 4.20301643 0.00029830 27 1520547120 2018.03.08 22:12 4.20274000 4.20284000 4.20274000 4.20294000 4.20299963 0.00027219 48 1520547180 2018.03.08 22:13 4.20284000 4.20284000 4.20284000 4.20284000 4.20298442 0.00025359 7 1520547240 2018.03.08 22:14 4.20274000 4.20314000 4.20274000 4.20314000 4.20299924 0.00014658 35 1520547300 2018.03.08 22:15 4.20304000 4.20304000 4.20304000 4.20314000 4.20300312 0.00013694 19 1520547360 2018.03.08 22:16 4.20305000 4.20304000 4.20304000 4.20309000 4.20300663 0.00013902 8 1520547420 2018.03.08 22:17 4.20307000 4.20294000 4.20268000 4.20307000 4.20300029 0.00013596 14 1520547480 2018.03.08 22:18 4.20294000 4.20284000 4.20284000 4.20294000 4.20298502 0.00013148 14 1520547540 2018.03.08 22:19 4.20284000 4.20264000 4.20264000 4.20284000 4.20295216 0.00013486 6 1520547600 2018.03.08 22:20 4.20264000 4.20254000 4.20244000 4.20264000 4.20291291 0.00014859 12 1520547660 2018.03.08 22:21 4.20264000 4.20264000 4.20254000 4.20264000 4.20288692 0.00015375 18 1520547720 2018.03.08 22:22 4.20264000 4.20274000 4.20264000 4.20274000 4.20287293 0.00015454 14 1520547780 2018.03.08 22:23 4.20274000 4.20264000 4.20264000 4.20274000 4.20285074 0.00015924 13 1520547840 2018.03.08 22:24 4.20264000 4.20274000 4.20264000 4.20274000 4.20284020 0.00015882 16 1520547900 2018.03.08 22:25 4.20274000 4.20274000 4.20264000 4.20274000 4.20283065 0.00015784 15 1520547960 2018.03.08 22:26 4.20274000 4.20274000 4.20274000 4.20274000 4.20282202 0.00015630 5 1520548020 2018.03.08 22:27 4.20274000 4.20214000 4.20214000 4.20274000 4.20275707 0.00021366 13 1520548080 2018.03.08 22:28 4.20224000 4.20244000 4.20224000 4.20244000 4.20272687 0.00022233 11 1520548140 2018.03.08 22:29 4.20244000 4.20234000 4.20234000 4.20244000 4.20269002 0.00023541 8 1520548200 2018.03.08 22:30 4.20234000 4.20264000 4.20234000 4.20264000 4.20268526 0.00023613 10 1520548260 2018.03.08 22:31 4.20264000 4.20264000 4.20264000 4.20264000 4.20268095 0.00023672 4 1520548320 2018.03.08 22:32 4.20264000 4.20274000 4.20254000 4.20294000 4.20268657 0.00023377 13 1520548380 2018.03.08 22:33 4.20274000 4.20213000 4.20213000 4.20274000 4.20263357 0.00026550 11 1520548440 2018.03.08 22:34 4.20213000 4.20213000 4.20213000 4.20213000 4.20258561 0.00026782 7 1520548500 2018.03.08 22:35 4.20253000 4.20213000 4.20213000 4.20253000 4.20254222 0.00027028 13 1520548560 2018.03.08 22:36 4.20253000 4.20213000 4.20213000 4.20253000 4.20250296 0.00026453 12 1520548620 2018.03.08 22:37 4.20213000 4.20213000 4.20213000 4.20253000 4.20246744 0.00026057 18 1520548680 2018.03.08 22:38 4.20214000 4.20214000 4.20214000 4.20254000 4.20243625 0.00025821 28 1520548740 2018.03.08 22:39 4.20254000 4.20214000 4.20214000 4.20254000 4.20240804 0.00026376 30 1520548800 2018.03.08 22:40 4.20214000 4.20214000 4.20214000 4.20254000 4.20238251 0.00027050 7 1520548860 2018.03.08 22:41 4.20254000 4.20215000 4.20214000 4.20254000 4.20236037 0.00027072 111 1520548920 2018.03.08 22:42 4.20254000 4.20274000 4.20214000 4.20274000 4.20239652 0.00026944 56 1520548980 2018.03.08 22:43 4.20254000 4.20314000 4.20254000 4.20314000 4.20246733 0.00031615 10 1520549040 2018.03.08 22:44 4.20314000 4.20314000 4.20314000 4.20314000 4.20253139 0.00035688 10 1520549100 2018.03.08 22:45 4.20314000 4.20364000 4.20314000 4.20364000 4.20263698 0.00045723 19 1520549160 2018.03.08 22:46 4.20364000 4.20334000 4.20334000 4.20364000 4.20270393 0.00050497 8 1520549220 2018.03.08 22:47 4.20344000 4.20307000 4.20294000 4.20344000 4.20273879 0.00050737 18 1520549280 2018.03.08 22:48 4.20301000 4.20313000 4.20298000 4.20313000 4.20277605 0.00052265 17 1520549340 2018.03.08 22:49 4.20304000 4.20297000 4.20297000 4.20316000 4.20279452 0.00052118 29 1520549400 2018.03.08 22:50 4.20287000 4.20304000 4.20284000 4.20304000 4.20281790 0.00053028 20 1520549460 2018.03.08 22:51 4.20304000 4.20294000 4.20294000 4.20304000 4.20282953 0.00053317 6 1520549520 2018.03.08 22:52 4.20294000 4.20286000 4.20284000 4.20294000 4.20283243 0.00053376 7 1520549580 2018.03.08 22:53 4.20294000 4.20294000 4.20284000 4.20297000 4.20284268 0.00051341 11 1520549640 2018.03.08 22:54 4.20294000 4.20334000 4.20294000 4.20334000 4.20289004 0.00051029 13 1520549700 2018.03.08 22:55 4.20326000 4.20324000 4.20324000 4.20334000 4.20292337 0.00049351 8 1520549760 2018.03.08 22:56 4.20314000 4.20314000 4.20314000 4.20324000 4.20294400 0.00046595 9 1520549820 2018.03.08 22:57 4.20322000 4.20314000 4.20314000 4.20322000 4.20296267 0.00043265 7 1520549880 2018.03.08 22:58 4.20310000 4.20304000 4.20304000 4.20315000 4.20297003 0.00039202 7 1520549940 2018.03.08 22:59 4.20313000 4.20311000 4.20309000 4.20324000 4.20298336 0.00034534 15 1520550000 2018.03.08 23:00 4.20301000 4.20292000 4.20290000 4.20302000 4.20297733 0.00029113 5 1520550060 2018.03.08 23:01 4.20282000 4.20274000 4.20274000 4.20282000 4.20295473 0.00024196 8 1520550120 2018.03.08 23:02 4.20274000 4.20274000 4.20274000 4.20274000 4.20293428 0.00025323 4 1520550180 2018.03.08 23:03 4.20274000 4.20274000 4.20274000 4.20274000 4.20291577 0.00026254 5 1520550240 2018.03.08 23:04 4.20274000 4.20274000 4.20274000 4.20274000 4.20289903 0.00026913 4 1520550300 2018.03.08 23:05 4.20274000 4.20274000 4.20274000 4.20274000 4.20288389 0.00022229 5 1520550360 2018.03.08 23:06 4.20274000 4.20274000 4.20274000 4.20274000 4.20287018 0.00020612 2 1520550420 2018.03.08 23:07 4.20274000 4.20274000 4.20274000 4.20274000 4.20285779 0.00020846 3 1520550480 2018.03.08 23:08 4.20274000 4.20274000 4.20274000 4.20274000 4.20284657 0.00020540 3 1520550540 2018.03.08 23:09 4.20275000 4.20282000 4.20275000 4.20282000 4.20284404 0.00020459 3 1520550600 2018.03.08 23:10 4.20292000 4.20290000 4.20290000 4.20292000 4.20284937 0.00019839 3 1520550660 2018.03.08 23:11 4.20292000 4.20287000 4.20282000 4.20292000 4.20285133 0.00019679 6 1520550720 2018.03.08 23:12 4.20286000 4.20284000 4.20284000 4.20286000 4.20285025 0.00019713 3 1520550780 2018.03.08 23:13 4.20286000 4.20287000 4.20286000 4.20287000 4.20285213 0.00019561 2 1520550840 2018.03.08 23:14 4.20297000 4.20294000 4.20284000 4.20299000 4.20286050 0.00016195 13 1520550900 2018.03.08 23:15 4.20284000 4.20284000 4.20284000 4.20284000 4.20285855 0.00013813 7 1520550960 2018.03.08 23:16 4.20284000 4.20284000 4.20284000 4.20284000 4.20285678 0.00012295 4 1520551020 2018.03.08 23:17 4.20284000 4.20284000 4.20284000 4.20284000 4.20285518 0.00010517 2 1520551080 2018.03.08 23:18 4.20314000 4.20314000 4.20314000 4.20314000 4.20288231 0.00012179 9 1520551140 2018.03.08 23:19 4.20314000 4.20314000 4.20314000 4.20314000 4.20290685 0.00013433 6 1520551200 2018.03.08 23:20 4.20314000 4.20314000 4.20314000 4.20314000 4.20292906 0.00015346 4 1520551260 2018.03.08 23:21 4.20316000 4.20314000 4.20314000 4.20320000 4.20294915 0.00016298 4 1520551320 2018.03.08 23:22 4.20320000 4.20314000 4.20314000 4.20320000 4.20296732 0.00016881 4 1520551380 2018.03.08 23:23 4.20323000 4.20322000 4.20319000 4.20323000 4.20299139 0.00017891 3 1520551440 2018.03.08 23:24 4.20321000 4.20315000 4.20315000 4.20321000 4.20300649 0.00017861 2 1520551500 2018.03.08 23:25 4.20314000 4.20349000 4.20314000 4.20349000 4.20305254 0.00021184 4 1520551560 2018.03.08 23:26 4.20349000 4.20349000 4.20349000 4.20349000 4.20309420 0.00023338 3 1520551620 2018.03.08 23:27 4.20349000 4.20349000 4.20349000 4.20349000 4.20313190 0.00024623 3 1520551680 2018.03.08 23:28 4.20349000 4.20349000 4.20349000 4.20349000 4.20316600 0.00025183 3 1520551740 2018.03.08 23:29 4.20349000 4.20349000 4.20349000 4.20349000 4.20319686 0.00025746 2 1520551800 2018.03.08 23:30 4.20360000 4.20314000 4.20314000 4.20364000 4.20319145 0.00024779 31 1520551860 2018.03.08 23:31 4.20314000 4.20314000 4.20314000 4.20314000 4.20318655 0.00023658 15 1520551920 2018.03.08 23:32 4.20324000 4.20314000 4.20314000 4.20324000 4.20318211 0.00022336 15 1520551980 2018.03.08 23:33 4.20314000 4.20314000 4.20314000 4.20314000 4.20317810 0.00021233 5 1520552040 2018.03.08 23:34 4.20314000 4.20314000 4.20314000 4.20314000 4.20317447 0.00020591 9 1520552100 2018.03.08 23:35 4.20314000 4.20314000 4.20314000 4.20314000 4.20317119 0.00019250 7 1520552160 2018.03.08 23:36 4.20314000 4.20314000 4.20314000 4.20314000 4.20316822 0.00017861 18 1520552220 2018.03.08 23:37 4.20314000 4.20314000 4.20314000 4.20314000 4.20316553 0.00016402 8 1520552280 2018.03.08 23:38 4.20314000 4.20314000 4.20314000 4.20314000 4.20316310 0.00016502 15 1520552340 2018.03.08 23:39 4.20314000 4.20314000 4.20314000 4.20314000 4.20316090 0.00016596 11 1520552400 2018.03.08 23:40 4.20314000 4.20314000 4.20314000 4.20314000 4.20315891 0.00016682 18 1520552460 2018.03.08 23:41 4.20314000 4.20314000 4.20314000 4.20314000 4.20315711 0.00016761 23 1520552520 2018.03.08 23:42 4.20314000 4.20314000 4.20314000 4.20314000 4.20315548 0.00016835 14 1520552580 2018.03.08 23:43 4.20314000 4.20314000 4.20314000 4.20314000 4.20315401 0.00016841 14 1520552640 2018.03.08 23:44 4.20314000 4.20314000 4.20314000 4.20314000 4.20315267 0.00016902 1 1520552760 2018.03.08 23:46 4.20314000 4.20314000 4.20314000 4.20314000 4.20315146 0.00015174 2 1520552820 2018.03.08 23:47 4.20314000 4.20314000 4.20314000 4.20314000 4.20315037 0.00013188 12 1520552880 2018.03.08 23:48 4.20314000 4.20314000 4.20314000 4.20314000 4.20314938 0.00010808 5 1520552940 2018.03.08 23:49 4.20314000 4.20314000 4.20314000 4.20314000 4.20314849 0.00007681 10 1520553000 2018.03.08 23:50 4.20314000 4.20314000 4.20314000 4.20314000 4.20314768 0.00000768 6 1520553060 2018.03.08 23:51 4.20314000 4.20314000 4.20314000 4.20314000 4.20314695 0.00000695 8 1520553120 2018.03.08 23:52 4.20314000 4.20314000 4.20314000 4.20314000 4.20314629 0.00000629 5 1520553180 2018.03.08 23:53 4.20314000 4.20314000 4.20314000 4.20314000 4.20314569 0.00000569 8 1520553240 2018.03.08 23:54 4.20314000 4.20314000 4.20314000 4.20314000 4.20314515 0.00000515 5 1520553300 2018.03.08 23:55 4.20314000 4.20314000 4.20314000 4.20314000 4.20314466 0.00000466 6 1520553360 2018.03.08 23:56 4.20314000 4.20314000 4.20314000 4.20314000 4.20314421 0.00000421 15 1520553420 2018.03.08 23:57 4.20314000 4.20314000 4.20314000 4.20314000 4.20314381 0.00000381 12 1520553480 2018.03.08 23:58 4.20314000 4.20314000 4.20314000 4.20314000 4.20314345 0.00000345 5 1520553600 2018.03.09 00:00 4.20284000 4.20284000 4.20284000 4.20284000 4.20311455 0.00006621 2 1520553660 2018.03.09 00:01 4.19562000 4.20284000 4.19562000 4.20284000 4.20308840 0.00009256 2 1520553720 2018.03.09 00:02 4.20284000 4.20284000 4.20284000 4.20284000 4.20306474 0.00011131 1 1520553900 2018.03.09 00:05 4.20314000 4.20284000 4.20284000 4.20314000 4.20304334 0.00012547 2 1520553960 2018.03.09 00:06 4.20284000 4.20284000 4.20284000 4.20284000 4.20302397 0.00013623 1 1520554560 2018.03.09 00:16 4.20314000 4.20314000 4.20314000 4.20314000 4.20303502 0.00013332 1 1520555640 2018.03.09 00:34 4.20314000 4.20314000 4.20314000 4.20314000 4.20304502 0.00013143 1 1520555760 2018.03.09 00:36 4.20314000 4.20314000 4.20314000 4.20314000 4.20305407 0.00013036 3 1520555820 2018.03.09 00:37 4.20314000 4.20314000 4.20314000 4.20314000 4.20306225 0.00012993 4 1520555880 2018.03.09 00:38 4.20314000 4.20314000 4.20314000 4.20314000 4.20306966 0.00012999 2 1520555940 2018.03.09 00:39 4.20314000 4.20314000 4.20314000 4.20314000 4.20307636 0.00013040 1 1520556180 2018.03.09 00:43 4.20314000 4.20314000 4.20314000 4.20314000 4.20308242 0.00013107 3 1520556240 2018.03.09 00:44 4.20314000 4.20314000 4.20314000 4.20314000 4.20308790 0.00013191 1 1520556300 2018.03.09 00:45 4.20314000 4.20314000 4.20314000 4.20314000 4.20309286 0.00013286 1 1520556660 2018.03.09 00:51 4.20314000 4.20314000 4.20314000 4.20314000 4.20309735 0.00013387 2 1520556840 2018.03.09 00:54 4.20314000 4.20314000 4.20314000 4.20314000 4.20310141 0.00013491 1 1520557200 2018.03.09 01:00 4.20314000 4.20314000 4.20314000 4.20314000 4.20310509 0.00013595 1 1520557320 2018.03.09 01:02 4.20314000 4.20314000 4.20314000 4.20314000 4.20310841 0.00013697 1 1520557380 2018.03.09 01:03 4.20314000 4.20314000 4.20314000 4.20314000 4.20311142 0.00013795 2 1520557440 2018.03.09 01:04 4.20314000 4.20314000 4.20314000 4.20314000 4.20311414 0.00013889 3 1520557500 2018.03.09 01:05 4.20314000 4.20314000 4.20314000 4.20314000 4.20311661 0.00012546 3 1520557560 2018.03.09 01:06 4.20314000 4.20314000 4.20314000 4.20314000 4.20311883 0.00010974 1 1520557620 2018.03.09 01:07 4.20314000 4.20314000 4.20314000 4.20314000 4.20312085 0.00009065 3 1520557680 2018.03.09 01:08 4.20314000 4.20314000 4.20314000 4.20314000 4.20312267 0.00006542 2 1520557740 2018.03.09 01:09 4.20314000 4.20314000 4.20314000 4.20314000 4.20312432 0.00001568 2 1520557800 2018.03.09 01:10 4.20314000 4.20314000 4.20314000 4.20314000 4.20312582 0.00001418 3 1520557860 2018.03.09 01:11 4.20314000 4.20314000 4.20314000 4.20314000 4.20312717 0.00001283 2 1520557920 2018.03.09 01:12 4.20314000 4.20314000 4.20314000 4.20314000 4.20312839 0.00001161 2 1520557980 2018.03.09 01:13 4.20314000 4.20314000 4.20314000 4.20314000 4.20312950 0.00001050 1 1520558040 2018.03.09 01:14 4.20314000 4.20314000 4.20314000 4.20314000 4.20313050 0.00000950 2 1520558100 2018.03.09 01:15 4.20314000 4.20314000 4.20314000 4.20314000 4.20313140 0.00000860 2 1520558160 2018.03.09 01:16 4.20314000 4.20314000 4.20314000 4.20314000 4.20313222 0.00000778 4 1520558220 2018.03.09 01:17 4.20314000 4.20314000 4.20314000 4.20314000 4.20313296 0.00000704 3 1520558280 2018.03.09 01:18 4.20314000 4.20314000 4.20314000 4.20314000 4.20313363 0.00000637 3 1520558340 2018.03.09 01:19 4.20314000 4.20314000 4.20314000 4.20314000 4.20313424 0.00000576 3 1520558400 2018.03.09 01:20 4.20314000 4.20314000 4.20314000 4.20314000 4.20313479 0.00000521 3 1520558460 2018.03.09 01:21 4.20314000 4.20314000 4.20314000 4.20314000 4.20313528 0.00000472 1 1520558520 2018.03.09 01:22 4.20246000 4.20246000 4.20246000 4.20246000 4.20307097 0.00015229 1 1520558580 2018.03.09 01:23 4.20245000 4.20314000 4.20245000 4.20314000 4.20307754 0.00015091 3 1520558640 2018.03.09 01:24 4.20314000 4.20314000 4.20314000 4.20314000 4.20308349 0.00014990 3 1520558700 2018.03.09 01:25 4.20314000 4.20314000 4.20314000 4.20314000 4.20308887 0.00014919 4 1520558760 2018.03.09 01:26 4.20314000 4.20314000 4.20314000 4.20314000 4.20309374 0.00014871 5 1520558820 2018.03.09 01:27 4.20314000 4.20314000 4.20314000 4.20314000 4.20309815 0.00014841 45 1520558880 2018.03.09 01:28 4.20314000 4.20314000 4.20314000 4.20314000 4.20310213 0.00014825 22 1520558940 2018.03.09 01:29 4.20314000 4.20314000 4.20314000 4.20314000 4.20310574 0.00014820 33 1520559000 2018.03.09 01:30 4.20314000 4.20314000 4.20314000 4.20314000 4.20310900 0.00014823 25 1520559060 2018.03.09 01:31 4.20314000 4.20314000 4.20314000 4.20314000 4.20311196 0.00014832 47 1520559120 2018.03.09 01:32 4.20314000 4.20314000 4.20314000 4.20314000 4.20311463 0.00014845 26 1520559180 2018.03.09 01:33 4.20314000 4.20314000 4.20314000 4.20314000 4.20311704 0.00014861 22 1520559240 2018.03.09 01:34 4.20314000 4.20314000 4.20314000 4.20314000 4.20311923 0.00014879 24 1520559300 2018.03.09 01:35 4.20314000 4.20314000 4.20314000 4.20314000 4.20312121 0.00014898 23 1520559360 2018.03.09 01:36 4.20314000 4.20314000 4.20314000 4.20314000 4.20312300 0.00014917 57 1520559420 2018.03.09 01:37 4.20314000 4.20314000 4.20314000 4.20314000 4.20312462 0.00014937 24 1520559480 2018.03.09 01:38 4.20314000 4.20314000 4.20314000 4.20314000 4.20312608 0.00014956 36 1520559540 2018.03.09 01:39 4.20314000 4.20314000 4.20314000 4.20314000 4.20312741 0.00014974 78 1520559600 2018.03.09 01:40 4.20314000 4.20314000 4.20314000 4.20314000 4.20312861 0.00014992 56 1520559660 2018.03.09 01:41 4.20314000 4.20314000 4.20314000 4.20314000 4.20312969 0.00015008 32 1520559720 2018.03.09 01:42 4.20314000 4.20314000 4.20314000 4.20314000 4.20313067 0.00000933 61 1520559780 2018.03.09 01:43 4.20314000 4.20314000 4.20314000 4.20314000 4.20313156 0.00000844 6 1520559840 2018.03.09 01:44 4.20314000 4.20314000 4.20314000 4.20314000 4.20313237 0.00000763 29 1520559900 2018.03.09 01:45 4.20314000 4.20314000 4.20314000 4.20314000 4.20313309 0.00000691 52 1520559960 2018.03.09 01:46 4.20314000 4.20314000 4.20314000 4.20314000 4.20313375 0.00000625 42 1520560020 2018.03.09 01:47 4.20314000 4.20314000 4.20314000 4.20314000 4.20313435 0.00000565 56 1520560080 2018.03.09 01:48 4.20314000 4.20314000 4.20314000 4.20314000 4.20313488 0.00000512 42 1520560140 2018.03.09 01:49 4.20314000 4.20314000 4.20314000 4.20314000 4.20313537 0.00000463 24 1520560200 2018.03.09 01:50 4.20314000 4.20316000 4.20314000 4.20316000 4.20313772 0.00000546 45 1520560260 2018.03.09 01:51 4.20316000 4.20266000 4.20265000 4.20317000 4.20309222 0.00010782 19 1520560800 2018.03.09 02:00 4.20314000 4.20317000 4.20314000 4.20318000 4.20309963 0.00010714 4 1520560860 2018.03.09 02:01 4.20317000 4.20316000 4.20316000 4.20317000 4.20310538 0.00010670 7 1520560920 2018.03.09 02:02 4.20316000 4.20319000 4.20314000 4.20319000 4.20311344 0.00010714 5 1520560980 2018.03.09 02:03 4.20318000 4.20318000 4.20318000 4.20318000 4.20311978 0.00010757 4 1520561040 2018.03.09 02:04 4.20318000 4.20321000 4.20318000 4.20321000 4.20312837 0.00010908 7 1520561100 2018.03.09 02:05 4.20322000 4.20322000 4.20322000 4.20322000 4.20313710 0.00011106 1 1520561160 2018.03.09 02:06 4.20321000 4.20322000 4.20321000 4.20322000 4.20314499 0.00011298 3 1520561220 2018.03.09 02:07 4.20322000 4.20315000 4.20315000 4.20322000 4.20314547 0.00011302 4 1520561280 2018.03.09 02:08 4.20315000 4.20318000 4.20315000 4.20318000 4.20314876 0.00011354 3 1520561340 2018.03.09 02:09 4.20319000 4.20319000 4.20319000 4.20319000 4.20315268 0.00011425 1 1520561400 2018.03.09 02:10 4.20318000 4.20318000 4.20318000 4.20318000 4.20315529 0.00011464 1 1520561460 2018.03.09 02:11 4.20319000 4.20319000 4.20319000 4.20319000 4.20315859 0.00011519 1 1520561520 2018.03.09 02:12 4.20318000 4.20318000 4.20318000 4.20318000 4.20316063 0.00011544 5 1520561580 2018.03.09 02:13 4.20319000 4.20318000 4.20318000 4.20319000 4.20316248 0.00011563 2 1520561640 2018.03.09 02:14 4.20318000 4.20318000 4.20318000 4.20318000 4.20316414 0.00011577 3 1520561700 2018.03.09 02:15 4.20318000 4.20318000 4.20318000 4.20318000 4.20316565 0.00011585 3 1520561760 2018.03.09 02:16 4.20318000 4.20319000 4.20318000 4.20319000 4.20316797 0.00011606 5 1520561820 2018.03.09 02:17 4.20318000 4.20318000 4.20318000 4.20318000 4.20316912 0.00011603 5 1520561880 2018.03.09 02:18 4.20318000 4.20330000 4.20318000 4.20330000 4.20318158 0.00012078 8 1520561940 2018.03.09 02:19 4.20330000 4.20323000 4.20323000 4.20330000 4.20318619 0.00003190 11 1520562000 2018.03.09 02:20 4.20324000 4.20324000 4.20324000 4.20324000 4.20319132 0.00003270 4 1520562060 2018.03.09 02:21 4.20323000 4.20344000 4.20323000 4.20344000 4.20321500 0.00006136 3 1520562120 2018.03.09 02:22 4.20340000 4.20340000 4.20340000 4.20340000 4.20323262 0.00007446 1 1520562180 2018.03.09 02:23 4.20328000 4.20329000 4.20328000 4.20329000 4.20323809 0.00007528 4 1520562240 2018.03.09 02:24 4.20329000 4.20321000 4.20321000 4.20329000 4.20323541 0.00007491 2 1520562300 2018.03.09 02:25 4.20321000 4.20321000 4.20321000 4.20321000 4.20323299 0.00007479 4 1520562360 2018.03.09 02:26 4.20321000 4.20322000 4.20321000 4.20322000 4.20323175 0.00007468 5 1520562420 2018.03.09 02:27 4.20322000 4.20321000 4.20321000 4.20322000 4.20322968 0.00007252 4 1520562480 2018.03.09 02:28 4.20321000 4.20322000 4.20321000 4.20322000 4.20322876 0.00007172 4 1520562540 2018.03.09 02:29 4.20321000 4.20321000 4.20321000 4.20322000 4.20322697 0.00007142 5 1520562600 2018.03.09 02:30 4.20321000 4.20321000 4.20321000 4.20322000 4.20322536 0.00007092 6 1520562660 2018.03.09 02:31 4.20321000 4.20322000 4.20321000 4.20322000 4.20322485 0.00007056 5 1520562720 2018.03.09 02:32 4.20322000 4.20321000 4.20321000 4.20322000 4.20322343 0.00007017 6 1520562780 2018.03.09 02:33 4.20321000 4.20321000 4.20321000 4.20321000 4.20322215 0.00006984 5 1520562840 2018.03.09 02:34 4.20321000 4.20328000 4.20321000 4.20328000 4.20322766 0.00006897 7 1520562900 2018.03.09 02:35 4.20327000 4.20328000 4.20327000 4.20328000 4.20323265 0.00006784 6 1520562960 2018.03.09 02:36 4.20328000 4.20328000 4.20328000 4.20328000 4.20323716 0.00006681 3 1520563020 2018.03.09 02:37 4.20328000 4.20328000 4.20328000 4.20329000 4.20324124 0.00006514 3 1520563080 2018.03.09 02:38 4.20328000 4.20328000 4.20328000 4.20328000 4.20324493 0.00006361 2 1520563200 2018.03.09 02:40 4.20328000 4.20328000 4.20328000 4.20328000 4.20324827 0.00006336 2 1520563260 2018.03.09 02:41 4.20328000 4.20328000 4.20328000 4.20328000 4.20325129 0.00006319 3 1520563320 2018.03.09 02:42 4.20321000 4.20334000 4.20321000 4.20340000 4.20325974 0.00005097 10 1520563380 2018.03.09 02:43 4.20334000 4.20338000 4.20331000 4.20341000 4.20327119 0.00005077 33 1520563440 2018.03.09 02:44 4.20341000 4.20341000 4.20341000 4.20341000 4.20328441 0.00006299 2 1520563500 2018.03.09 02:45 4.20341000 4.20332000 4.20325000 4.20341000 4.20328780 0.00006234 17 1520563560 2018.03.09 02:46 4.20326000 4.20314000 4.20314000 4.20332000 4.20327373 0.00006462 14 1520563620 2018.03.09 02:47 4.20314000 4.20554000 4.20314000 4.20584000 4.20348956 0.00051183 33 1520563680 2018.03.09 02:48 4.20544000 4.20304000 4.20288000 4.20544000 4.20344675 0.00050971 20 1520563740 2018.03.09 02:49 4.20304000 4.20304000 4.20304000 4.20304000 4.20340801 0.00051030 3 1520563800 2018.03.09 02:50 4.20284000 4.20256000 4.20256000 4.20284000 4.20332725 0.00053681 7 1520563860 2018.03.09 02:51 4.20255000 4.20265000 4.20255000 4.20276000 4.20326275 0.00055784 5 1520563920 2018.03.09 02:52 4.20274000 4.20248000 4.20248000 4.20274000 4.20318820 0.00058947 7 1520563980 2018.03.09 02:53 4.20250000 4.20245000 4.20245000 4.20250000 4.20311789 0.00062044 2 1520564040 2018.03.09 02:54 4.20244000 4.20241000 4.20240000 4.20244000 4.20305048 0.00065062 3 1520564100 2018.03.09 02:55 4.20261000 4.20245000 4.20243000 4.20261000 4.20299329 0.00067285 4 1520564160 2018.03.09 02:56 4.20246000 4.20238000 4.20238000 4.20246000 4.20293488 0.00069516 3 1520564220 2018.03.09 02:57 4.20239000 4.20242000 4.20238000 4.20259000 4.20288584 0.00071055 4 1520564280 2018.03.09 02:58 4.20247000 4.20243000 4.20243000 4.20251000 4.20284243 0.00072146 6 1520564340 2018.03.09 02:59 4.20251000 4.20243000 4.20240000 4.20251000 4.20280315 0.00072878 3 1520564400 2018.03.09 03:00 4.20242000 4.20249000 4.20242000 4.20249000 4.20277333 0.00073023 3 1520564460 2018.03.09 03:01 4.20247000 4.20244000 4.20244000 4.20247000 4.20274158 0.00073100 3 1520564520 2018.03.09 03:02 4.20247000 4.20244000 4.20244000 4.20247000 4.20271286 0.00072648 4 1520564580 2018.03.09 03:03 4.20247000 4.20228000 4.20224000 4.20247000 4.20267163 0.00072315 4 1520564640 2018.03.09 03:04 4.20224000 4.20226000 4.20224000 4.20226000 4.20263243 0.00071447 2 1520564700 2018.03.09 03:05 4.20244000 4.20229000 4.20224000 4.20244000 4.20259982 0.00070493 4 1520564760 2018.03.09 03:06 4.20214000 4.20231000 4.20214000 4.20232000 4.20257222 0.00069964 5 1520564820 2018.03.09 03:07 4.20227000 4.20224000 4.20224000 4.20234000 4.20254058 0.00022235 4 1520564880 2018.03.09 03:08 4.20220000 4.20219000 4.20219000 4.20224000 4.20250719 0.00019230 3 1520564940 2018.03.09 03:09 4.20220000 4.20222000 4.20220000 4.20223000 4.20247984 0.00014595 3 1520565000 2018.03.09 03:10 4.20219000 4.20224000 4.20219000 4.20227000 4.20245700 0.00013996 3 1520565060 2018.03.09 03:11 4.20209000 4.20223000 4.20209000 4.20226000 4.20243538 0.00012774 4 1520565120 2018.03.09 03:12 4.20227000 4.20225000 4.20224000 4.20227000 4.20241772 0.00012234 3 1520565180 2018.03.09 03:13 4.20223000 4.20222000 4.20222000 4.20223000 4.20239889 0.00011815 2 1520565240 2018.03.09 03:14 4.20204000 4.20228000 4.20204000 4.20228000 4.20238757 0.00011447 3 1520565300 2018.03.09 03:15 4.20224000 4.20228000 4.20224000 4.20228000 4.20237732 0.00011011 3 1520565360 2018.03.09 03:16 4.20221000 4.20223000 4.20219000 4.20237000 4.20236329 0.00010712 5 1520565420 2018.03.09 03:17 4.20224000 4.20227000 4.20224000 4.20227000 4.20235441 0.00010354 3 1520565480 2018.03.09 03:18 4.20229000 4.20220000 4.20220000 4.20229000 4.20233970 0.00009967 3 1520565540 2018.03.09 03:19 4.20223000 4.20220000 4.20215000 4.20238000 4.20232640 0.00009507 5 1520565600 2018.03.09 03:20 4.20219000 4.20219000 4.20217000 4.20219000 4.20231341 0.00008457 3 1520565660 2018.03.09 03:21 4.20217000 4.20217000 4.20217000 4.20217000 4.20229975 0.00007629 1 1520565720 2018.03.09 03:22 4.20223000 4.20223000 4.20223000 4.20223000 4.20229311 0.00006570 1 1520565780 2018.03.09 03:23 4.20224000 4.20225000 4.20224000 