Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.76401000 1.76432000 0.00001000 5.00000000 31.00000000 0.00001000 0.74633000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1520516760 2018.03.08 13:46 1.77739000 1.77732000 1.77723000 1.77743000 1.77732000 0.00000000 129 1520516820 2018.03.08 13:47 1.77733000 1.77741000 1.77707000 1.77765000 1.77732857 0.00000000 378 1520516880 2018.03.08 13:48 1.77740000 1.77723000 1.77722000 1.77794000 1.77731918 0.00000000 261 1520516940 2018.03.08 13:49 1.77722000 1.77732000 1.77711000 1.77744000 1.77731926 0.00000000 166 1520517000 2018.03.08 13:50 1.77731000 1.77737000 1.77724000 1.77742000 1.77732409 0.00000000 128 1520517060 2018.03.08 13:51 1.77737000 1.77767000 1.77737000 1.77773000 1.77735704 0.00000000 236 1520517120 2018.03.08 13:52 1.77766000 1.77744000 1.77742000 1.77767000 1.77736494 0.00000000 157 1520517180 2018.03.08 13:53 1.77745000 1.77748000 1.77741000 1.77762000 1.77737590 0.00000000 131 1520517240 2018.03.08 13:54 1.77747000 1.77726000 1.77726000 1.77748000 1.77736486 0.00000000 131 1520517300 2018.03.08 13:55 1.77726000 1.77736000 1.77718000 1.77739000 1.77736440 0.00000000 205 1520517360 2018.03.08 13:56 1.77738000 1.77731000 1.77707000 1.77742000 1.77735922 0.00000000 153 1520517420 2018.03.08 13:57 1.77734000 1.77740000 1.77723000 1.77745000 1.77736310 0.00000000 220 1520517480 2018.03.08 13:58 1.77739000 1.77713000 1.77706000 1.77739000 1.77734090 0.00000000 217 1520517540 2018.03.08 13:59 1.77714000 1.77724000 1.77688000 1.77724000 1.77733129 0.00000000 195 1520517600 2018.03.08 14:00 1.77726000 1.77695000 1.77695000 1.77726000 1.77729498 0.00000000 284 1520517660 2018.03.08 14:01 1.77696000 1.77691000 1.77682000 1.77717000 1.77725831 0.00000000 215 1520517720 2018.03.08 14:02 1.77691000 1.77639000 1.77639000 1.77691000 1.77717562 0.00000000 220 1520517780 2018.03.08 14:03 1.77639000 1.77647000 1.77630000 1.77657000 1.77710841 0.00000000 230 1520517840 2018.03.08 14:04 1.77649000 1.77687000 1.77645000 1.77687000 1.77708571 0.00000000 203 1520517900 2018.03.08 14:05 1.77687000 1.77681000 1.77674000 1.77692000 1.77705945 0.00034304 139 1520517960 2018.03.08 14:06 1.77683000 1.77731000 1.77683000 1.77731000 1.77708331 0.00033598 184 1520518020 2018.03.08 14:07 1.77730000 1.77771000 1.77729000 1.77775000 1.77714300 0.00034500 157 1520518080 2018.03.08 14:08 1.77771000 1.77788000 1.77763000 1.77792000 1.77721319 0.00037519 210 1520518140 2018.03.08 14:09 1.77790000 1.77781000 1.77780000 1.77813000 1.77727003 0.00039794 130 1520518200 2018.03.08 14:10 1.77779000 1.77801000 1.77771000 1.77801000 1.77734050 0.00043604 158 1520518260 2018.03.08 14:11 1.77800000 1.77787000 1.77786000 1.77804000 1.77739093 0.00045532 218 1520518320 2018.03.08 14:12 1.77787000 1.77752000 1.77752000 1.77788000 1.77740322 0.00045913 188 1520518380 2018.03.08 14:13 1.77753000 1.77758000 1.77702000 1.77761000 1.77742006 0.00046495 233 1520518440 2018.03.08 14:14 1.77759000 1.77757000 1.77741000 1.77764000 1.77743434 0.00046852 130 1520518500 2018.03.08 14:15 1.77757000 1.77789000 1.77757000 1.77802000 1.77747773 0.00049033 313 1520518560 2018.03.08 14:16 1.77788000 1.77791000 1.77777000 1.77808000 1.77751890 0.00050954 138 1520518620 2018.03.08 14:17 1.77797000 1.77819000 1.77792000 1.77819000 1.77758282 0.00054827 204 1520518680 2018.03.08 14:18 1.77819000 1.77825000 1.77806000 1.77831000 1.77764636 0.00057674 147 1520518740 2018.03.08 14:19 1.77826000 1.77822000 1.77793000 1.77830000 1.77770099 0.00059929 199 1520518800 2018.03.08 14:20 1.77821000 1.77819000 1.77809000 1.77825000 1.77774756 0.00059788 204 1520518860 2018.03.08 14:21 1.77820000 1.77810000 1.77810000 1.77826000 1.77778113 0.00058119 100 1520518920 2018.03.08 14:22 1.77811000 1.77816000 1.77810000 1.77828000 1.77781721 0.00050418 148 1520518980 2018.03.08 14:23 1.77815000 1.77802000 1.77796000 1.77821000 1.77783652 0.00040840 258 1520519040 2018.03.08 14:24 1.77800000 1.77796000 1.77796000 1.77828000 1.77784828 0.00034744 242 1520519100 2018.03.08 14:25 1.77797000 1.77826000 1.77796000 1.77826000 1.77788750 0.00026677 76 1520519160 2018.03.08 14:26 1.77826000 1.77808000 1.77794000 1.77827000 1.77790583 0.00023250 125 1520519220 2018.03.08 14:27 1.77808000 1.77809000 1.77798000 1.77816000 1.77792337 0.00022718 104 1520519280 2018.03.08 14:28 1.77810000 1.77802000 1.77775000 1.77819000 1.77793257 0.00022568 213 1520519340 2018.03.08 14:29 1.77803000 1.77816000 1.77794000 1.77826000 1.77795423 0.00022407 276 1520519400 2018.03.08 14:30 1.77815000 1.77813000 1.77799000 1.77818000 1.77797097 0.00022374 172 1520519460 2018.03.08 14:31 1.77812000 1.77786000 1.77779000 1.77813000 1.77796040 0.00022597 153 1520519520 2018.03.08 14:32 1.77784000 1.77801000 1.77782000 1.77803000 1.77796513 0.00020206 100 1520519580 2018.03.08 14:33 1.77801000 1.77824000 1.77798000 1.77824000 1.77799130 0.00018061 140 1520519640 2018.03.08 14:34 1.77825000 1.77833000 1.77824000 1.77841000 1.77802356 0.00015259 126 1520519700 2018.03.08 14:35 1.77833000 1.77859000 1.77832000 1.77868000 1.77807751 0.00017013 125 1520519760 2018.03.08 14:36 1.77859000 1.77878000 1.77849000 1.77879000 1.77814441 0.00020666 136 1520519820 2018.03.08 14:37 1.77879000 1.77884000 1.77872000 1.77896000 1.77821066 0.00024880 113 1520519880 2018.03.08 14:38 1.77883000 1.77860000 1.77849000 1.77890000 1.77824774 0.00026305 186 1520519940 2018.03.08 14:39 1.77859000 1.77857000 1.77842000 1.77863000 1.77827843 0.00027419 131 1520520000 2018.03.08 14:40 1.77858000 1.77791000 1.77791000 1.77858000 1.77824334 0.00028248 263 1520520060 2018.03.08 14:41 1.77791000 1.77815000 1.77790000 1.77818000 1.77823445 0.00028140 150 1520520120 2018.03.08 14:42 1.77815000 1.77842000 1.77815000 1.77879000 1.77825212 0.00028348 280 1520520180 2018.03.08 14:43 1.77842000 1.77841000 1.77828000 1.77867000 1.77826716 0.00028033 211 1520520240 2018.03.08 14:44 1.77840000 1.77822000 1.77817000 1.77845000 1.77826267 0.00027230 193 1520520300 2018.03.08 14:45 1.77816000 1.77890000 1.77788000 1.77895000 1.77832337 0.00030286 648 1520520360 2018.03.08 14:46 1.77886000 1.77913000 1.77858000 1.77924000 1.77840019 0.00034690 1158 1520520420 2018.03.08 14:47 1.77918000 1.77957000 1.77917000 1.77985000 1.77851160 0.00043249 976 1520520480 2018.03.08 14:48 1.77958000 1.77954000 1.77928000 1.77988000 1.77860954 0.00048599 770 1520520540 2018.03.08 14:49 1.77953000 1.77992000 1.77948000 1.78019000 1.77873435 0.00057307 898 1520520600 2018.03.08 14:50 1.77988000 1.78010000 1.77981000 1.78062000 1.77886441 0.00065428 726 1520520660 2018.03.08 14:51 1.78010000 1.77900000 1.77891000 1.78010000 1.77887732 0.00061756 447 1520520720 2018.03.08 14:52 1.77899000 1.77927000 1.77875000 1.77942000 1.77891472 0.00059735 436 1520520780 2018.03.08 14:53 1.77928000 1.77951000 1.77926000 1.77976000 1.77897141 0.00059835 337 1520520840 2018.03.08 14:54 1.77952000 1.77913000 1.77913000 1.77972000 1.77898652 0.00058331 331 1520520900 2018.03.08 14:55 1.77912000 1.77914000 1.77895000 1.77946000 1.77900113 0.00057852 535 1520520960 2018.03.08 14:56 1.77912000 1.77879000 1.77871000 1.77925000 1.77898103 0.00057711 449 1520521020 2018.03.08 14:57 1.77879000 1.77890000 1.77860000 1.77911000 1.77897331 0.00057629 446 1520521080 2018.03.08 14:58 1.77890000 1.77905000 1.77887000 1.77945000 1.77898061 0.00057042 399 1520521140 2018.03.08 14:59 1.77905000 1.77846000 1.77841000 1.77916000 1.77893103 0.00057662 310 1520521200 2018.03.08 15:00 1.77846000 1.77928000 1.77846000 1.77973000 1.77896427 0.00052917 470 1520521260 2018.03.08 15:01 1.77929000 1.77906000 1.77902000 1.77945000 1.77897338 0.00049510 324 1520521320 2018.03.08 15:02 1.77907000 1.77894000 1.77888000 1.77934000 1.77897020 0.00048040 382 1520521380 2018.03.08 15:03 1.77893000 1.77921000 1.77891000 1.77936000 1.77899304 0.00045826 374 1520521440 2018.03.08 15:04 1.77920000 1.77898000 1.77886000 1.77926000 1.77899180 0.00042500 536 1520521500 2018.03.08 15:05 1.77900000 1.77889000 1.77889000 1.77935000 1.77898210 0.00042980 615 1520521560 2018.03.08 15:06 1.77893000 1.77937000 1.77885000 1.77942000 1.77901905 0.00041955 406 1520521620 2018.03.08 15:07 1.77937000 1.77882000 1.77881000 1.77944000 1.77900009 0.00041089 401 1520521680 2018.03.08 15:08 1.77881000 1.77860000 1.77850000 1.77888000 1.77896199 0.00041584 400 1520521740 2018.03.08 15:09 1.77860000 1.77848000 1.77838000 1.77877000 1.77891608 0.00038568 414 1520521800 2018.03.08 15:10 1.77847000 1.77852000 1.77829000 1.77864000 1.77887836 0.00030331 427 1520521860 2018.03.08 15:11 1.77853000 1.77860000 1.77843000 1.77865000 1.77885185 0.00031565 251 1520521920 2018.03.08 15:12 1.77860000 1.77870000 1.77846000 1.77882000 1.77883739 0.00030703 254 1520521980 2018.03.08 15:13 1.77867000 1.77829000 1.77743000 1.77868000 1.77878526 0.00030291 328 1520522040 2018.03.08 15:14 1.77828000 1.77836000 1.77811000 1.77843000 1.77874476 0.00031539 324 1520522100 2018.03.08 15:15 1.77836000 1.77838000 1.77813000 1.77856000 1.77871002 0.00031976 253 1520522160 2018.03.08 15:16 1.77838000 1.77819000 1.77815000 1.77862000 1.77866049 0.00034965 368 1520522220 2018.03.08 15:17 1.77819000 1.77908000 1.77810000 1.77923000 1.77870044 0.00034870 413 1520522280 2018.03.08 15:18 1.77914000 1.77883000 1.77883000 1.77930000 1.77871278 0.00033942 303 1520522340 2018.03.08 15:19 1.77885000 1.77862000 1.77852000 1.77885000 1.77870395 0.00033668 380 1520522400 2018.03.08 15:20 1.77864000 1.77919000 1.77861000 1.77926000 1.77875024 0.00032549 354 1520522460 2018.03.08 15:21 1.77919000 1.77958000 1.77909000 1.77958000 1.77882926 0.00036996 259 1520522520 2018.03.08 15:22 1.77956000 1.77937000 1.77926000 1.77959000 1.77888076 0.00039527 322 1520522580 2018.03.08 15:23 1.77939000 1.77911000 1.77911000 1.77950000 1.77890259 0.00039691 412 1520522640 2018.03.08 15:24 1.77912000 1.77905000 1.77882000 1.77924000 1.77891663 0.00040169 443 1520522700 2018.03.08 15:25 1.77905000 1.77972000 1.77905000 1.77974000 1.77899314 0.00045904 246 1520522760 2018.03.08 15:26 1.77973000 1.77947000 1.77945000 1.77991000 1.77903856 0.00047982 266 1520522820 2018.03.08 15:27 1.77948000 1.77916000 1.77915000 1.77973000 1.77905012 0.00048242 183 1520522880 2018.03.08 15:28 1.77916000 1.77948000 1.77915000 1.77948000 1.77909106 0.00049504 141 1520522940 2018.03.08 15:29 1.77947000 1.77914000 1.77908000 1.77949000 1.77909573 0.00047742 372 1520523000 2018.03.08 15:30 1.77895000 1.77901000 1.77883000 1.77934000 1.77908756 0.00045791 394 1520523060 2018.03.08 15:31 1.77902000 1.77961000 1.77892000 1.77974000 1.77913732 0.00047004 905 1520523120 2018.03.08 15:32 1.77960000 1.77965000 1.77921000 1.77978000 1.77918614 0.00048375 882 1520523180 2018.03.08 15:33 1.77966000 1.77962000 1.77935000 1.77982000 1.77922746 0.00045775 764 1520523240 2018.03.08 15:34 1.77962000 1.77928000 1.77904000 1.77982000 1.77923247 0.00041542 1069 1520523300 2018.03.08 15:35 1.77925000 1.77954000 1.77913000 1.77976000 1.77926176 0.00037641 933 1520523360 2018.03.08 15:36 1.77954000 1.77963000 1.77948000 1.78001000 1.77929683 0.00029847 946 1520523420 2018.03.08 15:37 1.77965000 1.78001000 1.77962000 1.78001000 1.77936475 0.00033027 916 1520523480 2018.03.08 15:38 1.78000000 1.77922000 1.77904000 1.78004000 1.77935096 0.00031024 572 1520523540 2018.03.08 15:39 1.77924000 1.77934000 1.77912000 1.77952000 1.77934992 0.00026393 556 1520523600 2018.03.08 15:40 1.77930000 1.77936000 1.77919000 1.77950000 1.77935088 0.00026126 585 1520523660 2018.03.08 15:41 1.77936000 1.77997000 1.77922000 1.78006000 1.77940984 0.00027950 453 1520523720 2018.03.08 15:42 1.77998000 1.78072000 1.77994000 1.78072000 1.77953462 0.00039473 391 1520523780 2018.03.08 15:43 1.78071000 1.78002000 1.77985000 1.78075000 1.77958085 0.00039911 794 1520523840 2018.03.08 15:44 1.78002000 1.78023000 1.78002000 1.78059000 1.77964267 0.00040818 893 1520523900 2018.03.08 15:45 1.78023000 1.78008000 1.77999000 1.78043000 1.77968432 0.00042299 702 1520523960 2018.03.08 15:46 1.78006000 1.78013000 1.77954000 1.78040000 1.77972677 0.00043637 827 1520524020 2018.03.08 15:47 1.78012000 1.77977000 1.77951000 1.78022000 1.77973088 0.00041805 616 1520524080 2018.03.08 15:48 1.77978000 1.77915000 1.77903000 1.77985000 1.77967556 0.00043041 993 1520524140 2018.03.08 15:49 1.77916000 1.77908000 1.77894000 1.77956000 1.77961884 0.00043744 940 1520524200 2018.03.08 15:50 1.77910000 1.77940000 1.77881000 1.77942000 1.77959800 0.00042265 731 1520524260 2018.03.08 15:51 1.77940000 1.77946000 1.77913000 1.77946000 1.77958486 0.00042659 610 1520524320 2018.03.08 15:52 1.77945000 1.77915000 1.77913000 1.77958000 1.77954344 0.00044609 700 1520524380 2018.03.08 15:53 1.77914000 1.77936000 1.77910000 1.77960000 1.77952597 0.00045193 437 1520524440 2018.03.08 15:54 1.77936000 1.77955000 1.77900000 1.77957000 1.77952826 0.00044793 617 1520524500 2018.03.08 15:55 1.77954000 1.77916000 1.77912000 1.77958000 1.77949319 0.00046524 686 1520524560 2018.03.08 15:56 1.77916000 1.77909000 1.77907000 1.77929000 1.77945479 0.00048403 520 1520524620 2018.03.08 15:57 1.77910000 1.77922000 1.77905000 1.77932000 1.77943243 0.00047688 541 1520524680 2018.03.08 15:58 1.77922000 1.77947000 1.77912000 1.77947000 1.77943601 0.00047344 521 1520524740 2018.03.08 15:59 1.77947000 1.77967000 1.77924000 1.77977000 1.77945829 0.00046853 354 1520524800 2018.03.08 16:00 1.77966000 1.77983000 1.77958000 1.77997000 1.77949369 0.00046407 576 1520524860 2018.03.08 16:01 1.77983000 1.77939000 1.77922000 1.77988000 1.77948382 0.00045462 671 1520524920 2018.03.08 16:02 1.77938000 1.77903000 1.77894000 1.77961000 1.77944060 0.00038062 388 1520524980 2018.03.08 16:03 1.77904000 1.77875000 1.77870000 1.77917000 1.77937482 0.00039661 313 1520525040 2018.03.08 16:04 1.77875000 1.77875000 1.77859000 1.77890000 1.77931532 0.00037915 497 1520525100 2018.03.08 16:05 1.77875000 1.77855000 1.77842000 1.77878000 1.77924243 0.00038288 396 1520525160 2018.03.08 16:06 1.77854000 1.77782000 1.77781000 1.77863000 1.77910696 0.00045879 391 1520525220 2018.03.08 16:07 1.77783000 1.77772000 1.77763000 1.77799000 1.77897487 0.00054315 384 1520525280 2018.03.08 16:08 1.77771000 1.77764000 1.77755000 1.77785000 1.77884774 0.00063739 411 1520525340 2018.03.08 16:09 1.77765000 1.77741000 1.77719000 1.77773000 1.77871081 0.00073874 541 1520525400 2018.03.08 16:10 1.77741000 1.77744000 1.77729000 1.77756000 1.77858978 0.00080283 391 1520525460 2018.03.08 16:11 1.77744000 1.77749000 1.77716000 1.77753000 1.77848504 0.00084044 463 1520525520 2018.03.08 16:12 1.77749000 1.77767000 1.77738000 1.77789000 1.77840742 0.00086554 554 1520525580 2018.03.08 16:13 1.77768000 1.77792000 1.77762000 1.77796000 1.77836100 0.00085657 311 1520525640 2018.03.08 16:14 1.77792000 1.77803000 1.77789000 1.77821000 1.77832947 0.00082366 294 1520525700 2018.03.08 16:15 1.77803000 1.77771000 1.77769000 1.77809000 1.77827048 0.00082369 457 1520525760 2018.03.08 16:16 1.77771000 1.77782000 1.77770000 1.77810000 1.77822757 0.00081554 335 1520525820 2018.03.08 16:17 1.77782000 1.77814000 1.77773000 1.77819000 1.77821923 0.00078596 369 1520525880 2018.03.08 16:18 1.77815000 1.77839000 1.77797000 1.77846000 1.77823550 0.00073481 388 1520525940 2018.03.08 16:19 1.77836000 1.77887000 1.77823000 1.77899000 1.77829593 0.00068037 411 1520526000 2018.03.08 16:20 1.77887000 1.77894000 1.77883000 1.77925000 1.77835727 0.00062023 443 1520526060 2018.03.08 16:21 1.77894000 1.77863000 1.77854000 1.77894000 1.77838324 0.00058928 306 1520526120 2018.03.08 16:22 1.77863000 1.77807000 1.77803000 1.77864000 1.77835341 0.00056082 378 1520526180 2018.03.08 16:23 1.77806000 1.77818000 1.77795000 1.77846000 1.77833689 0.00054655 370 1520526240 2018.03.08 16:24 1.77819000 1.77814000 1.77788000 1.77819000 1.77831814 0.00053003 417 1520526300 2018.03.08 16:25 1.77815000 1.77759000 1.77750000 1.77821000 1.77824879 0.00051264 565 1520526360 2018.03.08 16:26 1.77758000 1.77757000 1.77735000 1.77771000 1.77818415 0.00049456 588 1520526420 2018.03.08 16:27 1.77757000 1.77812000 1.77750000 1.77814000 1.77817804 0.00048132 351 1520526480 2018.03.08 16:28 1.77811000 1.77791000 1.77779000 1.77826000 1.77815251 0.00046092 340 1520526540 2018.03.08 16:29 1.77791000 1.77789000 1.77783000 1.77807000 1.77812751 0.00042735 475 1520526600 2018.03.08 16:30 1.77788000 1.77806000 1.77769000 1.77818000 1.77812108 0.00039794 468 1520526660 2018.03.08 16:31 1.77806000 1.77783000 1.77779000 1.77821000 1.77809336 0.00037528 482 1520526720 2018.03.08 16:32 1.77782000 1.77773000 1.77754000 1.77792000 1.77805875 0.00037221 573 1520526780 2018.03.08 16:33 1.77773000 1.77709000 1.77693000 1.77780000 1.77796649 0.00043443 514 1520526840 2018.03.08 16:34 1.77708000 1.77653000 1.77642000 1.77708000 1.77782968 0.00055568 389 1520526900 2018.03.08 16:35 1.77653000 1.77663000 1.77642000 1.77669000 1.77771543 0.00064081 381 1520526960 2018.03.08 16:36 1.77663000 1.77689000 1.77658000 1.77705000 1.77763681 0.00068779 428 1520527020 2018.03.08 16:37 1.77688000 1.77652000 1.77646000 1.77703000 1.77753045 0.00075122 298 1520527080 2018.03.08 16:38 1.77652000 1.77658000 1.77628000 1.77669000 1.77743993 0.00078061 314 1520527140 2018.03.08 16:39 1.77657000 1.77729000 1.77657000 1.77763000 1.77742565 0.00071643 527 1520527200 2018.03.08 16:40 1.77728000 1.77632000 1.77626000 1.77728000 1.77732035 0.00069423 561 1520527260 2018.03.08 16:41 1.77633000 1.77616000 1.77605000 1.77661000 1.77720984 0.00069526 557 1520527320 2018.03.08 16:42 1.77615000 1.77556000 1.77546000 1.77615000 1.77705271 0.00078317 494 1520527380 2018.03.08 16:43 1.77554000 1.77604000 1.77551000 1.77609000 1.77695627 0.00078985 457 1520527440 2018.03.08 16:44 1.77604000 1.77623000 1.77586000 1.77624000 1.77688710 0.00077120 286 1520527500 2018.03.08 16:45 1.77623000 1.77575000 1.77557000 1.77623000 1.77677880 0.00081043 737 1520527560 2018.03.08 16:46 1.77575000 1.77578000 1.77536000 1.77587000 1.77668368 0.00083493 534 1520527620 2018.03.08 16:47 1.77578000 1.77644000 1.77563000 1.77650000 1.77666047 0.00077529 586 1520527680 2018.03.08 16:48 1.77645000 1.77640000 1.77613000 1.77649000 1.77663566 0.00072683 380 1520527740 2018.03.08 16:49 1.77640000 1.77651000 1.77621000 1.77655000 1.77662370 0.00067090 422 1520527800 2018.03.08 16:50 1.77652000 1.77664000 1.77641000 1.77667000 1.77662525 0.00058925 281 1520527860 2018.03.08 16:51 1.77664000 1.77673000 1.77636000 1.77690000 1.77663523 0.00052723 310 1520527920 2018.03.08 16:52 1.77673000 1.77739000 1.77669000 1.77739000 1.77670711 0.00052428 298 1520527980 2018.03.08 16:53 1.77726000 1.77771000 1.77718000 1.77771000 1.77680262 0.00060462 379 1520528040 2018.03.08 16:54 1.77770000 1.77727000 1.77701000 1.77781000 1.77684713 0.00063084 589 1520528100 2018.03.08 16:55 1.77725000 1.77743000 1.77715000 1.77751000 1.77690265 0.00066716 452 1520528160 2018.03.08 16:56 1.77745000 1.77789000 1.77745000 1.77804000 1.77699668 0.00074403 523 1520528220 2018.03.08 16:57 1.77790000 1.77792000 1.77780000 1.77821000 1.77708461 0.00080275 629 1520528280 2018.03.08 16:58 1.77793000 1.77802000 1.77771000 1.77835000 1.77717370 0.00085947 595 1520528340 2018.03.08 16:59 1.77802000 1.77817000 1.77792000 1.77832000 1.77726858 0.00092960 509 1520528400 2018.03.08 17:00 1.77817000 1.77822000 1.77796000 1.77848000 1.77735920 0.00096802 696 1520528460 2018.03.08 17:01 1.77821000 1.77782000 1.77782000 1.77843000 1.77740308 0.00095372 493 1520528520 2018.03.08 17:02 1.77782000 1.77803000 1.77765000 1.77811000 1.77746279 0.00089265 474 1520528580 2018.03.08 17:03 1.77801000 1.77792000 1.77783000 1.77809000 1.77750633 0.00085420 350 1520528640 2018.03.08 17:04 1.77791000 1.77822000 1.77779000 1.77833000 1.77757430 0.00083939 553 1520528700 2018.03.08 17:05 1.77823000 1.77770000 1.77761000 1.77825000 1.77758627 0.00073691 445 1520528760 2018.03.08 17:06 1.77767000 1.77682000 1.77672000 1.77767000 1.77751329 0.00062970 513 1520528820 2018.03.08 17:07 1.77682000 1.77659000 1.77615000 1.77682000 1.77742536 0.00061779 657 1520528880 2018.03.08 17:08 1.77659000 1.77706000 1.77653000 1.77711000 1.77739056 0.00058513 495 1520528940 2018.03.08 17:09 1.77706000 1.77685000 1.77679000 1.77729000 1.77733908 0.00057810 396 1520529000 2018.03.08 17:10 1.77684000 1.77752000 1.77681000 1.77754000 1.77735631 0.00055131 339 1520529060 2018.03.08 17:11 1.77751000 1.77742000 1.77714000 1.77764000 1.77736238 0.00053069 375 1520529120 2018.03.08 17:12 1.77741000 1.77694000 1.77692000 1.77759000 1.77732215 0.00055617 305 1520529180 2018.03.08 17:13 1.77694000 1.77694000 1.77654000 1.77704000 1.77728576 0.00057105 436 1520529240 2018.03.08 17:14 1.77700000 1.77735000 1.77692000 1.77735000 1.77729187 0.00056851 329 1520529300 2018.03.08 17:15 1.77735000 1.77738000 1.77701000 1.77743000 1.77730027 0.00056441 364 1520529360 2018.03.08 17:16 1.77737000 1.77802000 1.77725000 1.77802000 1.77736881 0.00054603 319 1520529420 2018.03.08 17:17 1.77802000 1.77794000 1.77772000 1.77816000 1.77742321 0.00053189 298 1520529480 2018.03.08 17:18 1.77792000 1.77786000 1.77780000 1.77802000 1.77746481 0.00051650 214 1520529540 2018.03.08 17:19 1.77786000 1.77806000 1.77781000 1.77816000 1.77752150 0.00050508 263 1520529600 2018.03.08 17:20 1.77811000 1.77823000 1.77788000 1.77841000 1.77758897 0.00050866 242 1520529660 2018.03.08 17:21 1.77819000 1.77812000 1.77784000 1.77819000 1.77763955 0.00052614 336 1520529720 2018.03.08 17:22 1.77810000 1.77814000 1.77794000 1.77831000 1.77768721 0.00054051 273 1520529780 2018.03.08 17:23 1.77812000 1.77840000 1.77811000 1.77852000 1.77775509 0.00057817 312 1520529840 2018.03.08 17:24 1.77840000 1.77839000 1.77830000 1.77872000 1.77781556 0.00060636 427 1520529900 2018.03.08 17:25 1.77835000 1.77844000 1.77835000 1.77861000 1.77787503 0.00064256 370 1520529960 2018.03.08 17:26 1.77844000 1.77864000 1.77836000 1.77870000 1.77794789 0.00064435 319 1520530020 2018.03.08 17:27 1.77865000 1.77807000 1.77807000 1.77869000 1.77795952 0.00057235 272 1520530080 2018.03.08 17:28 1.77806000 1.77818000 1.77788000 1.77820000 1.77798051 0.00054298 366 1520530140 2018.03.08 17:29 1.77819000 1.77831000 1.77812000 1.77842000 1.77801189 0.00049121 348 1520530200 2018.03.08 17:30 1.77829000 1.77827000 1.77806000 1.77843000 1.77803648 0.00048572 283 1520530260 2018.03.08 17:31 1.77828000 1.77759000 1.77759000 1.77834000 1.77799395 0.00047169 319 1520530320 2018.03.08 17:32 1.77760000 1.77770000 1.77733000 1.77788000 1.77796596 0.00041530 412 1520530380 2018.03.08 17:33 1.77771000 1.77743000 1.77724000 1.77784000 1.77791491 0.00037808 417 1520530440 2018.03.08 17:34 1.77743000 1.77734000 1.77726000 1.77756000 1.77786016 0.00039827 333 1520530500 2018.03.08 17:35 1.77733000 1.77718000 1.77702000 1.77758000 1.77779538 0.00044107 301 1520530560 2018.03.08 17:36 1.77718000 1.77717000 1.77702000 1.77736000 1.77773582 0.00048609 334 1520530620 2018.03.08 17:37 1.77717000 1.77770000 1.77713000 1.77789000 1.77773241 0.00048560 341 1520530680 2018.03.08 17:38 1.77770000 1.77764000 1.77755000 1.77803000 1.77772361 0.00048922 353 1520530740 2018.03.08 17:39 1.77764000 1.77733000 1.77649000 1.77770000 1.77768612 0.00050701 604 1520530800 2018.03.08 17:40 1.77734000 1.77689000 1.77667000 1.77750000 1.77761030 0.00055139 487 1520530860 2018.03.08 17:41 1.77690000 1.77650000 1.77650000 1.77713000 1.77750456 0.00062983 476 1520530920 2018.03.08 17:42 1.77650000 1.77685000 1.77639000 1.77687000 1.77744222 0.00065291 394 1520530980 2018.03.08 17:43 1.77686000 1.77743000 1.77679000 1.77750000 1.77744106 0.00061719 398 1520531040 2018.03.08 17:44 1.77743000 1.77716000 1.77707000 1.77765000 1.77741429 0.00059042 487 1520531100 2018.03.08 17:45 1.77715000 1.77671000 1.77671000 1.77742000 1.77734721 0.00058086 537 1520531160 2018.03.08 17:46 1.77672000 1.77660000 1.77623000 1.77687000 1.77727605 0.00054284 425 1520531220 2018.03.08 17:47 1.77656000 1.77676000 1.77589000 1.77689000 1.77722690 0.00053374 394 1520531280 2018.03.08 17:48 1.77676000 1.77626000 1.77626000 1.77676000 1.77713482 0.00054524 283 1520531340 2018.03.08 17:49 1.77626000 1.77681000 1.77626000 1.77706000 1.77710388 0.00048620 332 1520531400 2018.03.08 17:50 1.77681000 1.77747000 1.77681000 1.77758000 1.77713875 0.00041806 335 1520531460 2018.03.08 17:51 1.77747000 1.77739000 1.77696000 1.77750000 1.77716268 0.00041160 283 1520531520 2018.03.08 17:52 1.77741000 1.77702000 1.77699000 1.77742000 1.77714909 0.00039241 249 1520531580 2018.03.08 17:53 1.77702000 1.77672000 1.77649000 1.77708000 1.77710822 0.00039055 470 1520531640 2018.03.08 17:54 1.77673000 1.77667000 1.77664000 1.77696000 1.77706649 0.00039146 385 1520531700 2018.03.08 17:55 1.77667000 1.77671000 1.77646000 1.77675000 1.77703254 0.00039354 307 1520531760 2018.03.08 17:56 1.77669000 1.77645000 1.77645000 1.77685000 1.77697706 0.00040646 388 1520531820 2018.03.08 17:57 1.77645000 1.77719000 1.77624000 1.77743000 1.77699734 0.00037914 572 1520531880 2018.03.08 17:58 1.77718000 1.77745000 1.77715000 1.77771000 1.77704045 0.00037682 578 1520531940 2018.03.08 17:59 1.77743000 1.77745000 1.77736000 1.77772000 1.77707945 0.00039592 530 1520532000 2018.03.08 18:00 1.77742000 1.77762000 1.77723000 1.77779000 1.77713093 0.00042944 495 1520532060 2018.03.08 18:01 1.77752000 1.77764000 1.77734000 1.77764000 1.77717942 0.00043677 544 1520532120 2018.03.08 18:02 1.77763000 1.77722000 1.77711000 1.77769000 1.77718328 0.00043191 626 1520532180 2018.03.08 18:03 1.77723000 1.77711000 1.77699000 1.77735000 1.77717630 0.00042609 342 1520532240 2018.03.08 18:04 1.77709000 1.77707000 1.77697000 1.77735000 1.77716618 0.00042303 404 1520532300 2018.03.08 18:05 1.77708000 1.77652000 1.77634000 1.77708000 1.77710464 0.00041661 426 1520532360 2018.03.08 18:06 1.77653000 1.77672000 1.77649000 1.77683000 1.77706801 0.00040351 280 1520532420 2018.03.08 18:07 1.77675000 1.77676000 1.77661000 1.77684000 1.77703867 0.00040053 250 1520532480 2018.03.08 18:08 1.77677000 1.77639000 1.77639000 1.77677000 1.77697689 0.00039055 370 1520532540 2018.03.08 18:09 1.77635000 1.77665000 1.77635000 1.77666000 1.77694576 0.00039947 416 1520532600 2018.03.08 18:10 