4.20227000 4.20228900 0.00006294 3 1520565840 2018.03.09 03:24 4.20227000 4.20227000 4.20227000 4.20227000 4.20228719 0.00006128 1 1520565900 2018.03.09 03:25 4.20226000 4.20228000 4.20215000 4.20232000 4.20228651 0.00006075 5 1520565960 2018.03.09 03:26 4.20229000 4.20227000 4.20226000 4.20229000 4.20228493 0.00005932 3 1520566080 2018.03.09 03:28 4.20229000 4.20229000 4.20229000 4.20229000 4.20228542 0.00005886 1 1520566140 2018.03.09 03:29 4.20226000 4.20224000 4.20204000 4.20229000 4.20228109 0.00005237 4 1520566200 2018.03.09 03:30 4.20217000 4.20223000 4.20217000 4.20225000 4.20227623 0.00004816 3 1520566260 2018.03.09 03:31 4.20222000 4.20218000 4.20218000 4.20228000 4.20226706 0.00004583 3 1520566320 2018.03.09 03:32 4.20225000 4.20219000 4.20219000 4.20225000 4.20225972 0.00004389 3 1520566380 2018.03.09 03:33 4.20225000 4.20219000 4.20219000 4.20225000 4.20225308 0.00004306 3 1520566440 2018.03.09 03:34 4.20232000 4.20222000 4.20222000 4.20232000 4.20224993 0.00004169 3 1520566500 2018.03.09 03:35 4.20226000 4.20227000 4.20217000 4.20227000 4.20225184 0.00004222 3 1520566560 2018.03.09 03:36 4.20228000 4.20227000 4.20218000 4.20228000 4.20225357 0.00004279 3 1520566620 2018.03.09 03:37 4.20225000 4.20225000 4.20219000 4.20225000 4.20225323 0.00004231 3 1520566680 2018.03.09 03:38 4.20219000 4.20230000 4.20219000 4.20230000 4.20225769 0.00004552 2 1520566740 2018.03.09 03:39 4.20219000 4.20228000 4.20219000 4.20228000 4.20225981 0.00004491 3 1520566800 2018.03.09 03:40 4.20229000 4.20214000 4.20214000 4.20230000 4.20224840 0.00004616 4 1520566860 2018.03.09 03:41 4.20225000 4.20226000 4.20225000 4.20230000 4.20224951 0.00004460 3 1520566920 2018.03.09 03:42 4.20222000 4.20220000 4.20220000 4.20228000 4.20224479 0.00004163 3 1520566980 2018.03.09 03:43 4.20226000 4.20221000 4.20221000 4.20226000 4.20224148 0.00004194 3 1520567040 2018.03.09 03:44 4.20228000 4.20223000 4.20223000 4.20230000 4.20224038 0.00004191 3 1520567100 2018.03.09 03:45 4.20231000 4.20221000 4.20221000 4.20231000 4.20223749 0.00004170 3 1520567160 2018.03.09 03:46 4.20220000 4.20230000 4.20219000 4.20230000 4.20224344 0.00004349 3 1520567220 2018.03.09 03:47 4.20223000 4.20226000 4.20221000 4.20226000 4.20224502 0.00004354 3 1520567280 2018.03.09 03:48 4.20220000 4.20227000 4.20216000 4.20227000 4.20224740 0.00004334 3 1520567340 2018.03.09 03:49 4.20220000 4.20231000 4.20220000 4.20231000 4.20225336 0.00004705 3 1520567400 2018.03.09 03:50 4.20222000 4.20227000 4.20222000 4.20227000 4.20225495 0.00004736 3 1520567460 2018.03.09 03:51 4.20222000 4.20223000 4.20221000 4.20223000 4.20225257 0.00004407 3 1520567520 2018.03.09 03:52 4.20216000 4.20227000 4.20216000 4.20227000 4.20225423 0.00004223 2 1520567580 2018.03.09 03:53 4.20229000 4.20223000 4.20221000 4.20229000 4.20225192 0.00003984 3 1520567640 2018.03.09 03:54 4.20222000 4.20231000 4.20221000 4.20231000 4.20225745 0.00004145 3 1520567700 2018.03.09 03:55 4.20234000 4.20237000 4.20234000 4.20237000 4.20226817 0.00004936 3 1520567760 2018.03.09 03:56 4.20234000 4.20229000 4.20215000 4.20234000 4.20227025 0.00005000 4 1520567820 2018.03.09 03:57 4.20213000 4.20230000 4.20213000 4.20240000 4.20227308 0.00005078 5 1520567880 2018.03.09 03:58 4.20233000 4.20236000 4.20233000 4.20236000 4.20228136 0.00005588 2 1520567940 2018.03.09 03:59 4.20235000 4.20234000 4.20233000 4.20235000 4.20228695 0.00005895 4 1520568000 2018.03.09 04:00 4.20236000 4.20238000 4.20236000 4.20239000 4.20229581 0.00005504 3 1520568060 2018.03.09 04:01 4.20237000 4.20234000 4.20234000 4.20237000 4.20230002 0.00005640 3 1520568120 2018.03.09 04:02 4.20234000 4.20238000 4.20234000 4.20238000 4.20230763 0.00005626 2 1520568180 2018.03.09 04:03 4.20237000 4.20227000 4.20227000 4.20254000 4.20230405 0.00005185 5 1520568240 2018.03.09 04:04 4.20225000 4.20227000 4.20225000 4.20227000 4.20230081 0.00004944 2 1520568300 2018.03.09 04:05 4.20228000 4.20228000 4.20228000 4.20228000 4.20229883 0.00004539 1 1520568360 2018.03.09 04:06 4.20233000 4.20233000 4.20229000 4.20233000 4.20230180 0.00004574 3 1520568420 2018.03.09 04:07 4.20230000 4.20244000 4.20230000 4.20244000 4.20231496 0.00005352 4 1520568480 2018.03.09 04:08 4.20244000 4.20244000 4.20244000 4.20244000 4.20232687 0.00005963 3 1520568540 2018.03.09 04:09 4.20244000 4.20244000 4.20244000 4.20244000 4.20233764 0.00006553 3 1520568600 2018.03.09 04:10 4.20244000 4.20244000 4.20244000 4.20244000 4.20234739 0.00006875 1 1520568660 2018.03.09 04:11 4.20244000 4.20244000 4.20244000 4.20244000 4.20235621 0.00006759 3 1520568720 2018.03.09 04:12 4.20244000 4.20244000 4.20244000 4.20244000 4.20236419 0.00006811 3 1520568780 2018.03.09 04:13 4.20244000 4.20225000 4.20219000 4.20244000 4.20235331 0.00006572 6 1520568840 2018.03.09 04:14 4.20223000 4.20226000 4.20214000 4.20226000 4.20234443 0.00006881 3 1520568900 2018.03.09 04:15 4.20221000 4.20224000 4.20221000 4.20224000 4.20233448 0.00007340 2 1520568960 2018.03.09 04:16 4.20222000 4.20226000 4.20222000 4.20226000 4.20232739 0.00007593 3 1520569020 2018.03.09 04:17 4.20227000 4.20227000 4.20227000 4.20227000 4.20232192 0.00007809 1 1520569080 2018.03.09 04:18 4.20224000 4.20223000 4.20223000 4.20227000 4.20231317 0.00008240 3 1520569140 2018.03.09 04:19 4.20224000 4.20244000 4.20224000 4.20244000 4.20232525 0.00008371 4 1520569200 2018.03.09 04:20 4.20244000 4.20244000 4.20244000 4.20244000 4.20233618 0.00008487 2 1520569260 2018.03.09 04:21 4.20245000 4.20245000 4.20245000 4.20246000 4.20234702 0.00008750 3 1520569320 2018.03.09 04:22 4.20246000 4.20244000 4.20244000 4.20246000 4.20235587 0.00008943 3 1520569380 2018.03.09 04:23 4.20244000 4.20244000 4.20244000 4.20244000 4.20236388 0.00008916 3 1520569440 2018.03.09 04:24 4.20253000 4.20244000 4.20244000 4.20253000 4.20237113 0.00008806 5 1520569500 2018.03.09 04:25 4.20244000 4.20244000 4.20244000 4.20244000 4.20237769 0.00008674 3 1520569560 2018.03.09 04:26 4.20244000 4.20224000 4.20219000 4.20244000 4.20236458 0.00009183 4 1520569620 2018.03.09 04:27 4.20219000 4.20222000 4.20219000 4.20222000 4.20235081 0.00009664 2 1520569680 2018.03.09 04:28 4.20219000 4.20216000 4.20216000 4.20224000 4.20233264 0.00010501 3 1520569740 2018.03.09 04:29 4.20204000 4.20218000 4.20204000 4.20220000 4.20231810 0.00010920 3 1520569800 2018.03.09 04:30 4.20222000 4.20244000 4.20222000 4.20244000 4.20232971 0.00010791 3 1520569860 2018.03.09 04:31 4.20244000 4.20244000 4.20244000 4.20244000 4.20234021 0.00010780 4 1520569920 2018.03.09 04:32 4.20244000 4.20244000 4.20244000 4.20244000 4.20234972 0.00010859 3 1520569980 2018.03.09 04:33 4.20244000 4.20244000 4.20244000 4.20244000 4.20235832 0.00010885 3 1520570040 2018.03.09 04:34 4.20244000 4.20244000 4.20244000 4.20244000 4.20236609 0.00010872 3 1520570100 2018.03.09 04:35 4.20244000 4.20244000 4.20244000 4.20244000 4.20237313 0.00010663 3 1520570160 2018.03.09 04:36 4.20244000 4.20244000 4.20244000 4.20244000 4.20237950 0.00010483 2 1520570220 2018.03.09 04:37 4.20244000 4.20244000 4.20244000 4.20244000 4.20238526 0.00010284 3 1520570280 2018.03.09 04:38 4.20244000 4.20244000 4.20244000 4.20244000 4.20239048 0.00009733 3 1520570340 2018.03.09 04:39 4.20244000 4.20244000 4.20244000 4.20244000 4.20239519 0.00009734 2 1520570400 2018.03.09 04:40 4.20244000 4.20244000 4.20244000 4.20244000 4.20239946 0.00009756 3 1520570460 2018.03.09 04:41 4.20244000 4.20221000 4.20220000 4.20244000 4.20238142 0.00010405 4 1520570520 2018.03.09 04:42 4.20222000 4.20222000 4.20222000 4.20224000 4.20236604 0.00010875 3 1520570580 2018.03.09 04:43 4.20224000 4.20227000 4.20224000 4.20227000 4.20235690 0.00010957 2 1520570640 2018.03.09 04:44 4.20225000 4.20224000 4.20224000 4.20228000 4.20234576 0.00011107 3 1520570700 2018.03.09 04:45 4.20223000 4.20219000 4.20219000 4.20223000 4.20233093 0.00011450 2 1520570760 2018.03.09 04:46 4.20220000 4.20220000 4.20217000 4.20220000 4.20231846 0.00011768 3 1520570820 2018.03.09 04:47 4.20219000 4.20219000 4.20219000 4.20219000 4.20230623 0.00012142 1 1520570880 2018.03.09 04:48 4.20221000 4.20223000 4.20221000 4.20223000 4.20229897 0.00012036 3 1520570940 2018.03.09 04:49 4.20218000 4.20225000 4.20218000 4.20225000 4.20229430 0.00011967 2 1520571000 2018.03.09 04:50 4.20229000 4.20230000 4.20229000 4.20230000 4.20229484 0.00011497 2 1520571120 2018.03.09 04:52 4.20228000 4.20224000 4.20224000 4.20228000 4.20228962 0.00011250 3 1520571180 2018.03.09 04:53 4.20219000 4.20223000 4.20219000 4.20224000 4.20228394 0.00010963 3 1520571240 2018.03.09 04:54 4.20224000 4.20228000 4.20224000 4.20228000 4.20228357 0.00010401 2 1520571300 2018.03.09 04:55 4.20229000 4.20228000 4.20228000 4.20230000 4.20228323 0.00009801 3 1520571360 2018.03.09 04:56 4.20229000 4.20224000 4.20224000 4.20229000 4.20227911 0.00009236 3 1520571420 2018.03.09 04:57 4.20235000 4.20235000 4.20235000 4.20235000 4.20228586 0.00008641 1 1520571480 2018.03.09 04:58 4.20221000 4.20220000 4.20218000 4.20221000 4.20227768 0.00008055 3 1520571540 2018.03.09 04:59 4.20219000 4.20224000 4.20204000 4.20224000 4.20227410 0.00007171 4 1520571600 2018.03.09 05:00 4.20226000 4.20222000 4.20219000 4.20226000 4.20226894 0.00006084 3 1520571660 2018.03.09 05:01 4.20226000 4.20226000 4.20226000 4.20226000 4.20226809 0.00004687 1 1520571720 2018.03.09 05:02 4.20224000 4.20227000 4.20224000 4.20227000 4.20226827 0.00004513 2 1520571780 2018.03.09 05:03 4.20222000 4.20225000 4.20222000 4.20225000 4.20226653 0.00004318 2 1520571840 2018.03.09 05:04 4.20221000 4.20225000 4.20221000 4.20227000 4.20226496 0.00004258 3 1520571900 2018.03.09 05:05 4.20226000 4.20220000 4.20220000 4.20226000 4.20225877 0.00004202 2 1520571960 2018.03.09 05:06 4.20223000 4.20220000 4.20220000 4.20223000 4.20225317 0.00003960 2 1520572020 2018.03.09 05:07 4.20224000 4.20218000 4.20218000 4.20224000 4.20224621 0.00004002 3 1520572080 2018.03.09 05:08 4.20223000 4.20220000 4.20220000 4.20225000 4.20224181 0.00003931 3 1520572140 2018.03.09 05:09 4.20222000 4.20230000 4.20222000 4.20230000 4.20224735 0.00004100 3 1520572200 2018.03.09 05:10 4.20225000 4.20224000 4.20218000 4.20225000 4.20224665 0.00004102 3 1520572260 2018.03.09 05:11 4.20228000 4.20227000 4.20222000 4.20228000 4.20224887 0.00003975 3 1520572320 2018.03.09 05:12 4.20228000 4.20226000 4.20226000 4.20228000 4.20224993 0.00003987 2 1520572380 2018.03.09 05:13 4.20229000 4.20219000 4.20219000 4.20229000 4.20224422 0.00004140 3 1520572440 2018.03.09 05:14 4.20222000 4.20227000 4.20222000 4.20227000 4.20224668 0.00004114 2 1520572500 2018.03.09 05:15 4.20223000 4.20233000 4.20223000 4.20233000 4.20225461 0.00004537 3 1520572560 2018.03.09 05:16 4.20234000 4.20233000 4.20231000 4.20234000 4.20226179 0.00004942 3 1520572620 2018.03.09 05:17 4.20234000 4.20235000 4.20233000 4.20235000 4.20227019 0.00005199 3 1520572680 2018.03.09 05:18 4.20231000 4.20231000 4.20231000 4.20232000 4.20227399 0.00005155 3 1520572740 2018.03.09 05:19 4.20232000 4.20232000 4.20232000 4.20232000 4.20227837 0.00005336 1 1520572800 2018.03.09 05:20 4.20229000 4.20227000 4.20227000 4.20229000 4.20227757 0.00005154 2 1520572860 2018.03.09 05:21 4.20230000 4.20235000 4.20230000 4.20235000 4.20228447 0.00005564 3 1520572920 2018.03.09 05:22 4.20230000 4.20235000 4.20230000 4.20235000 4.20229071 0.00005922 2 1520572980 2018.03.09 05:23 4.20251000 4.20236000 4.20234000 4.20251000 4.20229731 0.00006242 4 1520573040 2018.03.09 05:24 4.20234000 4.20233000 4.20233000 4.20234000 4.20230042 0.00006286 2 1520573100 2018.03.09 05:25 4.20235000 4.20232000 4.20232000 4.20235000 4.20230229 0.00005935 2 1520573160 2018.03.09 05:26 4.20224000 4.20221000 4.20221000 4.20227000 4.20229350 0.00005686 3 1520573220 2018.03.09 05:27 4.20228000 4.20223000 4.20223000 4.20245000 4.20228745 0.00005272 5 1520573280 2018.03.09 05:28 4.20228000 4.20229000 4.20228000 4.20229000 4.20228769 0.00004893 2 1520573340 2018.03.09 05:29 4.20228000 4.20221000 4.20221000 4.20228000 4.20228029 0.00005263 3 1520573400 2018.03.09 05:30 4.20225000 4.20224000 4.20223000 4.20225000 4.20227646 0.00005343 3 1520573460 2018.03.09 05:31 4.20225000 4.20225000 4.20225000 4.20225000 4.20227394 0.00005436 1 1520573520 2018.03.09 05:32 4.20226000 4.20234000 4.20226000 4.20234000 4.20228023 0.00005449 3 1520573580 2018.03.09 05:33 4.20226000 4.20228000 4.20223000 4.20228000 4.20228021 0.00005063 3 1520573640 2018.03.09 05:34 4.20229000 4.20222000 4.20222000 4.20229000 4.20227447 0.00005418 2 1520573700 2018.03.09 05:35 4.20223000 4.20225000 4.20223000 4.20225000 4.20227214 0.00005378 2 1520573760 2018.03.09 05:36 4.20222000 4.20226000 4.20222000 4.20237000 4.20227099 0.00005261 4 1520573820 2018.03.09 05:37 4.20218000 4.20223000 4.20218000 4.20223000 4.20226708 0.00005131 2 1520573880 2018.03.09 05:38 4.20225000 4.20222000 4.20222000 4.20225000 4.20226260 0.00005250 3 1520573940 2018.03.09 05:39 4.20223000 4.20224000 4.20223000 4.20224000 4.20226045 0.00005161 2 1520574000 2018.03.09 05:40 4.20225000 4.20227000 4.20225000 4.20227000 4.20226136 0.00005141 2 1520574060 2018.03.09 05:41 4.20225000 4.20226000 4.20225000 4.20226000 4.20226123 0.00004745 2 1520574120 2018.03.09 05:42 4.20228000 4.20228000 4.20228000 4.20228000 4.20226301 0.00004321 1 1520574180 2018.03.09 05:43 4.20227000 4.20234000 4.20227000 4.20234000 4.20227035 0.00004171 4 1520574240 2018.03.09 05:44 4.20234000 4.20234000 4.20234000 4.20234000 4.20227698 0.00004396 3 1520574300 2018.03.09 05:45 4.20234000 4.20234000 4.20234000 4.20235000 4.20228298 0.00004710 3 1520574360 2018.03.09 05:46 4.20234000 4.20234000 4.20234000 4.20234000 4.20228841 0.00004763 3 1520574420 2018.03.09 05:47 4.20234000 4.20234000 4.20234000 4.20234000 4.20229333 0.00004866 3 1520574480 2018.03.09 05:48 4.20234000 4.20234000 4.20234000 4.20234000 4.20229777 0.00005117 2 1520574540 2018.03.09 05:49 4.20234000 4.20234000 4.20234000 4.20238000 4.20230179 0.00004933 3 1520574600 2018.03.09 05:50 4.20234000 4.20234000 4.20234000 4.20234000 4.20230543 0.00004906 3 1520574660 2018.03.09 05:51 4.20237000 4.20234000 4.20234000 4.20237000 4.20230872 0.00004888 2 1520574720 2018.03.09 05:52 4.20237000 4.20234000 4.20234000 4.20252000 4.20231170 0.00004977 5 1520574780 2018.03.09 05:53 4.20234000 4.20235000 4.20234000 4.20235000 4.20231535 0.00005105 2 1520574840 2018.03.09 05:54 4.20234000 4.20234000 4.20234000 4.20234000 4.20231770 0.00004729 2 1520574900 2018.03.09 05:55 4.20234000 4.20234000 4.20234000 4.20234000 4.20231982 0.00004551 3 1520574960 2018.03.09 05:56 4.20234000 4.20234000 4.20234000 4.20234000 4.20232174 0.00004405 1 1520575020 2018.03.09 05:57 4.20252000 4.20234000 4.20234000 4.20252000 4.20232348 0.00003936 4 1520575080 2018.03.09 05:58 4.20234000 4.20234000 4.20234000 4.20234000 4.20232506 0.00003202 3 1520575140 2018.03.09 05:59 4.20234000 4.20234000 4.20234000 4.20234000 4.20232648 0.00002574 3 1520575200 2018.03.09 06:00 4.20234000 4.20240000 4.20234000 4.20240000 4.20233348 0.00002611 3 1520575260 2018.03.09 06:01 4.20242000 4.20234000 4.20234000 4.20242000 4.20233410 0.00002014 3 1520575320 2018.03.09 06:02 4.20238000 4.20241000 4.20234000 4.20241000 4.20234133 0.00002033 3 1520575380 2018.03.09 06:03 4.20235000 4.20243000 4.20234000 4.20243000 4.20234977 0.00002657 5 1520575440 2018.03.09 06:04 4.20244000 4.20236000 4.20236000 4.20244000 4.20235075 0.00002649 3 1520575500 2018.03.09 06:05 4.20234000 4.20235000 4.20234000 4.20237000 4.20235068 0.00002639 3 1520575560 2018.03.09 06:06 4.20234000 4.20236000 4.20234000 4.20236000 4.20235157 0.00002627 3 1520575620 2018.03.09 06:07 4.20237000 4.20236000 4.20236000 4.20237000 4.20235237 0.00002611 2 1520575680 2018.03.09 06:08 4.20234000 4.20234000 4.20234000 4.20234000 4.20235119 0.00002626 4 1520575740 2018.03.09 06:09 4.20234000 4.20234000 4.20234000 4.20234000 4.20235012 0.00002643 2 1520575800 2018.03.09 06:10 4.20234000 4.20234000 4.20234000 4.20234000 4.20234916 0.00002663 3 1520575860 2018.03.09 06:11 4.20234000 4.20234000 4.20234000 4.20234000 4.20234829 0.00002683 3 1520575920 2018.03.09 06:12 4.20235000 4.20235000 4.20235000 4.20235000 4.20234845 0.00002673 1 1520575980 2018.03.09 06:13 4.20234000 4.20234000 4.20234000 4.20234000 4.20234765 0.00002700 1 1520576040 2018.03.09 06:14 4.20234000 4.20234000 4.20234000 4.20234000 4.20234692 0.00002721 2 1520576100 2018.03.09 06:15 4.20234000 4.20234000 4.20234000 4.20234000 4.20234626 0.00002741 4 1520576160 2018.03.09 06:16 4.20234000 4.20234000 4.20234000 4.20234000 4.20234566 0.00002761 3 1520576220 2018.03.09 06:17 4.20234000 4.20226000 4.20224000 4.20254000 4.20233750 0.00003579 5 1520576280 2018.03.09 06:18 4.20224000 4.20224000 4.20224000 4.20227000 4.20232822 0.00004472 3 1520576340 2018.03.09 06:19 4.20224000 4.20224000 4.20224000 4.20224000 4.20231982 0.00005165 1 1520576400 2018.03.09 06:20 4.20224000 4.20237000 4.20224000 4.20238000 4.20232460 0.00004803 5 1520576460 2018.03.09 06:21 4.20227000 4.20233000 4.20227000 4.20233000 4.20232511 0.00004777 3 1520576520 2018.03.09 06:22 4.20236000 4.20224000 4.20224000 4.20236000 4.20231700 0.00004936 3 1520576580 2018.03.09 06:23 4.20234000 4.20224000 4.20224000 4.20234000 4.20230967 0.00004698 3 1520576640 2018.03.09 06:24 4.20229000 4.20228000 4.20226000 4.20229000 4.20230685 0.00004663 3 1520576700 2018.03.09 06:25 4.20233000 4.20224000 4.20222000 4.20233000 4.20230048 0.00004903 4 1520576760 2018.03.09 06:26 4.20221000 4.20236000 4.20220000 4.20236000 4.20230615 0.00004808 4 1520576820 2018.03.09 06:27 4.20227000 4.20228000 4.20226000 4.20228000 4.20230366 0.00004705 3 1520576880 2018.03.09 06:28 4.20226000 4.20224000 4.20224000 4.20234000 4.20229759 0.00004871 3 1520576940 2018.03.09 06:29 4.20224000 4.20224000 4.20224000 4.20224000 4.20229211 0.00004978 3 1520577000 2018.03.09 06:30 4.20224000 4.20221000 4.20220000 4.20224000 4.20228429 0.00005238 4 1520577060 2018.03.09 06:31 4.20224000 4.20239000 4.20224000 4.20239000 4.20229436 0.00005535 4 1520577120 2018.03.09 06:32 4.20237000 4.20232000 4.20224000 4.20237000 4.20229680 0.00005440 4 1520577180 2018.03.09 06:33 4.20240000 4.20236000 4.20236000 4.20242000 4.20230282 0.00005610 3 1520577240 2018.03.09 06:34 4.20239000 4.20238000 4.20238000 4.20239000 4.20231017 0.00005954 2 1520577300 2018.03.09 06:35 4.20239000 4.20224000 4.20224000 4.20239000 4.20230349 0.00005935 3 1520577360 2018.03.09 06:36 4.20228000 4.20229000 4.20225000 4.20229000 4.20230220 0.00005852 3 1520577420 2018.03.09 06:37 4.20234000 4.20229000 4.20229000 4.20234000 4.20230104 0.00005757 3 1520577480 2018.03.09 06:38 4.20231000 4.20227000 4.20227000 4.20231000 4.20229808 0.00005588 3 1520577540 2018.03.09 06:39 4.20230000 4.20224000 4.20224000 4.20230000 4.20229255 0.00005540 3 1520577600 2018.03.09 06:40 4.20224000 4.20224000 4.20224000 4.20224000 4.20228755 0.00005335 2 1520577660 2018.03.09 06:41 4.20224000 4.20224000 4.20224000 4.20224000 4.20228302 0.00005308 2 1520577720 2018.03.09 06:42 4.20224000 4.20224000 4.20224000 4.20224000 4.20227892 0.00005296 2 1520577780 2018.03.09 06:43 4.20224000 4.20229000 4.20224000 4.20229000 4.20227998 0.00005225 3 1520577840 2018.03.09 06:44 4.20224000 4.20224000 4.20224000 4.20224000 4.20227617 0.00005315 3 1520577900 2018.03.09 06:45 4.20225000 4.20225000 4.20225000 4.20225000 4.20227368 0.00005312 1 1520577960 2018.03.09 06:46 4.20228000 4.20228000 4.20228000 4.20228000 4.20227428 0.00004947 1 1520578020 2018.03.09 06:47 4.20226000 4.20224000 4.20224000 4.20226000 4.20227101 0.00005017 3 1520578080 2018.03.09 06:48 4.20242000 4.20237000 4.20232000 4.20242000 4.20228044 0.00005347 4 1520578140 2018.03.09 06:49 4.20229000 4.20228000 4.20227000 4.20229000 4.20228040 0.00005270 3 1520578200 2018.03.09 06:50 4.20226000 4.20227000 4.20226000 4.20227000 4.20227941 0.00005047 2 1520578260 2018.03.09 06:51 4.20228000 4.20226000 4.20226000 4.20230000 4.20227756 0.00004426 3 1520578320 2018.03.09 06:52 4.20224000 4.20227000 4.20224000 4.20227000 4.20227684 0.00004326 3 1520578380 2018.03.09 06:53 4.20224000 4.20226000 4.20224000 4.20226000 4.20227524 0.00003907 3 1520578440 2018.03.09 06:54 4.20225000 4.20224000 4.20224000 4.20225000 4.20227188 0.00003134 2 1520578500 2018.03.09 06:55 4.20227000 4.20226000 4.20226000 4.20227000 4.20227075 0.00003044 2 1520578560 2018.03.09 06:56 4.20225000 4.20224000 4.20224000 4.20225000 4.20226782 0.00003035 3 1520578620 2018.03.09 06:57 4.20225000 4.20224000 4.20224000 4.20225000 4.20226517 0.00003011 2 1520578680 2018.03.09 06:58 4.20225000 4.20224000 4.20224000 4.20225000 4.20226277 0.00003026 3 1520578740 2018.03.09 06:59 4.20225000 4.20224000 4.20224000 4.20225000 4.20226061 0.00003010 3 1520578800 2018.03.09 07:00 4.20224000 4.20224000 4.20224000 4.20224000 4.20225864 0.00003009 2 1520578860 2018.03.09 07:01 4.20224000 4.20224000 4.20224000 4.20224000 4.20225687 0.00003019 1 1520578920 2018.03.09 07:02 4.20224000 4.20224000 4.20224000 4.20224000 4.20225526 0.00003038 1 1520578980 2018.03.09 07:03 4.20224000 4.20224000 4.20224000 4.20224000 4.20225381 0.00002968 1 1520579040 2018.03.09 07:04 4.20224000 4.20224000 4.20224000 4.20224000 4.20225249 0.00002985 2 1520579100 2018.03.09 07:05 4.20224000 4.20224000 4.20224000 4.20224000 4.20225130 0.00003016 1 1520579160 2018.03.09 07:06 4.20224000 4.20224000 4.20224000 4.20224000 4.20225023 0.00002972 1 1520579220 2018.03.09 07:07 4.20224000 4.20224000 4.20224000 4.20224000 4.20224925 0.00002987 1 1520579280 2018.03.09 07:08 4.20224000 4.20224000 4.20224000 4.20224000 4.20224837 0.00001289 2 1520579400 2018.03.09 07:10 4.20224000 4.20236000 4.20224000 4.20236000 4.20225900 0.00002784 2 1520579460 2018.03.09 07:11 4.20226000 4.20226000 4.20225000 4.20226000 4.20225910 0.00002776 3 1520579520 2018.03.09 07:12 4.20225000 4.20225000 4.20225000 4.20225000 4.20225823 0.00002759 1 1520579580 2018.03.09 07:13 4.20230000 4.20227000 4.20227000 4.20233000 4.20225935 0.00002791 3 1520579640 2018.03.09 07:14 4.20228000 4.20234000 4.20226000 4.20234000 4.20226703 0.00003507 3 1520579700 2018.03.09 07:15 4.20224000 4.20223000 4.20223000 4.20244000 4.20226351 0.00003444 4 1520579760 2018.03.09 07:16 4.20222000 4.20223000 4.20222000 4.20223000 4.20226031 0.00003442 2 1520579880 2018.03.09 07:18 4.20234000 4.20234000 4.20234000 4.20234000 4.20226790 0.00003967 3 1520579940 2018.03.09 07:19 4.20234000 4.20234000 4.20234000 4.20234000 4.20227477 0.00004370 3 1520580000 2018.03.09 07:20 4.20234000 4.20220000 4.20220000 4.20234000 4.20226765 0.00004453 3 1520580060 2018.03.09 07:21 4.20222000 4.20223000 4.20220000 4.20223000 4.20226406 0.00004447 3 1520580120 2018.03.09 07:22 4.20224000 4.20232000 4.20224000 4.20232000 4.20226939 0.00004614 4 1520580180 2018.03.09 07:23 4.20233000 4.20233000 4.20230000 4.20233000 4.20227516 0.00004803 3 1520580240 2018.03.09 07:24 4.20226000 4.20224000 4.20224000 4.20226000 4.20227181 0.00004772 3 1520580300 2018.03.09 07:25 4.20224000 4.20224000 4.20224000 4.20224000 4.20226878 0.00004763 1 1520580360 2018.03.09 07:26 4.20225000 4.20224000 4.20224000 4.20225000 4.20226604 0.00004773 2 1520580420 2018.03.09 07:27 4.20224000 4.20228000 4.20224000 4.20228000 4.20226737 0.00004735 3 1520580480 2018.03.09 07:28 4.20225000 4.20224000 4.20224000 4.20225000 4.20226477 0.00004762 3 1520580540 2018.03.09 07:29 4.20224000 4.20224000 4.20224000 4.20224000 4.20226241 0.00004799 3 1520580600 2018.03.09 07:30 4.20224000 4.20221000 4.20221000 4.20224000 4.20225742 0.00005011 4 1520580660 2018.03.09 07:31 4.20222000 4.20222000 4.20222000 4.20224000 4.20225385 0.00004586 3 1520580720 2018.03.09 07:32 4.20220000 4.20219000 4.20219000 4.20220000 4.20224777 0.00004904 2 1520580780 2018.03.09 07:33 4.20218000 4.20217000 4.20217000 4.20218000 4.20224036 0.00005356 2 1520580840 2018.03.09 07:34 4.20216000 4.20221000 4.20216000 4.20221000 4.20223747 0.00005429 2 1520580900 2018.03.09 07:35 4.20225000 4.20219000 4.20219000 4.20225000 4.20223295 0.00005117 3 1520580960 2018.03.09 07:36 4.20216000 4.20220000 4.20216000 4.20220000 4.20222981 0.00005239 2 1520581020 2018.03.09 07:37 4.20222000 4.20222000 4.20222000 4.20222000 4.20222888 0.00005267 1 1520581080 2018.03.09 07:38 4.20220000 4.20221000 4.20220000 4.20222000 4.20222708 0.00004694 3 1520581140 2018.03.09 07:39 4.20219000 4.20219000 4.20219000 4.20219000 4.20222355 0.00004071 1 1520581200 2018.03.09 07:40 4.20218000 4.20219000 4.20218000 4.20219000 4.20222035 0.00004153 2 1520581260 2018.03.09 07:41 4.20220000 4.20223000 4.20220000 4.20223000 4.20222127 0.00004137 3 1520581320 2018.03.09 07:42 4.20220000 4.20220000 4.20220000 4.20220000 4.20221925 0.00003541 1 1520581380 2018.03.09 07:43 4.20246000 4.20224000 4.20222000 4.20246000 4.20222122 0.00002593 4 1520581440 2018.03.09 07:44 4.20222000 