1.77664000 1.77670000 1.77660000 1.77713000 1.77692235 0.00038814 287 1520532660 2018.03.08 18:11 1.77671000 1.77691000 1.77671000 1.77703000 1.77692118 0.00037388 214 1520532720 2018.03.08 18:12 1.77687000 1.77664000 1.77659000 1.77696000 1.77689440 0.00038002 424 1520532780 2018.03.08 18:13 1.77664000 1.77682000 1.77661000 1.77696000 1.77688731 0.00037920 290 1520532840 2018.03.08 18:14 1.77684000 1.77665000 1.77665000 1.77693000 1.77686471 0.00038320 199 1520532900 2018.03.08 18:15 1.77665000 1.77669000 1.77645000 1.77674000 1.77684807 0.00038692 273 1520532960 2018.03.08 18:16 1.77669000 1.77617000 1.77598000 1.77672000 1.77678349 0.00042195 320 1520533020 2018.03.08 18:17 1.77615000 1.77615000 1.77596000 1.77620000 1.77672316 0.00045111 310 1520533080 2018.03.08 18:18 1.77613000 1.77663000 1.77604000 1.77682000 1.77671429 0.00042357 324 1520533140 2018.03.08 18:19 1.77664000 1.77675000 1.77643000 1.77686000 1.77671769 0.00038975 296 1520533200 2018.03.08 18:20 1.77677000 1.77657000 1.77654000 1.77688000 1.77670362 0.00033624 291 1520533260 2018.03.08 18:21 1.77655000 1.77636000 1.77625000 1.77656000 1.77667090 0.00027250 311 1520533320 2018.03.08 18:22 1.77635000 1.77574000 1.77561000 1.77647000 1.77658224 0.00031272 403 1520533380 2018.03.08 18:23 1.77575000 1.77590000 1.77574000 1.77605000 1.77651727 0.00032528 208 1520533440 2018.03.08 18:24 1.77590000 1.77602000 1.77574000 1.77618000 1.77646991 0.00031980 239 1520533500 2018.03.08 18:25 1.77602000 1.77598000 1.77590000 1.77629000 1.77642325 0.00033971 196 1520533560 2018.03.08 18:26 1.77598000 1.77598000 1.77578000 1.77610000 1.77638104 0.00035012 236 1520533620 2018.03.08 18:27 1.77597000 1.77549000 1.77549000 1.77611000 1.77629617 0.00039830 147 1520533680 2018.03.08 18:28 1.77549000 1.77549000 1.77542000 1.77555000 1.77621940 0.00044655 223 1520533740 2018.03.08 18:29 1.77548000 1.77585000 1.77544000 1.77619000 1.77618422 0.00044953 365 1520533800 2018.03.08 18:30 1.77585000 1.77620000 1.77560000 1.77620000 1.77618572 0.00043427 345 1520533860 2018.03.08 18:31 1.77622000 1.77639000 1.77607000 1.77639000 1.77620517 0.00040418 219 1520533920 2018.03.08 18:32 1.77637000 1.77662000 1.77631000 1.77662000 1.77624468 0.00040336 269 1520533980 2018.03.08 18:33 1.77662000 1.77664000 1.77652000 1.77681000 1.77628233 0.00039715 190 1520534040 2018.03.08 18:34 1.77664000 1.77642000 1.77637000 1.77682000 1.77629544 0.00039268 264 1520534100 2018.03.08 18:35 1.77639000 1.77656000 1.77628000 1.77662000 1.77632064 0.00039444 263 1520534160 2018.03.08 18:36 1.77660000 1.77652000 1.77609000 1.77674000 1.77633963 0.00040110 298 1520534220 2018.03.08 18:37 1.77655000 1.77650000 1.77612000 1.77682000 1.77635490 0.00040489 615 1520534280 2018.03.08 18:38 1.77646000 1.77641000 1.77631000 1.77680000 1.77636015 0.00040219 391 1520534340 2018.03.08 18:39 1.77641000 1.77695000 1.77632000 1.77696000 1.77641632 0.00043519 260 1520534400 2018.03.08 18:40 1.77695000 1.77691000 1.77676000 1.77775000 1.77646334 0.00046752 563 1520534460 2018.03.08 18:41 1.77691000 1.77682000 1.77668000 1.77699000 1.77649731 0.00048859 342 1520534520 2018.03.08 18:42 1.77681000 1.77681000 1.77659000 1.77686000 1.77652709 0.00047561 232 1520534580 2018.03.08 18:43 1.77681000 1.77704000 1.77670000 1.77706000 1.77657594 0.00048626 268 1520534640 2018.03.08 18:44 1.77705000 1.77698000 1.77662000 1.77705000 1.77661442 0.00049196 350 1520534700 2018.03.08 18:45 1.77696000 1.77698000 1.77674000 1.77709000 1.77664924 0.00048918 346 1520534760 2018.03.08 18:46 1.77697000 1.77683000 1.77681000 1.77703000 1.77666645 0.00047251 144 1520534820 2018.03.08 18:47 1.77683000 1.77645000 1.77626000 1.77683000 1.77664584 0.00039089 529 1520534880 2018.03.08 18:48 1.77645000 1.77581000 1.77581000 1.77646000 1.77656623 0.00034278 364 1520534940 2018.03.08 18:49 1.77582000 1.77558000 1.77543000 1.77593000 1.77647231 0.00038756 344 1520535000 2018.03.08 18:50 1.77557000 1.77598000 1.77550000 1.77603000 1.77642542 0.00041113 341 1520535060 2018.03.08 18:51 1.77598000 1.77580000 1.77578000 1.77604000 1.77636586 0.00045232 275 1520535120 2018.03.08 18:52 1.77580000 1.77540000 1.77540000 1.77580000 1.77627387 0.00052492 266 1520535180 2018.03.08 18:53 1.77540000 1.77530000 1.77526000 1.77555000 1.77618112 0.00059052 294 1520535240 2018.03.08 18:54 1.77531000 1.77508000 1.77506000 1.77541000 1.77607625 0.00067072 198 1520535300 2018.03.08 18:55 1.77507000 1.77481000 1.77472000 1.77510000 1.77595566 0.00075783 229 1520535360 2018.03.08 18:56 1.77484000 1.77486000 1.77469000 1.77498000 1.77585131 0.00082035 221 1520535420 2018.03.08 18:57 1.77486000 1.77493000 1.77480000 1.77520000 1.77576356 0.00086218 207 1520535480 2018.03.08 18:58 1.77493000 1.77500000 1.77482000 1.77511000 1.77569084 0.00089085 172 1520535540 2018.03.08 18:59 1.77500000 1.77506000 1.77482000 1.77510000 1.77563076 0.00087496 220 1520535600 2018.03.08 19:00 1.77505000 1.77514000 1.77501000 1.77533000 1.77558402 0.00084668 255 1520535660 2018.03.08 19:01 1.77512000 1.77481000 1.77456000 1.77512000 1.77551031 0.00083533 296 1520535720 2018.03.08 19:02 1.77482000 1.77460000 1.77460000 1.77486000 1.77542361 0.00082561 205 1520535780 2018.03.08 19:03 1.77461000 1.77453000 1.77442000 1.77478000 1.77533851 0.00078139 256 1520535840 2018.03.08 19:04 1.77453000 1.77429000 1.77424000 1.77472000 1.77523865 0.00073856 261 1520535900 2018.03.08 19:05 1.77429000 1.77439000 1.77426000 1.77451000 1.77515782 0.00065985 165 1520535960 2018.03.08 19:06 1.77438000 1.77453000 1.77425000 1.77460000 1.77509803 0.00056041 211 1520536020 2018.03.08 19:07 1.77451000 1.77456000 1.77437000 1.77460000 1.77504679 0.00048174 170 1520536080 2018.03.08 19:08 1.77455000 1.77478000 1.77453000 1.77483000 1.77502138 0.00045092 187 1520536140 2018.03.08 19:09 1.77476000 1.77503000 1.77456000 1.77508000 1.77502220 0.00043343 191 1520536200 2018.03.08 19:10 1.77504000 1.77511000 1.77502000 1.77524000 1.77503056 0.00038011 246 1520536260 2018.03.08 19:11 1.77513000 1.77545000 1.77512000 1.77549000 1.77507051 0.00037022 261 1520536320 2018.03.08 19:12 1.77545000 1.77510000 1.77510000 1.77549000 1.77507332 0.00036445 147 1520536380 2018.03.08 19:13 1.77510000 1.77520000 1.77501000 1.77532000 1.77508538 0.00036916 190 1520536440 2018.03.08 19:14 1.77520000 1.77496000 1.77496000 1.77520000 1.77507344 0.00036297 123 1520536500 2018.03.08 19:15 1.77498000 1.77558000 1.77490000 1.77558000 1.77512169 0.00040076 252 1520536560 2018.03.08 19:16 1.77558000 1.77532000 1.77527000 1.77572000 1.77514057 0.00040888 252 1520536620 2018.03.08 19:17 1.77530000 1.77496000 1.77491000 1.77530000 1.77512338 0.00039913 144 1520536680 2018.03.08 19:18 1.77495000 1.77487000 1.77477000 1.77498000 1.77509924 0.00039013 148 1520536740 2018.03.08 19:19 1.77488000 1.77533000 1.77488000 1.77546000 1.77512122 0.00040354 370 1520536800 2018.03.08 19:20 1.77533000 1.77499000 1.77498000 1.77533000 1.77510872 0.00039850 188 1520536860 2018.03.08 19:21 1.77498000 1.77508000 1.77489000 1.77508000 1.77510599 0.00039170 223 1520536920 2018.03.08 19:22 1.77508000 1.77494000 1.77483000 1.77510000 1.77509018 0.00037057 144 1520536980 2018.03.08 19:23 1.77493000 1.77511000 1.77491000 1.77520000 1.77509207 0.00034939 162 1520537040 2018.03.08 19:24 1.77512000 1.77496000 1.77493000 1.77523000 1.77507949 0.00029822 204 1520537100 2018.03.08 19:25 1.77498000 1.77474000 1.77465000 1.77504000 1.77504716 0.00026225 179 1520537160 2018.03.08 19:26 1.77477000 1.77488000 1.77467000 1.77502000 1.77503124 0.00023888 187 1520537220 2018.03.08 19:27 1.77490000 1.77443000 1.77442000 1.77490000 1.77497398 0.00026159 166 1520537280 2018.03.08 19:28 1.77443000 1.77431000 1.77425000 1.77443000 1.77491074 0.00031320 141 1520537340 2018.03.08 19:29 1.77432000 1.77448000 1.77427000 1.77454000 1.77486972 0.00033889 265 1520537400 2018.03.08 19:30 1.77448000 1.77431000 1.77426000 1.77457000 1.77481641 0.00037286 185 1520537460 2018.03.08 19:31 1.77430000 1.77449000 1.77419000 1.77455000 1.77478532 0.00036134 271 1520537520 2018.03.08 19:32 1.77450000 1.77462000 1.77437000 1.77462000 1.77476958 0.00036076 143 1520537580 2018.03.08 19:33 1.77461000 1.77476000 1.77457000 1.77488000 1.77476867 0.00034792 203 1520537640 2018.03.08 19:34 1.77475000 1.77466000 1.77456000 1.77476000 1.77475832 0.00034845 154 1520537700 2018.03.08 19:35 1.77464000 1.77457000 1.77454000 1.77475000 1.77474038 0.00030151 145 1520537760 2018.03.08 19:36 1.77457000 1.77435000 1.77435000 1.77457000 1.77470320 0.00028850 137 1520537820 2018.03.08 19:37 1.77437000 1.77449000 1.77434000 1.77454000 1.77468290 0.00028851 81 1520537880 2018.03.08 19:38 1.77448000 1.77452000 1.77441000 1.77455000 1.77466738 0.00028917 109 1520537940 2018.03.08 19:39 1.77452000 1.77456000 1.77448000 1.77470000 1.77465716 0.00024949 179 1520538000 2018.03.08 19:40 1.77457000 1.77464000 1.77449000 1.77465000 1.77465552 0.00023809 158 1520538060 2018.03.08 19:41 1.77464000 1.77466000 1.77459000 1.77485000 1.77465595 0.00021841 153 1520538120 2018.03.08 19:42 1.77464000 1.77471000 1.77460000 1.77475000 1.77466110 0.00021045 144 1520538180 2018.03.08 19:43 1.77475000 1.77475000 1.77465000 1.77490000 1.77466956 0.00018923 169 1520538240 2018.03.08 19:44 1.77476000 1.77493000 1.77472000 1.77503000 1.77469437 0.00019849 124 1520538300 2018.03.08 19:45 1.77491000 1.77470000 1.77459000 1.77522000 1.77469490 0.00019851 206 1520538360 2018.03.08 19:46 1.77470000 1.77492000 1.77458000 1.77507000 1.77471634 0.00021226 197 1520538420 2018.03.08 19:47 1.77491000 1.77499000 1.77479000 1.77506000 1.77474240 0.00022438 189 1520538480 2018.03.08 19:48 1.77499000 1.77512000 1.77495000 1.77522000 1.77477837 0.00023503 191 1520538540 2018.03.08 19:49 1.77512000 1.77488000 1.77484000 1.77518000 1.77478805 0.00023081 137 1520538600 2018.03.08 19:50 1.77490000 1.77480000 1.77472000 1.77502000 1.77478918 0.00020505 213 1520538660 2018.03.08 19:51 1.77480000 1.77502000 1.77476000 1.77503000 1.77481117 0.00020786 182 1520538720 2018.03.08 19:52 1.77502000 1.77518000 1.77497000 1.77521000 1.77484629 0.00023016 178 1520538780 2018.03.08 19:53 1.77517000 1.77497000 1.77492000 1.77518000 1.77485807 0.00023512 182 1520538840 2018.03.08 19:54 1.77497000 1.77474000 1.77474000 1.77500000 1.77484683 0.00022864 147 1520538900 2018.03.08 19:55 1.77470000 1.77514000 1.77468000 1.77517000 1.77487475 0.00023652 216 1520538960 2018.03.08 19:56 1.77514000 1.77505000 1.77498000 1.77520000 1.77489144 0.00021259 167 1520539020 2018.03.08 19:57 1.77500000 1.77511000 1.77494000 1.77519000 1.77491226 0.00020217 167 1520539080 2018.03.08 19:58 1.77513000 1.77495000 1.77495000 1.77523000 1.77491585 0.00018280 149 1520539140 2018.03.08 19:59 1.77493000 1.77481000 1.77473000 1.77504000 1.77490577 0.00016582 254 1520539200 2018.03.08 20:00 1.77482000 1.77515000 1.77477000 1.77515000 1.77492903 0.00016251 264 1520539260 2018.03.08 20:01 1.77515000 1.77520000 1.77504000 1.77531000 1.77495484 0.00016042 222 1520539320 2018.03.08 20:02 1.77521000 1.77514000 1.77513000 1.77528000 1.77497247 0.00015480 186 1520539380 2018.03.08 20:03 1.77513000 1.77512000 1.77496000 1.77516000 1.77498652 0.00014871 233 1520539440 2018.03.08 20:04 1.77512000 1.77532000 1.77502000 1.77543000 1.77501828 0.00016335 99 1520539500 2018.03.08 20:05 1.77532000 1.77528000 1.77511000 1.77542000 1.77504321 0.00015607 142 1520539560 2018.03.08 20:06 1.77528000 1.77517000 1.77505000 1.77529000 1.77505528 0.00015561 121 1520539620 2018.03.08 20:07 1.77517000 1.77538000 1.77516000 1.77543000 1.77508621 0.00017005 241 1520539680 2018.03.08 20:08 1.77537000 1.77527000 1.77527000 1.77546000 1.77510371 0.00017588 129 1520539740 2018.03.08 20:09 1.77528000 1.77525000 1.77525000 1.77544000 1.77511764 0.00017242 186 1520539800 2018.03.08 20:10 1.77525000 1.77540000 1.77523000 1.77541000 1.77514454 0.00016910 176 1520539860 2018.03.08 20:11 1.77541000 1.77546000 1.77538000 1.77551000 1.77517458 0.00018193 85 1520539920 2018.03.08 20:12 1.77545000 1.77549000 1.77529000 1.77549000 1.77520462 0.00019811 171 1520539980 2018.03.08 20:13 1.77549000 1.77551000 1.77533000 1.77556000 1.77523370 0.00020603 121 1520540040 2018.03.08 20:14 1.77551000 1.77556000 1.77550000 1.77564000 1.77526478 0.00019048 86 1520540100 2018.03.08 20:15 1.77555000 1.77558000 1.77549000 1.77559000 1.77529480 0.00020411 112 1520540160 2018.03.08 20:16 1.77557000 1.77592000 1.77557000 1.77593000 1.77535434 0.00024641 198 1520540220 2018.03.08 20:17 1.77593000 1.77590000 1.77556000 1.77593000 1.77540631 0.00027658 266 1520540280 2018.03.08 20:18 1.77590000 1.77572000 1.77572000 1.77593000 1.77543619 0.00027089 172 1520540340 2018.03.08 20:19 1.77575000 1.77576000 1.77572000 1.77587000 1.77546703 0.00024579 97 1520540400 2018.03.08 20:20 1.77578000 1.77577000 1.77566000 1.77591000 1.77549588 0.00024742 135 1520540460 2018.03.08 20:21 1.77577000 1.77577000 1.77568000 1.77589000 1.77552199 0.00024832 206 1520540520 2018.03.08 20:22 1.77575000 1.77579000 1.77568000 1.77592000 1.77554751 0.00024220 181 1520540580 2018.03.08 20:23 1.77580000 1.77547000 