4.20222000 4.20221000 4.20222000 4.20222111 0.00002557 3 1520581500 2018.03.09 07:45 4.20214000 4.20211000 4.20211000 4.20221000 4.20221053 0.00003362 3 1520581560 2018.03.09 07:46 4.20212000 4.20224000 4.20212000 4.20224000 4.20221333 0.00003378 3 1520581620 2018.03.09 07:47 4.20224000 4.20224000 4.20224000 4.20224000 4.20221587 0.00003143 3 1520581680 2018.03.09 07:48 4.20228000 4.20227000 4.20227000 4.20232000 4.20222103 0.00003461 3 1520581740 2018.03.09 07:49 4.20224000 4.20230000 4.20224000 4.20230000 4.20222855 0.00004094 2 1520581800 2018.03.09 07:50 4.20224000 4.20212000 4.20212000 4.20224000 4.20221821 0.00004393 3 1520581860 2018.03.09 07:51 4.20215000 4.20213000 4.20211000 4.20215000 4.20220981 0.00004629 3 1520581920 2018.03.09 07:52 4.20211000 4.20211000 4.20211000 4.20211000 4.20220030 0.00005015 1 1520581980 2018.03.09 07:53 4.20210000 4.20213000 4.20210000 4.20213000 4.20219361 0.00005219 2 1520582040 2018.03.09 07:54 4.20215000 4.20234000 4.20215000 4.20234000 4.20220755 0.00006072 4 1520582100 2018.03.09 07:55 4.20213000 4.20213000 4.20207000 4.20213000 4.20220016 0.00006269 4 1520582160 2018.03.09 07:56 4.20214000 4.20213000 4.20210000 4.20214000 4.20219348 0.00006469 3 1520582220 2018.03.09 07:57 4.20211000 4.20209000 4.20209000 4.20211000 4.20218363 0.00006880 2 1520582280 2018.03.09 07:58 4.20213000 4.20214000 4.20213000 4.20216000 4.20217947 0.00006959 3 1520582340 2018.03.09 07:59 4.20210000 4.20234000 4.20210000 4.20234000 4.20219476 0.00007671 4 1520582400 2018.03.09 08:00 4.20234000 4.20234000 4.20234000 4.20234000 4.20220859 0.00008316 1 1520582460 2018.03.09 08:01 4.20234000 4.20234000 4.20234000 4.20234000 4.20222111 0.00008904 3 1520582520 2018.03.09 08:02 4.20234000 4.20234000 4.20234000 4.20234000 4.20223243 0.00009423 1 1520582580 2018.03.09 08:03 4.20234000 4.20234000 4.20234000 4.20234000 4.20224268 0.00009907 3 1520582640 2018.03.09 08:04 4.20244000 4.20234000 4.20234000 4.20244000 4.20225194 0.00010323 4 1520582700 2018.03.09 08:05 4.20234000 4.20244000 4.20234000 4.20254000 4.20226985 0.00010990 4 1520582760 2018.03.09 08:06 4.20234000 4.20254000 4.20234000 4.20254000 4.20229558 0.00013030 2 1520582820 2018.03.09 08:07 4.20244000 4.20234000 4.20234000 4.20254000 4.20229981 0.00013123 5 1520582880 2018.03.09 08:08 4.20244000 4.20244000 4.20244000 4.20264000 4.20231316 0.00013823 4 1520582940 2018.03.09 08:09 4.20244000 4.20244000 4.20244000 4.20244000 4.20232524 0.00014456 1 1520583000 2018.03.09 08:10 4.20254000 4.20254000 4.20254000 4.20264000 4.20234570 0.00015030 3 1520584200 2018.03.09 08:30 4.20254000 4.20264000 4.20254000 4.20264000 4.20237373 0.00016300 2 1520584380 2018.03.09 08:33 4.20254000 4.20254000 4.20254000 4.20254000 4.20238956 0.00016000 1 1520584440 2018.03.09 08:34 4.20264000 4.20254000 4.20254000 4.20264000 4.20240389 0.00015566 2 1520584500 2018.03.09 08:35 4.20254000 4.20264000 4.20254000 4.20264000 4.20242638 0.00016830 2 1520584680 2018.03.09 08:38 4.20264000 4.20264000 4.20254000 4.20264000 4.20244672 0.00016559 4 1520584740 2018.03.09 08:39 4.20254000 4.20234000 4.20234000 4.20254000 4.20243656 0.00014994 5 1520584800 2018.03.09 08:40 4.20234000 4.20234000 4.20234000 4.20234000 4.20242736 0.00013003 2 1520584860 2018.03.09 08:41 4.20234000 4.20234000 4.20234000 4.20234000 4.20241904 0.00011593 3 1520584920 2018.03.09 08:42 4.20234000 4.20224000 4.20224000 4.20234000 4.20240199 0.00012476 2 1520584980 2018.03.09 08:43 4.20224000 4.20224000 4.20224000 4.20224000 4.20238656 0.00013337 2 1520585040 2018.03.09 08:44 4.20224000 4.20224000 4.20224000 4.20224000 4.20237260 0.00014149 4 1520585100 2018.03.09 08:45 4.20224000 4.20224000 4.20224000 4.20224000 4.20235997 0.00014901 2 1520585160 2018.03.09 08:46 4.20224000 4.20224000 4.20224000 4.20224000 4.20234855 0.00015586 2 1520585220 2018.03.09 08:47 4.20224000 4.20224000 4.20224000 4.20224000 4.20233821 0.00016203 2 1520585280 2018.03.09 08:48 4.20224000 4.20224000 4.20224000 4.20224000 4.20232886 0.00016571 2 1520585340 2018.03.09 08:49 4.20214000 4.20214000 4.20214000 4.20214000 4.20231087 0.00017082 3 1520585400 2018.03.09 08:50 4.20214000 4.20214000 4.20214000 4.20214000 4.20229460 0.00018107 2 1520585460 2018.03.09 08:51 4.20224000 4.20224000 4.20224000 4.20224000 4.20228940 0.00018051 1 1520585520 2018.03.09 08:52 4.20224000 4.20214000 4.20214000 4.20224000 4.20227517 0.00018534 3 1520585580 2018.03.09 08:53 4.20214000 4.20224000 4.20214000 4.20224000 4.20227182 0.00017688 4 1520585640 2018.03.09 08:54 4.20224000 4.20224000 4.20224000 4.20224000 4.20226879 0.00015747 1 1520585700 2018.03.09 08:55 4.20224000 4.20274000 4.20224000 4.20274000 4.20231367 0.00017216 5 1520585760 2018.03.09 08:56 4.20274000 4.20214000 4.20214000 4.20274000 4.20229713 0.00016855 6 1520585820 2018.03.09 08:57 4.20214000 4.20214000 4.20214000 4.20214000 4.20228216 0.00015273 1 1520585880 2018.03.09 08:58 4.20254000 4.20284000 4.20164000 4.20284000 4.20233529 0.00018709 23 1520585940 2018.03.09 08:59 4.20284000 4.20204000 4.20204000 4.20284000 4.20230717 0.00019100 9 1520586000 2018.03.09 09:00 4.20208000 4.20206000 4.20198000 4.20261000 4.20228363 0.00019398 15 1520586060 2018.03.09 09:01 4.20198000 4.20186000 4.20186000 4.20200000 4.20224328 0.00020953 4 1520586120 2018.03.09 09:02 4.20178000 4.20150000 4.20141000 4.20194000 4.20217249 0.00026401 24 1520586180 2018.03.09 09:03 4.20159000 4.20161000 4.20153000 4.20166000 4.20211892 0.00029530 10 1520586240 2018.03.09 09:04 4.20168000 4.20164000 4.20154000 4.20169000 4.20207331 0.00031835 13 1520586300 2018.03.09 09:05 4.20164000 4.20164000 4.20164000 4.20164000 4.20203204 0.00033696 5 1520586360 2018.03.09 09:06 4.20164000 4.20164000 4.20164000 4.20164000 4.20199471 0.00035150 24 1520586420 2018.03.09 09:07 4.20164000 4.20164000 4.20164000 4.20164000 4.20196092 0.00036231 34 1520586480 2018.03.09 09:08 4.20164000 4.20164000 4.20164000 4.20166000 4.20193036 0.00036970 14 1520586540 2018.03.09 09:09 4.20166000 4.20168000 4.20164000 4.20168000 4.20190652 0.00037556 12 1520586600 2018.03.09 09:10 4.20167000 4.20164000 4.20164000 4.20167000 4.20188113 0.00038146 5 1520586660 2018.03.09 09:11 4.20172000 4.20144000 4.20144000 4.20214000 4.20183912 0.00039281 17 1520586720 2018.03.09 09:12 4.20152000 4.20164000 4.20134000 4.20174000 4.20182016 0.00039299 20 1520586780 2018.03.09 09:13 4.20155000 4.20154000 4.20154000 4.20164000 4.20179348 0.00039075 7 1520586840 2018.03.09 09:14 4.20154000 4.20154000 4.20154000 4.20154000 4.20176933 0.00038509 1 1520586900 2018.03.09 09:15 4.20154000 4.20154000 4.20154000 4.20158000 4.20174749 0.00032302 6 1520586960 2018.03.09 09:16 4.20156000 4.20184000 4.20154000 4.20184000 4.20175630 0.00031146 5 1520587020 2018.03.09 09:17 4.20184000 4.20164000 4.20157000 4.20184000 4.20174523 0.00029979 15 1520587080 2018.03.09 09:18 4.20158000 4.20167000 4.20158000 4.20168000 4.20173806 0.00017097 4 1520587140 2018.03.09 09:19 4.20164000 4.20169000 4.20161000 4.20169000 4.20173349 0.00015506 3 1520587200 2018.03.09 09:20 4.20161000 4.20166000 4.20161000 4.20174000 4.20172649 0.00013284 12 1520587260 2018.03.09 09:21 4.20158000 4.20161000 4.20158000 4.20168000 4.20171539 0.00012344 7 1520587320 2018.03.09 09:22 4.20159000 4.20146000 4.20144000 4.20165000 4.20169107 0.00011014 12 1520587380 2018.03.09 09:23 4.20146000 4.20144000 4.20144000 4.20154000 4.20166716 0.00010826 6 1520587440 2018.03.09 09:24 4.20147000 4.20148000 4.20144000 4.20155000 4.20164933 0.00010716 6 1520587500 2018.03.09 09:25 4.20157000 4.20143000 4.20134000 4.20157000 4.20162844 0.00010940 20 1520587560 2018.03.09 09:26 4.20151000 4.20124000 4.20124000 4.20151000 4.20159145 0.00012950 13 1520587620 2018.03.09 09:27 4.20114000 4.20144000 4.20114000 4.20164000 4.20157703 0.00013110 14 1520587680 2018.03.09 09:28 4.20144000 4.20144000 4.20144000 4.20144000 4.20156398 0.00013218 1 1520587740 2018.03.09 09:29 4.20134000 4.20134000 4.20084000 4.20144000 4.20154264 0.00013627 6 1520587800 2018.03.09 09:30 4.20134000 4.20144000 4.20114000 4.20144000 4.20153287 0.00013561 9 1520587920 2018.03.09 09:32 4.20154000 4.20154000 4.20144000 4.20154000 4.20153355 0.00013404 3 1520587980 2018.03.09 09:33 4.20144000 4.20154000 4.20144000 4.20154000 4.20153416 0.00013195 2 1520588040 2018.03.09 09:34 4.20144000 4.20144000 4.20144000 4.20144000 4.20152519 0.00013303 2 1520588100 2018.03.09 09:35 4.20144000 4.20174000 4.20144000 4.20184000 4.20154565 0.00014203 8 1520588160 2018.03.09 09:36 4.20174000 4.20154000 4.20134000 4.20174000 4.20154511 0.00014198 18 1520588220 2018.03.09 09:37 4.20144000 4.20124000 4.20124000 4.20144000 4.20151606 0.00013691 5 1520588280 2018.03.09 09:38 4.20144000 4.20174000 4.20144000 4.20174000 4.20153738 0.00014618 8 1520588340 2018.03.09 09:39 4.20184000 4.20184000 4.20184000 4.20184000 4.20156620 0.00016498 1 1520588400 2018.03.09 09:40 4.20184000 4.20184000 4.20184000 4.20184000 4.20159228 0.00018217 1 1520588580 2018.03.09 09:43 4.20194000 4.20194000 4.20194000 4.20194000 4.20162540 0.00020935 2 1520588640 2018.03.09 09:44 4.20204000 4.20204000 4.20204000 4.20204000 4.20166488 0.00024358 2 1520588700 2018.03.09 09:45 4.20214000 4.20224000 4.20214000 4.20224000 4.20171966 0.00029028 4 1520588760 2018.03.09 09:46 4.20234000 4.20294000 4.20234000 4.20294000 4.20183588 0.00042369 11 1520588820 2018.03.09 09:47 4.20284000 4.20284000 4.20274000 4.20294000 4.20193151 0.00050117 7 1520588880 2018.03.09 09:48 4.20284000 4.20294000 4.20274000 4.20294000 4.20202756 0.00056662 15 1520588940 2018.03.09 09:49 4.20284000 4.20324000 4.20284000 4.20334000 4.20214303 0.00063472 17 1520589000 2018.03.09 09:50 4.20324000 4.20324000 4.20314000 4.20324000 4.20224750 0.00069143 3 1520589060 2018.03.09 09:51 4.20334000 4.20344000 4.20334000 4.20344000 4.20236107 0.00074957 3 1520589120 2018.03.09 09:52 4.20354000 4.20384000 4.20354000 4.20384000 4.20250192 0.00082210 11 1520589180 2018.03.09 09:53 4.20384000 4.20384000 4.20384000 4.20394000 4.20262936 0.00087404 6 1520589240 2018.03.09 09:54 4.20374000 4.20374000 4.20374000 4.20374000 4.20273513 0.00090183 2 1520589300 2018.03.09 09:55 4.20344000 4.20334000 4.20334000 4.20344000 4.20279274 0.00088590 3 1520589360 2018.03.09 09:56 4.20324000 4.20314000 4.20314000 4.20324000 4.20282581 0.00084314 2 1520589420 2018.03.09 09:57 4.20304000 4.20207000 4.20178000 4.20304000 4.20275383 0.00081276 29 1520589480 2018.03.09 09:58 4.20194000 4.20184000 4.20154000 4.20204000 4.20266680 0.00078806 41 1520589540 2018.03.09 09:59 4.20178000 4.20144000 4.20134000 4.20185000 4.20254996 0.00078130 31 1520589600 2018.03.09 10:00 4.20144000 4.20147000 4.20144000 4.20164000 4.20244711 0.00081840 19 1520589660 2018.03.09 10:01 4.20146000 4.20143000 4.20143000 4.20157000 4.20235024 0.00086620 27 1520589720 2018.03.09 10:02 4.20144000 4.20174000 4.20134000 4.20174000 4.20229212 0.00089032 29 1520589780 2018.03.09 10:03 4.20170000 4.20191000 4.20164000 4.20191000 4.20225573 0.00090561 19 1520589840 2018.03.09 10:04 4.20194000 4.20184000 4.20184000 4.20194000 4.20221614 0.00092592 9 1520589900 2018.03.09 10:05 4.20184000 4.20068000 4.20063000 4.20184000 4.20206984 0.00104585 35 1520589960 2018.03.09 10:06 4.20068000 4.20058000 4.20058000 4.20068000 4.20192795 0.00113545 10 1520590020 2018.03.09 10:07 4.20058000 4.20044000 4.20044000 4.20058000 4.20178624 0.00121931 7 1520590080 2018.03.09 10:08 4.20044000 4.20134000 4.20044000 4.20138000 4.20174374 0.00121229 38 1520590140 2018.03.09 10:09 4.20134000 4.20124000 4.20114000 4.20139000 4.20169576 0.00118733 25 1520590200 2018.03.09 10:10 4.20119000 4.20104000 4.20094000 4.20119000 4.20163331 0.00116466 14 1520590260 2018.03.09 10:11 4.20104000 4.20104000 4.20104000 4.20114000 4.20157681 0.00111542 9 1520590320 2018.03.09 10:12 4.20107000 4.20114000 4.20104000 4.20114000 4.20153520 0.00100746 12 1520590380 2018.03.09 10:13 4.20114000 4.20104000 4.20104000 4.20124000 4.20148804 0.00087882 14 1520590440 2018.03.09 10:14 4.20104000 4.20104000 4.20104000 4.20104000 4.20144537 0.00072855 2 1520590500 2018.03.09 10:15 4.20104000 4.20104000 4.20104000 4.20104000 4.20140676 0.00059631 1 1520590560 2018.03.09 10:16 4.20104000 4.20144000 4.20104000 4.20164000 4.20140993 0.00045407 88 1520590620 2018.03.09 10:17 4.20134000 4.20144000 4.20134000 4.20164000 4.20141279 0.00043049 26 1520590680 2018.03.09 10:18 4.20144000 4.20114000 4.20092000 4.20145000 4.20138681 0.00041322 64 1520590740 2018.03.09 10:19 4.20114000 4.20134000 4.20104000 4.20134000 4.20138236 0.00041139 8 1520590800 2018.03.09 10:20 4.20124000 4.20134000 4.20124000 4.20134000 4.20137832 0.00040938 11 1520590860 2018.03.09 10:21 4.20125000 4.19954000 4.19954000 4.20144000 4.20120324 0.00052512 94 1520590920 2018.03.09 10:22 4.19944000 4.19854000 4.19804000 4.19954000 4.20094960 0.00074543 74 1520590980 2018.03.09 10:23 4.19864000 4.19802000 4.19784000 4.19865000 4.20067059 0.00095519 81 1520591040 2018.03.09 10:24 4.19800000 4.19806000 4.19754000 4.19811000 4.20042196 0.00109479 66 1520591100 2018.03.09 10:25 4.19807000 4.19771000 4.19714000 4.19812000 4.20016368 0.00127730 73 1520591160 2018.03.09 10:26 4.19775000 4.19811000 4.19770000 4.19814000 4.19996809 0.00138783 30 1520591220 2018.03.09 10:27 4.19812000 4.19784000 4.19704000 4.19812000 4.19976542 0.00150503 79 1520591280 2018.03.09 10:28 4.19784000 4.19794000 4.19774000 4.19794000 4.19959157 0.00155571 27 1520591340 2018.03.09 10:29 4.19784000 4.19860000 4.19784000 4.19864000 4.19949713 0.00154759 31 1520591400 2018.03.09 10:30 4.19854000 4.19863000 4.19844000 4.19870000 4.19941455 0.00153692 33 1520591460 2018.03.09 10:31 4.19865000 4.19844000 4.19844000 4.19865000 4.19932173 0.00152452 10 1520591520 2018.03.09 10:32 4.19834000 4.19774000 4.19770000 4.19851000 4.19917109 0.00153138 39 1520591580 2018.03.09 10:33 4.19760000 4.19694000 4.19664000 4.19760000 4.19895861 0.00157979 18 1520591640 2018.03.09 10:34 4.19690000 4.19674000 4.19654000 4.19690000 4.19874731 0.00161240 14 1520591700 2018.03.09 10:35 4.19664000 4.19584000 4.19574000 4.19667000 4.19847043 0.00168778 47 1520591760 2018.03.09 10:36 4.19584000 4.19614000 4.19564000 4.19620000 4.19824848 0.00165638 45 1520591820 2018.03.09 10:37 4.19620000 4.19604000 4.19594000 4.19640000 4.19803815 0.00158636 36 1520591880 2018.03.09 10:38 4.19610000 4.19555000 4.19504000 4.19614000 4.19780118 0.00153680 46 1520591940 2018.03.09 10:39 4.19530000 4.19584000 4.19504000 4.19627000 4.19761440 0.00138475 112 1520592000 2018.03.09 10:40 4.19582000 4.19607000 4.19540000 4.19634000 4.19746732 0.00114289 51 1520592060 2018.03.09 10:41 4.19610000 4.19604000 4.19594000 4.19658000 4.19733138 0.00107254 68 1520592120 2018.03.09 10:42 4.19604000 4.19624000 4.19604000 4.19634000 4.19722744 0.00105122 29 1520592180 2018.03.09 10:43 4.19624000 4.19690000 4.19619000 4.19704000 4.19719626 0.00103451 31 1520592240 2018.03.09 10:44 4.19704000 4.19644000 4.19644000 4.19724000 4.19712423 0.00101829 30 1520592300 2018.03.09 10:45 4.19654000 4.19694000 4.19624000 4.19694000 4.19710669 0.00100781 39 1520592360 2018.03.09 10:46 4.19704000 4.19654000 4.19624000 4.19714000 4.19705272 0.00097930 41 1520592420 2018.03.09 10:47 4.19664000 4.19665000 4.19664000 4.19674000 4.19701436 0.00095877 6 1520592480 2018.03.09 10:48 4.19660000 4.19655000 4.19655000 4.19664000 4.19697014 0.00093015 9 1520592540 2018.03.09 10:49 4.19650000 4.19685000 4.19650000 4.19685000 4.19695870 0.00085207 13 1520592600 2018.03.09 10:50 4.19695000 4.19720000 4.19695000 4.19750000 4.19698168 0.00077910 18 1520592660 2018.03.09 10:51 4.19715000 4.19654000 4.19635000 4.19715000 4.19693961 0.00068613 30 1520592720 2018.03.09 10:52 4.19650000 4.19637000 4.19604000 4.19664000 4.19688536 0.00063375 68 1520592780 2018.03.09 10:53 4.19630000 4.19644000 4.19615000 4.19654000 4.19684295 0.00060967 137 1520592840 2018.03.09 10:54 4.19646000 4.19634000 4.19634000 4.19646000 4.19679505 0.00058427 5 1520592900 2018.03.09 10:55 4.19644000 4.19614000 4.19614000 4.19644000 4.19673266 0.00052029 12 1520592960 2018.03.09 10:56 4.19614000 4.19584000 4.19564000 4.19634000 4.19664765 0.00048945 117 1520593020 2018.03.09 10:57 4.19564000 4.19567000 4.19554000 4.19584000 4.19655454 0.00047279 223 1520593080 2018.03.09 10:58 4.19564000 4.19461000 4.19434000 4.19567000 4.19636934 0.00055322 153 1520593140 2018.03.09 10:59 4.19454000 4.19474000 4.19430000 4.19474000 4.19621417 0.00064306 85 1520593200 2018.03.09 11:00 4.19457000 4.19534000 4.19457000 4.19534000 4.19613091 0.00067707 36 1520593260 2018.03.09 11:01 4.19534000 4.19534000 4.19534000 4.19574000 4.19605559 0.00070920 39 1520593320 2018.03.09 11:02 4.19534000 4.19534000 4.19524000 4.19544000 4.19598744 0.00073680 22 1520593380 2018.03.09 11:03 4.19524000 4.19494000 4.19484000 4.19524000 4.19588768 0.00075943 31 1520593440 2018.03.09 11:04 4.19482000 4.19474000 4.19461000 4.19505000 4.19577838 0.00080884 33 1520593500 2018.03.09 11:05 4.19484000 4.19534000 4.19474000 4.19534000 4.19573663 0.00077863 31 1520593560 2018.03.09 11:06 4.19544000 4.19550000 4.19504000 4.19554000 4.19571409 0.00076239 47 1520593620 2018.03.09 11:07 4.19564000 4.19520000 4.19510000 4.19564000 4.19566513 0.00074613 247 1520593680 2018.03.09 11:08 4.19525000 4.19474000 4.19474000 4.19540000 4.19557702 0.00075325 190 1520593740 2018.03.09 11:09 4.19484000 4.19461000 4.19424000 4.19494000 4.19548493 0.00073242 105 1520593800 2018.03.09 11:10 4.19459000 4.19414000 4.19414000 4.19474000 4.19535684 0.00068807 203 1520593860 2018.03.09 11:11 4.19404000 4.19434000 4.19393000 4.19444000 4.19526000 0.00067142 40 1520593920 2018.03.09 11:12 4.19430000 4.19403000 4.19384000 4.19434000 4.19514285 0.00067620 75 1520593980 2018.03.09 11:13 4.19408000 4.19410000 4.19394000 4.19414000 4.19504353 0.00064754 47 1520594040 2018.03.09 11:14 4.19414000 4.19444000 4.19414000 4.19473000 4.19498605 0.00058893 41 1520594100 2018.03.09 11:15 4.19425000 4.19394000 4.19326000 4.19427000 4.19488643 0.00056319 123 1520594160 2018.03.09 11:16 4.19410000 4.19364000 4.19354000 4.19410000 4.19476772 0.00057273 47 1520594220 2018.03.09 11:17 4.19354000 4.19484000 4.19354000 4.19484000 4.19477461 0.00053723 48 1520594280 2018.03.09 11:18 4.19484000 4.19524000 4.19484000 4.19544000 4.19481893 0.00055161 50 1520594340 2018.03.09 11:19 4.19534000 4.19504000 4.19504000 4.19544000 4.19483998 0.00055685 19 1520594400 2018.03.09 11:20 4.19504000 4.19514000 4.19494000 4.19523000 4.19486856 0.00055594 30 1520594460 2018.03.09 11:21 4.19514000 4.19514000 4.19484000 4.19534000 4.19489441 0.00055668 39 1520594520 2018.03.09 11:22 4.19504000 4.19514000 4.19504000 4.19544000 4.19491780 0.00055862 32 1520594580 2018.03.09 11:23 4.19522000 4.19530000 4.19504000 4.19544000 4.19495420 0.00057822 17 1520594640 2018.03.09 11:24 4.19535000 4.19550000 4.19535000 4.19550000 4.19500618 0.00060745 10 1520594700 2018.03.09 11:25 4.19554000 4.19590000 4.19554000 4.19604000 4.19509131 0.00066813 20 1520594760 2018.03.09 11:26 4.19595000 4.19585000 4.19570000 4.19604000 4.19516356 0.00071568 28 1520594820 2018.03.09 11:27 4.19580000 4.19644000 4.19574000 4.19644000 4.19528513 0.00082366 24 1520594880 2018.03.09 11:28 4.19654000 4.19650000 4.19650000 4.19654000 4.19540083 0.00090838 4 1520594940 2018.03.09 11:29 4.19653000 4.19684000 4.19653000 4.19685000 4.19553789 0.00100277 24 1520595000 2018.03.09 11:30 4.19684000 4.19693000 4.19684000 4.19693000 4.19567048 0.00105265 7 1520595060 2018.03.09 11:31 4.19693000 4.19710000 4.19693000 4.19710000 4.19580662 0.00110764 2 1520595120 2018.03.09 11:32 4.19713000 4.19734000 4.19713000 4.19734000 4.19595266 0.00113676 16 1520595180 2018.03.09 11:33 4.19750000 4.19744000 4.19701000 4.19754000 4.19609431 0.00115201 41 1520595240 2018.03.09 11:34 4.19754000 4.19774000 4.19744000 4.19774000 4.19625104 0.00119451 25 1520595300 2018.03.09 11:35 4.19774000 4.19710000 4.19667000 4.19774000 4.19633189 0.00111430 114 1520595360 2018.03.09 11:36 4.19715000 4.19679000 4.19679000 4.19725000 4.19637552 0.00095198 19 1520595420 2018.03.09 11:37 4.19674000 4.19704000 4.19674000 4.19715000 4.19643881 0.00090946 25 1520595480 2018.03.09 11:38 4.19710000 4.19714000 4.19710000 4.19720000 4.19650559 0.00089075 5 1520595540 2018.03.09 11:39 4.19704000 4.19692000 4.19692000 4.19712000 4.19654505 0.00083632 15 1520595600 2018.03.09 11:40 4.19670000 4.19584000 4.19564000 4.19670000 4.19647791 0.00078991 70 1520595660 2018.03.09 11:41 4.19584000 4.19694000 4.19554000 4.19694000 4.19652192 0.00073298 77 1520595720 2018.03.09 11:42 4.19704000 4.19714000 4.19704000 4.19734000 4.19658078 0.00066679 12 1520595780 2018.03.09 11:43 4.19704000 4.19704000 4.19694000 4.19744000 4.19662452 0.00059827 27 1520595840 2018.03.09 11:44 4.19714000 4.19654000 4.19654000 4.19714000 4.19661647 0.00054626 26 1520595900 2018.03.09 11:45 4.19654000 4.19684000 4.19654000 4.19684000 4.19663776 0.00051445 21 1520595960 2018.03.09 11:46 4.19684000 4.19694000 4.19684000 4.19694000 4.19666654 0.00047138 7 1520596020 2018.03.09 11:47 4.19704000 4.19704000 4.19704000 4.19734000 4.19670211 0.00045497 13 1520596080 2018.03.09 11:48 4.19714000 4.19744000 4.19714000 4.19744000 4.19677238 0.00044076 9 1520596140 2018.03.09 11:49 4.19734000 4.19744000 4.19734000 4.19744000 4.19683597 0.00043211 7 1520596200 2018.03.09 11:50 4.19734000 4.19742000 4.19734000 4.19742000 4.19689159 0.00042583 2 1520596260 2018.03.09 11:51 4.19739000 4.19730000 4.19705000 4.19754000 4.19693048 0.00041835 22 1520596320 2018.03.09 11:52 4.19734000 4.19797000 4.19734000 4.19824000 4.19702949 0.00044306 28 1520596380 2018.03.09 11:53 4.19800000 4.19789000 4.19781000 4.19827000 4.19711144 0.00046463 85 1520596440 2018.03.09 11:54 4.19788000 4.19784000 4.19784000 4.19799000 4.19718083 0.00047417 19 1520596500 2018.03.09 11:55 4.19794000 4.19804000 4.19756000 4.19810000 4.19726265 0.00051832 19 1520596560 2018.03.09 11:56 4.19810000 4.19884000 4.19810000 4.19884000 4.19741288 0.00063186 10 1520596620 2018.03.09 11:57 4.19888000 4.19894000 4.19874000 4.19904000 4.19755832 0.00073557 29 1520596680 2018.03.09 11:58 4.19894000 4.19893000 4.19893000 4.19899000 4.19768895 0.00081730 13 1520596740 2018.03.09 11:59 4.19888000 4.19890000 4.19865000 4.19895000 4.19780429 0.00086832 23 1520596800 2018.03.09 12:00 4.19870000 4.19834000 4.19834000 4.19880000 4.19785531 0.00076800 11 1520596860 2018.03.09 12:01 4.19835000 4.19874000 4.19835000 4.19884000 4.19793957 0.00077918 31 1520596920 2018.03.09 12:02 4.19875000 4.19904000 4.19874000 4.19904000 4.19804437 0.00081273 22 1520596980 2018.03.09 12:03 4.19887000 4.19864000 4.19864000 4.19894000 4.19810110 0.00080085 19 1520597040 2018.03.09 12:04 4.19854000 4.19869000 4.19854000 4.19869000 4.19815718 0.00073790 20 1520597100 2018.03.09 12:05 4.19874000 4.19874000 4.19854000 4.19880000 4.19821269 0.00069133 14 1520597160 2018.03.09 12:06 4.19880000 4.19860000 4.19840000 4.19880000 4.19824958 0.00063551 26 1520597220 2018.03.09 12:07 4.19870000 4.19889000 4.19865000 4.19894000 4.19831057 0.00058733 43 1520597280 2018.03.09 12:08 4.19890000 4.19882000 4.19877000 4.19890000 4.19835909 0.00056005 10 1520597340 2018.03.09 12:09 4.19880000 4.19891000 4.19867000 4.19891000 4.19841155 0.00052659 27 1520597400 2018.03.09 12:10 4.19890000 4.19904000 4.19890000 4.19912000 4.19847141 0.00048404 18 1520597460 2018.03.09 12:11 4.19894000 4.19894000 4.19875000 4.19900000 4.19851603 0.00040481 37 1520597520 2018.03.09 12:12 4.19900000 4.19894000 4.19894000 4.19910000 4.19855641 0.00038197 7 1520597580 2018.03.09 12:13 4.19894000 4.19894000 4.19874000 4.19894000 4.19859294 0.00034513 9 1520597640 2018.03.09 12:14 4.19884000 4.19884000 4.19880000 4.19904000 4.19861647 0.00029189 11 1520597700 2018.03.09 12:15 4.19880000 4.19874000 4.19874000 4.19890000 4.19862824 0.00025421 10 1520597760 2018.03.09 12:16 4.19870000 4.19894000 4.19870000 4.19904000 4.19865793 0.00023719 11 1520597820 2018.03.09 12:17 4.19897000 4.19904000 4.19894000 4.19904000 4.19869432 0.00021946 5 1520597880 2018.03.09 12:18 4.19914000 4.19855000 4.19855000 4.19914000 4.19868057 0.00022340 33 1520597940 2018.03.09 12:19 4.19860000 4.19840000 4.19834000 4.19868000 4.19865385 0.00024072 20 1520598000 2018.03.09 12:20 4.19864000 4.19920000 4.19854000 4.19934000 4.19870587 0.00022827 50 1520598060 2018.03.09 12:21 4.19914000 4.19955000 4.19904000 4.19960000 4.19878626 0.00025951 36 1520598120 2018.03.09 12:22 4.19960000 4.19934000 4.19897000 4.19960000 4.19883900 0.00026751 29 1520598180 2018.03.09 12:23 4.19920000 4.19930000 4.19900000 4.19930000 4.19888290 0.00027382 6 1520598240 2018.03.09 12:24 4.19924000 4.19890000 4.19890000 4.19934000 4.19888453 0.00027015 13 1520598300 2018.03.09 12:25 4.19924000 4.19935000 4.19900000 4.19940000 4.19892886 0.00027912 15 1520598360 2018.03.09 12:26 4.19924000 4.19960000 4.19924000 4.19960000 4.19899278 0.00029756 5 1520598420 2018.03.09 12:27 4.19934000 4.19995000 4.19930000 4.20005000 4.19908394 0.00035925 23 1520598480 2018.03.09 12:28 4.20000000 4.20020000 4.19969000 4.20025000 4.19919023 0.00043431 32 1520598540 2018.03.09 12:29 4.20025000 4.20040000 4.20010000 4.20040000 4.19930545 0.00051677 12 1520598600 2018.03.09 12:30 4.20045000 4.20040000 4.20034000 4.20060000 4.19940969 0.00058347 106 1520598660 2018.03.09 12:31 4.20045000 4.20055000 4.20038000 4.20060000 4.19951829 0.00064635 51 1520598720 2018.03.09 12:32 4.20044000 4.20134000 4.20044000 4.20144000 4.19969179 0.00078204 46 1520598780 2018.03.09 12:33 4.20127000 4.20059000 4.20059000 4.20127000 4.19977733 0.00080852 25 1520598840 2018.03.09 12:34 4.20057000 4.19954000 4.19954000 4.20057000 4.19975473 0.00077769 39 1520598900 2018.03.09 12:35 4.19955000 4.19954000 4.19945000 4.19971000 4.19973428 0.00074237 24 1520598960 2018.03.09 12:36 4.19952000 4.19956000 4.19949000 4.19958000 4.19971768 0.00072046 18 1520599020 2018.03.09 12:37 4.19956000 4.19964000 4.19956000 4.19975000 4.19971028 0.00070436 16 1520599080 2018.03.09 12:38 4.19964000 4.19964000 4.19964000 4.19984000 4.19970359 0.00065546 14 1520599140 2018.03.09 12:39 4.19964000 4.19964000 4.19964000 4.19966000 4.19969753 0.00058839 5 1520599200 2018.03.09 12:40 4.19954000 4.19944000 4.19936000 4.19954000 4.19967301 0.00058645 10 1520599320 2018.03.09 12:42 4.19944000 4.19954000 4.19944000 4.19954000 4.19966034 0.00058992 6 1520599380 2018.03.09 12:43 4.19954000 4.19974000 4.19954000 4.19974000 4.19966793 0.00058351 7 1520599440 2018.03.09 12:44 4.19974000 4.19994000 4.19974000 4.20004000 4.19969384 0.00057215 11 1520599500 2018.03.09 12:45 4.20000000 4.20014000 4.20000000 4.20074000 4.19973633 0.00053567 32 1520599560 2018.03.09 12:46 4.20015000 4.20024000 4.20014000 4.20024000 4.19978430 0.00052052 8 1520599620 2018.03.09 12:47 4.20024000 4.20044000 4.20024000 4.20044000 4.19984675 0.00051455 10 1520599680 2018.03.09 12:48 4.20034000 4.20034000 4.20034000 4.20044000 4.19989372 0.00051006 5 1520599740 2018.03.09 12:49 4.20044000 4.20034000 4.20034000 4.20044000 4.19993622 0.00050394 6 1520599800 2018.03.09 12:50 4.20035000 4.20074000 4.20034000 4.20084000 4.20001277 0.00051122 15 1520599860 2018.03.09 12:51 4.20082000 4.20054000 4.20040000 4.20094000 4.20006299 0.00051392 43 1520599920 2018.03.09 12:52 4.20040000 4.20024000 4.20024000 4.20060000 4.20007985 0.00050424 49 1520599980 2018.03.09 12:53 4.20024000 4.20044000 4.20024000 4.20054000 4.20011415 0.00043252 11 1520600040 2018.03.09 12:54 4.20044000 4.20024000 4.20024000 4.20044000 4.20012613 0.00042370 10 1520600100 2018.03.09 12:55 4.20024000 4.20014000 4.20014000 4.20024000 4.20012745 0.00040326 10 1520600160 2018.03.09 12:56 4.20024000 4.20044000 4.20024000 4.20074000 4.20015722 0.00039306 21 1520600220 2018.03.09 12:57 4.20044000 4.20044000 4.20044000 4.20045000 4.20018415 0.00037902 4 1520600280 2018.03.09 12:58 4.20024000 4.19974000 4.19974000 4.20024000 4.20014185 0.00036753 13 1520600340 2018.03.09 12:59 4.19984000 4.19974000 4.19974000 4.19984000 4.20010358 0.00036157 12 1520600400 2018.03.09 13:00 4.19965000 4.19987000 4.19965000 4.19987000 4.20008133 0.00035310 12 1520600460 2018.03.09 13:01 4.19988000 4.19994000 4.19986000 4.19994000 4.20006787 0.00032779 10 1520600520 2018.03.09 13:02 4.19994000 4.20034000 4.19994000 4.20044000 4.20009379 0.00030160 29 1520600580 2018.03.09 13:03 4.20024000 4.20024000 4.20024000 4.20024000 4.20010771 0.00028683 1 1520600640 2018.03.09 13:04 4.20018000 4.20034000 4.20014000 4.20034000 4.20012984 0.00027913 6 1520600700 2018.03.09 13:05 4.20034000 4.20034000 4.20034000 4.20034000 4.20014985 0.00027468 2 1520600760 2018.03.09 13:06 4.20034000 4.20045000 4.20034000 4.20050000 4.20017844 0.00027141 12 1520600820 2018.03.09 13:07 4.20045000 4.19914000 4.19914000 4.20045000 4.20007954 0.00037229 52 1520600880 2018.03.09 13:08 4.19924000 4.19944000 4.19924000 4.19944000 4.20001863 0.00041086 5 1520600940 2018.03.09 13:09 4.19955000 4.19914000 4.19854000 4.19960000 4.19993495 0.00047155 60 1520601000 2018.03.09 13:10 4.19914000 4.19904000 4.19904000 4.19914000 4.19984972 0.00050040 5 1520601060 2018.03.09 13:11 4.19894000 4.19894000 4.19884000 4.19894000 4.19976308 0.00053826 6 1520601120 2018.03.09 13:12 4.19894000 4.19894000 4.19894000 4.19904000 4.19968469 0.00057850 4 1520601180 2018.03.09 13:13 4.19894000 4.19894000 4.19884000 4.19894000 4.19961377 0.00059507 4 1520601300 2018.03.09 13:15 4.19890000 4.19874000 4.19834000 4.19890000 4.19953055 0.00062991 17 1520601360 2018.03.09 13:16 4.19880000 4.19874000 4.19844000 4.19890000 4.19945526 0.00065777 15 1520601420 2018.03.09 13:17 4.19874000 4.19884000 4.19874000 4.19884000 4.19939666 0.00064779 3 1520601480 2018.03.09 13:18 4.19874000 4.19884000 4.19864000 4.19894000 4.19934365 0.00062697 23 1520601540 2018.03.09 13:19 4.19880000 4.19864000 4.19864000 4.19880000 4.19927663 0.00065294 3 1520601600 2018.03.09 13:20 4.19864000 4.19830000 4.19794000 4.19864000 4.19918362 0.00069817 36 1520601660 2018.03.09 13:21 4.19840000 4.19855000 4.19834000 4.19860000 4.19912328 0.00070776 38 1520601720 2018.03.09 13:22 4.19850000 4.19804000 4.19804000 4.19865000 4.19902011 0.00074331 46 1520601780 2018.03.09 13:23 4.19814000 4.19824000 4.19800000 4.19824000 4.19894581 0.00071577 63 1520601840 2018.03.09 13:24 4.19814000 4.19804000 4.19794000 4.19814000 4.19885954 0.00069544 25 1520601900 2018.03.09 13:25 4.19804000 4.19824000 4.19794000 4.19825000 4.19880054 0.00063168 56 1520601960 2018.03.09 13:26 4.19830000 4.19844000 4.19824000 4.19844000 4.19876620 0.00053579 31 1520602020 2018.03.09 13:27 4.19844000 4.19840000 4.19825000 4.19844000 4.19873133 0.00038383 8 1520602080 2018.03.09 13:28 4.19834000 4.19824000 4.19814000 4.19834000 4.19868453 0.00037995 13 1520602140 2018.03.09 13:29 4.19814000 4.19764000 4.19764000 4.19824000 4.19858505 0.00039091 16 1520602200 2018.03.09 13:30 4.19764000 4.19780000 4.19764000 4.19784000 4.19851029 0.00039753 14 1520602260 2018.03.09 13:31 4.19784000 4.19794000 4.19774000 4.19795000 4.19845597 0.00039229 35 1520602320 2018.03.09 13:32 4.19800000 4.19774000 4.19774000 4.19804000 4.19838779 0.00039998 28 1520602380 2018.03.09 13:33 4.19774000 4.19744000 4.19730000 4.19780000 4.19829752 0.00042433 36 1520602440 2018.03.09 13:34 4.19734000 4.19654000 4.19654000 4.19770000 4.19813014 0.00054683 40 1520602500 2018.03.09 13:35 4.19654000 4.19658000 4.19624000 4.19665000 4.19798251 0.00063412 67 1520602560 2018.03.09 13:36 4.19655000 4.19654000 4.19633000 4.19660000 4.19784512 0.00069843 42 1520602620 2018.03.09 13:37 4.19660000 4.19644000 4.19586000 4.19675000 4.19771130 0.00074250 173 1520602680 2018.03.09 13:38 4.19650000 4.19664000 4.19638000 4.19665000 4.19760927 0.00074664 16 1520602740 2018.03.09 13:39 4.19664000 4.19678000 4.19654000 4.19720000 4.19753030 0.00074028 96 1520602800 2018.03.09 13:40 4.19675000 4.19684000 4.19664000 4.19724000 4.19746455 0.00074152 181 1520602860 2018.03.09 13:41 4.19694000 4.19724000 4.19683000 4.19764000 4.19744317 0.00070357 94 1520602920 2018.03.09 13:42 4.19724000 4.19694000 4.19694000 4.19734000 4.19739525 0.00070098 86 1520602980 2018.03.09 13:43 4.19700000 4.19684000 4.19674000 4.19714000 4.19734237 0.00068608 89 1520603040 2018.03.09 13:44 4.19690000 4.19724000 4.19680000 4.19734000 4.19733262 0.00066832 32 1520603100 2018.03.09 13:45 4.19730000 4.19794000 4.19724000 4.19840000 4.19739046 0.00065566 69 1520603160 2018.03.09 13:46 4.19784000 4.19824000 4.19774000 4.19824000 4.19747137 0.00065733 59 1520603220 2018.03.09 13:47 4.19834000 4.19844000 4.19830000 4.19844000 4.19756362 0.00068967 6 1520603280 2018.03.09 13:48 4.19834000 4.19860000 4.19834000 4.19860000 4.19766232 0.00075120 25 1520603340 2018.03.09 13:49 4.19864000 4.19894000 4.19854000 4.19904000 4.19778401 0.00085335 37 1520603400 2018.03.09 13:50 4.19890000 4.19890000 4.19885000 4.19894000 4.19789029 0.00093535 7 1520603460 2018.03.09 13:51 4.19894000 4.19894000 4.19890000 4.19904000 4.19799026 0.00100989 21 1520603520 2018.03.09 13:52 4.19889000 4.19894000 4.19884000 4.19910000 4.19808072 0.00107223 43 1520603580 2018.03.09 13:53 4.19910000 4.19920000 4.19905000 4.19924000 4.19818731 0.00113910 46 1520603640 2018.03.09 13:54 4.19917000 4.19930000 4.19915000 4.19930000 4.19829328 0.00114986 25 1520603700 2018.03.09 13:55 4.19925000 4.19900000 4.19894000 4.19925000 4.19836059 0.00112172 16 1520603760 2018.03.09 13:56 4.19905000 4.19814000 4.19784000 4.19905000 4.19833958 0.00103888 35 1520603820 2018.03.09 13:57 4.19814000 4.19684000 4.19670000 4.19844000 4.19819676 0.00096635 129 1520603880 2018.03.09 13:58 4.19694000 4.19645000 4.19624000 4.19724000 4.19803041 0.00096087 94 1520603940 2018.03.09 13:59 4.19640000 4.19634000 4.19624000 4.19676000 4.19786941 0.00099649 28 1520604000 2018.03.09 14:00 4.19634000 4.19644000 4.19634000 4.19644000 4.19773328 0.00103991 5 1520604060 2018.03.09 14:01 4.19650000 4.19754000 4.19649000 4.19754000 4.19771487 0.00103914 29 1520604120 2018.03.09 14:02 4.19754000 4.19780000 4.19744000 4.19800000 4.19772298 0.00102252 41 1520604180 2018.03.09 14:03 4.19784000 4.19804000 4.19784000 4.19804000 4.19775317 0.00099596 15 1520604240 2018.03.09 14:04 4.19794000 4.19860000 4.19794000 4.19861000 4.19783382 0.00097985 80 1520604300 2018.03.09 14:05 4.19880000 4.19834000 4.19824000 4.19905000 4.19788203 0.00097162 34 1520604360 2018.03.09 14:06 4.19834000 4.19834000 4.19824000 4.19835000 4.19792565 0.00096233 20 1520604480 2018.03.09 14:08 4.19834000 4.19844000 4.19834000 4.19844000 4.19797463 0.00095177 5 1520604540 2018.03.09 14:09 4.19844000 4.19850000 4.19844000 4.19855000 4.19802467 0.00094070 25 1520604600 2018.03.09 14:10 4.19844000 4.19844000 4.19844000 4.19860000 4.19806422 0.00091933 12 1520604660 2018.03.09 14:11 4.19844000 4.19844000 4.19844000 4.19844000 4.19810001 0.00090320 1 1520604720 2018.03.09 14:12 4.19844000 4.19820000 4.19810000 4.19844000 4.19810953 0.00088415 9 1520604780 2018.03.09 14:13 4.19850000 4.19870000 4.19824000 4.19875000 4.19816577 0.00087978 18 1520604840 2018.03.09 14:14 4.19875000 4.19830000 4.19830000 4.19875000 4.19817855 0.00085182 19 1520604900 2018.03.09 14:15 4.19834000 4.19845000 4.19820000 4.19845000 4.19820440 0.00082341 13 1520604960 2018.03.09 14:16 4.19850000 4.19865000 4.19845000 4.19885000 4.19824684 0.00082445 48 1520605020 2018.03.09 14:17 4.19870000 4.19870000 4.19854000 4.19875000 4.19829000 0.00084530 21 1520605080 2018.03.09 14:18 4.19865000 4.19870000 4.19865000 4.19870000 4.19832905 0.00079779 2 1520605140 2018.03.09 14:19 4.19864000 4.19870000 4.19864000 4.19870000 4.19836438 0.00069165 4 1520605200 2018.03.09 14:20 4.19864000 4.19864000 4.19864000 4.19870000 4.19839063 0.00053051 5 1520605260 2018.03.09 14:21 4.19854000 4.19860000 4.19854000 4.19860000 4.19841057 0.00030525 2 1520605320 2018.03.09 14:22 4.19854000 4.19860000 4.19854000 4.19860000 4.19842861 0.00023591 2 1520605380 2018.03.09 14:23 4.19865000 4.19880000 4.19865000 4.19880000 4.19846398 0.00019585 10 1520605500 2018.03.09 14:25 4.19890000 4.19900000 4.19874000 4.19904000 4.19851503 0.00019194 13 1520605560 2018.03.09 14:26 4.19904000 4.19900000 4.19884000 4.19914000 4.19856122 0.00021131 17 1520605620 2018.03.09 14:27 4.19905000 4.19895000 4.19884000 4.19920000 4.19859824 0.00021841 20 1520605680 2018.03.09 14:28 4.19890000 4.19900000 4.19890000 4.19900000 4.19863651 0.00022510 5 1520605740 2018.03.09 14:29 4.19894000 4.19890000 4.19880000 4.19894000 4.19866160 0.00022691 12 1520605800 2018.03.09 14:30 4.19908000 4.19923000 4.19908000 4.19932000 4.19871573 0.00025516 16 1520605860 2018.03.09 14:31 4.19922000 4.19927000 4.19911000 4.19934000 4.19876852 0.00027701 36 1520605920 2018.03.09 14:32 4.19930000 4.19934000 4.19924000 4.19940000 4.19882295 0.00029778 38 1520605980 2018.03.09 14:33 4.19934000 4.19964000 4.19933000 4.19968000 4.19890076 0.00032120 18 1520606040 2018.03.09 14:34 4.19964000 4.20050000 4.19964000 4.20055000 4.19905307 0.00048753 14 1520606100 2018.03.09 14:35 4.20054000 4.20035000 4.20035000 4.20054000 4.19917659 0.00055606 10 1520606220 2018.03.09 14:37 4.20040000 4.20005000 4.19990000 4.20044000 4.19925977 0.00057918 26 1520606280 2018.03.09 14:38 4.20000000 4.20030000 4.19904000 4.20030000 4.19935884 0.00062446 81 1520606340 2018.03.09 14:39 4.20025000 4.20084000 4.20025000 4.20084000 4.19949990 0.00071320 23 1520606400 2018.03.09 14:40 4.20074000 4.20064000 4.20059000 4.20082000 4.19960848 0.00075587 85 1520606460 2018.03.09 14:41 4.20070000 4.20074000 4.20061000 4.20084000 4.19971625 0.00079049 58 1520606520 2018.03.09 14:42 4.20070000 4.20085000 4.20057000 4.20085000 4.19982422 0.00081333 43 1520606580 2018.03.09 14:43 4.20084000 4.20085000 4.20080000 4.20090000 4.19992192 0.00081529 5 1520606640 2018.03.09 14:44 4.20090000 4.20090000 4.20090000 4.20090000 4.20001507 0.00080364 1 1520606700 2018.03.09 14:45 4.20078000 4.20074000 4.20074000 4.20090000 4.20008411 0.00078194 8 1520606760 2018.03.09 14:46 4.20068000 4.20074000 4.20068000 4.20084000 4.20014657 0.00076380 11 1520606820 2018.03.09 14:47 4.20074000 4.20084000 4.20074000 4.20090000 4.20021261 0.00074013 16 1520606880 2018.03.09 14:48 4.20086000 4.20086000 4.20086000 4.20086000 4.20027427 0.00070058 1 1520606940 2018.03.09 14:49 4.20084000 4.20091000 4.20084000 4.20100000 4.20033482 0.00065377 69 1520607000 2018.03.09 14:50 4.20094000 4.20153000 4.20094000 4.20153000 4.20044864 0.00061748 51 1520607060 2018.03.09 14:51 4.20154000 4.20132000 4.20108000 4.20154000 4.20053163 0.00057733 86 1520607120 2018.03.09 14:52 4.20136000 4.20114000 4.20110000 4.20142000 4.20058957 0.00051128 50 1520607180 2018.03.09 14:53 4.20124000 4.20124000 4.20105000 4.20124000 4.20065152 0.00043425 33 1520607240 2018.03.09 14:54 4.20124000 4.20090000 4.20079000 4.20124000 4.20067518 0.00036533 26 1520607300 2018.03.09 14:55 4.20088000 4.20094000 4.20086000 4.20104000 4.20070040 0.00035786 39 1520607360 2018.03.09 14:56 4.20100000 4.20110000 4.20094000 4.20110000 4.20073846 0.00034400 32 1520607420 2018.03.09 14:57 4.20115000 4.20107000 4.20090000 4.20120000 4.20077003 0.00029917 35 1520607480 2018.03.09 14:58 4.20104000 4.20104000 4.20104000 4.20110000 4.20079574 0.00027022 3 1520607540 2018.03.09 14:59 4.20104000 4.20114000 4.20104000 4.20150000 4.20082853 0.00026115 40 1520607600 2018.03.09 15:00 4.20120000 4.20084000 4.20054000 4.20120000 4.20082962 0.00025708 37 1520607660 2018.03.09 15:01 4.20094000 4.20085000 4.20064000 4.20125000 4.20083156 0.00025513 59 1520607720 2018.03.09 15:02 4.20084000 4.20124000 4.20084000 4.20125000 4.20087046 0.00024716 35 1520607780 2018.03.09 15:03 4.20130000 4.20140000 4.20124000 4.20140000 4.20092089 0.00024664 11 1520607840 2018.03.09 15:04 4.20130000 4.20105000 4.20084000 4.20130000 4.20093319 0.00024239 18 1520607900 2018.03.09 15:05 4.20100000 4.20110000 4.20100000 4.20110000 4.20094908 0.00023329 4 1520607960 2018.03.09 15:06 4.20115000 4.20115000 4.20115000 4.20115000 4.20096821 0.00022248 1 1520608020 2018.03.09 15:07 4.20120000 4.20145000 4.20120000 4.20145000 4.20101410 0.00022148 4 1520608080 2018.03.09 15:08 4.20140000 4.20115000 4.20115000 4.20150000 4.20102704 0.00021450 21 1520608140 2018.03.09 15:09 4.20120000 4.20115000 4.20115000 4.20120000 4.20103875 0.00020874 2 1520608200 2018.03.09 15:10 4.20120000 4.20120000 4.20115000 4.20120000 4.20105411 0.00017446 11 1520608260 2018.03.09 15:11 4.20115000 4.20110000 4.20110000 4.20120000 4.20105848 0.00016284 14 1520608320 2018.03.09 15:12 4.20115000 4.20160000 4.20115000 4.20190000 4.20111005 0.00018858 28 1520608380 2018.03.09 15:13 4.20165000 4.20165000 4.20165000 4.20165000 4.20116148 0.00021729 1 1520608440 2018.03.09 15:14 4.20170000 4.20165000 4.20165000 4.20170000 4.20120800 0.00023434 4 1520608500 2018.03.09 15:15 4.20190000 4.20190000 4.20180000 4.20200000 4.20127391 0.00027421 15 1520608560 2018.03.09 15:16 4.20195000 4.20224000 4.20180000 4.20230000 4.20136592 0.00035254 32 1520608620 2018.03.09 15:17 4.20220000 4.20244000 4.20210000 4.20250000 4.20146821 0.00043340 22 1520608680 2018.03.09 15:18 4.20254000 4.20230000 4.20220000 4.20264000 4.20154743 0.00047496 88 1520608740 2018.03.09 15:19 4.20235000 4.20224000 4.20224000 4.20235000 4.20161339 0.00050384 11 1520608800 2018.03.09 15:20 4.20245000 4.20260000 4.20245000 4.20265000 4.20170735 0.00053763 14 1520608860 2018.03.09 15:21 4.20254000 4.20230000 4.20224000 4.20280000 4.20176379 0.00052917 24 1520608920 2018.03.09 15:22 4.20235000 4.20270000 4.20235000 4.20280000 4.20185296 0.00057110 46 1520608980 2018.03.09 15:23 4.20274000 4.20250000 4.20230000 4.20274000 4.20191458 0.00059196 35 1520609040 2018.03.09 15:24 4.20255000 4.20204000 4.20204000 4.20255000 4.20192652 0.00056228 7 1520609100 2018.03.09 15:25 4.20204000 4.20254000 4.20194000 4.20261000 4.20198495 0.00055490 28 1520609160 2018.03.09 15:26 4.20250000 4.20264000 4.20250000 4.20264000 4.20204734 0.00054803 8 1520609220 2018.03.09 15:27 4.20270000 4.20230000 4.20230000 4.20270000 4.20207140 0.00053662 13 1520609280 2018.03.09 15:28 4.20225000 4.20163000 4.20143000 4.20225000 4.20202936 0.00050403 35 1520609340 2018.03.09 15:29 4.20183000 4.19923000 4.19923000 4.20383000 4.20176276 0.00079413 48 1520609400 2018.03.09 15:30 4.19923000 4.19953000 4.19913000 4.20243000 4.20155011 0.00097424 74 1520609460 2018.03.09 15:31 4.19953000 4.20123000 4.19953000 4.20134000 4.20151962 0.00098191 182 1520609520 2018.03.09 15:32 4.20123000 4.20074000 4.20053000 4.20123000 4.20144537 0.00102193 101 1520609580 2018.03.09 15:33 4.20064000 4.19834000 4.19824000 4.20097000 4.20114962 0.00131741 203 1520609640 2018.03.09 15:34 4.19834000 4.19844000 4.19834000 4.19924000 4.20089157 0.00152790 189 1520609700 2018.03.09 15:35 4.19844000 4.19824000 4.19804000 4.19874000 4.20063904 0.00170611 75 1520609760 2018.03.09 15:36 4.19834000 4.19834000 4.19814000 4.19834000 4.20042008 0.00181762 32 1520609820 2018.03.09 15:37 4.19804000 4.19774000 4.19764000 4.19804000 4.20016483 0.00193889 16 1520609880 2018.03.09 15:38 4.19784000 4.19904000 4.19774000 4.19928000 4.20005771 0.00192993 81 1520609940 2018.03.09 15:39 4.19920000 4.20184000 4.19889000 4.20191000 4.20022745 0.00185924 185 1520610000 2018.03.09 15:40 4.20187000 4.20166000 4.20164000 4.20243000 4.20036388 0.00178353 88 1520610060 2018.03.09 15:41 4.20163000 4.20176000 4.20081000 4.20231000 4.20049685 0.00174342 134 1520610120 2018.03.09 15:42 4.20169000 4.20234000 4.20156000 4.20274000 4.20067238 0.00172022 126 1520610180 2018.03.09 15:43 4.20234000 4.20204000 4.20174000 4.20254000 4.20080263 0.00171053 86 1520610240 2018.03.09 15:44 4.20206000 4.20174000 4.20164000 4.20264000 4.20089191 0.00171557 98 1520610300 2018.03.09 15:45 4.20174000 4.20068000 4.20040000 4.20174000 4.20087173 0.00167128 51 1520610360 2018.03.09 15:46 4.20074000 4.20075000 4.20061000 4.20096000 4.20086013 0.00162060 46 1520610420 2018.03.09 15:47 4.20069000 4.20065000 4.20065000 4.20099000 4.20084012 0.00158202 62 1520610480 2018.03.09 15:48 4.20054000 4.19920000 4.19913000 4.20065000 4.20068392 0.00155665 79 1520610540 2018.03.09 15:49 4.19924000 4.19844000 4.19804000 4.19927000 4.20047021 0.00154309 58 1520610600 2018.03.09 15:50 4.19823000 4.19793000 4.19747000 4.19824000 4.20022829 0.00158687 113 1520610660 2018.03.09 15:51 4.19793000 4.19844000 4.19793000 4.19881000 4.20005797 0.00159720 53 1520610720 2018.03.09 15:52 4.19844000 4.19799000 4.19764000 4.19849000 4.19986102 0.00163429 61 1520610780 2018.03.09 15:53 4.19799000 4.19754000 4.19739000 4.19817000 4.19963997 0.00167927 87 1520610840 2018.03.09 15:54 4.19754000 4.19694000 4.19694000 4.19764000 4.19938283 0.00178646 85 1520610900 2018.03.09 15:55 4.19694000 4.19775000 4.19694000 4.19784000 4.19922733 0.00183406 33 1520610960 2018.03.09 15:56 4.19776000 4.19815000 4.19734000 4.19824000 4.19912472 0.00186435 128 1520611020 2018.03.09 15:57 4.19824000 4.19834000 4.19804000 4.19854000 4.19904999 0.00186988 112 1520611080 2018.03.09 15:58 4.19834000 4.19874000 4.19834000 4.19874000 4.19902046 0.00188077 70 1520611140 2018.03.09 15:59 4.19874000 4.19844000 4.19804000 4.19874000 4.19896518 0.00179167 58 1520611200 2018.03.09 16:00 4.19844000 4.19884000 4.19844000 4.19894000 4.19895326 0.00169019 94 1520611260 2018.03.09 16:01 4.19874000 4.19768000 4.19764000 4.19874000 4.19883200 0.00161298 83 1520611320 2018.03.09 16:02 4.19764000 4.19854000 4.19759000 4.19854000 4.19880419 0.00141333 114 1520611380 2018.03.09 16:03 4.19844000 4.19800000 4.19794000 4.19904000 4.19872760 0.00122564 83 1520611440 2018.03.09 16:04 4.19791000 4.19794000 4.19779000 4.19814000 4.19865259 0.00102875 65 1520611500 2018.03.09 16:05 4.19794000 4.19804000 4.19784000 4.19834000 4.19859425 0.00092059 117 1520611560 2018.03.09 16:06 4.19804000 4.19804000 4.19784000 4.19824000 4.19854146 0.00077475 69 1520611620 2018.03.09 16:07 4.19804000 4.19924000 4.19794000 4.19935000 4.19860799 0.00067137 80 1520611680 2018.03.09 16:08 4.19910000 4.19904000 4.19864000 4.19934000 4.19864913 0.00069106 89 1520611740 2018.03.09 16:09 4.19894000 4.19904000 4.19887000 4.19964000 4.19868636 0.00071790 80 1520611800 2018.03.09 16:10 4.19904000 4.19844000 4.19844000 4.19904000 4.19866290 0.00068578 68 1520611860 2018.03.09 16:11 4.19836000 4.19924000 4.19836000 4.19924000 4.19871786 0.00072632 57 1520611920 2018.03.09 16:12 4.19924000 4.19884000 4.19884000 4.19934000 4.19872949 0.00071463 36 1520611980 2018.03.09 16:13 4.19890000 4.19880000 4.19880000 4.19890000 4.19873621 0.00066679 5 1520612040 2018.03.09 16:14 4.19875000 4.19864000 4.19860000 4.19875000 4.19872704 0.00052850 4 1520612100 2018.03.09 16:15 4.19843000 4.19757000 4.19714000 4.19843000 4.19861685 0.00050618 83 1520612160 2018.03.09 16:16 4.19755000 4.19797000 4.19715000 4.19797000 4.19855524 0.00050206 94 1520612220 2018.03.09 16:17 4.19794000 4.19834000 4.19793000 4.19864000 4.19853474 0.00049903 119 1520612280 2018.03.09 16:18 4.19824000 4.19854000 4.19824000 4.19854000 4.19853525 0.00049699 24 1520612340 2018.03.09 16:19 4.19850000 4.19860000 4.19824000 4.19884000 4.19854141 0.00049761 97 1520612400 2018.03.09 16:20 4.19854000 4.19874000 4.19840000 4.19903000 4.19856033 0.00049841 47 1520612460 2018.03.09 16:21 4.19880000 4.19850000 4.19850000 4.19934000 4.19855458 0.00045743 76 1520612520 2018.03.09 16:22 4.19855000 4.19900000 4.19855000 4.19914000 4.19859700 0.00047245 16 1520612580 2018.03.09 16:23 4.19895000 4.19894000 4.19885000 4.19900000 4.19862967 0.00046236 13 1520612640 2018.03.09 16:24 4.19900000 4.19944000 4.19894000 4.19944000 4.19870684 0.00047502 20 1520612700 2018.03.09 16:25 4.19950000 4.20023000 4.19934000 4.20054000 4.19885190 0.00057024 101 1520612760 2018.03.09 16:26 4.20014000 4.20004000 4.19990000 4.20024000 4.19896506 0.00061145 95 1520612820 2018.03.09 16:27 4.20004000 4.19990000 4.19983000 4.20014000 4.19905410 0.00065928 56 1520612880 2018.03.09 16:28 4.19984000 4.19994000 4.19980000 4.20001000 4.19913847 0.00070759 74 1520612940 2018.03.09 16:29 4.19994000 4.19960000 4.19960000 4.20004000 4.19918243 0.00072662 66 1520613000 2018.03.09 16:30 4.19950000 4.19930000 4.19930000 4.19954000 4.19919362 0.00071073 30 1520613060 2018.03.09 16:31 4.19925000 4.19930000 4.19925000 4.19934000 4.19920375 0.00071371 7 1520613120 2018.03.09 16:32 4.19934000 4.19970000 4.19934000 4.19970000 4.19925102 0.00072899 30 1520613180 2018.03.09 16:33 4.19971000 4.19954000 4.19930000 4.19971000 4.19927854 0.00073141 43 1520613240 2018.03.09 16:34 4.19950000 4.19954000 4.19950000 4.19964000 4.19930344 0.00072505 24 1520613300 2018.03.09 16:35 4.19960000 4.19995000 4.19945000 4.19998000 4.19936502 0.00063722 35 1520613360 2018.03.09 16:36 4.20001000 4.20005000 4.19981000 4.20024000 4.19943025 0.00058067 51 1520613420 2018.03.09 16:37 4.20022000 4.20015000 4.20005000 4.20030000 4.19949880 0.00055285 33 1520613480 2018.03.09 16:38 4.20005000 4.20014000 4.19945000 4.20014000 4.19955987 0.00052929 65 1520613540 2018.03.09 16:39 4.20022000 4.19815000 4.19804000 4.20032000 4.19942559 0.00058089 98 1520613600 2018.03.09 16:40 4.19814000 4.19820000 4.19802000 4.19854000 4.19930887 0.00064458 89 1520613660 2018.03.09 16:41 4.19816000 4.19828000 4.19802000 4.19849000 4.19921088 0.00069049 105 1520613720 2018.03.09 16:42 4.19834000 4.19814000 4.19805000 4.19848000 4.19910889 0.00076569 93 1520613780 2018.03.09 16:43 4.19814000 4.19816000 4.19814000 4.19831000 4.19901852 0.00082969 67 1520613840 2018.03.09 16:44 4.19824000 4.19834000 4.19810000 4.19838000 4.19895390 