1.77546000 1.77596000 1.77554013 0.00022304 184 1520540640 2018.03.08 20:24 1.77546000 1.77528000 1.77513000 1.77550000 1.77551536 0.00022614 300 1520540700 2018.03.08 20:25 1.77529000 1.77546000 1.77529000 1.77554000 1.77551008 0.00022106 199 1520540760 2018.03.08 20:26 1.77546000 1.77543000 1.77540000 1.77551000 1.77550246 0.00021025 125 1520540820 2018.03.08 20:27 1.77544000 1.77512000 1.77512000 1.77544000 1.77546603 0.00023501 208 1520540880 2018.03.08 20:28 1.77512000 1.77492000 1.77489000 1.77526000 1.77541403 0.00027815 282 1520540940 2018.03.08 20:29 1.77491000 1.77506000 1.77481000 1.77527000 1.77538031 0.00030078 227 1520541000 2018.03.08 20:30 1.77503000 1.77493000 1.77493000 1.77524000 1.77533743 0.00033506 212 1520541060 2018.03.08 20:31 1.77491000 1.77490000 1.77488000 1.77518000 1.77529577 0.00036553 115 1520541120 2018.03.08 20:32 1.77490000 1.77487000 1.77486000 1.77501000 1.77525522 0.00039218 148 1520541180 2018.03.08 20:33 1.77488000 1.77505000 1.77483000 1.77524000 1.77523567 0.00039902 168 1520541240 2018.03.08 20:34 1.77505000 1.77554000 1.77498000 1.77562000 1.77526466 0.00038627 220 1520541300 2018.03.08 20:35 1.77556000 1.77576000 1.77553000 1.77576000 1.77531183 0.00037944 170 1520541360 2018.03.08 20:36 1.77577000 1.77570000 1.77562000 1.77577000 1.77534880 0.00035655 106 1520541420 2018.03.08 20:37 1.77570000 1.77548000 1.77543000 1.77570000 1.77536129 0.00033458 125 1520541480 2018.03.08 20:38 1.77549000 1.77552000 1.77544000 1.77557000 1.77537641 0.00032629 243 1520541540 2018.03.08 20:39 1.77553000 1.77522000 1.77521000 1.77559000 1.77536151 0.00031595 152 1520541600 2018.03.08 20:40 1.77523000 1.77524000 1.77516000 1.77531000 1.77534994 0.00030253 112 1520541660 2018.03.08 20:41 1.77524000 1.77507000 1.77505000 1.77530000 1.77532328 0.00029010 180 1520541720 2018.03.08 20:42 1.77508000 1.77502000 1.77494000 1.77512000 1.77529440 0.00027310 179 1520541780 2018.03.08 20:43 1.77501000 1.77502000 1.77484000 1.77502000 1.77526826 0.00027221 112 1520541840 2018.03.08 20:44 1.77502000 1.77505000 1.77488000 1.77506000 1.77524748 0.00027352 122 1520541900 2018.03.08 20:45 1.77506000 1.77525000 1.77501000 1.77533000 1.77524772 0.00026940 134 1520541960 2018.03.08 20:46 1.77529000 1.77553000 1.77529000 1.77555000 1.77527460 0.00027842 98 1520542020 2018.03.08 20:47 1.77553000 1.77534000 1.77513000 1.77556000 1.77528083 0.00027787 134 1520542080 2018.03.08 20:48 1.77534000 1.77551000 1.77532000 1.77554000 1.77530265 0.00027389 118 1520542140 2018.03.08 20:49 1.77558000 1.77553000 1.77546000 1.77582000 1.77532431 0.00027615 133 1520542200 2018.03.08 20:50 1.77553000 1.77568000 1.77547000 1.77573000 1.77535818 0.00027687 118 1520542260 2018.03.08 20:51 1.77564000 1.77558000 1.77544000 1.77569000 1.77537931 0.00026362 157 1520542320 2018.03.08 20:52 1.77558000 1.77542000 1.77538000 1.77563000 1.77538318 0.00023802 164 1520542380 2018.03.08 20:53 1.77543000 1.77525000 1.77523000 1.77547000 1.77537050 0.00022849 258 1520542440 2018.03.08 20:54 1.77525000 1.77537000 1.77517000 1.77539000 1.77537045 0.00022533 128 1520542500 2018.03.08 20:55 1.77537000 1.77550000 1.77535000 1.77556000 1.77538279 0.00021056 87 1520542560 2018.03.08 20:56 1.77556000 1.77551000 1.77551000 1.77567000 1.77539490 0.00020235 100 1520542620 2018.03.08 20:57 1.77551000 1.77551000 1.77546000 1.77567000 1.77540587 0.00020548 85 1520542680 2018.03.08 20:58 1.77548000 1.77557000 1.77543000 1.77570000 1.77542150 0.00021129 166 1520542740 2018.03.08 20:59 1.77559000 1.77588000 1.77558000 1.77596000 1.77546516 0.00024010 143 1520542800 2018.03.08 21:00 1.77587000 1.77575000 1.77553000 1.77587000 1.77549229 0.00025004 153 1520542860 2018.03.08 21:01 1.77575000 1.77564000 1.77557000 1.77577000 1.77550636 0.00023708 124 1520542920 2018.03.08 21:02 1.77564000 1.77576000 1.77556000 1.77583000 1.77553052 0.00022211 196 1520542980 2018.03.08 21:03 1.77576000 1.77566000 1.77560000 1.77576000 1.77554285 0.00019413 112 1520543040 2018.03.08 21:04 1.77568000 1.77549000 1.77543000 1.77573000 1.77553781 0.00016014 157 1520543100 2018.03.08 21:05 1.77550000 1.77528000 1.77526000 1.77565000 1.77551326 0.00015949 211 1520543160 2018.03.08 21:06 1.77531000 1.77544000 1.77525000 1.77550000 1.77550628 0.00016132 133 1520543220 2018.03.08 21:07 1.77554000 1.77555000 1.77544000 1.77556000 1.77551045 0.00015633 104 1520543280 2018.03.08 21:08 1.77554000 1.77543000 1.77532000 1.77558000 1.77550279 0.00015898 96 1520543340 2018.03.08 21:09 1.77543000 1.77537000 1.77533000 1.77546000 1.77549014 0.00016437 61 1520543400 2018.03.08 21:10 1.77537000 1.77534000 1.77529000 1.77545000 1.77547584 0.00016510 101 1520543460 2018.03.08 21:11 1.77535000 1.77526000 1.77526000 1.77545000 1.77545528 0.00017441 83 1520543520 2018.03.08 21:12 1.77527000 1.77525000 1.77523000 1.77530000 1.77543573 0.00018500 37 1520543580 2018.03.08 21:13 1.77526000 1.77527000 1.77509000 1.77528000 1.77541995 0.00018943 68 1520543640 2018.03.08 21:14 1.77528000 1.77534000 1.77521000 1.77538000 1.77541233 0.00019288 121 1520543700 2018.03.08 21:15 1.77532000 1.77517000 1.77515000 1.77537000 1.77538926 0.00020763 83 1520543760 2018.03.08 21:16 1.77516000 1.77496000 1.77494000 1.77519000 1.77534837 0.00024063 117 1520543820 2018.03.08 21:17 1.77498000 1.77514000 1.77496000 1.77521000 1.77532853 0.00024961 50 1520543880 2018.03.08 21:18 1.77520000 1.77512000 1.77509000 1.77522000 1.77530867 0.00025494 85 1520543940 2018.03.08 21:19 1.77513000 1.77514000 1.77508000 1.77520000 1.77529261 0.00022861 84 1520544000 2018.03.08 21:20 1.77515000 1.77520000 1.77507000 1.77522000 1.77528379 0.00020773 90 1520544060 2018.03.08 21:21 1.77519000 1.77507000 1.77502000 1.77519000 1.77526343 0.00020163 96 1520544120 2018.03.08 21:22 1.77507000 1.77510000 1.77499000 1.77513000 1.77524786 0.00017432 40 1520544180 2018.03.08 21:23 1.77511000 1.77506000 1.77501000 1.77518000 1.77522997 0.00015499 169 1520544240 2018.03.08 21:24 1.77507000 1.77511000 1.77501000 1.77515000 1.77521854 0.00014660 108 1520544300 2018.03.08 21:25 1.77511000 1.77484000 1.77480000 1.77511000 1.77518249 0.00017031 173 1520544360 2018.03.08 21:26 1.77481000 1.77508000 1.77480000 1.77513000 1.77517273 0.00016266 159 1520544420 2018.03.08 21:27 1.77509000 1.77517000 1.77499000 1.77518000 1.77517247 0.00013907 91 1520544480 2018.03.08 21:28 1.77522000 1.77497000 1.77491000 1.77522000 1.77515319 0.00013230 110 1520544540 2018.03.08 21:29 1.77499000 1.77488000 1.77482000 1.77506000 1.77512717 0.00013422 302 1520544600 2018.03.08 21:30 1.77489000 1.77469000 1.77463000 1.77496000 1.77508553 0.00015501 258 1520544660 2018.03.08 21:31 1.77469000 1.77482000 1.77465000 1.77488000 1.77506025 0.00016073 227 1520544720 2018.03.08 21:32 1.77482000 1.77488000 1.77482000 1.77508000 1.77504308 0.00016006 108 1520544780 2018.03.08 21:33 1.77489000 1.77458000 1.77456000 1.77492000 1.77499898 0.00018255 170 1520544840 2018.03.08 21:34 1.77459000 1.77449000 1.77446000 1.77466000 1.77495050 0.00020085 114 1520544900 2018.03.08 21:35 1.77449000 1.77446000 1.77445000 1.77470000 1.77490379 0.00022578 71 1520544960 2018.03.08 21:36 1.77446000 1.77462000 1.77446000 1.77470000 1.77487676 0.00023771 107 1520545020 2018.03.08 21:37 1.77461000 1.77478000 1.77459000 1.77492000 1.77486755 0.00023255 166 1520545080 2018.03.08 21:38 1.77477000 1.77464000 1.77458000 1.77479000 1.77484587 0.00023334 96 1520545140 2018.03.08 21:39 1.77465000 1.77481000 1.77463000 1.77481000 1.77484246 0.00022430 117 1520545200 2018.03.08 21:40 1.77482000 1.77488000 1.77482000 1.77494000 1.77484603 0.00020970 103 1520545260 2018.03.08 21:41 1.77486000 1.77480000 1.77472000 1.77488000 1.77484165 0.00020366 85 1520545320 2018.03.08 21:42 1.77480000 1.77484000 1.77477000 1.77492000 1.77484149 0.00019527 66 1520545380 2018.03.08 21:43 1.77485000 1.77464000 1.77464000 1.77487000 1.77482230 0.00019108 92 1520545440 2018.03.08 21:44 1.77464000 1.77434000 1.77433000 1.77471000 1.77477637 0.00020109 120 1520545500 2018.03.08 21:45 1.77439000 1.77398000 1.77375000 1.77448000 1.77470052 0.00026223 570 1520545560 2018.03.08 21:46 1.77399000 1.77372000 1.77362000 1.77402000 1.77460714 0.00032989 459 1520545620 2018.03.08 21:47 1.77372000 1.77375000 1.77357000 1.77388000 1.77452551 0.00036292 475 1520545680 2018.03.08 21:48 1.77372000 1.77357000 1.77347000 1.77379000 1.77443451 0.00041553 446 1520545740 2018.03.08 21:49 1.77357000 1.77164000 1.77048000 1.77388000 1.77416836 0.00075973 534 1520545800 2018.03.08 21:50 1.77164000 1.77048000 1.76998000 1.77212000 1.77381709 0.00115950 1324 1520545860 2018.03.08 21:51 1.77049000 1.77167000 1.77049000 1.77213000 1.77361261 0.00127769 805 1520545920 2018.03.08 21:52 1.77160000 1.77133000 1.77109000 1.77172000 1.77339522 0.00139350 673 1520545980 2018.03.08 21:53 1.77135000 1.77182000 1.77134000 1.77195000 1.77324519 0.00144865 385 1520546040 2018.03.08 21:54 1.77184000 1.77168000 1.77162000 1.77212000 1.77309613 0.00149950 400 1520546100 2018.03.08 21:55 1.77166000 1.77165000 1.77143000 1.77189000 1.77295840 0.00153550 327 1520546160 2018.03.08 21:56 1.77164000 1.77156000 1.77133000 1.77172000 1.77282522 0.00155155 448 1520546220 2018.03.08 21:57 1.77156000 1.77149000 1.77118000 1.77159000 1.77269806 0.00154351 229 1520546280 2018.03.08 21:58 1.77148000 1.77171000 1.77146000 1.77192000 1.77260396 0.00151424 381 1520546340 2018.03.08 21:59 1.77169000 1.77173000 1.77126000 1.77178000 1.77252072 0.00145648 429 1520546400 2018.03.08 22:00 1.77175000 1.77157000 1.77146000 1.77184000 1.77243018 0.00138221 386 1520546460 2018.03.08 22:01 1.77158000 1.77149000 1.77129000 1.77172000 1.77234064 0.00129709 387 1520546520 2018.03.08 22:02 1.77149000 1.77147000 1.77112000 1.77171000 1.77225772 0.00118416 304 1520546580 2018.03.08 22:03 1.77138000 1.77135000 1.77106000 1.77144000 1.77217127 0.00106765 428 1520546640 2018.03.08 22:04 1.77137000 1.77126000 1.77102000 1.77138000 1.77208448 0.00095638 281 1520546700 2018.03.08 22:05 1.77127000 1.77162000 1.77127000 1.77168000 1.77204025 0.00085151 259 1520546760 2018.03.08 22:06 1.77161000 1.77154000 1.77130000 1.77166000 1.77199260 0.00075376 376 1520546820 2018.03.08 22:07 1.77152000 1.77185000 1.77147000 1.77187000 1.77197902 0.00063634 250 1520546880 2018.03.08 22:08 1.77185000 1.77184000 1.77160000 1.77197000 1.77196578 0.00051751 267 1520546940 2018.03.08 22:09 1.77183000 1.77141000 1.77131000 1.77183000 1.77191285 0.00048394 236 1520547000 2018.03.08 22:10 1.77147000 1.77171000 1.77135000 1.77171000 1.77189353 0.00034843 215 1520547060 2018.03.08 22:11 1.77171000 1.77181000 1.77165000 1.77193000 1.77188558 0.00033847 165 1520547120 2018.03.08 22:12 1.77181000 1.77208000 1.77181000 1.77215000 1.77190409 0.00033279 236 1520547180 2018.03.08 22:13 1.77209000 1.77199000 1.77193000 1.77214000 1.77191227 0.00033933 234 1520547240 2018.03.08 22:14 1.77200000 1.77207000 1.77187000 1.77207000 1.77192730 0.00034856 146 1520547300 2018.03.08 22:15 1.77207000 1.77201000 1.77197000 1.77219000 1.77193517 0.00034926 149 1520547360 2018.03.08 22:16 1.77203000 1.77208000 1.77194000 1.77214000 1.77194897 0.00035009 125 1520547420 2018.03.08 22:17 1.77204000 1.77184000 1.77184000 1.77204000 1.77193859 0.00032865 146 1520547480 2018.03.08 22:18 1.77184000 1.77185000 1.77173000 1.77187000 1.77193015 0.00031987 124 1520547540 2018.03.08 22:19 1.77185000 1.77180000 1.77156000 1.77187000 1.77191776 0.00031049 243 1520547600 2018.03.08 22:20 1.77180000 1.77185000 1.77167000 1.77193000 1.77191130 0.00029734 178 1520547660 2018.03.08 22:21 1.77185000 1.77201000 1.77183000 1.77204000 1.77192070 0.00028763 151 1520547720 2018.03.08 22:22 1.77201000 1.77215000 1.77197000 1.77217000 1.77194254 0.00028405 235 1520547780 2018.03.08 22:23 1.77216000 1.77206000 1.77195000 1.77223000 1.77195373 0.00025731 214 1520547840 2018.03.08 22:24 1.77206000 1.77188000 1.77187000 1.77216000 1.77194671 0.00020329 186 1520547900 2018.03.08 22:25 1.77187000 1.77179000 1.77178000 1.77204000 1.77193178 0.00018836 218 1520547960 2018.03.08 22:26 1.77182000 1.77175000 1.77166000 1.77190000 1.77191447 0.00016841 142 1520548020 2018.03.08 22:27 1.77176000 1.77160000 1.77157000 1.77182000 1.77188452 0.00017852 163 1520548080 2018.03.08 22:28 1.77156000 1.77157000 1.77147000 1.77178000 1.77185456 0.00019098 238 1520548140 2018.03.08 22:29 1.77157000 1.77154000 1.77145000 1.77170000 1.77182461 0.00018298 217 1520548200 2018.03.08 22:30 1.77154000 1.77184000 1.77148000 1.77189000 1.77182607 0.00018078 253 1520548260 2018.03.08 22:31 1.77185000 1.77202000 1.77176000 1.77206000 1.77184454 0.00018046 222 1520548320 2018.03.08 22:32 1.77205000 1.77177000 1.77171000 1.77205000 1.77183744 0.00017474 192 1520548380 2018.03.08 22:33 1.77174000 1.77184000 1.77165000 1.77192000 1.77183769 0.00017133 284 1520548440 2018.03.08 22:34 1.77184000 1.77167000 1.77162000 1.77188000 1.77182172 0.00016907 158 1520548500 2018.03.08 22:35 1.77167000 1.77176000 1.77163000 1.77204000 1.77181584 0.00016485 406 1520548560 2018.03.08 22:36 1.77177000 1.77199000 1.77175000 1.77201000 1.77183243 0.00015824 144 1520548620 2018.03.08 22:37 1.77198000 1.77203000 1.77185000 1.77216000 1.77185124 0.00016467 162 1520548680 2018.03.08 22:38 1.77204000 1.77213000 1.77187000 1.77215000 1.77187779 0.00017787 170 1520548740 2018.03.08 22:39 1.77211000 1.77226000 1.77203000 1.77226000 1.77191419 0.00020033 184 1520548800 2018.03.08 22:40 1.77226000 1.77224000 1.77206000 1.77230000 1.77194522 0.00021769 151 1520548860 2018.03.08 22:41 1.77222000 1.77248000 1.77218000 1.77252000 1.77199615 0.00025844 295 1520548920 2018.03.08 22:42 1.77249000 1.77250000 1.77226000 1.77262000 1.77204414 0.00029390 256 1520548980 2018.03.08 22:43 1.77250000 1.77266000 1.77240000 1.77271000 1.77210279 0.00034342 304 1520549040 2018.03.08 22:44 1.77266000 1.77273000 1.77262000 1.77282000 1.77216253 0.00038724 166 1520549100 2018.03.08 22:45 1.77274000 1.77291000 1.77258000 1.77312000 1.77223371 0.00043586 238 1520549160 2018.03.08 22:46 1.77287000 1.77311000 1.77283000 1.77329000 1.77231717 0.00049044 194 1520549220 2018.03.08 22:47 1.77311000 1.77341000 1.77304000 1.77358000 1.77242125 0.00055223 256 1520549280 2018.03.08 22:48 1.77343000 1.77353000 1.77319000 1.77367000 1.77252684 0.00060210 295 1520549340 2018.03.08 22:49 1.77353000 1.77332000 1.77314000 1.77353000 1.77260238 0.00060716 199 1520549400 2018.03.08 22:50 1.77332000 1.77340000 1.77317000 1.77350000 1.77267835 0.00062812 458 1520549460 2018.03.08 22:51 1.77338000 1.77304000 1.77293000 1.77338000 1.77271279 0.00062465 394 1520549520 2018.03.08 22:52 1.77306000 1.77303000 1.77277000 1.77314000 1.77274300 0.00059865 228 1520549580 2018.03.08 22:53 1.77304000 1.77329000 1.77298000 1.77333000 1.77279510 0.00058517 258 1520549640 2018.03.08 22:54 1.77328000 1.77364000 1.77325000 1.77369000 1.77287556 0.00056996 242 1520549700 2018.03.08 22:55 1.77365000 1.77357000 1.77339000 1.77368000 1.77294170 0.00054103 236 1520549760 2018.03.08 22:56 1.77360000 1.77385000 1.77352000 1.77390000 1.77302820 0.00054185 211 1520549820 2018.03.08 22:57 1.77386000 1.77401000 1.77383000 1.77407000 1.77312171 0.00054371 196 1520549880 2018.03.08 22:58 1.77401000 1.77367000 1.77361000 1.77401000 1.77317393 0.00051291 211 1520549940 2018.03.08 22:59 1.77368000 1.77328000 1.77316000 1.77370000 1.77318403 0.00047094 206 1520550000 2018.03.08 23:00 1.77330000 1.77312000 1.77275000 1.77330000 1.77317793 0.00042190 352 1520550060 2018.03.08 23:01 1.77311000 1.77316000 1.77303000 1.77325000 1.77317622 0.00039236 228 1520550120 2018.03.08 23:02 1.77316000 1.77308000 1.77295000 1.77328000 1.77316706 0.00036568 207 1520550180 2018.03.08 23:03 1.77308000 1.77289000 1.77281000 1.77315000 1.77314067 0.00036404 218 1520550240 2018.03.08 23:04 1.77289000 1.77269000 1.77267000 1.77293000 1.77309775 0.00038699 123 1520550300 2018.03.08 23:05 1.77267000 1.77264000 1.77252000 1.77275000 1.77305416 0.00042052 170 1520550360 2018.03.08 23:06 1.77262000 1.77262000 1.77257000 1.77274000 1.77301281 0.00045277 121 1520550420 2018.03.08 23:07 1.77265000 1.77267000 1.77261000 1.77281000 1.77298016 0.00046681 76 1520550480 2018.03.08 23:08 1.77267000 1.77262000 1.77260000 1.77270000 1.77294586 0.00047343 55 1520550540 2018.03.08 23:09 1.77262000 1.77268000 1.77257000 1.77281000 1.77292054 0.00048117 187 1520550600 2018.03.08 23:10 1.77268000 1.77280000 1.77256000 1.77288000 1.77290906 0.00047477 139 1520550660 2018.03.08 23:11 1.77279000 1.77292000 1.77275000 1.77303000 1.77291010 0.00047343 92 1520550720 2018.03.08 23:12 1.77292000 1.77301000 1.77287000 1.77305000 1.77291961 0.00046925 131 1520550780 2018.03.08 23:13 1.77298000 1.77310000 1.77295000 1.77324000 1.77293679 0.00045719 141 1520550840 2018.03.08 23:14 1.77310000 1.77308000 1.77296000 1.77312000 1.77295043 0.00042637 175 1520550900 2018.03.08 23:15 1.77308000 1.77318000 1.77306000 1.77327000 1.77297230 0.00040151 71 1520550960 2018.03.08 23:16 1.77322000 1.77325000 1.77303000 1.77326000 1.77299874 0.00035290 94 1520551020 2018.03.08 23:17 1.77328000 1.77381000 1.77326000 1.77381000 1.77307601 0.00033166 94 1520551080 2018.03.08 23:18 1.77381000 1.77369000 1.77360000 1.77382000 1.77313448 0.00034903 69 1520551140 2018.03.08 23:19 1.77369000 1.77381000 1.77365000 1.77384000 1.77319882 0.00039968 67 1520551200 2018.03.08 23:20 1.77380000 1.77374000 1.77371000 1.77386000 1.77325036 0.00043567 50 1520551260 2018.03.08 23:21 1.77372000 1.77389000 1.77369000 1.77394000 1.77331128 0.00048047 45 1520551320 2018.03.08 23:22 1.77389000 1.77380000 1.77376000 1.77389000 1.77335782 0.00050775 49 1520551380 2018.03.08 23:23 1.77381000 1.77388000 1.77379000 1.77388000 1.77340755 0.00052846 33 1520551440 2018.03.08 23:24 1.77389000 1.77396000 1.77386000 1.77397000 1.77346017 0.00053604 60 1520551500 2018.03.08 23:25 1.77397000 1.77391000 1.77388000 1.77406000 1.77350301 0.00052686 91 1520551560 2018.03.08 23:26 1.77389000 1.77393000 1.77386000 1.77402000 1.77354367 0.00050877 82 1520551620 2018.03.08 23:27 1.77396000 1.77410000 1.77393000 1.77418000 1.77359666 0.00049804 46 1520551680 2018.03.08 23:28 1.77408000 1.77392000 1.77389000 1.77410000 1.77362745 0.00045941 39 1520551740 2018.03.08 23:29 1.77388000 1.77399000 1.77388000 1.77404000 1.77366198 0.00042028 55 1520551800 2018.03.08 23:30 1.77399000 1.77385000 1.77384000 1.77402000 1.77367989 0.00037725 81 1520551860 2018.03.08 23:31 1.77381000 1.77395000 1.77375000 1.77398000 1.77370561 0.00034221 87 1520551920 2018.03.08 23:32 1.77395000 1.77356000 1.77354000 1.77395000 1.77369174 0.00030752 105 1520551980 2018.03.08 23:33 1.77355000 1.77349000 1.77349000 1.77358000 1.77367253 0.00028513 81 1520552040 2018.03.08 23:34 1.77352000 1.77372000 1.77349000 1.77375000 1.77367705 0.00025096 52 1520552100 2018.03.08 23:35 1.77373000 1.77380000 1.77355000 1.77389000 1.77368876 0.00022042 97 1520552160 2018.03.08 23:36 1.77390000 1.77386000 1.77372000 1.77396000 1.77370507 0.00018970 68 1520552220 2018.03.08 23:37 1.77388000 1.77382000 1.77371000 1.77389000 1.77371602 0.00018277 69 1520552280 2018.03.08 23:38 1.77386000 1.77398000 1.77375000 1.77403000 1.77374116 0.00017565 82 1520552340 2018.03.08 23:39 1.77399000 1.77386000 1.77382000 1.77403000 1.77375247 0.00017022 51 1520552400 2018.03.08 23:40 1.77384000 1.77388000 1.77377000 1.77392000 1.77376462 0.00016546 50 1520552460 2018.03.08 23:41 1.77386000 1.77378000 1.77377000 1.77389000 1.77376608 0.00016232 38 1520552520 2018.03.08 23:42 1.77379000 1.77391000 1.77373000 1.77393000 1.77377979 0.00015814 38 1520552580 2018.03.08 23:43 1.77391000 1.77384000 1.77379000 1.77396000 1.77378553 0.00015444 86 1520552640 2018.03.08 23:44 1.77381000 1.77387000 1.77373000 1.77387000 1.77379357 0.00014730 56 1520552700 2018.03.08 23:45 1.77385000 1.77366000 1.77362000 1.77385000 1.77378085 0.00015237 106 1520552760 2018.03.08 23:46 1.77367000 1.77357000 1.77348000 1.77370000 1.77376077 0.00016224 51 1520552820 2018.03.08 23:47 1.77362000 1.77354000 1.77348000 1.77365000 1.77373974 0.00015742 74 1520552880 2018.03.08 23:48 1.77353000 1.77359000 1.77349000 1.77362000 1.77372548 0.00015974 51 1520552940 2018.03.08 23:49 1.77359000 1.77370000 1.77358000 1.77373000 1.77372305 0.00014910 75 1520553000 2018.03.08 23:50 1.77373000 1.77380000 1.77368000 1.77389000 1.77373038 0.00014577 84 1520553060 2018.03.08 23:51 1.77384000 1.77371000 1.77368000 1.77385000 1.77372844 0.00013757 53 1520553120 2018.03.08 23:52 1.77370000 1.77372000 1.77367000 1.77373000 1.77372764 0.00013249 29 1520553180 2018.03.08 23:53 1.77374000 1.77367000 1.77364000 1.77382000 1.77372215 0.00012380 65 1520553240 2018.03.08 23:54 1.77369000 1.77362000 1.77360000 1.77369000 1.77371242 0.00012907 38 1520553300 2018.03.08 23:55 1.77365000 1.77359000 1.77356000 1.77371000 1.77370076 0.00013417 54 1520553360 2018.03.08 23:56 1.77361000 1.77405000 1.77353000 1.77421000 1.77373402 0.00014188 160 1520553420 2018.03.08 23:57 1.77404000 1.77391000 1.77388000 1.77404000 1.77375078 0.00014365 42 1520553480 2018.03.08 23:58 1.77391000 1.77394000 1.77385000 1.77400000 1.77376880 0.00014062 66 1520553600 2018.03.09 00:00 1.77169000 1.77191000 1.77086000 1.77205000 1.77359177 0.00043127 22 1520553660 2018.03.09 00:01 1.77191000 1.77256000 1.77188000 1.77257000 1.77349351 0.00049573 9 1520553720 2018.03.09 00:02 1.77256000 1.77262000 1.77256000 1.77324000 1.77341032 0.00054248 14 1520553780 2018.03.09 00:03 1.77262000 1.77268000 1.77262000 1.77279000 1.77334076 0.00056803 16 1520553840 2018.03.09 00:04 1.77338000 1.77339000 1.77335000 1.77346000 1.77334545 0.00055612 10 1520553900 2018.03.09 00:05 1.77345000 1.77326000 1.77326000 1.77350000 1.77333731 0.00054518 14 1520553960 2018.03.09 00:06 1.77328000 1.77406000 1.77328000 1.77406000 1.77340614 0.00055508 47 1520554020 2018.03.09 00:07 1.77401000 1.77416000 1.77399000 1.77416000 1.77347794 0.00057498 26 1520554080 2018.03.09 00:08 1.77422000 1.77410000 1.77410000 1.77428000 1.77353718 0.00059196 15 1520554140 2018.03.09 00:09 1.77402000 1.77408000 1.77402000 1.77417000 1.77358888 0.00060728 14 1520554200 2018.03.09 00:10 1.77421000 1.77406000 1.77400000 1.77431000 1.77363375 0.00062069 51 1520554260 2018.03.09 00:11 1.77406000 1.77423000 1.77398000 1.77423000 1.77369053 0.00064232 49 1520554320 2018.03.09 00:12 1.77423000 1.77416000 1.77414000 1.77424000 1.77373524 0.00065932 40 1520554380 2018.03.09 00:13 1.77416000 1.77419000 1.77416000 1.77419000 1.77377855 0.00067644 12 1520554440 2018.03.09 00:14 1.77418000 1.77417000 1.77409000 1.77419000 1.77381584 0.00069036 23 1520554500 2018.03.09 00:15 1.77409000 1.77402000 1.77394000 1.77409000 1.77383528 0.00069521 44 1520554560 2018.03.09 00:16 1.77401000 1.77397000 1.77397000 1.77403000 1.77384811 0.00069675 19 1520554620 2018.03.09 00:17 1.77401000 1.77342000 1.77342000 1.77407000 1.77380734 0.00069112 24 1520554680 2018.03.09 00:18 1.77336000 1.77343000 1.77336000 1.77360000 1.77377140 0.00068710 17 1520554740 2018.03.09 00:19 1.77342000 1.77328000 1.77328000 1.77355000 1.77372460 0.00068391 43 1520554800 2018.03.09 00:20 1.77326000 1.77324000 1.77316000 1.77336000 1.77367845 0.00055718 49 1520554860 2018.03.09 00:21 1.77325000 1.77328000 1.77324000 1.77331000 1.77364050 0.00050809 20 1520554920 2018.03.09 00:22 1.77329000 1.77318000 1.77318000 1.77329000 1.77359664 0.00047478 13 1520554980 2018.03.09 00:23 1.77319000 1.77316000 1.77310000 1.77324000 1.77355506 0.00045470 24 1520555040 2018.03.09 00:24 1.77317000 1.77315000 1.77306000 1.77324000 1.77351648 0.00047810 30 1520555100 2018.03.09 00:25 1.77315000 1.77316000 1.77307000 1.77337000 1.77348253 0.00049695 74 1520555160 2018.03.09 00:26 1.77317000 1.77331000 1.77317000 1.77337000 1.77346610 0.00048865 19 1520555220 2018.03.09 00:27 1.77333000 1.77337000 1.77330000 1.77338000 1.77345695 0.00046752 24 1520555280 2018.03.09 00:28 1.77338000 1.77331000 1.77330000 1.77341000 1.77344295 0.00045102 38 1520555340 2018.03.09 00:29 1.77333000 1.77362000 1.77330000 1.77362000 1.77345981 0.00042447 40 1520555400 2018.03.09 00:30 1.77361000 1.77338000 1.77334000 1.77367000 1.77345221 0.00040488 104 1520555460 2018.03.09 00:31 1.77338000 1.77318000 1.77305000 1.77347000 1.77342629 0.00037481 113 1520555520 2018.03.09 00:32 1.77317000 1.77310000 1.77309000 1.77325000 1.77339521 0.00034797 49 1520555580 2018.03.09 00:33 1.77310000 1.77319000 1.77310000 1.77319000 1.77337567 0.00030334 29 1520555640 2018.03.09 00:34 1.77320000 1.77320000 1.77319000 1.77326000 1.77335894 0.00024769 31 1520555700 2018.03.09 00:35 1.77321000 1.77320000 1.77313000 1.77326000 1.77334380 0.00019850 43 1520555760 2018.03.09 00:36 1.77319000 1.77318000 1.77318000 1.77320000 1.77332820 0.00013779 11 1520555820 2018.03.09 00:37 1.77319000 1.77318000 1.77318000 1.77320000 1.77331409 0.00013340 18 1520555880 2018.03.09 00:38 1.77318000 1.77324000 1.77314000 1.77325000 1.77330703 0.00012838 20 1520555940 2018.03.09 00:39 1.77326000 1.77325000 1.77318000 1.77357000 1.77330160 0.00012630 80 1520556000 2018.03.09 00:40 1.77323000 1.77305000 1.77305000 1.77327000 1.77327764 0.00012761 45 1520556060 2018.03.09 00:41 1.77304000 1.77298000 1.77298000 1.77307000 1.77324929 0.00013499 23 1520556120 2018.03.09 00:42 1.77299000 1.77271000 1.77271000 1.77299000 1.77319793 0.00017230 34 1520556180 2018.03.09 00:43 1.77271000 1.77279000 1.77254000 1.77279000 1.77315908 0.00019457 55 1520556240 2018.03.09 00:44 1.77278000 1.77288000 1.77264000 1.77295000 1.77313250 0.00020668 48 1520556300 2018.03.09 00:45 1.77287000 1.77264000 1.77253000 1.77287000 1.77308560 0.00023984 42 1520556360 2018.03.09 00:46 1.77265000 1.77273000 1.77265000 1.77277000 1.77305173 0.00025310 46 1520556420 2018.03.09 00:47 1.77272000 1.77281000 1.77271000 1.77281000 1.77302871 0.00025257 147 1520556480 2018.03.09 00:48 1.77280000 1.77292000 1.77280000 1.77311000 1.77301835 0.00024742 210 1520556540 2018.03.09 00:49 1.77292000 1.77309000 1.77281000 1.77309000 1.77302518 0.00020783 155 1520556600 2018.03.09 00:50 1.77309000 1.77302000 1.77301000 1.77309000 1.77302468 0.00019207 38 1520556660 2018.03.09 00:51 1.77299000 1.77298000 1.77288000 1.77303000 1.77302043 