0.00086446 93 1520613900 2018.03.09 16:45 4.19834000 4.19834000 4.19814000 4.19836000 4.19889544 0.00084932 107 1520613960 2018.03.09 16:46 4.19834000 4.19905000 4.19824000 4.19910000 4.19891016 0.00080537 63 1520614020 2018.03.09 16:47 4.19910000 4.19910000 4.19900000 4.19914000 4.19892824 0.00077016 19 1520614080 2018.03.09 16:48 4.19905000 4.19910000 4.19830000 4.19915000 4.19894459 0.00073340 53 1520614140 2018.03.09 16:49 4.19905000 4.19874000 4.19860000 4.19905000 4.19892511 0.00072354 20 1520614200 2018.03.09 16:50 4.19867000 4.19734000 4.19734000 4.19874000 4.19877415 0.00082286 89 1520614260 2018.03.09 16:51 4.19734000 4.19664000 4.19654000 4.19734000 4.19857089 0.00097777 32 1520614320 2018.03.09 16:52 4.19654000 4.19664000 4.19654000 4.19664000 4.19838700 0.00107353 11 1520614380 2018.03.09 16:53 4.19660000 4.19670000 4.19646000 4.19700000 4.19822633 0.00114126 58 1520614440 2018.03.09 16:54 4.19664000 4.19670000 4.19655000 4.19687000 4.19808097 0.00118447 54 1520614500 2018.03.09 16:55 4.19667000 4.19660000 4.19650000 4.19680000 4.19793992 0.00118294 84 1520614560 2018.03.09 16:56 4.19656000 4.19700000 4.19650000 4.19700000 4.19785041 0.00111946 47 1520614620 2018.03.09 16:57 4.19684000 4.19700000 4.19660000 4.19705000 4.19776942 0.00102100 40 1520614680 2018.03.09 16:58 4.19684000 4.19754000 4.19670000 4.19820000 4.19774757 0.00087486 57 1520614740 2018.03.09 16:59 4.19744000 4.19734000 4.19704000 4.19764000 4.19770875 0.00087584 43 1520614800 2018.03.09 17:00 4.19714000 4.19571000 4.19554000 4.19714000 4.19751839 0.00097896 123 1520614860 2018.03.09 17:01 4.19573000 4.19615000 4.19570000 4.19633000 4.19738807 0.00101955 30 1520614920 2018.03.09 17:02 4.19610000 4.19600000 4.19584000 4.19624000 4.19725587 0.00106334 85 1520614980 2018.03.09 17:03 4.19594000 4.19614000 4.19574000 4.19620000 4.19714960 0.00108377 53 1520615040 2018.03.09 17:04 4.19604000 4.19594000 4.19564000 4.19604000 4.19703440 0.00109503 25 1520615100 2018.03.09 17:05 4.19585000 4.19606000 4.19564000 4.19606000 4.19694160 0.00108507 57 1520615160 2018.03.09 17:06 4.19601000 4.19594000 4.19584000 4.19623000 4.19684621 0.00100502 64 1520615220 2018.03.09 17:07 4.19590000 4.19570000 4.19554000 4.19604000 4.19673705 0.00090137 154 1520615280 2018.03.09 17:08 4.19574000 4.19534000 4.19495000 4.19574000 4.19660399 0.00077572 80 1520615340 2018.03.09 17:09 4.19514000 4.19540000 4.19504000 4.19545000 4.19648933 0.00064116 15 1520615400 2018.03.09 17:10 4.19534000 4.19560000 4.19534000 4.19560000 4.19640463 0.00062509 46 1520615460 2018.03.09 17:11 4.19554000 4.19584000 4.19550000 4.19643000 4.19635086 0.00062609 119 1520615520 2018.03.09 17:12 4.19594000 4.19584000 4.19566000 4.19614000 4.19630220 0.00062544 83 1520615580 2018.03.09 17:13 4.19594000 4.19624000 4.19594000 4.19640000 4.19629628 0.00061833 81 1520615640 2018.03.09 17:14 4.19624000 4.19584000 4.19564000 4.19624000 4.19625282 0.00061214 102 1520615700 2018.03.09 17:15 4.19579000 4.19634000 4.19559000 4.19634000 4.19626113 0.00060900 37 1520615760 2018.03.09 17:16 4.19624000 4.19614000 4.19614000 4.19624000 4.19624959 0.00058382 13 1520615820 2018.03.09 17:17 4.19614000 4.19624000 4.19614000 4.19624000 4.19624868 0.00055890 4 1520615880 2018.03.09 17:18 4.19614000 4.19664000 4.19614000 4.19664000 4.19628595 0.00050491 14 1520615940 2018.03.09 17:19 4.19674000 4.19667000 4.19664000 4.19684000 4.19632252 0.00047943 19 1520616000 2018.03.09 17:20 4.19674000 4.19604000 4.19589000 4.19704000 4.19629562 0.00044578 85 1520616060 2018.03.09 17:21 4.19595000 4.19594000 4.19590000 4.19602000 4.19626175 0.00042981 26 1520616120 2018.03.09 17:22 4.19595000 4.19594000 4.19590000 4.19595000 4.19623110 0.00041336 8 1520616240 2018.03.09 17:24 4.19594000 4.19604000 4.19594000 4.19604000 4.19621290 0.00040460 4 1520616300 2018.03.09 17:25 4.19604000 4.19664000 4.19604000 4.19664000 4.19625358 0.00043165 20 1520616360 2018.03.09 17:26 4.19674000 4.19694000 4.19674000 4.19694000 4.19631895 0.00048670 10 1520616420 2018.03.09 17:27 4.19700000 4.19774000 4.19700000 4.19790000 4.19645429 0.00062707 34 1520616480 2018.03.09 17:28 4.19794000 4.19804000 4.19784000 4.19804000 4.19660531 0.00075380 8 1520616540 2018.03.09 17:29 4.19810000 4.19824000 4.19810000 4.19844000 4.19676100 0.00083934 28 1520616600 2018.03.09 17:30 4.19824000 4.19884000 4.19824000 4.19890000 4.19695900 0.00096701 70 1520616660 2018.03.09 17:31 4.19890000 4.19894000 4.19884000 4.19896000 4.19714766 0.00107284 16 1520616720 2018.03.09 17:32 4.19897000 4.19884000 4.19884000 4.19924000 4.19730884 0.00114560 25 1520616780 2018.03.09 17:33 4.19874000 4.19804000 4.19774000 4.19884000 4.19737847 0.00112996 140 1520616840 2018.03.09 17:34 4.19814000 4.19764000 4.19764000 4.19814000 4.19740338 0.00110932 32 1520616900 2018.03.09 17:35 4.19764000 4.19764000 4.19754000 4.19764000 4.19742592 0.00105921 6 1520616960 2018.03.09 17:36 4.19764000 4.19764000 4.19764000 4.19764000 4.19744630 0.00103595 18 1520617020 2018.03.09 17:37 4.19754000 4.19790000 4.19754000 4.19790000 4.19748951 0.00100505 10 1520617080 2018.03.09 17:38 4.19795000 4.19800000 4.19784000 4.19800000 4.19753813 0.00097696 18 1520617140 2018.03.09 17:39 4.19794000 4.19800000 4.19794000 4.19805000 4.19758212 0.00096506 17 1520617200 2018.03.09 17:40 4.19794000 4.19784000 4.19784000 4.19804000 4.19760668 0.00094634 25 1520617260 2018.03.09 17:41 4.19784000 4.19764000 4.19764000 4.19784000 4.19760985 0.00087908 9 1520617320 2018.03.09 17:42 4.19764000 4.19760000 4.19746000 4.19764000 4.19760891 0.00079596 21 1520617380 2018.03.09 17:43 4.19750000 4.19735000 4.19715000 4.19750000 4.19758426 0.00071173 19 1520617440 2018.03.09 17:44 4.19740000 4.19725000 4.19725000 4.19740000 4.19755242 0.00064038 9 1520617500 2018.03.09 17:45 4.19735000 4.19753000 4.19734000 4.19760000 4.19755029 0.00060819 14 1520617560 2018.03.09 17:46 4.19754000 4.19774000 4.19742000 4.19775000 4.19756835 0.00058305 22 1520617620 2018.03.09 17:47 4.19774000 4.19875000 4.19774000 4.19884000 4.19768089 0.00057435 47 1520617680 2018.03.09 17:48 4.19874000 4.19914000 4.19844000 4.19914000 4.19781985 0.00059390 90 1520617740 2018.03.09 17:49 4.19925000 4.19954000 4.19904000 4.19954000 4.19798368 0.00065512 41 1520617800 2018.03.09 17:50 4.19936000 4.19876000 4.19876000 4.19936000 4.19805761 0.00064230 24 1520617860 2018.03.09 17:51 4.19880000 4.19871000 4.19871000 4.19880000 4.19811975 0.00062951 3 1520617920 2018.03.09 17:52 4.19872000 4.19850000 4.19850000 4.19877000 4.19815596 0.00061901 23 1520617980 2018.03.09 17:53 4.19851000 4.19861000 4.19851000 4.19863000 4.19819920 0.00063283 9 1520618040 2018.03.09 17:54 4.19865000 4.19848000 4.19837000 4.19870000 4.19822594 0.00062701 86 1520618100 2018.03.09 17:55 4.19846000 4.19764000 4.19734000 4.19864000 4.19817014 0.00062102 75 1520618160 2018.03.09 17:56 4.19764000 4.19573000 4.19554000 4.19764000 4.19793775 0.00081287 64 1520618220 2018.03.09 17:57 4.19571000 4.19515000 4.19484000 4.19574000 4.19767225 0.00104816 149 1520618280 2018.03.09 17:58 4.19508000 4.19474000 4.19424000 4.19584000 4.19739298 0.00127914 104 1520618340 2018.03.09 17:59 4.19481000 4.19414000 4.19394000 4.19490000 4.19708318 0.00152813 130 1520618400 2018.03.09 18:00 4.19420000 4.19320000 4.19279000 4.19420000 4.19671335 0.00183441 95 1520618460 2018.03.09 18:01 4.19322000 4.19474000 4.19304000 4.19538000 4.19652541 0.00192922 124 1520618520 2018.03.09 18:02 4.19469000 4.19522000 4.19402000 4.19546000 4.19640109 0.00197339 224 1520618580 2018.03.09 18:03 4.19524000 4.19594000 4.19522000 4.19604000 4.19635717 0.00197794 110 1520618640 2018.03.09 18:04 4.19594000 4.19604000 4.19594000 4.19604000 4.19632697 0.00197789 4 1520618700 2018.03.09 18:05 4.19604000 4.19624000 4.19604000 4.19651000 4.19631868 0.00196184 33 1520618760 2018.03.09 18:06 4.19624000 4.19654000 4.19624000 4.19670000 4.19633976 0.00193153 8 1520618820 2018.03.09 18:07 4.19690000 4.19704000 4.19690000 4.19785000 4.19640645 0.00184948 101 1520618880 2018.03.09 18:08 4.19694000 4.19667000 4.19644000 4.19731000 4.19643155 0.00174422 161 1520618940 2018.03.09 18:09 4.19665000 4.19644000 4.19614000 4.19674000 4.19643236 0.00159974 140 1520619000 2018.03.09 18:10 4.19634000 4.19624000 4.19624000 4.19654000 4.19641404 0.00151183 76 1520619060 2018.03.09 18:11 4.19624000 4.19654000 4.19614000 4.19654000 4.19642603 0.00142419 132 1520619120 2018.03.09 18:12 4.19654000 4.19644000 4.19629000 4.19654000 4.19642736 0.00134691 37 1520619180 2018.03.09 18:13 4.19644000 4.19634000 4.19630000 4.19654000 4.19641904 0.00125256 75 1520619240 2018.03.09 18:14 4.19631000 4.19649000 4.19624000 4.19654000 4.19642580 0.00116797 26 1520619300 2018.03.09 18:15 4.19646000 4.19614000 4.19564000 4.19704000 4.19639858 0.00112306 112 1520619360 2018.03.09 18:16 4.19614000 4.19634000 4.19614000 4.19654000 4.19639300 0.00111031 113 1520619420 2018.03.09 18:17 4.19624000 4.19634000 4.19604000 4.19644000 4.19638795 0.00107268 81 1520619480 2018.03.09 18:18 4.19624000 4.19634000 4.19614000 4.19654000 4.19638339 0.00100557 252 1520619540 2018.03.09 18:19 4.19624000 4.19524000 4.19514000 4.19634000 4.19627449 0.00087116 59 1520619600 2018.03.09 18:20 4.19514000 4.19474000 4.19474000 4.19514000 4.19612835 0.00061259 22 1520619660 2018.03.09 18:21 4.19494000 4.19455000 4.19450000 4.19494000 4.19597803 0.00064464 55 1520619720 2018.03.09 18:22 4.19450000 4.19454000 4.19450000 4.19464000 4.19584108 0.00072891 18 1520619780 2018.03.09 18:23 4.19445000 4.19454000 4.19444000 4.19470000 4.19571716 0.00081706 26 1520619840 2018.03.09 18:24 4.19450000 4.19454000 4.19450000 4.19454000 4.19560505 0.00088796 8 1520619960 2018.03.09 18:26 4.19454000 4.19434000 4.19420000 4.19454000 4.19548457 0.00095631 8 1520620020 2018.03.09 18:27 4.19434000 4.19434000 4.19425000 4.19484000 4.19537557 0.00099260 22 1520620080 2018.03.09 18:28 4.19444000 4.19434000 4.19430000 4.19444000 4.19527694 0.00097433 9 1520620140 2018.03.09 18:29 4.19444000 4.19404000 4.19357000 4.19444000 4.19515914 0.00099086 29 1520620260 2018.03.09 18:31 4.19414000 4.19414000 4.19414000 4.19414000 4.19506208 0.00099695 1 1520620320 2018.03.09 18:32 4.19404000 4.19390000 4.19385000 4.19404000 4.19495140 0.00101846 8 1520620380 2018.03.09 18:33 4.19395000 4.19354000 4.19344000 4.19400000 4.19481698 0.00102870 11 1520620440 2018.03.09 18:34 4.19380000 4.19374000 4.19354000 4.19394000 4.19471441 0.00100865 15 1520620500 2018.03.09 18:35 4.19364000 4.19364000 4.19364000 4.19364000 4.19461209 0.00098444 2 1520620560 2018.03.09 18:36 4.19354000 4.19354000 4.19354000 4.19354000 4.19450998 0.00093118 1 1520620620 2018.03.09 18:37 4.19354000 4.19294000 4.19266000 4.19354000 4.19436046 0.00093377 41 1520620680 2018.03.09 18:38 4.19290000 4.19293000 4.19290000 4.19294000 4.19422423 0.00088540 11 1520620740 2018.03.09 18:39 4.19284000 4.19294000 4.19284000 4.19294000 4.19410192 0.00079854 2 1520620800 2018.03.09 18:40 4.19290000 4.19290000 4.19290000 4.19290000 4.19398745 0.00066527 1 1520620860 2018.03.09 18:41 4.19284000 4.19284000 4.19284000 4.19284000 4.19387817 0.00064194 1 1520620980 2018.03.09 18:43 4.19284000 4.19284000 4.19284000 4.19304000 4.19377930 0.00064378 10 1520621040 2018.03.09 18:44 4.19294000 4.19284000 4.19284000 4.19294000 4.19368984 0.00064607 2 1520621100 2018.03.09 18:45 4.19294000 4.19264000 4.19264000 4.19324000 4.19358986 0.00065078 25 1520621160 2018.03.09 18:46 4.19254000 4.19224000 4.19184000 4.19254000 4.19346130 0.00067286 19 1520621280 2018.03.09 18:48 4.19204000 4.19204000 4.19204000 4.19214000 4.19332594 0.00069270 4 1520621340 2018.03.09 18:49 4.19214000 4.19204000 4.19204000 4.19214000 4.19320347 0.00070730 4 1520621400 2018.03.09 18:50 4.19204000 4.19204000 4.19204000 4.19204000 4.19309266 0.00070281 1 1520621460 2018.03.09 18:51 4.19214000 4.19204000 4.19204000 4.19214000 4.19299241 0.00067906 2 1520621520 2018.03.09 18:52 4.19244000 4.19264000 4.19244000 4.19274000 4.19295884 0.00063934 6 1520621580 2018.03.09 18:53 4.19254000 4.19264000 4.19254000 4.19274000 4.19292848 0.00058148 9 1520621640 2018.03.09 18:54 4.19274000 4.19284000 4.19274000 4.19284000 4.19292005 0.00053768 6 1520621700 2018.03.09 18:55 4.19284000 4.19284000 4.19274000 4.19284000 4.19291243 0.00051748 11 1520621760 2018.03.09 18:56 4.19274000 4.19264000 4.19264000 4.19284000 4.19288648 0.00047647 28 1520621820 2018.03.09 18:57 4.19264000 4.19254000 4.19254000 4.19264000 4.19285348 0.00043584 2 1520621940 2018.03.09 18:59 4.19263000 4.19304000 4.19263000 4.19353000 4.19287125 0.00042030 29 1520622000 2018.03.09 19:00 4.19317000 4.19374000 4.19314000 4.19394000 4.19295399 0.00050551 14 1520622060 2018.03.09 19:01 4.19384000 4.19374000 4.19374000 4.19384000 4.19302884 0.00057410 2 1520622120 2018.03.09 19:02 4.19374000 4.19374000 4.19374000 4.19374000 4.19309657 0.00063070 1 1520622180 2018.03.09 19:03 4.19364000 4.19544000 4.19364000 4.19564000 4.19331976 0.00090630 21 1520622240 2018.03.09 19:04 4.19544000 4.19574000 4.19394000 4.19574000 4.19355026 0.00113858 24 1520622300 2018.03.09 19:05 4.19574000 4.19434000 4.19434000 4.19574000 4.19362547 0.00117355 37 1520622360 2018.03.09 19:06 4.19424000 4.19434000 4.19424000 4.19572000 4.19369352 0.00119967 27 1520622420 2018.03.09 19:07 4.19434000 4.19564000 4.19384000 4.19574000 4.19387890 0.00132207 49 1520622480 2018.03.09 19:08 4.19554000 4.19474000 4.19474000 4.19554000 4.19396091 0.00131505 7 1520622540 2018.03.09 19:09 4.19474000 4.19594000 4.19474000 4.19594000 4.19414939 0.00137807 10 1520622600 2018.03.09 19:10 4.19564000 4.19657000 4.19524000 4.19657000 4.19437993 0.00146815 16 1520622660 2018.03.09 19:11 4.19644000 4.19564000 4.19564000 4.19644000 4.19449993 0.00143412 7 1520622720 2018.03.09 19:12 4.19574000 4.19574000 4.19574000 4.19574000 4.19461804 0.00138187 1 1520622840 2018.03.09 19:14 4.19564000 4.19514000 4.19514000 4.19564000 4.19466775 0.00132534 8 1520622900 2018.03.09 19:15 4.19514000 4.19504000 4.19504000 4.19514000 4.19470320 0.00125421 3 1520622960 2018.03.09 19:16 4.19504000 4.19494000 4.19484000 4.19504000 4.19472575 0.00118680 5 1520623020 2018.03.09 19:17 4.19484000 4.19464000 4.19464000 4.19484000 4.19471759 0.00110912 3 1520623080 2018.03.09 19:18 4.19464000 4.19454000 4.19454000 4.19464000 4.19470067 0.00100880 3 1520623140 2018.03.09 19:19 4.19454000 4.19444000 4.19444000 4.19464000 4.19467585 0.00089219 5 1520623200 2018.03.09 19:20 4.19444000 4.19434000 4.19434000 4.19444000 4.19464386 0.00082740 8 1520623260 2018.03.09 19:21 4.19444000 4.19434000 4.19434000 4.19444000 4.19461492 0.00081670 2 1520623320 2018.03.09 19:22 4.19434000 4.19444000 4.19434000 4.19444000 4.19459826 0.00080182 5 1520623380 2018.03.09 19:23 4.19444000 4.19228000 4.19228000 4.19444000 4.19437748 0.00103090 11 1520623440 2018.03.09 19:24 4.19228000 4.19404000 4.19164000 4.19404000 4.19434534 0.00102126 48 1520623500 2018.03.09 19:25 4.19404000 4.19149000 4.19147000 4.19414000 4.19407340 0.00125805 39 1520623560 2018.03.09 19:26 4.19154000 4.19324000 4.19154000 4.19427000 4.19399403 0.00130382 45 1520623620 2018.03.09 19:27 4.19325000 4.19300000 4.19300000 4.19329000 4.19389936 0.00136009 13 1520623680 2018.03.09 19:28 4.19304000 4.19294000 4.19276000 4.19314000 4.19380799 0.00135626 41 1520623740 2018.03.09 19:29 4.19284000 4.19284000 4.19264000 4.19304000 4.19371580 0.00139219 58 1520623800 2018.03.09 19:30 4.19274000 4.19284000 4.19274000 4.19294000 4.19363239 0.00134322 16 1520623860 2018.03.09 19:31 4.19294000 4.19284000 4.19274000 4.19314000 4.19355693 0.00120661 13 1520623920 2018.03.09 19:32 4.19294000 4.19294000 4.19284000 4.19304000 4.19349817 0.00113591 12 1520623980 2018.03.09 19:33 4.19284000 4.19254000 4.19254000 4.19294000 4.19340692 0.00105810 28 1520624040 2018.03.09 19:34 4.19264000 4.19254000 4.19244000 4.19264000 4.19332435 0.00101549 25 1520624100 2018.03.09 19:35 4.19249000 4.19254000 4.19244000 4.19254000 4.19324965 0.00096428 15 1520624160 2018.03.09 19:36 4.19254000 4.19254000 4.19254000 4.19254000 4.19318207 0.00090506 3 1520624220 2018.03.09 19:37 4.19254000 4.19254000 4.19254000 4.19254000 4.19312092 0.00085721 2 1520624340 2018.03.09 19:39 4.19264000 4.19264000 4.19254000 4.19264000 4.19307512 0.00080180 6 1520624400 2018.03.09 19:40 4.19254000 4.19274000 4.19254000 4.19274000 4.19304320 0.00074193 21 1520624460 2018.03.09 19:41 4.19274000 4.19164000 4.19114000 4.19284000 4.19290956 0.00072827 61 1520624520 2018.03.09 19:42 4.19154000 4.19174000 4.19154000 4.19174000 4.19279818 0.00068271 21 1520624580 2018.03.09 19:43 4.19164000 4.19164000 4.19154000 4.19184000 4.19268787 0.00060155 37 1520624640 2018.03.09 19:44 4.19174000 4.19104000 4.19104000 4.19184000 4.19253093 0.00067812 41 1520624700 2018.03.09 19:45 4.19094000 4.19124000 4.19094000 4.19124000 4.19240799 0.00063734 24 1520624760 2018.03.09 19:46 4.19094000 4.19124000 4.19094000 4.19124000 4.19229675 0.00065927 25 1520624820 2018.03.09 19:47 4.19114000 4.19114000 4.19114000 4.19134000 4.19218658 0.00067872 13 1520624880 2018.03.09 19:48 4.19114000 4.19114000 4.19104000 4.19124000 4.19208691 0.00069855 14 1520624940 2018.03.09 19:49 4.19094000 4.19104000 4.19094000 4.19104000 4.19198720 0.00071621 11 1520625000 2018.03.09 19:50 4.19094000 4.19104000 4.19094000 4.19114000 4.19189699 0.00072684 19 1520625060 2018.03.09 19:51 4.19114000 4.19104000 4.19094000 4.19114000 4.19181537 0.00072531 18 1520625120 2018.03.09 19:52 4.19114000 4.19114000 4.19104000 4.19134000 4.19175105 0.00070653 7 1520625180 2018.03.09 19:53 4.19124000 4.19114000 4.19094000 4.19134000 4.19169286 0.00066811 35 1520625240 2018.03.09 19:54 4.19124000 4.19104000 4.19094000 4.19124000 4.19163068 0.00065505 27 1520625300 2018.03.09 19:55 4.19094000 4.19094000 4.19074000 4.19124000 4.19156490 0.00063767 52 1520625360 2018.03.09 19:56 4.19094000 4.19084000 4.19074000 4.19114000 4.19149586 0.00061458 31 1520625420 2018.03.09 19:57 4.19094000 4.19064000 4.19064000 4.19114000 4.19141435 0.00058956 56 1520625480 2018.03.09 19:58 4.19094000 4.19064000 4.19064000 4.19114000 4.19134060 0.00054824 36 1520625540 2018.03.09 19:59 4.19074000 4.19066000 4.19064000 4.19104000 4.19127579 0.00047272 38 1520625600 2018.03.09 20:00 4.19066000 4.19074000 4.19066000 4.19104000 4.19122476 0.00033743 42 1520625660 2018.03.09 20:01 4.19084000 4.19074000 4.19064000 4.19104000 4.19117859 0.00031961 36 1520625720 2018.03.09 20:02 4.19084000 4.19084000 4.19064000 4.19094000 4.19114634 0.00028528 21 1520625780 2018.03.09 20:03 4.19114000 4.19074000 4.19054000 4.19114000 4.19110764 0.00025266 38 1520625840 2018.03.09 20:04 4.19104000 4.19104000 4.19074000 4.19114000 4.19110120 0.00024872 52 1520625900 2018.03.09 20:05 4.19094000 4.19094000 4.19084000 4.19114000 4.19108585 0.00023950 42 1520625960 2018.03.09 20:06 4.19114000 4.19114000 4.19104000 4.19124000 4.19109101 0.00024071 43 1520626020 2018.03.09 20:07 4.19104000 4.19104000 4.19084000 4.19124000 4.19108615 0.00023743 28 1520626080 2018.03.09 20:08 4.19104000 4.19044000 4.19034000 4.19124000 4.19102461 0.00023848 45 1520626140 2018.03.09 20:09 4.19044000 4.19054000 4.19044000 4.19054000 4.19097846 0.00023683 4 1520626200 2018.03.09 20:10 4.19044000 4.19044000 4.19044000 4.19054000 4.19092718 0.00024170 9 1520626260 2018.03.09 20:11 4.19054000 4.19024000 4.19024000 4.19054000 4.19086173 0.00026173 26 1520626320 2018.03.09 20:12 4.19028000 4.19044000 4.19024000 4.19054000 4.19082157 0.00025893 14 1520626380 2018.03.09 20:13 4.19044000 4.19044000 4.19044000 4.19054000 4.19078523 0.00025225 3 1520626440 2018.03.09 20:14 4.19054000 4.19036000 4.19019000 4.19054000 4.19074473 0.00025202 12 1520626500 2018.03.09 20:15 4.19039000 4.18944000 4.18944000 4.19044000 4.19062047 0.00036114 33 1520626560 2018.03.09 20:16 4.18944000 4.18954000 4.18924000 4.18974000 4.19051757 0.00042765 24 1520626620 2018.03.09 20:17 4.18954000 4.18954000 4.18954000 4.18954000 4.19042447 0.00048451 4 1520626680 2018.03.09 20:18 4.18944000 4.18954000 4.18944000 4.18954000 4.19034023 0.00053065 12 1520626740 2018.03.09 20:19 4.18944000 4.18954000 4.18944000 4.18954000 4.19026402 0.00056682 7 1520626800 2018.03.09 20:20 4.18954000 4.18974000 4.18954000 4.18984000 4.19021411 0.00057737 16 1520626860 2018.03.09 20:21 4.18974000 4.19034000 4.18974000 4.19044000 4.19022610 0.00056394 29 1520626920 2018.03.09 20:22 4.19024000 4.19024000 4.19024000 4.19024000 4.19022742 0.00054684 1 1520626980 2018.03.09 20:23 4.19024000 4.18994000 4.18984000 4.19024000 4.19020005 0.00054018 14 1520627040 2018.03.09 20:24 4.19004000 4.19004000 4.18994000 4.19004000 4.19018481 0.00050785 11 1520627100 2018.03.09 20:25 4.18994000 4.19004000 4.18984000 4.19004000 4.19017102 0.00047927 5 1520627160 2018.03.09 20:26 4.19004000 4.18984000 4.18984000 4.19004000 4.19013949 0.00042880 6 1520627220 2018.03.09 20:27 4.18974000 4.18984000 4.18974000 4.18984000 4.19011097 0.00037702 3 1520627340 2018.03.09 20:29 4.18984000 4.18984000 4.18984000 4.18994000 4.19008516 0.00036761 7 1520627400 2018.03.09 20:30 4.18994000 4.18994000 4.18984000 4.18994000 4.19007134 0.00035034 4 1520627520 2018.03.09 20:32 4.18984000 4.18994000 4.18984000 4.18994000 4.19005883 0.00033720 2 1520627640 2018.03.09 20:34 4.18984000 4.18994000 4.18984000 4.18994000 4.19004751 0.00033150 2 1520627760 2018.03.09 20:36 4.19014000 4.19014000 4.19004000 4.19014000 4.19005632 0.00032419 6 1520628000 2018.03.09 20:40 4.19004000 4.19014000 4.19004000 4.19014000 4.19006429 0.00031734 2 1520628120 2018.03.09 20:42 4.19014000 4.19014000 4.19014000 4.19014000 4.19007150 0.00031505 2 1520628180 2018.03.09 20:43 4.19004000 4.19004000 4.19004000 4.19004000 4.19006850 0.00028007 2 1520628360 2018.03.09 20:46 4.19004000 4.19004000 4.19004000 4.19004000 4.19006579 0.00025263 1 1520628480 2018.03.09 20:48 4.19004000 4.19004000 4.19004000 4.19004000 4.19006333 0.00022258 3 1520628600 2018.03.09 20:50 4.18994000 4.18994000 4.18994000 4.18994000 4.19005158 0.00018684 2 1520628660 2018.03.09 20:51 4.18994000 4.19004000 4.18994000 4.19004000 4.19005048 0.00014744 6 1520628900 2018.03.09 20:55 4.19004000 4.19004000 4.19004000 4.19004000 4.19004948 0.00012990 2 1520629020 2018.03.09 20:57 4.19014000 4.19014000 4.19014000 4.19014000 4.19005810 0.00011719 3 1520629140 2018.03.09 20:59 4.19004000 4.19014000 4.18994000 4.19014000 4.19006590 0.00011500 13 1520629200 2018.03.09 21:00 4.19004000 4.19004000 4.18994000 4.19004000 4.19006344 0.00011055 6 1520629260 2018.03.09 21:01 4.19014000 4.19014000 4.19004000 4.19014000 4.19007073 0.00011478 3 1520629320 2018.03.09 21:02 4.19004000 4.19004000 4.19004000 4.19004000 4.19006780 0.00011351 2 1520629380 2018.03.09 21:03 4.18994000 4.19004000 4.18994000 4.19004000 4.19006515 0.00010068 4 1520629560 2018.03.09 21:06 4.18994000 4.19004000 4.18994000 4.19004000 4.19006276 0.00008671 2 1520629620 2018.03.09 21:07 4.18994000 4.19004000 4.18994000 4.19004000 4.19006059 0.00007080 13 1520629680 2018.03.09 21:08 4.19004000 4.19004000 4.19004000 4.19004000 4.19005863 0.00006548 1 1520629740 2018.03.09 21:09 4.19004000 4.18994000 4.18994000 4.19004000 4.19004733 0.00006583 2 1520629800 2018.03.09 21:10 4.18994000 4.18994000 4.18994000 4.18994000 4.19003711 0.00006779 1 1520630100 2018.03.09 21:15 4.18994000 4.18994000 4.18994000 4.18994000 4.19002786 0.00006906 1 1520630220 2018.03.09 21:17 4.19004000 4.19004000 4.19004000 4.19004000 4.19002902 0.00006419 2 1520630280 2018.03.09 21:18 4.19014000 4.19014000 4.19014000 4.19014000 4.19003959 0.00006325 1 1520630460 2018.03.09 21:21 4.19024000 4.19014000 4.19014000 4.19024000 4.19004915 0.00006702 2 1520630520 2018.03.09 21:22 4.19014000 4.19014000 4.19014000 4.19014000 4.19005780 0.00007043 1 1520630580 2018.03.09 21:23 4.19014000 4.19014000 4.19014000 4.19014000 4.19006563 0.00007340 1 1520630640 2018.03.09 21:24 4.19004000 4.19014000 4.19004000 4.19014000 4.19007271 0.00007025 4 1520630700 2018.03.09 21:25 4.19014000 4.19014000 4.19014000 4.19014000 4.19007912 0.00007199 2 1520630760 2018.03.09 21:26 4.19024000 4.19044000 4.19024000 4.19044000 4.19011349 0.00010978 9 1520630820 2018.03.09 21:27 4.19034000 4.19034000 4.19034000 4.19044000 4.19013506 0.00012502 9 1520630880 2018.03.09 21:28 4.19024000 4.19034000 4.19024000 4.19034000 4.19015458 0.00013816 2 1520630940 2018.03.09 21:29 4.19024000 4.19024000 4.19024000 4.19024000 4.19016272 0.00013937 2 1520631060 2018.03.09 21:31 4.19014000 4.19014000 4.19014000 4.19014000 4.19016055 0.00013872 1 1520631120 2018.03.09 21:32 4.19004000 4.19004000 4.19004000 4.19014000 4.19014907 0.00013581 5 1520631180 2018.03.09 21:33 4.19004000 4.19004000 4.18994000 4.19004000 4.19013868 0.00013397 6 1520631300 2018.03.09 21:35 4.19014000 4.19004000 4.19004000 4.19014000 