0.00018882 80 1520556720 2018.03.09 00:52 1.77295000 1.77299000 1.77287000 1.77302000 1.77301753 0.00018783 73 1520556780 2018.03.09 00:53 1.77300000 1.77288000 1.77288000 1.77302000 1.77300443 0.00018462 104 1520556840 2018.03.09 00:54 1.77294000 1.77295000 1.77290000 1.77298000 1.77299925 0.00017896 65 1520556900 2018.03.09 00:55 1.77295000 1.77294000 1.77285000 1.77298000 1.77299361 0.00017257 91 1520556960 2018.03.09 00:56 1.77294000 1.77309000 1.77283000 1.77314000 1.77300279 0.00017112 116 1520557020 2018.03.09 00:57 1.77308000 1.77376000 1.77308000 1.77376000 1.77307490 0.00025327 182 1520557080 2018.03.09 00:58 1.77378000 1.77387000 1.77367000 1.77413000 1.77315063 0.00033011 214 1520557140 2018.03.09 00:59 1.77384000 1.77423000 1.77379000 1.77425000 1.77325342 0.00044136 174 1520557200 2018.03.09 01:00 1.77416000 1.77416000 1.77395000 1.77432000 1.77333976 0.00051395 460 1520557260 2018.03.09 01:01 1.77420000 1.77442000 1.77411000 1.77450000 1.77344264 0.00059733 447 1520557320 2018.03.09 01:02 1.77439000 1.77383000 1.77379000 1.77457000 1.77347953 0.00059423 253 1520557380 2018.03.09 01:03 1.77386000 1.77379000 1.77377000 1.77395000 1.77350910 0.00058797 106 1520557440 2018.03.09 01:04 1.77384000 1.77384000 1.77373000 1.77402000 1.77354062 0.00058533 233 1520557500 2018.03.09 01:05 1.77382000 1.77385000 1.77378000 1.77393000 1.77357008 0.00056174 136 1520557560 2018.03.09 01:06 1.77383000 1.77364000 1.77361000 1.77383000 1.77357674 0.00053114 112 1520557620 2018.03.09 01:07 1.77360000 1.77355000 1.77349000 1.77366000 1.77357419 0.00050231 95 1520557680 2018.03.09 01:08 1.77355000 1.77361000 1.77344000 1.77366000 1.77357760 0.00048097 82 1520557740 2018.03.09 01:09 1.77358000 1.77341000 1.77326000 1.77366000 1.77356164 0.00046896 119 1520557800 2018.03.09 01:10 1.77339000 1.77330000 1.77323000 1.77339000 1.77353672 0.00045710 109 1520557860 2018.03.09 01:11 1.77330000 1.77316000 1.77303000 1.77333000 1.77350085 0.00045138 115 1520557920 2018.03.09 01:12 1.77316000 1.77323000 1.77304000 1.77327000 1.77347505 0.00044597 107 1520557980 2018.03.09 01:13 1.77323000 1.77331000 1.77316000 1.77331000 1.77345933 0.00043200 44 1520558040 2018.03.09 01:14 1.77331000 1.77338000 1.77326000 1.77343000 1.77345178 0.00042004 77 1520558100 2018.03.09 01:15 1.77336000 1.77341000 1.77326000 1.77343000 1.77344780 0.00040614 72 1520558160 2018.03.09 01:16 1.77340000 1.77346000 1.77334000 1.77346000 1.77344896 0.00039757 74 1520558220 2018.03.09 01:17 1.77344000 1.77349000 1.77328000 1.77353000 1.77345287 0.00038959 86 1520558280 2018.03.09 01:18 1.77348000 1.77348000 1.77344000 1.77370000 1.77345545 0.00037712 83 1520558340 2018.03.09 01:19 1.77349000 1.77351000 1.77349000 1.77359000 1.77346065 0.00033314 125 1520558400 2018.03.09 01:20 1.77348000 1.77324000 1.77317000 1.77350000 1.77343963 0.00030491 149 1520558460 2018.03.09 01:21 1.77325000 1.77315000 1.77313000 1.77338000 1.77341205 0.00022849 58 1520558520 2018.03.09 01:22 1.77299000 1.77300000 1.77296000 1.77303000 1.77337281 0.00023609 5 1520558580 2018.03.09 01:23 1.77295000 1.77304000 1.77273000 1.77304000 1.77334111 0.00023557 19 1520558640 2018.03.09 01:24 1.77302000 1.77315000 1.77291000 1.77317000 1.77332291 0.00021494 69 1520558700 2018.03.09 01:25 1.77314000 1.77293000 1.77290000 1.77314000 1.77328549 0.00020347 66 1520558760 2018.03.09 01:26 1.77294000 1.77291000 1.77272000 1.77300000 1.77324973 0.00020852 68 1520558820 2018.03.09 01:27 1.77289000 1.77277000 1.77273000 1.77292000 1.77320404 0.00022873 70 1520558880 2018.03.09 01:28 1.77278000 1.77281000 1.77277000 1.77297000 1.77316651 0.00023124 46 1520558940 2018.03.09 01:29 1.77281000 1.77288000 1.77281000 1.77304000 1.77313923 0.00023689 70 1520559000 2018.03.09 01:30 1.77287000 1.77270000 1.77265000 1.77291000 1.77309739 0.00025916 95 1520559060 2018.03.09 01:31 1.77268000 1.77273000 1.77259000 1.77278000 1.77306240 0.00027777 80 1520559120 2018.03.09 01:32 1.77271000 1.77235000 1.77233000 1.77271000 1.77299456 0.00032984 61 1520559180 2018.03.09 01:33 1.77235000 1.77234000 1.77232000 1.77247000 1.77293222 0.00036655 115 1520559240 2018.03.09 01:34 1.77232000 1.77245000 1.77229000 1.77252000 1.77288629 0.00037865 107 1520559300 2018.03.09 01:35 1.77243000 1.77238000 1.77238000 1.77255000 1.77283807 0.00038709 69 1520559360 2018.03.09 01:36 1.77239000 1.77286000 1.77239000 1.77296000 1.77284016 0.00036088 71 1520559420 2018.03.09 01:37 1.77286000 1.77246000 1.77237000 1.77294000 1.77280396 0.00034478 125 1520559480 2018.03.09 01:38 1.77247000 1.77232000 1.77232000 1.77248000 1.77275787 0.00033076 76 1520559540 2018.03.09 01:39 1.77232000 1.77218000 1.77196000 1.77236000 1.77270283 0.00031313 140 1520559600 2018.03.09 01:40 1.77217000 1.77221000 1.77208000 1.77228000 1.77265589 0.00030971 94 1520559660 2018.03.09 01:41 1.77221000 1.77214000 1.77203000 1.77223000 1.77260676 0.00031135 86 1520559720 2018.03.09 01:42 1.77214000 1.77191000 1.77184000 1.77217000 1.77254040 0.00033734 143 1520559780 2018.03.09 01:43 1.77191000 1.77199000 1.77174000 1.77203000 1.77248798 0.00034270 80 1520559840 2018.03.09 01:44 1.77199000 1.77230000 1.77196000 1.77232000 1.77247008 0.00031204 43 1520559900 2018.03.09 01:45 1.77231000 1.77223000 1.77223000 1.77240000 1.77244722 0.00029849 120 1520559960 2018.03.09 01:46 1.77224000 1.77185000 1.77178000 1.77235000 1.77239034 0.00030543 157 1520560020 2018.03.09 01:47 1.77187000 1.77198000 1.77176000 1.77202000 1.77235126 0.00030520 118 1520560080 2018.03.09 01:48 1.77198000 1.77203000 1.77196000 1.77216000 1.77232066 0.00029406 66 1520560140 2018.03.09 01:49 1.77204000 1.77194000 1.77180000 1.77206000 1.77228441 0.00027484 82 1520560200 2018.03.09 01:50 1.77191000 1.77198000 1.77191000 1.77204000 1.77225542 0.00026326 67 1520560260 2018.03.09 01:51 1.77199000 1.77182000 1.77174000 1.77199000 1.77221395 0.00025196 102 1520560320 2018.03.09 01:52 1.77182000 1.77173000 1.77153000 1.77182000 1.77216786 0.00026638 111 1520560380 2018.03.09 01:53 1.77171000 1.77164000 1.77144000 1.77204000 1.77211759 0.00028483 177 1520560440 2018.03.09 01:54 1.77162000 1.77159000 1.77148000 1.77171000 1.77206734 0.00029659 85 1520560500 2018.03.09 01:55 1.77157000 1.77167000 1.77152000 1.77169000 1.77202950 0.00030074 54 1520560560 2018.03.09 01:56 1.77167000 1.77183000 1.77159000 1.77184000 1.77201050 0.00023835 75 1520560620 2018.03.09 01:57 1.77182000 1.77185000 1.77176000 1.77192000 1.77199521 0.00021603 82 1520560680 2018.03.09 01:58 1.77183000 1.77190000 1.77179000 1.77192000 1.77198614 0.00020224 60 1520560740 2018.03.09 01:59 1.77189000 1.77165000 1.77163000 1.77189000 1.77195413 0.00020236 58 1520560800 2018.03.09 02:00 1.77167000 1.77191000 1.77160000 1.77199000 1.77194993 0.00019316 205 1520560860 2018.03.09 02:01 1.77193000 1.77193000 1.77171000 1.77199000 1.77194803 0.00018785 186 1520560920 2018.03.09 02:02 1.77193000 1.77214000 1.77189000 1.77214000 1.77196631 0.00019805 123 1520560980 2018.03.09 02:03 1.77213000 1.77242000 1.77211000 1.77265000 1.77200952 0.00023537 165 1520561040 2018.03.09 02:04 1.77242000 1.77240000 1.77231000 1.77265000 1.77204671 0.00025790 179 1520561100 2018.03.09 02:05 1.77241000 1.77228000 1.77220000 1.77247000 1.77206893 0.00027086 154 1520561160 2018.03.09 02:06 1.77229000 1.77217000 1.77208000 1.77236000 1.77207855 0.00027202 153 1520561220 2018.03.09 02:07 1.77215000 1.77207000 1.77206000 1.77234000 1.77207774 0.00027074 92 1520561280 2018.03.09 02:08 1.77206000 1.77229000 1.77195000 1.77257000 1.77209795 0.00028388 158 1520561340 2018.03.09 02:09 1.77229000 1.77213000 1.77208000 1.77239000 1.77210101 0.00028317 189 1520561400 2018.03.09 02:10 1.77213000 1.77211000 1.77207000 1.77227000 1.77210186 0.00028226 124 1520561460 2018.03.09 02:11 1.77211000 1.77212000 1.77207000 1.77231000 1.77210359 0.00027586 119 1520561520 2018.03.09 02:12 1.77215000 1.77178000 1.77173000 1.77220000 1.77207277 0.00026182 210 1520561580 2018.03.09 02:13 1.77177000 1.77197000 1.77167000 1.77199000 1.77206298 0.00024205 206 1520561640 2018.03.09 02:14 1.77197000 1.77218000 1.77195000 1.77239000 1.77207413 0.00022074 220 1520561700 2018.03.09 02:15 1.77219000 1.77205000 1.77181000 1.77219000 1.77207183 0.00020130 253 1520561760 2018.03.09 02:16 1.77204000 1.77273000 1.77203000 1.77274000 1.77213451 0.00024322 203 1520561820 2018.03.09 02:17 1.77272000 1.77280000 1.77256000 1.77299000 1.77219789 0.00028127 201 1520561880 2018.03.09 02:18 1.77282000 1.77281000 1.77266000 1.77307000 1.77225619 0.00031131 200 1520561940 2018.03.09 02:19 1.77281000 1.77264000 1.77254000 1.77281000 1.77229274 0.00029657 234 1520562000 2018.03.09 02:20 1.77264000 1.77254000 1.77249000 1.77274000 1.77231629 0.00029143 196 1520562060 2018.03.09 02:21 1.77252000 1.77222000 1.77217000 1.77259000 1.77230712 0.00027854 111 1520562120 2018.03.09 02:22 1.77220000 1.77179000 1.77177000 1.77222000 1.77225787 0.00029802 124 1520562180 2018.03.09 02:23 1.77180000 1.77204000 1.77176000 1.77204000 1.77223712 0.00030038 132 1520562240 2018.03.09 02:24 1.77206000 1.77196000 1.77194000 1.77209000 1.77221073 0.00030541 98 1520562300 2018.03.09 02:25 1.77197000 1.77209000 1.77197000 1.77218000 1.77219923 0.00030694 88 1520562360 2018.03.09 02:26 1.77208000 1.77232000 1.77207000 1.77236000 1.77221073 0.00030705 110 1520562420 2018.03.09 02:27 1.77233000 1.77216000 1.77216000 1.77234000 1.77220590 0.00030609 82 1520562480 2018.03.09 02:28 1.77217000 1.77254000 1.77211000 1.77257000 1.77223772 0.00031175 147 1520562540 2018.03.09 02:29 1.77254000 1.77274000 1.77251000 1.77277000 1.77228556 0.00032789 106 1520562600 2018.03.09 02:30 1.77271000 1.77331000 1.77244000 1.77331000 1.77238312 0.00039678 263 1520562660 2018.03.09 02:31 1.77330000 1.77288000 1.77287000 1.77339000 1.77243044 0.00041121 167 1520562720 2018.03.09 02:32 1.77287000 1.77306000 1.77271000 1.77306000 1.77249040 0.00041234 139 1520562780 2018.03.09 02:33 1.77308000 1.77297000 1.77292000 1.77309000 1.77253608 0.00041227 98 1520562840 2018.03.09 02:34 1.77296000 1.77304000 1.77283000 1.77306000 1.77258407 0.00042283 123 1520562900 2018.03.09 02:35 1.77304000 1.77257000 1.77257000 1.77304000 1.77258273 0.00040555 183 1520562960 2018.03.09 02:36 1.77257000 1.77279000 1.77257000 1.77279000 1.77260247 0.00040827 111 1520563020 2018.03.09 02:37 1.77280000 1.77261000 1.77260000 1.77293000 1.77260319 0.00040596 119 1520563080 2018.03.09 02:38 1.77261000 1.77259000 1.77259000 1.77277000 1.77260193 0.00040314 114 1520563140 2018.03.09 02:39 1.77260000 1.77275000 1.77260000 1.77276000 1.77261603 0.00040651 58 1520563200 2018.03.09 02:40 1.77274000 1.77292000 1.77264000 1.77293000 1.77264498 0.00041621 68 1520563260 2018.03.09 02:41 1.77293000 1.77265000 1.77263000 1.77295000 1.77264546 0.00040529 129 1520563320 2018.03.09 02:42 1.77265000 1.77262000 1.77255000 1.77272000 1.77264304 0.00035726 86 1520563380 2018.03.09 02:43 1.77262000 1.77257000 1.77251000 1.77262000 1.77263608 0.00033160 84 1520563440 2018.03.09 02:44 1.77258000 1.77260000 1.77250000 1.77261000 1.77263264 0.00029588 78 1520563500 2018.03.09 02:45 1.77258000 1.77258000 1.77252000 1.77280000 1.77262763 0.00027165 195 1520563560 2018.03.09 02:46 1.77257000 1.77266000 1.77249000 1.77275000 1.77263071 0.00026171 154 1520563620 2018.03.09 02:47 1.77265000 1.77291000 1.77265000 1.77296000 1.77265731 0.00023392 196 1520563680 2018.03.09 02:48 1.77292000 1.77290000 1.77284000 1.77299000 1.77268042 0.00022707 146 1520563740 2018.03.09 02:49 1.77289000 1.77308000 1.77289000 1.77312000 1.77271848 0.00022690 118 1520563800 2018.03.09 02:50 1.77308000 1.77280000 1.77279000 1.77310000 1.77272624 0.00018294 123 1520563860 2018.03.09 02:51 1.77279000 1.77271000 1.77265000 1.77283000 1.77272470 0.00018009 180 1520563920 2018.03.09 02:52 1.77272000 1.77283000 1.77271000 1.77295000 1.77273473 0.00016373 128 1520563980 2018.03.09 02:53 1.77287000 1.77283000 1.77266000 1.77296000 1.77274380 0.00015585 212 1520564040 2018.03.09 02:54 1.77284000 1.77321000 1.77281000 1.77337000 1.77278820 0.00017718 254 1520564100 2018.03.09 02:55 1.77321000 1.77304000 1.77281000 1.77321000 1.77281218 0.00018174 366 1520564160 2018.03.09 02:56 1.77303000 1.77301000 1.77295000 1.77316000 1.77283102 0.00018979 201 1520564220 2018.03.09 02:57 1.77301000 1.77332000 1.77296000 1.77333000 1.77287759 0.00021884 196 1520564280 2018.03.09 02:58 1.77330000 1.77330000 1.77316000 1.77339000 1.77291782 0.00023526 208 1520564340 2018.03.09 02:59 1.77332000 1.77372000 1.77327000 1.77394000 1.77299422 0.00030445 204 1520564400 2018.03.09 03:00 1.77371000 1.77392000 1.77364000 1.77410000 1.77308239 0.00038541 428 1520564460 2018.03.09 03:01 1.77390000 1.77338000 1.77333000 1.77396000 1.77311073 0.00038617 281 1520564520 2018.03.09 03:02 1.77335000 1.77360000 1.77332000 1.77361000 1.77315733 0.00039627 126 1520564580 2018.03.09 03:03 1.77361000 1.77362000 1.77337000 1.77376000 1.77320139 0.00039672 273 1520564640 2018.03.09 03:04 1.77362000 1.77376000 1.77342000 1.77381000 1.77325459 0.00040280 178 1520564700 2018.03.09 03:05 1.77374000 1.77366000 1.77358000 1.77382000 1.77329320 0.00039040 336 1520564760 2018.03.09 03:06 1.77365000 1.77337000 1.77335000 1.77365000 1.77330052 0.00036520 246 1520564820 2018.03.09 03:07 1.77341000 1.77327000 1.77326000 1.77347000 1.77329761 0.00035440 327 1520564880 2018.03.09 03:08 1.77326000 1.77257000 1.77248000 1.77326000 1.77322831 0.00037732 320 1520564940 2018.03.09 03:09 1.77257000 1.77260000 1.77248000 1.77274000 1.77316848 0.00040536 193 1520565000 2018.03.09 03:10 1.77260000 1.77280000 1.77245000 1.77294000 1.77313338 0.00041180 294 1520565060 2018.03.09 03:11 1.77280000 1.77260000 1.77258000 1.77291000 1.77308258 0.00043160 169 1520565120 2018.03.09 03:12 1.77259000 1.77265000 1.77258000 1.77287000 1.77304139 0.00045251 172 1520565180 2018.03.09 03:13 1.77264000 1.77278000 1.77262000 1.77295000 1.77301649 0.00046358 119 1520565240 2018.03.09 03:14 1.77280000 1.77258000 1.77254000 1.77284000 1.77297492 0.00048752 246 1520565300 2018.03.09 03:15 1.77258000 1.77273000 1.77254000 1.77293000 1.77295160 0.00049974 328 1520565360 2018.03.09 03:16 1.77275000 1.77245000 1.77234000 1.77275000 1.77290382 0.00053090 299 1520565420 2018.03.09 03:17 1.77245000 1.77244000 1.77228000 1.77265000 1.77285965 0.00054986 146 1520565480 2018.03.09 03:18 1.77245000 1.77264000 1.77244000 1.77268000 1.77283873 0.00055115 155 1520565540 2018.03.09 03:19 1.77264000 1.77222000 1.77219000 1.77264000 1.77277980 0.00055175 212 1520565600 2018.03.09 03:20 1.77221000 1.77190000 1.77190000 1.77228000 1.77269601 0.00054964 203 1520565660 2018.03.09 03:21 1.77190000 1.77178000 1.77176000 1.77197000 1.77260877 0.00058873 89 1520565720 2018.03.09 03:22 1.77178000 1.77172000 1.77168000 1.77190000 1.77252413 0.00060064 156 1520565780 2018.03.09 03:23 1.77171000 1.77180000 1.77162000 1.77188000 1.77245516 0.00058682 128 1520565840 2018.03.09 03:24 1.77181000 1.77229000 1.77178000 1.77239000 1.77243943 0.00051341 164 1520565900 2018.03.09 03:25 1.77229000 1.77209000 1.77205000 1.77229000 1.77240615 0.00044492 180 1520565960 2018.03.09 03:26 1.77209000 1.77167000 1.77167000 1.77211000 1.77233604 0.00042392 107 1520566020 2018.03.09 03:27 1.77170000 1.77186000 1.77166000 1.77186000 1.77229071 0.00038338 55 1520566080 2018.03.09 03:28 1.77187000 1.77203000 1.77186000 1.77205000 1.77226588 0.00038293 67 1520566140 2018.03.09 03:29 1.77204000 1.77217000 1.77199000 1.77218000 1.77225675 0.00037615 116 1520566200 2018.03.09 03:30 1.77217000 1.77200000 1.77176000 1.77235000 1.77223229 0.00035893 194 1520566260 2018.03.09 03:31 1.77198000 1.77272000 1.77198000 1.77290000 1.77227874 0.00036974 212 1520566320 2018.03.09 03:32 1.77270000 1.77230000 1.77230000 1.77281000 1.77228077 0.00036073 139 1520566380 2018.03.09 03:33 1.77229000 1.77217000 1.77205000 1.77236000 1.77227022 0.00034091 207 1520566440 2018.03.09 03:34 1.77215000 1.77227000 1.77204000 1.77238000 1.77227020 0.00033379 351 1520566500 2018.03.09 03:35 1.77226000 1.77207000 1.77195000 1.77240000 1.77225113 0.00031281 341 1520566560 2018.03.09 03:36 1.77205000 1.77176000 1.77165000 1.77209000 1.77220436 0.00030905 216 1520566620 2018.03.09 03:37 1.77176000 1.77204000 1.77174000 1.77208000 1.77218870 0.00030047 157 1520566680 2018.03.09 03:38 1.77204000 1.77183000 1.77167000 1.77204000 1.77215454 0.00027779 195 1520566740 2018.03.09 03:39 1.77183000 1.77193000 1.77171000 1.77201000 1.77213316 0.00027235 171 1520566800 2018.03.09 03:40 1.77191000 1.77209000 1.77191000 1.77219000 1.77212905 0.00026592 211 1520566860 2018.03.09 03:41 1.77205000 1.77226000 1.77194000 1.77245000 1.77214152 0.00025985 295 1520566920 2018.03.09 03:42 1.77226000 1.77202000 1.77202000 1.77229000 1.77212994 0.00024045 160 1520566980 2018.03.09 03:43 1.77201000 1.77202000 1.77192000 1.77207000 1.77211947 0.00022811 86 1520567040 2018.03.09 03:44 1.77203000 1.77206000 1.77200000 1.77208000 1.77211381 0.00022406 83 1520567100 2018.03.09 03:45 1.77206000 1.77190000 1.77187000 1.77220000 1.77209345 0.00022500 216 1520567160 2018.03.09 03:46 1.77190000 1.77178000 1.77162000 1.77190000 1.77206359 0.00021379 206 1520567220 2018.03.09 03:47 1.77179000 1.77179000 1.77166000 1.77180000 1.77203754 0.00021884 75 1520567280 2018.03.09 03:48 1.77180000 1.77186000 1.77164000 1.77188000 1.77202063 0.00022414 103 1520567340 2018.03.09 03:49 1.77185000 1.77204000 1.77181000 1.77205000 1.77202247 0.00022148 246 1520567400 2018.03.09 03:50 1.77204000 1.77211000 1.77197000 1.77218000 1.77203081 0.00022137 138 1520567460 2018.03.09 03:51 1.77209000 1.77204000 1.77180000 1.77209000 1.77203169 0.00015902 153 1520567520 2018.03.09 03:52 1.77204000 1.77207000 1.77204000 1.77222000 1.77203533 0.00014821 98 1520567580 2018.03.09 03:53 1.77206000 1.77178000 1.77177000 1.77225000 1.77201102 0.00015003 136 1520567640 2018.03.09 03:54 1.77181000 1.77169000 1.77167000 1.77197000 1.77198044 0.00014812 113 1520567700 2018.03.09 03:55 1.77170000 1.77190000 1.77164000 1.77191000 1.77197278 0.00014640 143 1520567760 2018.03.09 03:56 1.77185000 1.77160000 1.77158000 1.77192000 1.77193728 0.00015838 86 1520567820 2018.03.09 03:57 1.77162000 1.77188000 1.77162000 1.77205000 1.77193182 0.00015716 116 1520567880 2018.03.09 03:58 1.77189000 1.77206000 1.77189000 1.77213000 1.77194403 0.00015765 93 1520567940 2018.03.09 03:59 1.77209000 1.77230000 1.77207000 1.77235000 1.77197793 0.00017629 115 1520568000 2018.03.09 04:00 1.77231000 1.77240000 1.77227000 1.77249000 1.77201813 0.00020240 213 1520568060 2018.03.09 04:01 1.77239000 1.77228000 1.77219000 1.77260000 1.77204307 0.00020987 191 1520568120 2018.03.09 04:02 1.77227000 1.77247000 1.77227000 1.77259000 1.77208373 0.00024117 152 1520568180 2018.03.09 04:03 1.77247000 1.77251000 1.77238000 1.77258000 1.77212433 0.00027089 176 1520568240 2018.03.09 04:04 1.77252000 1.77263000 1.77249000 1.77280000 1.77217249 0.00030823 132 1520568300 2018.03.09 04:05 1.77262000 1.77249000 1.77214000 1.77262000 1.77220273 0.00032031 161 1520568360 2018.03.09 04:06 1.77249000 1.77260000 1.77234000 1.77263000 1.77224056 0.00032995 265 1520568420 2018.03.09 04:07 1.77262000 1.77257000 1.77226000 1.77271000 1.77227194 0.00033156 279 1520568480 2018.03.09 04:08 1.77257000 1.77243000 1.77234000 1.77257000 1.77228699 0.00032453 91 1520568540 2018.03.09 04:09 1.77242000 1.77239000 1.77226000 1.77251000 1.77229680 0.00032312 157 1520568600 2018.03.09 04:10 1.77238000 1.77228000 1.77225000 1.77244000 1.77229520 0.00032004 156 1520568660 2018.03.09 04:11 1.77228000 1.77223000 1.77218000 1.77246000 1.77228899 0.00031398 102 1520568720 2018.03.09 04:12 1.77223000 1.77242000 1.77218000 1.77243000 1.77230147 0.00031351 164 1520568780 2018.03.09 04:13 1.77239000 1.77223000 1.77221000 1.77244000 1.77229466 0.00029075 106 1520568840 2018.03.09 04:14 1.77224000 1.77250000 1.77220000 1.77252000 1.77231422 0.00026116 90 1520568900 2018.03.09 04:15 1.77250000 1.77245000 1.77241000 1.77268000 1.77232715 0.00024526 118 1520568960 2018.03.09 04:16 1.77246000 1.77268000 1.77246000 1.77268000 1.77236075 0.00019195 122 1520569020 2018.03.09 04:17 1.77264000 1.77274000 1.77245000 1.77277000 1.77239687 0.00016902 155 1520569080 2018.03.09 04:18 1.77276000 1.77289000 1.77258000 1.77301000 1.77244384 0.00017310 165 1520569140 2018.03.09 04:19 1.77288000 1.77318000 1.77287000 1.77337000 1.77251395 0.00022466 156 1520569200 2018.03.09 04:20 1.77320000 1.77315000 1.77306000 1.77331000 1.77257452 0.00026197 112 1520569260 2018.03.09 04:21 1.77315000 1.77286000 1.77277000 1.77319000 1.77260171 0.00026179 174 1520569320 2018.03.09 04:22 1.77286000 1.77285000 1.77276000 1.77289000 1.77262536 0.00026683 84 1520569380 2018.03.09 04:23 1.77286000 1.77266000 1.77263000 1.77289000 1.77262866 0.00026589 133 1520569440 2018.03.09 04:24 1.77268000 1.77290000 1.77268000 1.77293000 1.77265450 0.00027429 130 1520569500 2018.03.09 04:25 1.77290000 1.77307000 1.77284000 1.77308000 1.77269407 0.00029003 164 1520569560 2018.03.09 04:26 1.77307000 1.77274000 1.77273000 1.77307000 1.77269845 0.00028998 142 1520569620 2018.03.09 04:27 1.77274000 1.77284000 1.77268000 1.77288000 1.77271193 0.00029171 90 1520569680 2018.03.09 04:28 1.77285000 1.77262000 1.77262000 1.77285000 1.77270317 0.00028484 105 1520569740 2018.03.09 04:29 1.77262000 1.77257000 1.77251000 1.77267000 1.77269049 0.00027752 137 1520569800 2018.03.09 04:30 1.77258000 1.77269000 1.77236000 1.77269000 1.77269044 0.00026191 196 1520569860 2018.03.09 04:31 1.77269000 1.77316000 1.77268000 1.77316000 1.77273516 0.00025455 118 1520569920 2018.03.09 04:32 1.77318000 1.77313000 1.77303000 1.77320000 1.77277277 0.00025397 129 1520569980 2018.03.09 04:33 1.77313000 1.77290000 1.77290000 1.77317000 1.77278488 0.00022218 72 1520570040 2018.03.09 04:34 1.77290000 1.77304000 1.77290000 1.77306000 1.77280918 0.00021377 69 1520570100 2018.03.09 04:35 1.77304000 1.77309000 1.77304000 1.77325000 1.77283592 0.00019922 87 1520570160 2018.03.09 04:36 1.77309000 1.77311000 1.77307000 1.77312000 1.77286203 0.00019766 50 1520570220 2018.03.09 04:37 1.77311000 1.77252000 1.77252000 1.77311000 1.77282945 0.00021820 83 1520570280 2018.03.09 04:38 1.77252000 1.77239000 1.77239000 1.77258000 1.77278760 0.00025004 96 1520570340 2018.03.09 04:39 1.77239000 1.77261000 1.77239000 1.77264000 1.77277069 0.00024213 63 1520570400 2018.03.09 04:40 1.77260000 1.77234000 1.77232000 1.77271000 1.77272967 0.00025527 93 1520570460 2018.03.09 04:41 1.77234000 1.77233000 1.77231000 1.77236000 1.77269160 0.00027826 30 1520570520 2018.03.09 04:42 1.77232000 1.77236000 1.77227000 1.77238000 1.77266002 0.00029425 65 1520570580 2018.03.09 04:43 1.77235000 1.77248000 1.77234000 1.77252000 1.77264288 0.00030231 61 1520570640 2018.03.09 04:44 1.77248000 1.77223000 1.77223000 1.77248000 1.77260356 0.00032173 68 1520570700 2018.03.09 04:45 1.77223000 1.77223000 1.77209000 1.77230000 1.77256798 0.00032486 138 1520570760 2018.03.09 04:46 1.77223000 1.77223000 1.77217000 1.77226000 1.77253579 0.00034009 44 1520570820 2018.03.09 04:47 1.77223000 1.77254000 1.77220000 1.77255000 1.77253619 0.00033311 56 1520570880 2018.03.09 04:48 1.77254000 1.77259000 1.77247000 1.77286000 1.77254132 0.00033144 116 1520570940 2018.03.09 04:49 1.77259000 1.77246000 1.77246000 1.77265000 1.77253357 0.00033383 92 1520571000 2018.03.09 04:50 1.77246000 1.77242000 1.77238000 1.77250000 1.77252276 0.00033555 90 1520571060 2018.03.09 04:51 1.77242000 1.77253000 1.77240000 1.77254000 1.77252345 0.00030367 52 1520571120 2018.03.09 04:52 1.77253000 1.77257000 1.77253000 1.77259000 1.77252788 0.00027153 51 1520571180 2018.03.09 04:53 1.77257000 1.77276000 1.77257000 1.77277000 1.77254999 0.00026341 58 1520571240 2018.03.09 04:54 1.77276000 1.77310000 1.77270000 1.77310000 1.77260237 0.00027536 107 1520571300 2018.03.09 04:55 1.77310000 1.77292000 1.77277000 1.77310000 1.77263262 0.00027186 88 1520571360 2018.03.09 04:56 1.77291000 1.77276000 1.77276000 1.77294000 1.77264475 0.00025738 65 1520571420 2018.03.09 04:57 1.77276000 1.77296000 1.77276000 1.77304000 1.77267477 0.00027856 94 1520571480 2018.03.09 04:58 1.77297000 1.77303000 1.77289000 1.77305000 1.77270861 0.00029650 67 1520571540 2018.03.09 04:59 1.77304000 1.77290000 1.77287000 1.77304000 1.77272683 0.00030663 105 1520571600 2018.03.09 05:00 1.77286000 1.77326000 1.77285000 1.77331000 1.77277761 0.00033595 234 1520571660 2018.03.09 05:01 1.77327000 1.77324000 1.77319000 1.77329000 1.77282165 0.00035243 79 1520571720 2018.03.09 05:02 1.77324000 1.77329000 1.77320000 1.77330000 1.77286625 0.00036760 61 1520571780 2018.03.09 05:03 1.77329000 1.77352000 1.77329000 1.77352000 1.77292851 0.00040500 76 1520571840 2018.03.09 05:04 1.77351000 1.77352000 1.77348000 1.77354000 1.77298485 0.00041243 71 1520571900 2018.03.09 05:05 1.77352000 1.77350000 1.77330000 1.77352000 1.77303391 0.00040635 107 1520571960 2018.03.09 05:06 1.77350000 1.77363000 1.77339000 1.77363000 1.77309068 0.00040061 143 1520572020 2018.03.09 05:07 1.77363000 1.77355000 1.77350000 1.77368000 1.77313442 0.00040434 140 1520572080 2018.03.09 05:08 1.77354000 1.77353000 1.77343000 1.77373000 1.77317210 0.00040321 146 1520572140 2018.03.09 05:09 1.77355000 1.77377000 1.77332000 1.77390000 1.77322904 0.00040277 297 1520572200 2018.03.09 05:10 1.77377000 1.77403000 1.77363000 1.77405000 1.77330532 0.00041110 198 1520572260 2018.03.09 05:11 1.77403000 1.77398000 1.77391000 1.77414000 1.77336958 0.00040948 204 1520572320 2018.03.09 05:12 1.77398000 1.77417000 1.77392000 1.77419000 1.77344581 0.00041634 143 1520572380 2018.03.09 05:13 1.77416000 1.77394000 1.77379000 1.77419000 1.77349287 0.00040710 140 1520572440 2018.03.09 05:14 1.77398000 1.77409000 1.77393000 1.77421000 1.77354974 0.00042497 72 1520572500 2018.03.09 05:15 1.77409000 1.77411000 1.77406000 1.77424000 1.77360310 0.00042480 178 1520572560 2018.03.09 05:16 1.77412000 1.77413000 1.77412000 1.77423000 1.77365328 0.00040109 90 1520572620 2018.03.09 05:17 1.77414000 1.77408000 1.77398000 1.77415000 1.77369392 0.00038310 127 1520572680 2018.03.09 05:18 1.77408000 1.77397000 1.77392000 1.77415000 1.77372022 0.00035827 