4.19012929 0.00013299 2 1520631360 2018.03.09 21:36 4.19014000 4.19004000 4.19004000 4.19014000 4.19012078 0.00013267 4 1520631420 2018.03.09 21:37 4.18999000 4.19004000 4.18994000 4.19004000 4.19011309 0.00013284 4 1520631480 2018.03.09 21:38 4.18995000 4.18984000 4.18984000 4.19004000 4.19008708 0.00014372 6 1520631540 2018.03.09 21:39 4.18984000 4.18994000 4.18984000 4.18994000 4.19007307 0.00014708 2 1520631600 2018.03.09 21:40 4.18984000 4.18994000 4.18984000 4.18994000 4.19006040 0.00015118 5 1520631660 2018.03.09 21:41 4.18995000 4.18994000 4.18994000 4.18995000 4.19004893 0.00015757 3 1520631720 2018.03.09 21:42 4.18984000 4.18984000 4.18984000 4.18984000 4.19002903 0.00016978 1 1520631840 2018.03.09 21:44 4.18978000 4.18984000 4.18974000 4.18984000 4.19001103 0.00017932 7 1520631900 2018.03.09 21:45 4.18978000 4.18984000 4.18974000 4.18984000 4.18999474 0.00018658 3 1520631960 2018.03.09 21:46 4.18974000 4.18978000 4.18974000 4.18984000 4.18997429 0.00019651 7 1520632020 2018.03.09 21:47 4.18994000 4.18984000 4.18984000 4.18994000 4.18996150 0.00019946 5 1520632080 2018.03.09 21:48 4.18984000 4.18994000 4.18984000 4.18994000 4.18995945 0.00019613 4 1520632140 2018.03.09 21:49 4.18984000 4.18984000 4.18984000 4.18984000 4.18994808 0.00016883 1 1520632200 2018.03.09 21:50 4.18974000 4.18974000 4.18974000 4.18984000 4.18992826 0.00015471 3 1520632260 2018.03.09 21:51 4.18974000 4.19004000 4.18974000 4.19009000 4.18993890 0.00012568 18 1520632320 2018.03.09 21:52 4.19004000 4.19006000 4.19004000 4.19014000 4.18995043 0.00011023 5 1520632380 2018.03.09 21:53 4.19005000 4.19014000 4.19005000 4.19024000 4.18996849 0.00011369 6 1520632440 2018.03.09 21:54 4.19015000 4.19016000 4.19015000 4.19016000 4.18998673 0.00012542 2 1520632560 2018.03.09 21:56 4.19023000 4.19024000 4.19023000 4.19024000 4.19001085 0.00014476 2 1520632680 2018.03.09 21:58 4.19018000 4.19019000 4.19018000 4.19019000 4.19002791 0.00015650 3 1520632740 2018.03.09 21:59 4.19019000 4.19014000 4.19014000 4.19019000 4.19003859 0.00016291 2 1520632800 2018.03.09 22:00 4.19009000 4.18994000 4.18994000 4.19009000 4.19002920 0.00016020 4 1520632860 2018.03.09 22:01 4.19005000 4.19005000 4.19005000 4.19005000 4.19003118 0.00015533 3 1520632980 2018.03.09 22:03 4.19004000 4.18995000 4.18995000 4.19004000 4.19002345 0.00015230 3 1520633040 2018.03.09 22:04 4.18998000 4.18998000 4.18998000 4.18998000 4.19001931 0.00015018 1 1520633100 2018.03.09 22:05 4.18997000 4.18994000 4.18994000 4.18997000 4.19001176 0.00014810 2 1520633160 2018.03.09 22:06 4.19001000 4.19001000 4.19001000 4.19001000 4.19001159 0.00014300 1 1520633220 2018.03.09 22:07 4.19004000 4.18994000 4.18994000 4.19004000 4.19000477 0.00013769 4 1520633280 2018.03.09 22:08 4.19004000 4.19004000 4.19004000 4.19004000 4.19000813 0.00013311 1 1520633400 2018.03.09 22:10 4.18994000 4.18994000 4.18994000 4.18994000 4.19000164 0.00012395 1 1520633460 2018.03.09 22:11 4.18984000 4.18964000 4.18964000 4.18994000 4.18996720 0.00014627 24 1520633520 2018.03.09 22:12 4.18974000 4.18974000 4.18974000 4.18984000 4.18994556 0.00015881 10 1520633580 2018.03.09 22:13 4.18984000 4.18984000 4.18964000 4.18984000 4.18993551 0.00016166 17 1520633880 2018.03.09 22:18 4.18974000 4.18984000 4.18974000 4.18984000 4.18992641 0.00016053 2 1520633940 2018.03.09 22:19 4.18974000 4.18984000 4.18974000 4.18984000 4.18991818 0.00016268 2 1520634000 2018.03.09 22:20 4.18974000 4.18984000 4.18974000 4.18984000 4.18991073 0.00016307 2 1520634180 2018.03.09 22:23 4.18974000 4.18974000 4.18974000 4.18984000 4.18989447 0.00016420 3 1520634240 2018.03.09 22:24 4.18984000 4.18984000 4.18974000 4.18984000 4.18988929 0.00015499 7 1520634360 2018.03.09 22:26 4.18984000 4.18984000 4.18984000 4.18984000 4.18988459 0.00013509 1 1520634420 2018.03.09 22:27 4.18974000 4.18974000 4.18964000 4.18984000 4.18987082 0.00012252 7 1520634480 2018.03.09 22:28 4.18964000 4.18984000 4.18964000 4.18994000 4.18986789 0.00010713 21 1520634540 2018.03.09 22:29 4.18984000 4.19014000 4.18984000 4.19014000 4.18989380 0.00012094 11 1520634600 2018.03.09 22:30 4.19024000 4.19124000 4.19024000 4.19144000 4.19002201 0.00032722 42 1520634660 2018.03.09 22:31 4.19114000 4.19124000 4.19104000 4.19134000 4.19013801 0.00044397 12 1520634720 2018.03.09 22:32 4.19126000 4.19178000 4.19126000 4.19184000 4.19029439 0.00060569 24 1520634780 2018.03.09 22:33 4.19181000 4.19224000 4.19171000 4.19224000 4.19047969 0.00078321 14 1520634840 2018.03.09 22:34 4.19204000 4.19201000 4.19201000 4.19253000 4.19062543 0.00088802 18 1520634900 2018.03.09 22:35 4.19197000 4.19193000 4.19193000 4.19197000 4.19074968 0.00095808 3 1520634960 2018.03.09 22:36 4.19188000 4.19182000 4.19182000 4.19188000 4.19085161 0.00100523 3 1520635020 2018.03.09 22:37 4.19179000 4.19170000 4.19170000 4.19179000 4.19093241 0.00102636 3 1520635080 2018.03.09 22:38 4.19165000 4.19162000 4.19162000 4.19165000 4.19099789 0.00101461 3 1520635140 2018.03.09 22:39 4.19172000 4.19181000 4.19172000 4.19186000 4.19107524 0.00101032 5 1520635200 2018.03.09 22:40 4.19178000 4.19175000 4.19175000 4.19178000 4.19113950 0.00099757 3 1520635260 2018.03.09 22:41 4.19176000 4.19151000 4.19142000 4.19176000 4.19117479 0.00096464 6 1520635320 2018.03.09 22:42 4.19155000 4.19148000 4.19148000 4.19155000 4.19120385 0.00092406 3 1520635380 2018.03.09 22:43 4.19144000 4.19144000 4.19144000 4.19145000 4.19122634 0.00087593 3 1520635440 2018.03.09 22:44 4.19154000 4.19154000 4.19136000 4.19194000 4.19125622 0.00081404 12 1520635500 2018.03.09 22:45 4.19214000 4.19158000 4.19144000 4.19344000 4.19128705 0.00075173 85 1520635560 2018.03.09 22:46 4.19143000 4.19141000 4.19129000 4.19143000 4.19129876 0.00067739 9 1520635620 2018.03.09 22:47 4.19134000 4.19129000 4.19129000 4.19173000 4.19129793 0.00058108 17 1520635680 2018.03.09 22:48 4.19134000 4.19127000 4.19127000 4.19154000 4.19129527 0.00048240 14 1520635740 2018.03.09 22:49 4.19126000 4.19132000 4.19126000 4.19145000 4.19129762 0.00040569 12 1520635800 2018.03.09 22:50 4.19139000 4.19133000 4.19124000 4.19143000 4.19130071 0.00040323 19 1520635860 2018.03.09 22:51 4.19143000 4.19135000 4.19122000 4.19144000 4.19130540 0.00039958 69 1520635920 2018.03.09 22:52 4.19144000 4.19130000 4.19128000 4.19144000 4.19130489 0.00038560 7 1520635980 2018.03.09 22:53 4.19140000 4.19130000 4.19128000 4.19140000 4.19130442 0.00032432 5 1520636040 2018.03.09 22:54 4.19131000 4.19123000 4.19123000 4.19131000 4.19129733 0.00028875 3 1520636100 2018.03.09 22:55 4.19124000 4.19122000 4.19122000 4.19130000 4.19128997 0.00025723 5 1520636160 2018.03.09 22:56 4.19124000 4.19124000 4.19121000 4.19137000 4.19128521 0.00023161 9 1520636220 2018.03.09 22:57 4.19129000 4.19124000 4.19124000 4.19129000 4.19128090 0.00021505 5 1520636280 2018.03.09 22:58 4.19124000 4.19124000 4.19124000 4.19124000 4.19127701 0.00020363 3 1520636340 2018.03.09 22:59 4.19131000 4.19128000 4.19128000 4.19131000 4.19127729 0.00016496 4 1520636400 2018.03.09 23:00 4.19114000 4.19134000 4.19114000 4.19134000 4.19128327 0.00012433 36 1520636460 2018.03.09 23:01 4.19123000 4.19114000 4.19114000 4.19133000 4.19126962 0.00012367 16 1520636520 2018.03.09 23:02 4.19124000 4.19124000 4.19114000 4.19154000 4.19126680 0.00011571 25 1520636580 2018.03.09 23:03 4.19124000 4.19114000 4.19114000 4.19146000 4.19125472 0.00011679 13 1520636640 2018.03.09 23:04 4.19124000 4.19131000 4.19114000 4.19148000 4.19125999 0.00009693 18 1520636700 2018.03.09 23:05 4.19130000 4.19116000 4.19114000 4.19135000 4.19125047 0.00007077 19 1520636760 2018.03.09 23:06 4.19117000 4.19114000 4.19114000 4.19117000 4.19123995 0.00006732 2 1520636820 2018.03.09 23:07 4.19114000 4.19114000 4.19114000 4.19114000 4.19123043 0.00007156 3 1520637240 2018.03.09 23:14 4.19114000 4.19120000 4.19114000 4.19125000 4.19122753 0.00007191 6 1520637300 2018.03.09 23:15 4.19124000 4.19114000 4.19114000 4.19132000 4.19121919 0.00007282 6 1520637420 2018.03.09 23:17 4.19114000 4.19150000 4.19114000 4.19150000 4.19124594 0.00009000 22 1520637480 2018.03.09 23:18 4.19139000 4.19114000 4.19114000 4.19146000 4.19123585 0.00008911 29 1520637540 2018.03.09 23:19 4.19114000 4.19114000 4.19114000 4.19123000 4.19122672 0.00008979 19 1520637600 2018.03.09 23:20 4.19119000 4.19120000 4.19114000 4.19120000 4.19122417 0.00008829 22 1520637660 2018.03.09 23:21 4.19117000 4.19123000 4.19114000 4.19125000 4.19122473 0.00008833 7 1520637720 2018.03.09 23:22 4.19130000 4.19114000 4.19114000 4.19131000 4.19121666 0.00008982 21 1520637780 2018.03.09 23:23 4.19115000 4.19123000 4.19114000 4.19123000 4.19121793 0.00008976 13 1520637840 2018.03.09 23:24 4.19114000 4.19114000 4.19114000 4.19114000 4.19121051 0.00009092 17 1520637900 2018.03.09 23:25 4.19114000 4.19121000 4.19114000 4.19121000 4.19121046 0.00009068 17 1520637960 2018.03.09 23:26 4.19114000 4.19117000 4.19114000 4.19117000 4.19120661 0.00008953 15 1520638020 2018.03.09 23:27 4.19114000 4.19114000 4.19114000 4.19114000 4.19120026 0.00008491 22 1520638080 2018.03.09 23:28 4.19114000 4.19114000 4.19114000 4.19114000 4.19119452 0.00008457 13 1520638140 2018.03.09 23:29 4.19114000 4.19114000 4.19114000 4.19122000 4.19118933 0.00008457 11 1520638200 2018.03.09 23:30 4.19114000 4.19134000 4.19114000 4.19134000 4.19120368 0.00009021 2 1520638260 2018.03.09 23:31 4.19164000 4.19114000 4.19107000 4.19164000 4.19119762 0.00008737 18 1520638320 2018.03.09 23:32 4.19115000 4.19114000 4.19114000 4.19115000 4.19119213 0.00008748 2 1520638380 2018.03.09 23:33 4.19115000 4.19114000 4.19114000 4.19115000 4.19118716 0.00008739 2 1520638500 2018.03.09 23:35 4.19114000 4.19123000 4.19106000 4.19124000 4.19119124 0.00008712 13 1520638560 2018.03.09 23:36 4.19124000 4.19133000 4.19123000 4.19134000 4.19120446 0.00009230 8 1520638620 2018.03.09 23:37 4.19132000 4.19136000 4.19132000 4.19136000 4.19121927 0.00009786 11 1520638680 2018.03.09 23:38 4.19137000 4.19138000 4.19137000 4.19138000 4.19123458 0.00008734 6 1520638740 2018.03.09 23:39 4.19144000 4.19124000 4.19124000 4.19144000 4.19123510 0.00008491 2 1520639220 2018.03.09 23:47 4.19124000 4.19124000 4.19124000 4.19124000 4.19123556 0.00008233 3 1520639280 2018.03.09 23:48 4.19124000 4.19124000 4.19124000 4.19124000 4.19123599 0.00008206 1 1520639400 2018.03.09 23:50 4.19125000 4.19125000 4.19125000 4.19125000 4.19123732 0.00008243 1 1520639460 2018.03.09 23:51 4.19144000 4.19154000 4.19144000 4.19154000 4.19126615 0.00010840 2 1520639520 2018.03.09 23:52 4.19184000 4.19184000 4.19184000 4.19184000 4.19132080 0.00017604 1 1520639580 2018.03.09 23:53 4.19148000 4.19154000 4.19144000 4.19174000 4.19134168 0.00018326 6 1520639640 2018.03.09 23:54 4.19170000 4.19154000 4.19129000 4.19170000 4.19136056 0.00019095 8 1520813040 2018.03.12 00:04 4.18994000 4.18944000 4.18944000 4.18994000 4.19117765 0.00044743 2 1520813160 2018.03.12 00:06 4.18944000 4.18994000 4.18944000 4.18994000 4.19105978 0.00053466 3 1520813280 2018.03.12 00:08 4.18994000 4.18994000 4.18994000 4.18994000 4.19095314 0.00060634 1 1520814120 2018.03.12 00:22 4.18994000 4.18994000 4.18994000 4.18994000 4.19085665 0.00066544 2 1520814600 2018.03.12 00:30 4.18994000 4.18994000 4.18994000 4.18994000 4.19076935 0.00070719 6 1520815980 2018.03.12 00:53 4.18994000 4.18994000 4.18994000 4.18994000 4.19069036 0.00074546 1 1520816340 2018.03.12 00:59 4.18864000 4.18864000 4.18864000 4.18864000 4.19049509 0.00091100 1 1520816400 2018.03.12 01:00 4.18864000 4.18864000 4.18864000 4.18864000 4.19031841 0.00103431 7 1520816460 2018.03.12 01:01 4.18864000 4.18864000 4.18864000 4.18864000 4.19015856 0.00112323 16 1520816520 2018.03.12 01:02 4.18864000 4.18864000 4.18864000 4.18874000 4.19001394 0.00118204 10 1520816580 2018.03.12 01:03 4.18874000 4.18864000 4.18864000 4.18884000 4.18988309 0.00121732 7 1520816640 2018.03.12 01:04 4.18864000 4.18864000 4.18864000 4.18865000 4.18976470 0.00123180 3 1520816700 2018.03.12 01:05 4.18914000 4.18914000 4.18914000 4.18914000 4.18970520 0.00120888 4 1520816760 2018.03.12 01:06 4.18914000 4.18914000 4.18914000 4.18914000 4.18965137 0.00117668 3 1520816820 2018.03.12 01:07 4.18914000 4.18914000 4.18914000 4.18914000 4.18960267 0.00113528 3 1520816880 2018.03.12 01:08 4.18914000 4.18914000 4.18914000 4.18914000 4.18955861 0.00108369 2 1520816940 2018.03.12 01:09 4.18914000 4.18914000 4.18914000 4.18914000 4.18951874 0.00099506 2 1520817000 2018.03.12 01:10 4.18914000 4.18914000 4.18914000 4.18914000 4.18948267 0.00085082 1 1520817060 2018.03.12 01:11 4.18914000 4.18914000 4.18914000 4.18914000 4.18945004 0.00071338 2 1520817300 2018.03.12 01:15 4.18914000 4.18914000 4.18914000 4.18914000 4.18942051 0.00053077 4 1520817360 2018.03.12 01:16 4.18914000 4.18914000 4.18914000 4.18914000 4.18939379 0.00052348 2 1520817420 2018.03.12 01:17 4.18914000 4.18914000 4.18914000 4.18914000 4.18936962 0.00050113 3 1520817480 2018.03.12 01:18 4.18914000 4.18914000 4.18914000 4.18914000 4.18934775 0.00047605 1 1520817540 2018.03.12 01:19 4.18914000 4.18914000 4.18914000 4.18914000 4.18932797 0.00044794 2 1520817600 2018.03.12 01:20 4.18914000 4.18914000 4.18914000 4.18914000 4.18931007 0.00041634 3 1520817660 2018.03.12 01:21 4.18914000 4.18914000 4.18914000 4.18914000 4.18929387 0.00038057 2 1520817720 2018.03.12 01:22 4.18914000 4.18914000 4.18914000 4.18914000 4.18927921 0.00034159 1 1520817780 2018.03.12 01:23 4.18914000 4.18914000 4.18914000 4.18914000 4.18926596 0.00030176 2 1520817840 2018.03.12 01:24 4.18914000 4.18914000 4.18914000 4.18914000 4.18925396 0.00025996 3 1520817900 2018.03.12 01:25 4.18914000 4.18914000 4.18914000 4.18914000 4.18924311 0.00021434 3 1520817960 2018.03.12 01:26 4.18914000 4.18914000 4.18914000 4.18914000 4.18923329 0.00016083 1 1520818080 2018.03.12 01:28 4.18914000 4.18914000 4.18914000 4.18914000 4.18922440 0.00008440 3 1520818140 2018.03.12 01:29 4.18914000 4.18914000 4.18914000 4.18914000 4.18921636 0.00007636 2 1520818200 2018.03.12 01:30 4.18914000 4.18914000 4.18914000 4.18914000 4.18920909 0.00006909 2 1520818260 2018.03.12 01:31 4.18914000 4.18914000 4.18914000 4.18914000 4.18920251 0.00006251 1 1520818320 2018.03.12 01:32 4.18914000 4.18914000 4.18914000 4.18923000 4.18919656 0.00005656 4 1520818380 2018.03.12 01:33 4.18914000 4.18914000 4.18914000 4.18914000 4.18919117 0.00005117 2 1520818440 2018.03.12 01:34 4.18918000 4.18922000 4.18918000 4.18924000 4.18919392 0.00005287 4 1520818500 2018.03.12 01:35 4.18919000 4.18919000 4.18919000 4.18919000 4.18919354 0.00005115 1 1520818560 2018.03.12 01:36 4.18920000 4.18920000 4.18920000 4.18920000 4.18919416 0.00005029 1 1520818680 2018.03.12 01:38 4.18919000 4.18918000 4.18918000 4.18919000 4.18919281 0.00004774 2 1520818740 2018.03.12 01:39 4.18919000 4.18924000 4.18919000 4.18924000 4.18919730 0.00005097 3 1520818800 2018.03.12 01:40 4.18929000 4.18928000 4.18928000 4.18929000 4.18920518 0.00005805 2 1520818920 2018.03.12 01:42 4.18929000 4.18929000 4.18929000 4.18930000 4.18921326 0.00006430 3 1520818980 2018.03.12 01:43 4.18927000 4.18927000 4.18927000 4.18927000 4.18921866 0.00006666 1 1520819040 2018.03.12 01:44 4.18926000 4.18926000 4.18926000 4.18926000 4.18922260 0.00006717 1 1520819100 2018.03.12 01:45 4.18927000 4.18929000 4.18927000 4.18929000 4.18922902 0.00006960 2 1520819280 2018.03.12 01:48 4.18928000 4.18932000 4.18928000 4.18932000 4.18923768 0.00007376 3 1520819340 2018.03.12 01:49 4.18931000 4.18933000 4.18931000 4.18933000 4.18924648 0.00007721 2 1520819400 2018.03.12 01:50 4.18934000 4.18930000 4.18930000 4.18935000 4.18925157 0.00007655 3 1520819460 2018.03.12 01:51 4.18927000 4.18927000 4.18927000 4.18928000 4.18925333 0.00007317 3 1520819520 2018.03.12 01:52 4.18928000 4.19011000 4.18928000 4.19011000 4.18933492 0.00021198 2 1520819580 2018.03.12 01:53 4.19012000 4.19013000 4.19012000 4.19013000 4.18941064 0.00028694 2 1520819640 2018.03.12 01:54 4.19014000 4.19018000 4.19014000 4.19018000 4.18948391 0.00034497 3 1520819700 2018.03.12 01:55 4.19020000 4.19020000 4.19020000 4.19020000 4.18955211 0.00038877 1 1520819760 2018.03.12 01:56 4.19014000 4.19014000 4.19014000 4.19014000 4.18960810 0.00041410 1 1520819820 2018.03.12 01:57 4.19015000 4.19068000 4.19015000 4.19096000 4.18971018 0.00048932 5 1520819880 2018.03.12 01:58 4.19061000 4.19050000 4.19050000 4.19061000 4.18978541 0.00052739 3 1520819940 2018.03.12 01:59 4.19049000 4.19044000 4.19044000 4.19049000 4.18984775 0.00054663 3 1520820000 2018.03.12 02:00 4.19034000 4.19016000 4.19004000 4.19034000 4.18987749 0.00053915 5 1520820060 2018.03.12 02:01 4.19032000 4.19016000 4.19016000 4.19037000 4.18990439 0.00052579 5 1520820120 2018.03.12 02:02 4.19014000 4.18981000 4.18981000 4.19037000 4.18989540 0.00050313 16 1520820180 2018.03.12 02:03 4.18997000 4.19031000 4.18961000 4.19031000 4.18993489 0.00049734 9 1520820240 2018.03.12 02:04 4.19034000 4.19042000 4.19034000 4.19042000 4.18998109 0.00049233 3 1520820300 2018.03.12 02:05 4.19043000 4.19026000 4.19023000 4.19043000 4.19000765 0.00047184 4 1520820360 2018.03.12 02:06 4.19024000 4.19024000 4.19023000 4.19024000 4.19002978 0.00044459 3 1520820420 2018.03.12 02:07 4.19018000 4.18996000 4.18996000 4.19018000 4.19002313 0.00041328 4 1520820480 2018.03.12 02:08 4.18988000 4.18969000 4.18969000 4.18988000 4.18999141 0.00039403 3 1520820540 2018.03.12 02:09 4.18955000 4.18899000 4.18899000 4.18955000 4.18989604 0.00045091 5 1520820600 2018.03.12 02:10 4.18902000 4.18894000 4.18894000 4.18902000 4.18980498 0.00051367 3 1520820660 2018.03.12 02:11 4.18896000 4.18891000 4.18891000 4.18896000 4.18971975 0.00057625 3 1520820720 2018.03.12 02:12 4.18894000 4.18892000 4.18892000 4.18894000 4.18964358 0.00063056 3 1520820780 2018.03.12 02:13 4.18896000 4.18894000 4.18893000 4.18896000 4.18957657 0.00066961 3 1520820840 2018.03.12 02:14 4.18888000 4.18888000 4.18881000 4.18888000 4.18951023 0.00070152 3 1520820900 2018.03.12 02:15 4.18887000 4.18876000 4.18876000 4.18887000 4.18943878 0.00073255 3 1520820960 2018.03.12 02:16 4.18880000 4.18888000 4.18880000 4.18888000 4.18938557 0.00074666 3 1520821020 2018.03.12 02:17 4.18879000 4.18883000 4.18879000 4.18883000 4.18933265 0.00071739 2 1520821080 2018.03.12 02:18 4.18889000 4.18883000 4.18883000 4.18889000 4.18928478 0.00069212 3 1520821140 2018.03.12 02:19 4.18876000 4.18872000 4.18872000 4.18877000 4.18923099 0.00066845 3 1520821200 2018.03.12 02:20 4.18867000 4.18870000 4.18867000 4.18870000 4.18918042 0.00065812 2 1520821260 2018.03.12 02:21 4.18869000 4.18867000 4.18867000 4.18869000 4.18913181 0.00064071 2 1520821320 2018.03.12 02:22 4.18872000 4.18877000 4.18872000 4.18877000 4.18909735 0.00063410 2 1520821380 2018.03.12 02:23 4.18879000 4.18884000 4.18879000 4.18884000 4.18907284 0.00057915 3 1520821440 2018.03.12 02:24 4.18885000 4.18882000 4.18882000 4.18885000 4.18904876 0.00049867 3 1520821500 2018.03.12 02:25 4.18875000 4.18878000 4.18875000 4.18878000 4.18902317 0.00042103 2 1520821560 2018.03.12 02:26 4.18882000 4.18883000 4.18882000 4.18883000 4.18900477 0.00031957 2 1520821620 2018.03.12 02:27 4.18884000 4.18882000 4.18882000 4.18884000 4.18898717 0.00023234 2 1520821680 2018.03.12 02:28 4.18875000 4.18874000 4.18874000 4.18875000 4.18896363 0.00015945 2 1520821740 2018.03.12 02:29 4.18878000 4.18883000 4.18878000 4.18883000 4.18895091 0.00015100 3 1520821800 2018.03.12 02:30 4.18884000 4.18886000 4.18884000 4.18886000 4.18894225 0.00014476 2 1520821860 2018.03.12 02:31 4.18876000 4.18876000 4.18876000 4.18876000 4.18892489 0.00013505 1 1520821920 2018.03.12 02:32 4.18877000 4.18877000 4.18877000 4.18877000 4.18891014 0.00012655 1 1520821980 2018.03.12 02:33 4.18878000 4.18873000 4.18873000 4.18878000 4.18889298 0.00011747 2 1520822100 2018.03.12 02:35 4.18875000 4.18872000 4.18872000 4.18875000 4.18887651 0.00010925 2 1520822160 2018.03.12 02:36 4.18871000 4.18868000 4.18868000 4.18871000 4.18885779 0.00009944 3 1520822220 2018.03.12 02:37 4.18874000 4.18873000 4.18873000 4.18876000 4.18884562 0.00009342 3 1520822280 2018.03.12 02:38 4.18872000 4.18871000 4.18871000 4.18872000 4.18883271 0.00008793 2 1520822340 2018.03.12 02:39 4.18869000 4.18868000 4.18868000 4.18869000 4.18881816 0.00008328 2 1520822400 2018.03.12 02:40 4.18867000 4.18866000 4.18866000 4.18867000 4.18880310 0.00007764 2 1520822460 2018.03.12 02:41 4.18864000 4.18863000 4.18863000 4.18864000 4.18878661 0.00007460 2 1520822520 2018.03.12 02:42 4.18865000 4.18863000 4.18863000 4.18865000 4.18877170 0.00007230 2 1520822580 2018.03.12 02:43 4.18862000 4.18861000 4.18861000 4.18863000 4.18875630 0.00007643 3 1520822640 2018.03.12 02:44 4.18864000 4.18867000 4.18864000 4.18867000 4.18874808 0.00007449 3 1520822700 2018.03.12 02:45 4.18868000 4.18869000 4.18868000 4.18869000 4.18874255 0.00007246 2 1520822760 2018.03.12 02:46 4.18872000 4.18874000 4.18872000 4.18874000 4.18874231 0.00007192 3 1520822820 2018.03.12 02:47 4.18875000 4.18878000 4.18875000 4.18878000 4.18874590 0.00007083 3 1520822880 2018.03.12 02:48 4.18877000 4.18876000 4.18876000 4.18877000 4.18874724 0.00006947 2 1520822940 2018.03.12 02:49 4.18877000 4.18877000 4.18876000 4.18877000 4.18874941 0.00007050 3 1520823000 2018.03.12 02:50 4.18875000 4.18874000 4.18873000 4.18875000 4.18874851 0.00006776 3 1520823060 2018.03.12 02:51 4.18871000 4.18864000 4.18864000 4.18871000 4.18873818 0.00006137 2 1520823120 2018.03.12 02:52 4.18863000 4.18866000 4.18863000 4.18866000 4.18873073 0.00005945 3 1520823180 2018.03.12 02:53 4.18867000 4.18869000 4.18867000 4.18869000 4.18872685 0.00005732 3 1520823240 2018.03.12 02:54 4.18870000 4.18872000 4.18870000 4.18872000 4.18872620 0.00005698 3 1520823300 2018.03.12 02:55 4.18873000 4.18874000 4.18872000 4.18874000 4.18872751 0.00005775 3 1520823360 2018.03.12 02:56 4.18875000 4.18984000 4.18873000 4.18994000 4.18883346 0.00026573 6 1520823420 2018.03.12 02:57 4.18984000 4.18984000 4.18984000 4.18984000 4.18892933 0.00036663 3 1520823480 2018.03.12 02:58 4.18984000 4.18985000 4.18984000 4.18985000 4.18901701 0.00043933 3 1520823540 2018.03.12 02:59 4.18989000 4.18990000 4.18989000 4.18990000 4.18910110 0.00049836 2 1520823600 2018.03.12 03:00 4.18984000 4.18963000 4.18963000 4.18984000 4.18915147 0.00051741 4 1520823660 2018.03.12 03:01 4.18960000 4.18944000 4.18944000 4.18960000 4.18917895 0.00051616 3 1520823720 2018.03.12 03:02 4.18944000 4.18954000 4.18941000 4.18954000 4.18921334 0.00051678 4 1520823780 2018.03.12 03:03 4.18954000 4.18954000 4.18954000 4.18954000 4.18924445 0.00051152 3 1520823840 2018.03.12 03:04 4.18954000 4.18961000 4.18954000 4.18961000 4.18927926 0.00050912 3 1520823900 2018.03.12 03:05 4.18964000 4.18954000 4.18954000 4.18964000 4.18930410 0.00049987 3 1520823960 2018.03.12 03:06 4.18954000 4.18951000 4.18951000 4.18954000 4.18932371 0.00048898 3 1520824020 2018.03.12 03:07 4.18935000 4.18924000 4.18912000 4.18935000 4.18931573 0.00047299 6 1520824080 2018.03.12 03:08 4.18924000 4.18898000 4.18897000 4.18924000 4.18928376 0.00046051 4 1520824140 2018.03.12 03:09 4.18894000 4.18895000 4.18894000 4.18895000 4.18925197 0.00045301 3 1520824200 2018.03.12 03:10 4.18911000 4.18894000 4.18894000 4.18911000 4.18922226 0.00044735 4 1520824260 2018.03.12 03:11 4.18900000 4.18894000 4.18894000 4.18900000 4.18919538 0.00043855 3 1520824320 2018.03.12 03:12 4.18894000 4.18894000 4.18894000 4.18913000 4.18917106 0.00043342 4 1520824380 2018.03.12 03:13 4.18897000 4.18895000 4.18895000 4.18897000 4.18915000 0.00043122 2 1520824440 2018.03.12 03:14 4.18896000 4.18895000 4.18895000 4.18913000 4.18913096 0.00043178 3 1520824500 2018.03.12 03:15 4.18896000 4.18896000 4.18896000 4.18896000 4.18911467 0.00043336 1 1520824560 2018.03.12 03:16 4.18897000 4.18900000 4.18897000 4.18900000 4.18910375 0.00040816 3 1520824620 2018.03.12 03:17 4.18901000 4.18898000 4.18898000 4.18901000 4.18909197 0.00037987 3 1520824680 2018.03.12 03:18 4.18897000 4.18898000 4.18896000 4.18898000 4.18908130 0.00034521 3 1520824740 2018.03.12 03:19 4.18905000 4.18907000 4.18901000 4.18907000 4.18908023 0.00029307 3 1520824800 2018.03.12 03:20 4.18906000 4.18908000 4.18906000 4.18908000 4.18908021 0.00026604 2 1520824860 2018.03.12 03:21 4.18907000 4.18907000 4.18907000 4.18908000 4.18907923 0.00025382 3 1520824920 2018.03.12 03:22 4.18903000 4.18908000 4.18903000 4.18908000 4.18907931 0.00023196 2 1520824980 2018.03.12 03:23 4.18905000 4.18905000 4.18903000 4.18922000 4.18907652 0.00020811 4 1520825040 2018.03.12 03:24 4.18906000 4.18906000 4.18904000 4.18923000 4.18907494 0.00017045 4 1520825100 2018.03.12 03:25 4.18907000 4.18907000 4.18907000 4.18907000 4.18907447 0.00013494 1 1520825160 2018.03.12 03:26 4.18906000 4.18906000 4.18906000 4.18906000 4.18907309 0.00009262 1 1520825220 2018.03.12 03:27 4.18908000 4.18909000 4.18907000 4.18909000 4.18907470 0.00008606 3 1520825280 2018.03.12 03:28 4.18908000 4.18910000 4.18908000 4.18910000 4.18907711 0.00008532 3 1520825340 2018.03.12 03:29 4.18908000 4.18907000 4.18907000 4.18908000 4.18907644 0.00008000 2 1520825400 2018.03.12 03:30 4.18908000 4.18924000 4.18907000 4.18924000 4.18909201 0.00009098 4 1520825460 2018.03.12 03:31 4.18924000 4.18924000 4.18924000 4.18924000 4.18910611 0.00009769 3 1520825520 2018.03.12 03:32 4.18924000 4.18924000 4.18924000 4.18924000 4.18911886 0.00010110 2 1520825580 2018.03.12 03:33 4.18924000 4.18934000 4.18909000 4.18934000 4.18913992 0.00011422 3 1520825640 2018.03.12 03:34 4.18934000 4.18934000 4.18934000 4.18934000 4.18915898 0.00012207 3 1520825700 2018.03.12 03:35 4.18934000 4.18934000 4.18934000 4.18934000 4.18917622 0.00012660 3 1520825760 2018.03.12 03:36 4.18934000 4.18934000 4.18934000 4.18934000 4.18919181 0.00013087 3 1520825820 2018.03.12 03:37 4.18934000 4.18934000 4.18934000 4.18934000 4.18920593 0.00013069 2 1520825880 2018.03.12 03:38 4.18934000 4.18934000 4.18934000 4.18934000 4.18921870 0.00012768 2 1520825940 2018.03.12 03:39 4.18934000 4.18934000 4.18934000 4.18934000 4.18923025 0.00012921 2 1520826000 2018.03.12 03:40 4.18934000 4.18934000 4.18934000 4.18934000 4.18924070 0.00012967 2 1520826060 2018.03.12 03:41 4.18934000 4.18934000 4.18934000 4.18934000 4.18925016 0.00012795 1 1520826120 2018.03.12 03:42 4.18934000 4.18934000 4.18934000 4.18934000 4.18925871 0.00012541 3 1520826180 2018.03.12 03:43 4.18934000 4.18934000 4.18934000 4.18934000 4.18926646 0.00011893 3 1520826240 2018.03.12 03:44 4.18934000 4.18934000 4.18934000 4.18934000 4.18927346 0.00011149 1 1520826300 2018.03.12 03:45 4.18934000 4.18934000 4.18934000 4.18934000 4.18927980 0.00010309 3 1520826360 2018.03.12 03:46 4.18934000 4.18934000 4.18934000 4.18934000 4.18928553 0.00009134 2 1520826420 2018.03.12 03:47 4.18934000 4.18934000 4.18934000 4.18934000 4.18929072 0.00008039 3 1520826480 2018.03.12 03:48 4.18934000 4.18934000 4.18934000 4.18934000 4.18929541 0.00006776 3 1520826540 2018.03.12 03:49 4.18934000 4.18934000 4.18934000 4.18934000 4.18929966 0.00004379 2 1520826600 2018.03.12 03:50 4.18934000 4.18934000 4.18934000 4.18934000 4.18930350 0.00004003 2 1520826660 2018.03.12 03:51 4.18934000 4.19056000 4.18934000 4.19261000 4.18942317 0.00026930 26 1520826720 2018.03.12 03:52 4.19067000 4.19099000 4.19067000 4.19099000 4.18957239 0.00044481 4 1520826780 2018.03.12 03:53 4.19115000 4.19108000 4.19108000 4.19125000 4.18971597 0.00057442 4 1520826840 2018.03.12 03:54 4.19107000 4.19153000 4.19107000 4.19153000 4.18988874 0.00072781 7 1520826900 2018.03.12 03:55 4.19136000 4.19143000 4.19134000 4.19153000 4.19003552 0.00082799 8 1520826960 2018.03.12 03:56 4.19127000 4.19123000 4.19113000 4.19145000 4.19014928 0.00088390 7 1520827020 2018.03.12 03:57 4.19118000 4.19097000 4.19097000 4.19118000 4.19022745 0.00090434 3 1520827080 2018.03.12 03:58 4.19095000 4.19084000 4.19084000 4.19095000 4.19028578 0.00090720 3 1520827140 2018.03.12 03:59 4.19083000 4.19082000 4.19081000 4.19083000 4.19033666 0.00090171 3 1520827200 2018.03.12 04:00 4.19080000 4.19076000 4.19076000 4.19080000 4.19037698 0.00088690 3 1520827260 2018.03.12 04:01 4.19068000 4.19074000 4.19068000 4.19074000 4.19041155 0.00086565 3 1520827320 2018.03.12 04:02 4.19058000 4.19068000 4.19058000 4.19071000 4.19043712 0.00083726 4 1520827380 2018.03.12 04:03 4.19073000 4.19074000 4.19073000 4.19074000 4.19046597 0.00080567 2 1520827440 2018.03.12 04:04 4.19072000 4.19047000 4.19040000 4.19072000 4.19046635 0.00076533 4 1520827500 2018.03.12 04:05 4.19052000 4.19035000 4.19018000 4.19052000 4.19045527 0.00072369 8 1520827560 2018.03.12 04:06 4.19030000 4.19011000 4.19011000 4.19030000 4.19042239 0.00068825 3 1520827620 2018.03.12 04:07 4.19027000 4.19029000 4.19027000 4.19032000 4.19040978 0.00064817 4 1520827680 2018.03.12 04:08 4.19024000 4.19022000 4.19022000 4.19024000 4.19039170 0.00061057 3 1520827740 2018.03.12 04:09 4.19023000 4.19022000 4.19022000 4.19023000 4.19037535 0.00057297 2 1520827800 2018.03.12 04:10 4.19021000 4.19022000 4.19021000 4.19022000 4.19036056 0.00053488 2 1520827860 2018.03.12 04:11 4.19014000 4.19007000 4.19007000 4.19014000 4.19033288 0.00055427 2 1520827920 2018.03.12 04:12 4.19002000 4.18995000 4.18995000 4.19002000 4.19029642 0.00056249 3 1520827980 2018.03.12 04:13 4.18999000 4.18998000 4.18998000 4.18999000 4.19026628 0.00055566 2 1520828040 2018.03.12 04:14 4.18997000 4.18975000 4.18975000 4.18997000 4.19021711 0.00051657 4 1520828100 2018.03.12 04:15 4.18959000 4.18963000 4.18959000 4.18964000 4.19016120 0.00048408 4 1520828160 2018.03.12 04:16 4.18964000 4.18964000 4.18964000 4.18964000 4.19011156 0.00045747 1 1520828220 2018.03.12 04:17 4.18955000 4.18965000 4.18955000 4.18965000 4.19006760 0.00044470 3 1520828280 2018.03.12 04:18 4.18968000 4.18981000 4.18965000 4.18981000 4.19004307 0.00042260 3 1520828340 2018.03.12 04:19 4.18982000 4.18979000 4.18979000 4.18984000 4.19001897 0.00039688 3 1520828400 2018.03.12 04:20 4.18977000 4.18974000 4.18974000 4.18977000 4.18999240 0.00037295 3 1520828460 2018.03.12 04:21 4.18967000 4.18964000 4.18964000 4.18967000 4.18995884 0.00034954 2 1520828520 2018.03.12 04:22 4.18966000 4.18963000 4.18963000 4.18966000 4.18992752 0.00032377 2 1520828580 2018.03.12 04:23 4.18965000 4.18965000 4.18964000 4.18965000 4.18990109 0.00027759 3 1520828640 2018.03.12 04:24 4.18964000 4.18971000 4.18964000 4.18971000 4.18988289 0.00025116 3 1520828700 2018.03.12 04:25 4.18973000 4.18956000 4.18952000 4.18973000 4.18985214 0.00023897 4 1520828760 2018.03.12 04:26 4.18951000 4.18952000 4.18951000 4.18952000 4.18982051 0.00024315 2 1520828820 2018.03.12 04:27 4.18948000 4.18942000 4.18942000 4.18948000 4.18978236 0.00023505 3 1520828880 2018.03.12 04:28 4.18937000 4.18915000 4.18915000 4.18937000 4.18972214 0.00025253 3 1520828940 2018.03.12 04:29 4.18913000 4.18916000 4.18913000 4.18929000 4.18966860 0.00025672 5 1520829000 2018.03.12 04:30 4.18909000 4.18902000 4.18899000 4.18915000 4.18960683 0.00026454 4 1520829060 2018.03.12 04:31 4.18896000 4.18888000 4.18888000 4.18896000 4.18953761 0.00029074 3 1520829120 2018.03.12 04:32 4.18899000 4.18917000 4.18899000 4.18917000 4.18950260 0.00028832 4 1520829180 2018.03.12 04:33 4.18914000 4.18934000 4.18914000 4.18934000 4.18948711 0.00027018 3 1520829240 2018.03.12 04:34 4.18925000 4.18923000 4.18923000 4.18925000 4.18946262 0.00026918 2 1520829300 2018.03.12 04:35 4.18921000 4.18939000 4.18921000 4.18939000 4.18945571 0.00026696 3 1520829360 2018.03.12 04:36 4.18937000 4.18932000 4.18932000 4.18937000 4.18944278 0.00026500 2 1520829420 2018.03.12 04:37 4.18936000 4.18938000 4.18936000 4.18939000 4.18943680 0.00026096 3 1520829480 2018.03.12 04:38 4.18939000 4.18963000 4.18939000 4.18963000 4.18945520 0.00025316 6 1520829540 2018.03.12 04:39 4.18966000 4.18958000 4.18950000 4.18966000 4.18946709 0.00024612 4 1520829600 2018.03.12 04:40 4.18951000 4.18957000 4.18941000 4.18957000 4.18947689 0.00024257 7 1520829660 2018.03.12 04:41 4.18941000 4.18939000 4.18939000 4.18941000 4.18946861 0.00023756 2 1520829720 2018.03.12 04:42 4.18937000 4.18936000 4.18936000 4.18937000 4.18945827 0.00023200 2 1520829780 2018.03.12 04:43 4.18938000 4.18938000 4.18938000 4.18938000 4.18945082 0.00022550 1 1520829840 2018.03.12 04:44 4.18937000 4.18939000 4.18937000 4.18940000 4.18944502 0.00021552 3 1520829900 2018.03.12 04:45 4.18941000 4.18935000 4.18925000 4.18941000 4.18943597 0.00021040 3 1520829960 2018.03.12 04:46 4.18936000 4.18934000 4.18934000 4.18936000 4.18942683 0.00020587 3 1520830020 2018.03.12 04:47 4.18937000 4.18937000 4.18936000 4.18937000 4.18942142 0.00020351 3 1520830080 2018.03.12 04:48 4.18938000 4.18939000 4.18922000 4.18944000 4.18941843 0.00019302 5 1520830140 2018.03.12 04:49 4.18940000 4.18938000 4.18938000 4.18943000 4.18941477 0.00018290 3 1520830200 2018.03.12 04:50 4.18948000 4.18948000 4.18948000 4.18948000 4.18942098 0.00016284 1 1520830260 2018.03.12 04:51 4.18947000 4.18952000 4.18947000 4.18952000 4.18943041 0.00011356 3 1520830320 2018.03.12 04:52 4.18949000 4.18959000 4.18948000 4.18967000 4.18944561 0.00010657 5 1520830380 2018.03.12 04:53 4.18943000 4.18951000 4.18943000 4.18955000 4.18945174 0.00010614 4 1520830440 2018.03.12 04:54 4.18946000 4.18950000 4.18944000 4.18950000 4.18945634 0.00009510 3 1520830500 2018.03.12 04:55 4.18953000 4.18976000 4.18953000 4.18980000 4.18948526 0.00011869 4 1520830560 2018.03.12 04:56 4.18975000 4.18973000 4.18973000 4.18975000 4.18950857 0.00012848 3 1520830620 2018.03.12 04:57 4.18972000 4.18972000 4.18972000 4.18972000 4.18952870 0.00013706 1 1520830680 2018.03.12 04:58 4.18969000 4.18960000 4.18960000 4.18980000 4.18953549 0.00013793 4 1520830740 2018.03.12 04:59 4.18956000 4.18961000 4.18956000 4.18961000 4.18954259 0.00014071 3 1520830800 2018.03.12 05:00 4.18964000 4.18966000 4.18946000 4.18966000 4.18955377 0.00014661 5 1520830860 2018.03.12 05:01 4.18969000 4.18970000 4.18969000 4.18970000 4.18956770 0.00014980 2 1520830920 2018.03.12 05:02 4.18967000 4.18974000 4.18967000 4.18974000 4.18958411 0.00015192 3 1520830980 2018.03.12 05:03 4.18967000 4.18962000 4.18962000 4.18967000 4.18958753 0.00014601 2 1520831040 2018.03.12 05:04 4.18960000 4.18965000 4.18960000 4.18965000 4.18959348 0.00014112 3 1520831100 2018.03.12 05:05 4.18959000 4.18959000 4.18959000 4.18959000 4.18959315 0.00013014 1 1520831160 2018.03.12 05:06 4.18958000 4.18962000 4.18958000 4.18962000 4.18959570 0.00011750 2 1520831220 2018.03.12 05:07 4.18952000 4.18956000 4.18952000 4.18956000 4.18959230 0.00010649 2 1520831280 2018.03.12 05:08 4.18955000 4.18962000 4.18954000 4.18962000 4.18959494 0.00009621 3 1520831340 2018.03.12 05:09 4.18960000 4.18957000 4.18957000 4.18960000 4.18959257 0.00008421 3 1520831400 2018.03.12 05:10 4.18953000 4.18951000 4.18950000 4.18953000 4.18958470 0.00008530 3 1520831460 2018.03.12 05:11 4.18950000 4.18948000 4.18948000 4.18950000 4.18957473 0.00009142 2 1520831520 2018.03.12 05:12 4.18951000 4.18978000 4.18951000 4.18978000 4.18959428 0.00009387 5 1520831580 2018.03.12 05:13 4.18987000 4.18988000 4.18987000 4.18988000 4.18962149 0.00010256 2 1520831640 2018.03.12 05:14 4.18995000 4.18993000 4.18993000 4.18996000 4.18965087 0.00011295 3 1520831700 2018.03.12 05:15 4.18998000 4.18998000 4.18992000 4.18998000 4.18968222 0.00012997 3 1520831760 2018.03.12 05:16 4.18994000 4.18994000 4.18994000 4.18994000 4.18970677 0.00014289 1 1520831820 2018.03.12 05:17 4.18990000 4.18990000 4.18987000 4.18990000 4.18972517 0.00015157 3 1520831880 2018.03.12 05:18 4.18989000 4.18987000 4.18987000 4.18989000 4.18973897 0.00015439 2 1520831940 2018.03.12 05:19 4.18985000 4.18983000 4.18983000 4.18985000 4.18974764 0.00015426 2 1520832000 2018.03.12 05:20 4.18980000 4.18981000 4.18980000 4.18981000 4.18975357 0.00015448 2 1520832060 2018.03.12 05:21 4.18982000 4.18960000 4.18960000 4.18982000 4.18973895 0.00015572 4 1520832120 2018.03.12 05:22 4.18961000 4.18951000 4.18951000 4.18961000 4.18971714 0.00016183 3 1520832240 2018.03.12 05:24 4.18943000 4.18927000 4.18927000 4.18943000 4.18967456 0.00018879 3 1520832300 2018.03.12 05:25 4.18933000 4.18932000 4.18932000 4.18933000 4.18964079 0.00020810 2 1520832360 2018.03.12 05:26 4.18931000 4.18927000 4.18927000 4.18931000 4.18960548 0.00022985 3 1520832420 2018.03.12 05:27 4.18930000 4.18923000 4.18923000 4.18930000 4.18956972 0.00025265 3 1520832480 2018.03.12 05:28 4.18920000 4.18943000 4.18920000 4.18943000 4.18955641 0.00025837 4 1520832540 2018.03.12 05:29 4.18939000 4.18942000 4.18939000 4.18942000 4.18954342 0.00026358 2 1520832600 2018.03.12 05:30 4.18943000 4.18943000 4.18943000 4.18943000 4.18953262 0.00026804 1 1520832660 2018.03.12 05:31 4.18942000 4.18942000 4.18942000 4.18942000 4.18952189 0.00027264 1 1520832720 2018.03.12 05:32 4.18940000 4.18941000 4.18939000 4.18941000 4.18951124 0.00027730 3 1520832780 2018.03.12 05:33 4.18938000 4.18938000 4.18938000 4.18938000 4.18949874 0.00027624 1 1520832840 2018.03.12 05:34 4.18935000 4.18937000 4.18935000 4.18937000 4.18948648 0.00026771 2 1520832900 2018.03.12 05:35 4.18930000 4.18957000 4.18930000 4.18957000 4.18949443 0.00024752 4 1520832960 2018.03.12 05:36 4.18958000 4.18959000 4.18958000 4.18960000 4.18950353 0.00022225 3 1520833020 2018.03.12 05:37 4.18960000 4.18961000 4.18960000 4.18961000 4.18951367 0.00020092 2 1520833080 2018.03.12 05:38 4.18960000 4.18966000 4.18960000 4.18966000 4.18952761 0.00018588 2 1520833140 2018.03.12 05:39 4.18969000 4.18969000 4.18969000 4.18969000 4.18954307 0.00017715 1 1520833200 2018.03.12 05:40 4.18967000 4.18967000 4.18967000 4.18967000 4.18955516 0.00017225 1 1520833260 2018.03.12 05:41 4.18970000 4.18969000 4.18969000 4.18970000 4.18956800 0.00017176 2 1520833320 2018.03.12 05:42 4.18968000 4.18970000 4.18968000 4.18970000 4.18958058 0.00018067 2 1520833380 2018.03.12 05:43 4.18969000 4.18956000 4.18956000 4.18969000 4.18957862 0.00017900 2 1520833440 2018.03.12 05:44 4.18949000 4.18945000 4.18945000 4.18949000 4.18956637 0.00016178 2 1520833500 2018.03.12 05:45 4.18944000 4.18945000 4.18944000 4.18945000 4.18955528 0.00014989 2 1520833560 2018.03.12 05:46 4.18944000 4.18941000 4.18941000 4.18944000 4.18954145 0.00013531 2 1520833620 2018.03.12 05:47 4.18942000 4.18957000 4.18942000 4.18964000 4.18954417 0.00011662 4 1520833680 2018.03.12 05:48 4.18961000 4.18966000 4.18961000 4.18970000 4.18955520 0.00011804 3 1520833740 2018.03.12 05:49 4.18967000 4.18969000 4.18967000 4.18969000 4.18956804 0.00011938 2 1520833800 2018.03.12 05:50 4.18970000 4.18965000 4.18965000 4.18970000 4.18957584 0.00011756 3 1520833860 2018.03.12 05:51 4.18970000 4.18971000 4.18970000 4.18971000 4.18958862 0.00011706 2 1520833920 2018.03.12 05:52 4.18975000 4.19005000 4.18975000 4.19005000 4.18963256 0.00015203 4 1520833980 2018.03.12 05:53 4.19010000 4.19011000 4.19010000 4.19011000 4.18967803 0.00018011 2 1520834040 2018.03.12 05:54 4.19009000 4.19010000 4.19009000 4.19010000 4.18971822 0.00019518 2 1520834100 2018.03.12 05:55 4.19008000 4.19009000 4.19008000 4.19009000 4.18975363 0.00021462 2 1520834160 2018.03.12 05:56 4.19011000 4.19011000 4.19011000 4.19011000 4.18978757 0.00023179 1 1520834220 2018.03.12 05:57 4.19010000 4.19010000 4.19010000 4.19010000 4.18981732 0.00024453 1 1520834280 2018.03.12 05:58 4.19009000 4.19008000 4.19008000 4.19009000 4.18984234 0.00025426 2 1520834400 2018.03.12 06:00 4.19007000 4.18981000 4.18981000 4.19007000 4.18983926 0.00025137 3 1520834460 2018.03.12 06:01 4.18982000 4.18982000 4.18981000 4.18982000 4.18983743 0.00024819 3 1520834520 2018.03.12 06:02 4.18989000 4.18990000 4.18989000 4.18990000 4.18984338 0.00024734 2 1520834580 2018.03.12 06:03 4.18982000 4.18983000 4.18982000 4.18983000 4.18984211 0.00024508 2 1520834640 2018.03.12 06:04 4.18986000 4.18986000 4.18986000 4.18986000 4.18984381 0.00023701 1 1520834700 2018.03.12 06:05 4.18984000 4.18983000 4.18983000 4.18985000 4.18984250 0.00022005 3 1520834760 2018.03.12 06:06 4.18982000 4.18981000 4.18981000 4.18982000 4.18983940 0.00020221 2 1520834820 2018.03.12 06:07 4.18980000 4.18981000 4.18980000 4.18981000 4.18983660 0.00017873 2 1520834880 2018.03.12 06:08 4.18980000 4.18979000 4.18979000 4.18980000 4.18983216 0.00017029 2 1520834940 2018.03.12 06:09 4.18981000 4.18982000 4.18980000 4.18982000 4.18983101 0.00016637 3 1520835000 2018.03.12 06:10 4.18981000 4.18981000 4.18981000 4.18981000 4.18982901 0.00016433 1 1520835060 2018.03.12 06:11 4.18980000 4.18980000 4.18980000 4.18980000 4.18982624 0.00016097 1 1520835120 2018.03.12 06:12 4.18979000 4.18979000 4.18979000 4.18979000 4.18982279 0.00016103 1 1520835180 2018.03.12 06:13 4.18978000 4.18986000 4.18978000 4.18986000 4.18982633 0.00015113 2 1520835240 2018.03.12 06:14 4.18985000 4.18985000 4.18985000 4.18985000 4.18982859 0.00013618 1 1520835300 2018.03.12 06:15 4.18986000 4.18993000 4.18986000 4.18993000 4.18983825 0.00011992 2 1520835360 2018.03.12 06:16 4.18992000 4.18992000 4.18992000 4.18992000 4.18984603 0.00010493 1 1520835420 2018.03.12 06:17 4.18993000 4.18993000 4.18993000 4.18993000 4.18985403 0.00008718 1 1520835480 2018.03.12 06:18 4.18987000 4.18986000 4.18986000 4.18987000 4.18985460 0.00006764 2 1520835540 2018.03.12 06:19 4.18985000 4.18987000 4.18985000 4.18987000 4.18985607 0.00004558 2 1520835600 2018.03.12 06:20 4.18982000 4.18986000 4.18982000 4.18986000 4.18985644 0.00004448 3 1520835660 2018.03.12 06:21 4.18984000 4.18979000 4.18979000 4.18984000 4.18985011 0.00004518 3 1520835720 2018.03.12 06:22 4.18981000 4.18982000 4.18981000 4.18982000 4.18984724 0.00004386 2 1520835780 2018.03.12 06:23 4.18981000 4.18981000 4.18981000 4.18981000 4.18984370 0.00004412 1 1520835840 2018.03.12 06:24 4.18982000 4.18981000 4.18980000 4.18982000 4.18984049 0.00004435 3 1520835900 2018.03.12 06:25 4.18979000 4.18979000 4.18979000 4.18979000 4.18983568 0.00004553 1 1520835960 2018.03.12 06:26 4.18978000 4.18981000 4.18978000 4.18981000 4.18983323 0.00004564 2 1520836020 2018.03.12 06:27 4.18982000 4.18983000 4.18982000 4.18983000 4.18983293 0.00004538 2 1520836080 2018.03.12 06:28 4.18984000 4.18979000 4.18979000 4.18984000 4.18982884 0.00004598 2 1520836140 2018.03.12 06:29 4.18982000 4.18989000 4.18982000 4.18989000 4.18983466 0.00004679 3 1520836200 2018.03.12 06:30 4.18990000 4.18994000 4.18989000 4.18994000 4.18984469 0.00005056 3 1520836260 2018.03.12 06:31 4.19002000 4.19002000 4.19002000 4.19002000 4.18986139 0.00006173 1 1520836320 2018.03.12 06:32 4.18998000 4.18992000 4.18992000 4.18998000 4.18986697 0.00006098 2 1520836380 2018.03.12 06:33 4.18996000 4.18991000 4.18991000 4.18996000 4.18987107 0.00006182 3 1520836440 2018.03.12 06:34 4.18993000 4.18995000 4.18993000 4.19000000 4.18987859 0.00006439 3 1520836500 2018.03.12 06:35 4.18998000 4.18997000 4.18995000 4.18998000 4.18988729 0.00006766 3 1520836560 2018.03.12 06:36 4.18996000 4.18996000 4.18996000 4.18996000 4.18989422 0.00007062 1 1520836620 2018.03.12 06:37 4.18999000 4.18999000 4.18999000 4.18999000 4.18990334 0.00007572 1 1520836680 2018.03.12 06:38 4.18997000 4.18997000 4.18997000 4.18997000 4.18990969 0.00007832 1 1520836860 2018.03.12 06:41 4.18996000 4.18996000 4.18996000 4.18996000 4.18991448 0.00007999 1 1520836980 2018.03.12 06:43 4.18997000 4.18996000 4.18996000 4.18997000 4.18991882 0.00008091 2 1520837040 2018.03.12 06:44 4.18997000 4.18994000 4.18994000 4.18998000 4.18992083 0.00007623 3 1520837100 2018.03.12 06:45 4.18996000 4.19001000 4.18996000 4.19001000 4.18992933 0.00007701 3 1520837160 2018.03.12 06:46 4.19002000 4.19003000 4.18999000 4.19003000 4.18993891 0.00007712 3 1520837220 2018.03.12 06:47 4.19002000 4.19001000 4.18997000 4.19002000 4.18994568 0.00007418 3 1520837280 2018.03.12 06:48 4.18999000 4.18997000 4.18995000 4.18999000 4.18994800 0.00006592 3 1520837340 2018.03.12 06:49 4.18999000 4.18996000 4.18992000 4.18999000 4.18994914 0.00005830 3 1520837460 2018.03.12 06:51 4.18998000 4.18997000 4.18996000 4.18998000 4.18995113 0.00005184 3 1520837520 2018.03.12 06:52 4.18996000 4.18996000 4.18996000 4.18996000 4.18995197 0.00003704 1 1520837580 2018.03.12 06:53 4.18994000 4.18994000 4.18993000 4.18994000 4.18995083 0.00003496 3 1520837640 2018.03.12 06:54 4.18993000 4.18991000 4.18991000 4.18993000 4.18994694 0.00003780 2 1520837700 2018.03.12 06:55 4.18990000 4.18990000 4.18990000 4.18990000 4.18994247 0.00003748 1 1520837760 2018.03.12 06:56 4.18991000 4.18991000 4.18991000 4.18991000 4.18993938 0.00003929 1 1520837820 2018.03.12 06:57 4.18989000 4.18989000 4.18989000 4.18989000 4.18993468 0.00004266 1 1520837880 2018.03.12 06:58 4.19002000 4.19011000 4.19002000 4.19011000 4.18995138 0.00005077 3 1520837940 2018.03.12 06:59 4.19023000 4.19037000 4.19023000 4.19037000 4.18999124 0.00010075 3 1520838000 2018.03.12 07:00 4.19039000 4.19039000 4.19039000 4.19039000 4.19002922 0.00013513 1 1520838060 2018.03.12 07:01 4.19040000 4.19040000 4.19040000 4.19040000 4.19006453 0.00016245 1 1520838120 2018.03.12 07:02 4.19042000 4.19042000 4.19042000 4.19042000 4.19009839 0.00018536 1 1520838180 2018.03.12 07:03 4.19043000 4.19042000 4.19042000 4.19043000 4.19012902 0.00020257 2 1520838240 2018.03.12 07:04 4.19043000 4.19042000 4.19042000 4.19043000 4.19015673 0.00021543 2 1520838300 2018.03.12 07:05 4.19026000 4.19028000 4.19026000 4.19028000 4.19016847 0.00021442 2 1520838360 2018.03.12 07:06 4.19027000 4.19026000 4.19026000 4.19027000 4.19017719 0.00021437 2 1520838480 2018.03.12 07:08 4.19034000 4.19011000 4.19010000 4.19034000 4.19017079 0.00021103 4 1520838540 2018.03.12 07:09 4.19010000 4.19012000 4.19010000 4.19012000 4.19016595 0.00020749 3 1520838600 2018.03.12 07:10 4.19013000 4.19013000 4.19013000 4.19013000 4.19016253 0.00020262 1 1520838660 2018.03.12 07:11 4.19009000 4.19007000 4.19007000 4.19009000 4.19015372 0.00019817 3 1520838720 2018.03.12 07:12 4.19006000 4.19005000 4.19004000 4.19006000 4.19014384 0.00019546 3 1520838780 2018.03.12 07:13 4.19004000 4.19004000 4.19004000 4.19004000 4.19013395 0.00019342 1 1520838840 2018.03.12 07:14 4.19007000 4.19007000 4.19007000 4.19007000 4.19012786 0.00019009 1 1520838900 2018.03.12 07:15 4.19005000 4.19003000 4.19003000 4.19005000 4.19011854 0.00018735 3 1520838960 2018.03.12 07:16 4.19001000 4.19001000 4.19001000 4.19001000 4.19010820 0.00018595 1 1520839020 2018.03.12 07:17 4.19000000 4.19001000 4.19000000 4.19001000 4.19009885 0.00018581 2 1520839080 2018.03.12 07:18 4.18998000 4.18999000 4.18996000 4.18999000 4.19008848 0.00018663 3 1520839140 2018.03.12 07:19 4.19000000 4.18999000 4.18999000 4.19002000 4.19007910 0.00019256 3 1520839200 2018.03.12 07:20 4.19000000 4.18999000 4.18999000 4.19000000 4.19007062 0.00018625 2 1520839260 2018.03.12 07:21 4.19002000 4.19002000 4.19002000 4.19002000 4.19006580 0.00017442 1 1520839320 2018.03.12 07:22 4.19001000 4.19000000 4.19000000 4.19001000 4.19005953 0.00016060 2 1520839380 2018.03.12 07:23 4.19001000 4.19001000 4.19001000 4.19001000 4.19005481 0.00014083 1 1520839440 2018.03.12 07:24 4.19000000 4.19001000 4.19000000 4.19001000 4.19005054 0.00011620 2 1520839500 2018.03.12 07:25 4.19000000 4.19000000 4.19000000 4.19002000 4.19004573 0.00008315 3 1520839560 2018.03.12 07:26 4.18999000 4.19002000 4.18999000 4.19002000 4.19004328 0.00006491 3 1520839620 2018.03.12 07:27 4.19001000 4.19001000 4.19001000 4.19001000 4.19004011 0.00004326 1 1520839680 2018.03.12 07:28 4.19003000 4.19001000 4.19001000 4.19003000 4.19003724 0.00004021 2 1520839800 2018.03.12 07:30 4.19004000 4.19001000 4.18999000 4.19004000 4.19003465 0.00003531 3 1520839860 2018.03.12 07:31 4.18999000 4.18999000 4.18999000 4.18999000 4.19003040 0.00002749 1 1520839920 2018.03.12 07:32 4.19001000 4.19001000 4.19001000 4.19001000 4.19002845 0.00002523 1 1520839980 2018.03.12 07:33 4.19000000 4.18997000 4.18997000 4.19000000 4.19002289 0.00002458 2 1520840040 2018.03.12 07:34 4.19001000 4.19034000 4.19001000 4.19038000 4.19005309 0.00008020 5 1520840100 2018.03.12 07:35 4.19039000 4.19032000 4.19032000 4.19039000 4.19007851 0.00010698 2 1520840160 2018.03.12 07:36 4.19031000 4.19049000 4.19031000 4.19049000 4.19011770 0.00015093 3 1520840220 2018.03.12 07:37 4.19052000 4.19075000 4.19052000 4.19086000 4.19017792 0.00021979 5 1520840280 2018.03.12 07:38 4.19074000 4.19059000 4.19058000 4.19074000 4.19021716 0.00024699 4 1520840340 2018.03.12 07:39 4.19057000 4.19059000 4.19057000 4.19060000 4.19025267 0.00026642 3 1520840400 2018.03.12 07:40 4.19057000 4.19058000 4.19057000 4.19058000 4.19028385 0.00027937 2 1520840460 2018.03.12 07:41 4.19060000 4.19063000 4.19060000 4.19063000 4.19031681 0.00029186 3 1520840520 2018.03.12 07:42 4.19061000 4.19061000 4.19061000 4.19062000 4.19034474 0.00029959 3 1520840580 2018.03.12 07:43 4.19063000 4.19050000 4.19047000 4.19063000 4.19035952 0.00029561 3 1520840640 2018.03.12 07:44 4.19042000 4.19082000 4.19042000 4.19082000 4.19040338 0.00031293 4 1520840700 2018.03.12 07:45 4.19062000 4.19060000 4.19060000 4.19062000 4.19042210 0.00030785 2 1520840760 2018.03.12 07:46 4.19059000 4.19059000 4.19059000 4.19059000 4.19043809 0.00029858 1 1520840820 2018.03.12 07:47 4.19058000 4.19057000 4.19057000 4.19059000 4.19045066 0.00028708 3 1520840880 2018.03.12 07:48 4.19056000 4.19054000 4.19054000 4.19056000 4.19045916 0.00027131 2 1520840940 2018.03.12 07:49 4.19055000 4.19055000 4.19055000 4.19055000 4.19046782 0.00025323 1 1520841000 2018.03.12 07:50 4.19054000 4.19054000 4.19054000 4.19055000 4.19047469 0.00023194 3 1520841060 2018.03.12 07:51 4.19055000 4.19060000 4.19055000 4.19060000 4.19048662 0.00020530 2 1520841120 2018.03.12 07:52 4.19061000 4.19061000 4.19061000 4.19061000 4.19049837 0.00017449 1 1520841180 2018.03.12 07:53 4.19060000 4.19058000 4.19058000 4.19060000 4.19050615 0.00012557 2 1520841240 2018.03.12 07:54 4.19056000 4.19055000 4.19055000 4.19056000 4.19051033 0.00011781 2 1520841300 2018.03.12 07:55 4.19053000 4.19054000 4.19053000 4.19054000 4.19051315 0.00010799 2 1520841360 2018.03.12 07:56 4.19052000 4.19051000 4.19051000 4.19052000 4.19051285 0.00010809 2 1520841420 2018.03.12 07:57 4.19054000 4.19059000 4.19054000 4.19059000 4.19052020 0.00009038 2 1520841480 2018.03.12 07:58 4.19060000 4.19059000 4.19059000 4.19060000 4.19052685 0.00008578 2 1520841540 2018.03.12 07:59 4.19063000 4.19062000 4.19062000 4.19063000 4.19053572 0.00008138 2 1520841600 2018.03.12 08:00 4.19065000 4.19066000 4.19065000 4.19066000 4.19054755 0.00007843 2 1520841660 2018.03.12 08:01 4.19068000 4.19055000 4.19055000 4.19068000 4.19054779 0.00007612 3 1520841720 2018.03.12 08:02 4.19056000 4.19052000 4.19052000 4.19057000 4.19054514 0.00007632 3 1520841780 2018.03.12 08:03 4.19051000 4.19051000 4.19051000 4.19051000 4.19054179 0.00007773 1 1520841840 2018.03.12 08:04 4.19048000 4.19046000 4.19046000 4.19048000 4.19053400 0.00005398 2 1520841900 2018.03.12 08:05 4.19047000 4.19049000 4.19046000 4.19049000 4.19052981 0.00005492 3 1520841960 2018.03.12 08:06 4.19048000 4.19048000 4.19047000 4.19048000 4.19052507 0.00005658 3 1520842020 2018.03.12 08:07 4.19070000 4.19063000 4.19062000 4.19070000 4.19053506 0.00005597 3 1520842080 2018.03.12 08:08 4.19068000 4.19067000 4.19067000 4.19069000 4.19054791 0.00005917 3 1520842140 2018.03.12 08:09 4.19054000 4.19064000 4.19053000 4.19068000 4.19055668 0.00006056 4 1520842200 2018.03.12 08:10 4.19061000 4.19062000 4.19061000 4.19065000 4.19056271 0.00006097 3 1520842260 2018.03.12 08:11 4.19065000 4.19059000 4.19059000 4.19065000 4.19056531 0.00006043 3 1520842320 2018.03.12 08:12 4.19063000 4.19061000 4.19061000 4.19063000 4.19056957 0.00006021 2 1520842380 2018.03.12 08:13 4.19060000 4.19059000 4.19059000 4.19060000 4.19057151 0.00006033 2 1520842440 2018.03.12 08:14 4.19064000 4.19062000 4.19062000 4.19064000 4.19057613 0.00006105 2 1520842560 2018.03.12 08:16 4.19063000 4.19063000 4.19063000 4.19063000 4.19058126 0.00006168 1 1520842620 2018.03.12 08:17 4.19062000 4.19062000 4.19062000 4.19062000 4.19058495 0.00006012 1 1520842680 2018.03.12 08:18 4.19061000 4.19065000 4.19061000 4.19065000 4.19059115 0.00006190 2 1520842740 2018.03.12 08:19 4.19064000 4.19064000 4.19064000 4.19065000 4.19059580 0.00006312 3 1520842800 2018.03.12 08:20 4.19062000 4.19061000 4.19061000 4.19062000 4.19059715 0.00006311 2 1520842860 2018.03.12 08:21 4.19045000 4.19030000 4.19030000 4.19045000 4.19056885 0.00008689 3 1520842920 2018.03.12 08:22 4.19029000 4.19045000 4.19028000 4.19045000 4.19055753 0.00009118 4 1520842980 2018.03.12 08:23 4.19048000 4.19053000 4.19048000 4.19053000 4.19055491 0.00009131 2 1520843040 2018.03.12 08:24 4.19056000 4.19058000 4.19056000 4.19058000 4.19055730 0.00009055 2 1520843100 2018.03.12 08:25 4.19060000 4.19062000 4.19060000 4.19062000 4.19056327 0.00008778 3 1520843160 2018.03.12 08:26 4.19064000 4.19063000 4.19062000 4.19064000 4.19056963 0.00008612 3 1520843220 2018.03.12 08:27 4.19061000 4.19060000 4.19060000 4.19062000 4.19057252 0.00008332 3 1520843280 2018.03.12 08:28 4.19061000 4.19062000 4.19061000 4.19062000 4.19057704 0.00008212 2 1520843340 2018.03.12 08:29 4.19063000 4.19063000 4.19063000 4.19063000 4.19058208 0.00007973 1 1520843400 2018.03.12 08:30 4.19064000 4.19063000 4.19063000 4.19064000 4.19058665 0.00007916 2 1520843460 2018.03.12 08:31 4.19062000 4.19062000 4.19062000 4.19062000 4.19058982 0.00007915 1 1520843520 2018.03.12 08:32 4.19045000 4.19033000 4.19029000 4.19045000 4.19056508 0.00009769 3 1520843580 2018.03.12 08:33 4.19030000 4.19012000 4.19008000 4.19030000 4.19052269 0.00014125 4 1520843640 2018.03.12 08:34 4.19013000 4.19013000 4.19013000 4.19013000 4.19048529 0.00017097 1 1520843700 2018.03.12 08:35 4.19010000 4.19008000 4.19008000 4.19010000 4.19044669 0.00019809 2 1520843760 2018.03.12 08:36 4.19009000 4.19006000 4.19006000 4.19009000 4.19040986 0.00021975 2 1520843820 2018.03.12 08:37 4.19004000 4.19023000 4.19004000 4.19023000 4.19039273 0.00022243 2 1520843880 2018.03.12 08:38 4.19027000 4.19026000 4.19026000 4.19028000 4.19038009 0.00021962 3 1520843940 2018.03.12 08:39 4.19027000 4.19032000 4.19027000 4.19032000 4.19037437 0.00021330 3 1520844000 2018.03.12 08:40 4.19037000 4.19035000 4.19035000 4.19037000 4.19037205 0.00020712 2 1520844060 2018.03.12 08:41 4.19032000 4.19037000 4.19032000 4.19038000 4.19037185 0.00020652 3 1520844120 2018.03.12 08:42 4.19036000 4.19034000 4.19034000 4.19036000 4.19036882 0.00020638 2 1520844180 2018.03.12 08:43 4.19037000 4.19069000 4.19037000 4.19069000 4.19039941 0.00021175 3 1520844240 2018.03.12 08:44 4.19067000 4.19068000 4.19066000 4.19068000 4.19042613 0.00021679 3 1520844300 2018.03.12 08:45 4.19068000 4.19072000 4.19068000 4.19078000 4.19045412 0.00022480 4 1520844360 2018.03.12 08:46 4.19073000 4.19074000 4.19073000 4.19074000 4.19048135 0.00023526 4 1520844420 2018.03.12 08:47 4.19075000 4.19076000 4.19075000 4.19076000 4.19050788 0.00024848 2 1520844480 2018.03.12 08:48 4.19081000 4.19081000 4.19081000 4.19081000 4.19053666 0.00026497 1 1520844540 2018.03.12 08:49 4.19082000 4.19081000 4.19079000 4.19082000 4.19056269 0.00028030 4 1520844600 2018.03.12 08:50 4.19081000 4.19082000 4.19079000 4.19083000 4.19058720 0.00029528 5 1520844660 2018.03.12 08:51 4.19083000 4.19082000 4.19082000 4.19083000 4.19060937 0.00030894 2 1520844720 2018.03.12 08:52 4.19082000 4.19083000 4.19082000 4.19083000 4.19063038 0.00031487 3 1520844780 2018.03.12 08:53 4.19081000 4.19079000 4.19079000 4.19081000 4.19064558 0.00030110 3 1520844840 2018.03.12 08:54 4.19081000 4.19083000 4.19081000 4.19083000 4.19066315 0.00028669 2 1520844900 2018.03.12 08:55 4.19082000 4.19081000 4.19081000 4.19082000 4.19067713 0.00026110 2 1520844960 2018.03.12 08:56 4.19082000 4.19078000 4.19078000 4.19082000 4.19068693 0.00022477 2 1520845020 2018.03.12 08:57 4.19082000 4.19082000 4.19082000 4.19082000 4.19069960 0.00020401 1 1520845080 2018.03.12 08:58 4.19079000 4.19080000 4.19079000 4.19081000 4.19070916 0.00018069 4 1520845140 2018.03.12 08:59 4.19082000 4.19082000 4.19082000 4.19082000 4.19071972 0.00015995 1 1520845200 2018.03.12 09:00 4.19085000 4.19083000 4.19083000 4.19086000 4.19073022 0.00013773 3 1520845260 2018.03.12 09:01 4.19082000 4.19082000 4.19082000 4.19082000 4.19073877 0.00011111 1 1520845320 2018.03.12 09:02 4.19078000 4.19078000 4.19078000 4.19078000 4.19074270 0.00006409 2 1520845380 2018.03.12 09:03 4.19078000 4.19078000 4.19078000 4.19078000 4.19074625 0.00006081 3 1520845440 2018.03.12 09:04 4.19077000 4.19074000 4.19074000 4.19078000 4.19074566 0.00005949 3 1520845560 2018.03.12 09:06 4.19071000 4.19074000 4.19071000 4.19074000 4.19074512 0.00005969 4 1520845620 2018.03.12 09:07 4.19074000 4.19064000 4.19064000 4.19074000 4.19073511 0.00007171 4 1520845680 2018.03.12 09:08 4.19064000 4.19054000 4.19054000 4.19064000 4.19071652 0.00009512 2 1520845740 2018.03.12 09:09 4.19064000 4.19024000 4.19024000 4.19064000 4.19067114 0.00015888 5 1520845800 2018.03.12 09:10 4.19032000 4.19044000 4.19024000 4.19044000 4.19064913 0.00017373 4 1520845860 2018.03.12 09:11 4.19051000 4.19044000 4.19044000 4.19051000 4.19062921 0.00018414 4 1520845920 2018.03.12 09:12 4.19054000 4.19024000 4.19024000 4.19054000 4.19059214 0.00021263 4 1520845980 2018.03.12 09:13 4.19034000 4.19034000 4.19034000 4.19034000 4.19056813 0.00022236 1 1520846100 2018.03.12 09:15 4.19044000 4.19034000 4.19034000 4.19044000 4.19054640 0.00023047 2 1520846160 2018.03.12 09:16 4.19044000 4.19044000 4.19044000 4.19044000 4.19053627 0.00022635 1 1520846580 2018.03.12 09:23 4.19034000 4.19034000 4.19034000 4.19034000 4.19051758 0.00022798 1 1520847120 2018.03.12 09:32 4.19024000 4.19024000 4.19024000 4.19024000 4.19049114 0.00023617 1 1520847180 2018.03.12 09:33 4.19024000 4.19024000 4.19024000 4.19024000 4.19046722 0.00023751 2 1520847300 2018.03.12 09:35 4.19024000 4.19024000 4.19024000 4.19034000 4.19044558 0.00023630 3 1520847420 2018.03.12 09:37 4.19014000 4.19024000 4.19014000 4.19024000 4.19042600 0.00022972 2 1520847480 2018.03.12 09:38 4.19034000 4.19034000 4.19034000 4.19034000 4.19041781 0.00021347 1 1520847540 2018.03.12 09:39 4.19014000 4.19014000 4.19014000 4.19014000 4.19039135 0.00020584 1 1520847600 2018.03.12 09:40 4.19004000 4.19004000 4.19004000 4.19004000 4.19035789 0.00020450 1 1520847660 2018.03.12 09:41 4.19007000 4.18994000 4.18994000 4.19014000 4.19031809 0.00020542 3 1520847840 2018.03.12 09:44 4.18984000 4.19004000 4.18984000 4.19004000 4.19029161 0.00019349 3 1520847900 2018.03.12 09:45 4.19009000 4.19004000 4.19004000 4.19009000 4.19026765 0.00017415 2 1520847960 2018.03.12 09:46 4.19014000 4.18994000 4.18994000 4.19014000 4.19023644 0.00016737 14 1520848020 2018.03.12 09:47 4.19004000 4.18994000 4.18994000 4.19004000 4.19020821 0.00016463 11 1520848080 2018.03.12 09:48 4.19004000 4.19004000 4.18994000 4.19004000 4.19019219 0.00016870 5 1520848140 2018.03.12 09:49 4.18984000 4.19004000 4.18984000 4.19004000 4.19017769 0.00016250 7 1520848260 2018.03.12 09:51 4.19004000 4.19004000 4.19004000 4.19004000 4.19016458 0.00015369 1 1520848320 2018.03.12 09:52 4.18994000 4.18994000 4.18994000 4.18994000 4.19014319 0.00015962 1 1520848620 2018.03.12 09:57 4.19004000 4.19004000 4.19004000 4.19014000 4.19013336 0.00015463 3 1520848680 2018.03.12 09:58 4.19004000 4.19004000 4.19004000 4.19004000 4.19012447 0.00014821 1 1520848740 2018.03.12 09:59 4.19014000 4.19114000 4.19014000 4.19114000 4.19022119 0.00027013 8 1520848800 2018.03.12 10:00 4.19114000 4.19127000 4.19084000 4.19127000 4.19032108 0.00037706 32 1520848860 2018.03.12 10:01 4.19135000 4.19131000 4.19104000 4.19148000 4.19041526 0.00046152 40 1520848920 2018.03.12 10:02 4.19123000 4.19044000 4.19030000 4.19127000 4.19041762 0.00046069 34 1520848980 2018.03.12 10:03 4.19052000 4.19014000 4.19012000 4.19061000 4.19039118 0.00045454 19 1520849040 2018.03.12 10:04 4.19006000 4.19074000 4.18987000 4.19074000 4.19042440 0.00046908 29 1520849100 2018.03.12 10:05 4.19064000 4.19019000 4.19014000 4.19156000 4.19040207 0.00046492 41 1520849160 2018.03.12 10:06 4.19027000 4.19024000 4.19018000 4.19039000 4.19038664 0.00045872 26 1520849220 2018.03.12 10:07 4.19033000 4.19055000 4.19033000 4.19077000 4.19040220 0.00045672 48 1520849280 2018.03.12 10:08 4.19056000 4.19074000 4.19056000 4.19089000 4.19043437 0.00045657 20 1520849340 2018.03.12 10:09 4.19064000 4.19057000 4.19044000 4.19104000 4.19044729 0.00045105 16 1520849400 2018.03.12 10:10 4.19054000 4.19054000 4.19054000 4.19054000 4.19045612 0.00044339 1 1520849460 2018.03.12 10:11 4.19054000 4.19054000 4.19014000 4.19054000 4.19046410 0.00042918 9 1520849520 2018.03.12 10:12 4.19044000 4.19064000 4.19044000 4.19084000 4.19048086 0.00041526 8 1520849580 2018.03.12 10:13 4.19066000 4.19074000 4.19064000 4.19074000 4.19050554 0.00040745 7 1520849640 2018.03.12 10:14 4.19064000 4.19064000 4.19064000 4.19075000 4.19051834 0.00039467 15 1520849700 2018.03.12 10:15 4.19066000 4.19064000 4.19054000 4.19074000 4.19052993 0.00037995 14 1520849760 2018.03.12 10:16 4.19064000 4.19104000 4.19054000 4.19104000 4.19057851 0.00036687 13 1520849820 2018.03.12 10:17 4.19104000 4.19124000 4.19104000 4.19124000 4.19064151 0.00036671 3 1520849880 2018.03.12 10:18 4.19114000 4.19094000 4.19034000 4.19114000 4.19066993 0.00034278 12 1520849940 2018.03.12 10:19 4.19104000 4.19114000 4.19104000 4.19114000 4.19071470 0.00033987 4 1520850060 2018.03.12 10:21 4.19104000 4.19104000 4.19094000 4.19114000 4.19074568 0.00032722 6 1520850120 2018.03.12 10:22 4.19069000 4.19044000 4.19044000 4.19069000 4.19071657 0.00030274 3 1520850180 2018.03.12 10:23 4.19064000 4.19030000 4.19024000 4.19064000 4.19067690 0.00030495 8 1520850240 2018.03.12 10:24 4.19028000 4.19024000 4.19024000 4.19028000 4.19063529 0.00029706 13 1520850300 2018.03.12 10:25 4.19024000 4.19024000 4.19024000 4.19024000 4.19059764 0.00031099 3 1520850360 2018.03.12 10:26 4.19024000 4.19006000 4.18994000 4.19024000 4.19054644 0.00032922 11 1520850420 2018.03.12 10:27 4.19004000 4.19005000 4.19004000 4.19006000 4.19049916 0.00035337 7 1520850480 2018.03.12 10:28 4.19007000 4.18994000 4.18994000 4.19007000 4.19044590 0.00039046 10 1520850540 2018.03.12 10:29 4.18994000 4.18950000 4.18950000 4.18998000 4.19035582 0.00046374 16 1520850600 2018.03.12 10:30 4.18948000 4.18744000 4.18711000 4.18948000 4.19007812 0.00084939 77 1520850660 2018.03.12 10:31 4.18744000 4.18793000 4.18741000 4.18794000 4.18987354 0.00102391 29 1520850720 2018.03.12 10:32 4.18795000 4.18803000 4.18793000 4.18808000 4.18969796 0.00114477 14 1520850780 2018.03.12 10:33 4.18803000 4.18799000 4.18788000 4.18803000 4.18953530 0.00123688 8 1520850840 2018.03.12 10:34 4.18787000 4.18736000 4.18736000 4.18787000 4.18932813 0.00136038 35 1520850900 2018.03.12 10:35 4.18737000 4.18804000 4.18732000 4.18804000 4.18920545 0.00139604 32 1520850960 2018.03.12 10:36 4.18808000 4.18824000 4.18804000 4.18834000 4.18911350 0.00140225 30 1520851020 2018.03.12 10:37 4.18834000 4.18874000 4.18834000 4.18878000 4.18907793 0.00134631 51 1520851080 2018.03.12 10:38 4.18876000 4.19045000 4.18876000 4.19062000 4.18920860 0.00126666 91 1520851140 2018.03.12 10:39 4.19053000 4.18980000 4.18972000 4.19057000 4.18926493 0.00120807 50 1520851200 2018.03.12 10:40 4.18972000 4.18934000 4.18904000 4.18978000 4.18927208 0.00113317 33 1520851260 2018.03.12 10:41 4.18934000 4.18986000 4.18934000 4.19004000 4.18932807 0.00107533 39 1520851320 2018.03.12 10:42 4.18986000 4.18994000 4.18984000 4.19004000 4.18938635 0.00106515 38 1520851380 2018.03.12 10:43 4.18994000 4.18984000 4.18984000 4.18994000 4.18942955 0.00106078 10 1520851440 2018.03.12 10:44 4.18984000 4.18984000 4.18974000 4.18984000 4.18946864 0.00106097 17 1520851500 2018.03.12 10:45 4.18974000 4.18995000 4.18964000 4.19027000 4.18951449 0.00106857 84 1520851560 2018.03.12 10:46 4.18994000 4.18987000 4.18944000 4.19003000 4.18954835 0.00107795 34 1520851620 2018.03.12 10:47 4.18969000 4.19004000 4.18968000 4.19031000 4.18959517 0.00109773 72 1520851680 2018.03.12 10:48 4.19004000 4.19083000 4.19004000 4.19084000 4.18971277 0.00118046 60 1520851740 2018.03.12 10:49 4.19085000 4.19094000 4.19074000 4.19098000 4.18982965 0.00126276 20 1520851800 2018.03.12 10:50 4.19105000 4.19246000 4.19099000 4.19258000 4.19008016 0.00137683 85 1520851860 2018.03.12 10:51 4.19248000 4.19184000 4.19144000 4.19248000 4.19024776 0.00140888 162 1520851920 2018.03.12 10:52 4.19184000 4.19244000 4.19149000 4.19253000 4.19045655 0.00147380 72 1520851980 2018.03.12 10:53 4.19237000 4.19234000 4.19214000 4.19254000 4.19063593 0.00148408 25 1520852040 2018.03.12 10:54 4.19234000 4.19214000 4.19214000 4.19244000 4.19077917 0.00137197 19 1520852100 2018.03.12 10:55 4.19220000 4.19234000 4.19220000 4.19244000 4.19092782 0.00130982 22 1520852160 2018.03.12 10:56 4.19234000 4.19284000 4.19234000 4.19284000 4.19110993 0.00127274 14 1520852220 2018.03.12 10:57 4.19292000 4.19284000 4.19284000 4.19294000 4.19127470 0.00124621 6 1520852280 2018.03.12 10:58 4.19284000 4.19274000 4.19274000 4.19284000 4.19141425 0.00130055 5 1520852340 2018.03.12 10:59 4.19284000 4.19264000 4.19264000 4.19284000 4.19153099 0.00129901 8 1520852400 2018.03.12 11:00 4.19264000 4.19264000 4.19244000 4.19276000 4.19163661 0.00124250 63 1520852460 2018.03.12 11:01 4.19263000 4.19264000 4.19254000 4.19264000 4.19173217 0.00120854 8 1520852520 2018.03.12 11:02 4.19254000 4.19194000 4.19149000 4.19254000 4.19175197 0.00114258 105 1520852580 2018.03.12 11:03 4.19204000 4.19214000 4.19184000 4.19224000 4.19178892 0.00106306 62 1520852640 2018.03.12 11:04 4.19214000 4.19213000 4.19184000 4.19234000 4.19182140 0.00096988 86 1520852700 2018.03.12 11:05 4.19214000 4.19214000 4.19174000 4.19264000 4.19185175 0.00087232 273 1520852760 2018.03.12 11:06 4.19224000 4.19246000 4.19194000 4.19255000 4.19190968 0.00074475 81 1520852820 2018.03.12 11:07 4.19244000 4.19234000 4.19224000 4.19264000 4.19195066 0.00060303 121 1520852880 2018.03.12 11:08 4.19244000 4.19244000 4.19224000 4.19264000 4.19199726 0.00052956 149 1520852940 2018.03.12 11:09 4.19244000 4.19224000 4.19204000 4.19254000 4.19202038 0.00045829 33 1520853000 2018.03.12 11:10 4.19214000 4.19224000 4.19207000 4.19234000 4.19204130 0.00043400 23 1520853060 2018.03.12 11:11 4.19240000 4.19254000 4.19234000 4.19254000 4.19208879 0.00040737 7 1520853120 2018.03.12 11:12 4.19250000 4.19230000 4.19230000 4.19250000 4.19210891 0.00038699 19 1520853240 2018.03.12 11:14 4.19214000 4.19235000 4.19210000 4.19263000 4.19213187 0.00037009 90 1520853300 2018.03.12 11:15 4.19233000 4.19274000 4.19202000 4.19280000 4.19218979 0.00035187 81 1520853360 2018.03.12 11:16 4.19273000 4.19260000 4.19247000 4.19273000 4.19222885 0.00033545 35 1520853420 2018.03.12 11:17 4.19259000 4.19230000 4.19224000 4.19260000 4.19223563 0.00030259 144 1520853480 2018.03.12 11:18 4.19239000 4.19234000 4.19195000 4.19254000 4.19224557 0.00026603 159 1520853540 2018.03.12 11:19 4.19244000 4.19240000 4.19215000 4.19245000 4.19226028 0.00023678 42 1520853600 2018.03.12 11:20 4.19244000 4.19344000 4.19236000 4.19344000 4.19237263 0.00030923 52 1520853660 2018.03.12 11:21 4.19354000 4.19334000 4.19334000 4.19364000 4.19246476 0.00036403 10 1520853720 2018.03.12 11:22 4.19340000 4.19444000 4.19340000 4.19570000 4.19265288 0.00057621 85 1520853780 2018.03.12 11:23 4.19434000 4.19415000 4.19364000 4.19444000 4.19279546 0.00066244 141 1520853840 2018.03.12 11:24 4.19414000 4.19373000 4.19363000 4.19434000 4.19288447 0.00069286 43 1520853900 2018.03.12 11:25 4.19373000 4.19434000 4.19355000 4.19464000 4.19302309 0.00076687 91 1520853960 2018.03.12 11:26 4.19433000 4.19428000 4.19405000 4.19444000 4.19314279 0.00081228 23 1520854020 2018.03.12 11:27 4.19424000 4.19424000 4.19401000 4.19469000 4.19324729 0.00085393 42 1520854080 2018.03.12 11:28 4.19430000 4.19450000 4.19407000 4.19454000 4.19336660 0.00089696 44 1520854140 2018.03.12 11:29 4.19454000 4.19504000 4.19424000 4.19504000 4.19352597 0.00097746 25 1520854200 2018.03.12 11:30 4.19494000 4.19492000 4.19424000 4.19500000 4.19365873 0.00100892 170 1520854260 2018.03.12 11:31 4.19501000 4.19324000 4.19303000 4.19520000 4.19361885 0.00095494 137 1520854320 2018.03.12 11:32 4.19327000 4.19424000 4.19314000 4.19454000 4.19367801 0.00094078 102 1520854380 2018.03.12 11:33 4.19413000 4.19410000 4.19394000 4.19449000 4.19371820 0.00089665 63 1520854440 2018.03.12 11:34 4.19404000 4.19404000 4.19384000 4.19410000 4.19374885 0.00084636 25 1520854500 2018.03.12 11:35 4.19404000 4.19404000 4.19404000 4.19404000 4.19377658 0.00081755 5 1520854560 2018.03.12 11:36 4.19404000 4.19414000 4.19390000 4.19414000 4.19381119 0.00077523 11 1520854620 2018.03.12 11:37 4.19404000 4.19394000 4.19384000 4.19414000 4.19382346 0.00069606 33 1520854680 2018.03.12 11:38 4.19404000 4.19400000 4.19390000 4.19404000 4.19384027 0.00060781 9 1520854740 2018.03.12 11:39 4.19394000 4.19324000 4.19324000 4.19394000 4.19378310 0.00055970 11 1520854800 2018.03.12 11:40 4.19334000 4.19374000 4.19322000 4.19374000 4.19377900 0.00055674 56 1520854860 2018.03.12 11:41 4.19370000 4.19374000 4.19364000 4.19384000 4.19377528 0.00055031 6 1520854920 2018.03.12 11:42 4.19354000 4.19344000 4.19320000 4.19364000 4.19374335 0.00055249 17 1520854980 2018.03.12 11:43 4.19354000 4.19334000 4.19334000 4.19354000 4.19370494 0.00057221 5 1520855040 2018.03.12 11:44 4.19314000 4.19274000 4.19214000 4.19314000 4.19361304 0.00065589 105 1520855100 2018.03.12 11:45 4.19284000 4.19314000 4.19274000 4.19334000 4.19356799 0.00066580 69 1520855160 2018.03.12 11:46 4.19304000 4.19304000 4.19304000 4.19304000 4.19351770 0.00067976 1 1520855220 2018.03.12 11:47 4.19320000 4.19314000 4.19311000 4.19334000 4.19348173 0.00068107 28 1520855280 2018.03.12 11:48 4.19324000 4.19300000 4.19294000 4.19324000 4.19343585 0.00066854 15 1520855340 2018.03.12 11:49 4.19304000 4.19264000 4.19254000 4.19314000 4.19336006 0.00061605 22 1520855400 2018.03.12 11:50 4.19260000 4.19290000 4.19244000 4.19290000 4.19331624 0.00053095 27 1520855460 2018.03.12 11:51 4.19295000 4.19324000 4.19290000 4.19334000 4.19330898 0.00053340 55 1520855520 2018.03.12 11:52 4.19324000 4.19320000 4.19314000 4.19334000 4.19329860 0.00049456 19 1520855580 2018.03.12 11:53 4.19314000 4.19324000 4.19310000 4.19334000 4.19329302 0.00046237 22 1520855640 2018.03.12 11:54 4.19314000 4.19334000 4.19310000 4.19344000 4.19329749 0.00043058 49 1520855700 2018.03.12 11:55 4.19324000 4.19384000 4.19324000 4.19394000 4.19334916 0.00041181 24 1520855760 2018.03.12 11:56 4.19394000 4.19383000 4.19364000 4.19400000 4.19339496 0.00039132 33 1520855820 2018.03.12 11:57 4.19384000 4.19394000 4.19384000 4.19394000 4.19344686 0.00040236 8 1520855880 2018.03.12 11:58 4.19384000 4.19014000 4.19004000 4.19394000 4.19313193 0.00077554 131 1520855940 2018.03.12 11:59 4.19014000 4.18867000 4.18867000 4.19044000 4.19270698 0.00126196 135 1520856000 2018.03.12 12:00 4.18874000 4.18932000 4.18834000 4.18950000 4.19238441 0.00148608 89 1520856060 2018.03.12 12:01 4.18926000 4.18874000 4.18874000 4.18926000 4.19203732 0.00171537 46 1520856120 2018.03.12 12:02 4.18874000 4.18964000 4.18874000 4.18984000 4.19180901 0.00181178 69 1520856180 2018.03.12 12:03 4.18974000 4.18964000 4.18964000 4.19020000 4.19160243 0.00188432 50 1520856240 2018.03.12 12:04 4.18964000 4.19003000 4.18964000 4.19007000 4.19145268 0.00193162 60 1520856300 2018.03.12 12:05 4.19004000 4.18990000 4.18984000 4.19004000 4.19130481 0.00195589 48 1520856360 2018.03.12 12:06 4.18992000 4.19004000 4.18984000 4.19009000 4.19118435 0.00196106 39 1520856420 2018.03.12 12:07 4.18999000 4.19116000 4.18994000 4.19121000 4.19118203 0.00191210 149 1520856480 2018.03.12 12:08 4.19106000 4.19074000 4.19044000 4.19124000 4.19113993 0.00187659 210 1520856540 2018.03.12 12:09 4.19076000 4.19286000 4.19054000 4.19309000 4.19130375 0.00186866 129 1520856600 2018.03.12 12:10 4.19281000 4.19280000 4.19250000 4.19314000 4.19144625 0.00186142 20 1520856660 2018.03.12 12:11 4.19295000 4.19264000 4.19194000 4.19335000 4.19155994 0.00184445 124 1520856720 2018.03.12 12:12 4.19264000 4.19304000 4.19214000 4.19304000 4.19170090 0.00185697 115 1520856780 2018.03.12 12:13 4.19304000 4.19264000 4.19254000 4.19304000 4.19179033 0.00185613 36 1520856840 2018.03.12 12:14 4.19264000 4.19274000 4.19244000 4.19294000 4.19188078 0.00186117 54 1520856900 2018.03.12 12:15 4.19259000 4.19284000 4.19234000 4.19310000 4.19197213 0.00185430 89 1520856960 2018.03.12 12:16 4.19284000 4.19264000 4.19234000 4.19284000 4.19203574 0.00184103 77 1520857020 2018.03.12 12:17 4.19264000 4.19284000 4.19234000 4.19294000 4.19211234 0.00183889 38 1520857080 2018.03.12 12:18 4.19284000 4.19264000 4.19254000 4.19304000 4.19216259 0.00181310 25 1520857140 2018.03.12 12:19 4.19274000 4.19234000 4.19208000 4.19334000 4.19217949 0.00164407 113 1520857200 2018.03.12 12:20 4.19240000 4.19214000 4.19186000 4.19245000 4.19217573 0.00151324 37 1520857260 2018.03.12 12:21 4.19214000 4.19190000 4.19184000 4.19214000 4.19214947 0.00129706 27 1520857320 2018.03.12 12:22 4.19194000 4.19180000 4.19180000 4.19200000 4.19211618 0.00116447 16 1520857380 2018.03.12 12:23 4.19185000 4.19190000 4.19185000 4.19190000 4.19209559 0.00102305 2 1520857440 2018.03.12 12:24 4.19185000 4.19185000 4.19185000 4.19185000 4.19207220 0.00091421 1 1520857500 2018.03.12 12:25 4.19175000 4.19234000 4.19175000 4.19234000 4.19209771 0.00077322 27 1520857560 2018.03.12 12:26 4.19225000 4.19234000 4.19220000 4.19234000 4.19212078 0.00061632 6 1520857620 2018.03.12 12:27 4.19225000 4.19294000 4.19210000 4.19304000 4.19219880 0.00057446 61 1520857680 2018.03.12 12:28 4.19294000 4.19294000 4.19264000 4.19294000 4.19226939 0.00046079 18 1520857740 2018.03.12 12:29 4.19294000 4.19294000 4.19294000 4.19294000 4.19233326 0.00043634 6 1520857800 2018.03.12 12:30 4.19294000 4.19285000 4.19264000 4.19324000 4.19238248 0.00042117 116 1520857860 2018.03.12 12:31 4.19280000 4.19324000 4.19280000 4.19334000 4.19246414 0.00043699 30 1520857920 2018.03.12 12:32 4.19324000 4.19334000 4.19234000 4.19334000 4.19254756 0.00045134 110 1520857980 2018.03.12 12:33 4.19344000 4.19314000 4.19314000 4.19344000 4.19260398 0.00046881 10 1520858040 2018.03.12 12:34 4.19324000 4.19324000 4.19324000 4.19324000 4.19266456 0.00049196 1