82 1520572740 2018.03.09 05:19 1.77397000 1.77400000 1.77391000 1.77408000 1.77374686 0.00031134 100 1520572800 2018.03.09 05:20 1.77408000 1.77402000 1.77389000 1.77414000 1.77377287 0.00029418 109 1520572860 2018.03.09 05:21 1.77403000 1.77394000 1.77390000 1.77403000 1.77378879 0.00026815 164 1520572920 2018.03.09 05:22 1.77393000 1.77389000 1.77384000 1.77399000 1.77379843 0.00024193 165 1520572980 2018.03.09 05:23 1.77389000 1.77374000 1.77373000 1.77394000 1.77379287 0.00023614 150 1520573040 2018.03.09 05:24 1.77375000 1.77364000 1.77361000 1.77375000 1.77377831 0.00023689 91 1520573100 2018.03.09 05:25 1.77364000 1.77365000 1.77352000 1.77376000 1.77376609 0.00023668 94 1520573160 2018.03.09 05:26 1.77365000 1.77345000 1.77345000 1.77369000 1.77373598 0.00026095 95 1520573220 2018.03.09 05:27 1.77350000 1.77344000 1.77342000 1.77352000 1.77370779 0.00028209 99 1520573280 2018.03.09 05:28 1.77344000 1.77349000 1.77342000 1.77355000 1.77368705 0.00029630 81 1520573340 2018.03.09 05:29 1.77349000 1.77336000 1.77330000 1.77349000 1.77365590 0.00032294 96 1520573400 2018.03.09 05:30 1.77335000 1.77326000 1.77325000 1.77337000 1.77361820 0.00034459 88 1520573460 2018.03.09 05:31 1.77325000 1.77336000 1.77319000 1.77344000 1.77359361 0.00035272 137 1520573520 2018.03.09 05:32 1.77336000 1.77340000 1.77332000 1.77345000 1.77357517 0.00034016 104 1520573580 2018.03.09 05:33 1.77339000 1.77340000 1.77339000 1.77354000 1.77355849 0.00034019 110 1520573640 2018.03.09 05:34 1.77343000 1.77329000 1.77325000 1.77352000 1.77353292 0.00033485 125 1520573700 2018.03.09 05:35 1.77330000 1.77329000 1.77327000 1.77347000 1.77350978 0.00032236 189 1520573760 2018.03.09 05:36 1.77329000 1.77331000 1.77301000 1.77345000 1.77349076 0.00030073 183 1520573820 2018.03.09 05:37 1.77332000 1.77328000 1.77313000 1.77334000 1.77347068 0.00028007 169 1520573880 2018.03.09 05:38 1.77327000 1.77332000 1.77327000 1.77337000 1.77345633 0.00026252 91 1520573940 2018.03.09 05:39 1.77332000 1.77347000 1.77332000 1.77350000 1.77345763 0.00023245 140 1520574000 2018.03.09 05:40 1.77349000 1.77349000 1.77346000 1.77363000 1.77346072 0.00019541 146 1520574060 2018.03.09 05:41 1.77350000 1.77386000 1.77348000 1.77390000 1.77349874 0.00018828 173 1520574120 2018.03.09 05:42 1.77385000 1.77383000 1.77383000 1.77403000 1.77353029 0.00019056 141 1520574180 2018.03.09 05:43 1.77384000 1.77397000 1.77379000 1.77397000 1.77357217 0.00022341 90 1520574240 2018.03.09 05:44 1.77398000 1.77385000 1.77380000 1.77401000 1.77359863 0.00024222 93 1520574300 2018.03.09 05:45 1.77385000 1.77388000 1.77385000 1.77393000 1.77362543 0.00026173 75 1520574360 2018.03.09 05:46 1.77387000 1.77408000 1.77385000 1.77414000 1.77366872 0.00029547 96 1520574420 2018.03.09 05:47 1.77408000 1.77395000 1.77387000 1.77408000 1.77369551 0.00030878 93 1520574480 2018.03.09 05:48 1.77396000 1.77401000 1.77388000 1.77410000 1.77372546 0.00032529 72 1520574540 2018.03.09 05:49 1.77399000 1.77404000 1.77390000 1.77417000 1.77375542 0.00033389 93 1520574600 2018.03.09 05:50 1.77404000 1.77416000 1.77393000 1.77416000 1.77379395 0.00034070 93 1520574660 2018.03.09 05:51 1.77415000 1.77409000 1.77405000 1.77415000 1.77382214 0.00034237 38 1520574720 2018.03.09 05:52 1.77407000 1.77422000 1.77407000 1.77430000 1.77386003 0.00035203 89 1520574780 2018.03.09 05:53 1.77421000 1.77430000 1.77421000 1.77432000 1.77390194 0.00036209 28 1520574840 2018.03.09 05:54 1.77430000 1.77418000 1.77417000 1.77435000 1.77392842 0.00034758 107 1520574900 2018.03.09 05:55 1.77418000 1.77418000 1.77414000 1.77430000 1.77395238 0.00032681 81 1520574960 2018.03.09 05:56 1.77418000 1.77402000 1.77400000 1.77419000 1.77395882 0.00029496 78 1520575020 2018.03.09 05:57 1.77401000 1.77405000 1.77388000 1.77407000 1.77396750 0.00025426 148 1520575080 2018.03.09 05:58 1.77405000 1.77402000 1.77397000 1.77411000 1.77397250 0.00020904 65 1520575140 2018.03.09 05:59 1.77401000 1.77397000 1.77392000 1.77413000 1.77397226 0.00017632 156 1520575200 2018.03.09 06:00 1.77396000 1.77372000 1.77368000 1.77410000 1.77394824 0.00015958 177 1520575260 2018.03.09 06:01 1.77371000 1.77349000 1.77336000 1.77371000 1.77390460 0.00020504 150 1520575320 2018.03.09 06:02 1.77350000 1.77347000 1.77339000 1.77357000 1.77386321 0.00024366 138 1520575380 2018.03.09 06:03 1.77347000 1.77340000 1.77322000 1.77351000 1.77381909 0.00028193 153 1520575440 2018.03.09 06:04 1.77339000 1.77335000 1.77334000 1.77343000 1.77377442 0.00031977 101 1520575500 2018.03.09 06:05 1.77334000 1.77368000 1.77333000 1.77369000 1.77376542 0.00032377 126 1520575560 2018.03.09 06:06 1.77368000 1.77354000 1.77351000 1.77369000 1.77374396 0.00032911 91 1520575620 2018.03.09 06:07 1.77356000 1.77336000 1.77336000 1.77367000 1.77370739 0.00035152 89 1520575680 2018.03.09 06:08 1.77335000 1.77339000 1.77331000 1.77340000 1.77367716 0.00036393 30 1520575740 2018.03.09 06:09 1.77342000 1.77337000 1.77321000 1.77342000 1.77364791 0.00037216 96 1520575800 2018.03.09 06:10 1.77336000 1.77313000 1.77313000 1.77337000 1.77359858 0.00038854 117 1520575860 2018.03.09 06:11 1.77315000 1.77305000 1.77304000 1.77331000 1.77354634 0.00040827 127 1520575920 2018.03.09 06:12 1.77303000 1.77310000 1.77284000 1.77311000 1.77350383 0.00040447 97 1520575980 2018.03.09 06:13 1.77311000 1.77310000 1.77298000 1.77313000 1.77346537 0.00038377 85 1520576040 2018.03.09 06:14 1.77310000 1.77320000 1.77309000 1.77330000 1.77344010 0.00035937 91 1520576100 2018.03.09 06:15 1.77320000 1.77325000 1.77314000 1.77334000 1.77342199 0.00032475 157 1520576160 2018.03.09 06:16 1.77325000 1.77342000 1.77324000 1.77343000 1.77342180 0.00029596 104 1520576220 2018.03.09 06:17 1.77342000 1.77342000 1.77339000 1.77350000 1.77342163 0.00026050 123 1520576280 2018.03.09 06:18 1.77342000 1.77313000 1.77307000 1.77352000 1.77339386 0.00022914 142 1520576340 2018.03.09 06:19 1.77313000 1.77324000 1.77298000 1.77324000 1.77337920 0.00018906 120 1520576400 2018.03.09 06:20 1.77321000 1.77333000 1.77312000 1.77336000 1.77337452 0.00017185 247 1520576460 2018.03.09 06:21 1.77333000 1.77341000 1.77331000 1.77349000 1.77337790 0.00017126 166 1520576520 2018.03.09 06:22 1.77340000 1.77333000 1.77328000 1.77346000 1.77337333 0.00016859 176 1520576580 2018.03.09 06:23 1.77333000 1.77313000 1.77313000 1.77336000 1.77335016 0.00016829 126 1520576640 2018.03.09 06:24 1.77313000 1.77335000 1.77313000 1.77338000 1.77335014 0.00016829 134 1520576700 2018.03.09 06:25 1.77336000 1.77340000 1.77336000 1.77347000 1.77335489 0.00015385 66 1520576760 2018.03.09 06:26 1.77341000 1.77335000 1.77333000 1.77359000 1.77335443 0.00014792 102 1520576820 2018.03.09 06:27 1.77333000 1.77339000 1.77331000 1.77343000 1.77335781 0.00014999 68 1520576880 2018.03.09 06:28 1.77340000 1.77325000 1.77325000 1.77341000 1.77334755 0.00014586 88 1520576940 2018.03.09 06:29 1.77325000 1.77329000 1.77325000 1.77339000 1.77334207 0.00014327 58 1520577000 2018.03.09 06:30 1.77328000 1.77267000 1.77263000 1.77329000 1.77327806 0.00017876 126 1520577060 2018.03.09 06:31 1.77269000 1.77286000 1.77266000 1.77293000 1.77323824 0.00018956 139 1520577120 2018.03.09 06:32 1.77287000 1.77280000 1.77274000 1.77304000 1.77319651 0.00021086 246 1520577180 2018.03.09 06:33 1.77280000 1.77235000 1.77229000 1.77287000 1.77311589 0.00028883 292 1520577240 2018.03.09 06:34 1.77235000 1.77253000 1.77214000 1.77253000 1.77306009 0.00032649 160 1520577300 2018.03.09 06:35 1.77253000 1.77230000 1.77225000 1.77279000 1.77298770 0.00037991 218 1520577360 2018.03.09 06:36 1.77230000 1.77225000 1.77220000 1.77258000 1.77291744 0.00041755 287 1520577420 2018.03.09 06:37 1.77223000 1.77222000 1.77205000 1.77235000 1.77285102 0.00044568 256 1520577480 2018.03.09 06:38 1.77221000 1.77234000 1.77221000 1.77237000 1.77280235 0.00046773 96 1520577540 2018.03.09 06:39 1.77232000 1.77206000 1.77205000 1.77239000 1.77273165 0.00050279 177 1520577600 2018.03.09 06:40 1.77207000 1.77192000 1.77180000 1.77212000 1.77265435 0.00053472 184 1520577660 2018.03.09 06:41 1.77190000 1.77186000 1.77179000 1.77200000 1.77257870 0.00055360 212 1520577720 2018.03.09 06:42 1.77187000 1.77192000 1.77182000 1.77200000 1.77251596 0.00056065 125 1520577780 2018.03.09 06:43 1.77192000 1.77177000 1.77174000 1.77200000 1.77244492 0.00058261 113 1520577840 2018.03.09 06:44 1.77173000 1.77190000 1.77173000 1.77201000 1.77239302 0.00056918 140 1520577900 2018.03.09 06:45 1.77188000 1.77186000 1.77171000 1.77198000 1.77234226 0.00054339 110 1520577960 2018.03.09 06:46 1.77187000 1.77193000 1.77186000 1.77197000 1.77230300 0.00050695 89 1520578020 2018.03.09 06:47 1.77193000 1.77178000 1.77178000 1.77196000 1.77225319 0.00046160 83 1520578080 2018.03.09 06:48 1.77177000 1.77160000 1.77160000 1.77178000 1.77219098 0.00042812 84 1520578140 2018.03.09 06:49 1.77160000 1.77158000 1.77157000 1.77160000 1.77213279 0.00037049 24 1520578200 2018.03.09 06:50 1.77158000 1.77156000 1.77138000 1.77165000 1.77207824 0.00036785 121 1520578260 2018.03.09 06:51 1.77155000 1.77163000 1.77153000 1.77174000 1.77203555 0.00033260 61 1520578320 2018.03.09 06:52 1.77163000 1.77170000 1.77160000 1.77175000 1.77200359 0.00028772 61 1520578380 2018.03.09 06:53 1.77173000 1.77185000 1.77173000 1.77199000 1.77198896 0.00027561 88 1520578440 2018.03.09 06:54 1.77184000 1.77162000 1.77162000 1.77187000 1.77195383 0.00024877 36 1520578500 2018.03.09 06:55 1.77163000 1.77180000 1.77162000 1.77189000 1.77193918 0.00023339 117 1520578560 2018.03.09 06:56 1.77178000 1.77133000 1.77133000 1.77200000 1.77188116 0.00023821 183 1520578620 2018.03.09 06:57 1.77132000 1.77157000 1.77132000 1.77174000 1.77185152 0.00022510 94 1520578680 2018.03.09 06:58 1.77157000 1.77117000 1.77106000 1.77158000 1.77178662 0.00022173 153 1520578740 2018.03.09 06:59 1.77116000 1.77077000 1.77074000 1.77126000 1.77168980 0.00028493 226 1520578800 2018.03.09 07:00 1.77077000 1.77094000 1.77064000 1.77094000 1.77161839 0.00031610 221 1520578860 2018.03.09 07:01 1.77094000 1.77087000 1.77067000 1.77112000 1.77154711 0.00034843 228 1520578920 2018.03.09 07:02 1.77090000 1.77112000 1.77081000 1.77113000 1.77150643 0.00035046 198 1520578980 2018.03.09 07:03 1.77119000 1.77137000 1.77118000 1.77137000 1.77149344 0.00034672 67 1520579040 2018.03.09 07:04 1.77137000 1.77153000 1.77137000 1.77153000 1.77149692 0.00033486 53 1520579100 2018.03.09 07:05 1.77153000 1.77145000 1.77139000 1.77163000 1.77149245 0.00032454 60 1520579160 2018.03.09 07:06 1.77145000 1.77143000 1.77135000 1.77145000 1.77148651 0.00030868 63 1520579220 2018.03.09 07:07 1.77143000 1.77132000 1.77130000 1.77151000 1.77147065 0.00030034 100 1520579280 2018.03.09 07:08 1.77131000 1.77124000 1.77113000 1.77137000 1.77144868 0.00029845 95 1520579340 2018.03.09 07:09 1.77124000 1.77104000 1.77103000 1.77127000 1.77140976 0.00030266 71 1520579400 2018.03.09 07:10 1.77103000 1.77098000 1.77091000 1.77123000 1.77136883 0.00030885 136 1520579460 2018.03.09 07:11 1.77099000 1.77123000 1.77089000 1.77123000 1.77135561 0.00030287 164 1520579520 2018.03.09 07:12 1.77123000 1.77132000 1.77115000 1.77132000 1.77135222 0.00029237 121 1520579580 2018.03.09 07:13 1.77132000 1.77106000 1.77099000 1.77141000 1.77132439 0.00026999 120 1520579640 2018.03.09 07:14 1.77106000 1.77116000 1.77104000 1.77119000 1.77130873 0.00025946 75 1520579700 2018.03.09 07:15 1.77119000 1.77114000 1.77105000 1.77120000 1.77129266 0.00023131 152 1520579760 2018.03.09 07:16 1.77114000 1.77113000 1.77106000 1.77122000 1.77127717 0.00022777 54 1520579820 2018.03.09 07:17 1.77113000 1.77125000 1.77113000 1.77128000 1.77127458 0.00021705 59 1520579880 2018.03.09 07:18 1.77124000 1.77128000 1.77123000 1.77155000 1.77127510 0.00021602 117 1520579940 2018.03.09 07:19 1.77128000 1.77119000 1.77119000 1.77131000 1.77126699 0.00018209 106 1520580000 2018.03.09 07:20 1.77120000 1.77128000 1.77116000 1.77132000 1.77126823 0.00016715 117 1520580060 2018.03.09 07:21 1.77128000 1.77130000 1.77117000 1.77131000 1.77127126 0.00014225 97 1520580120 2018.03.09 07:22 1.77131000 1.77174000 1.77121000 1.77189000 1.77131590 0.00017889 137 1520580180 2018.03.09 07:23 1.77175000 1.77159000 1.77158000 1.77206000 1.77134200 0.00019497 264 1520580240 2018.03.09 07:24 1.77164000 1.77152000 1.77152000 1.77177000 1.77135896 0.00020034 130 1520580300 2018.03.09 07:25 1.77154000 1.77168000 1.77143000 1.77168000 1.77138953 0.00022312 115 1520580360 2018.03.09 07:26 1.77168000 1.77173000 1.77166000 1.77180000 1.77142196 0.00024853 89 1520580420 2018.03.09 07:27 1.77172000 1.77168000 1.77165000 1.77175000 1.77144653 0.00026429 139 1520580480 2018.03.09 07:28 1.77169000 1.77156000 1.77151000 1.77179000 1.77145734 0.00026592 147 1520580540 2018.03.09 07:29 1.77155000 1.77154000 1.77153000 1.77168000 1.77146521 0.00025262 111 1520580600 2018.03.09 07:30 1.77153000 1.77140000 1.77120000 1.77157000 1.77145900 0.00022660 165 1520580660 2018.03.09 07:31 1.77145000 1.77162000 1.77142000 1.77175000 1.77147433 0.00022761 137 1520580720 2018.03.09 07:32 1.77164000 1.77163000 1.77158000 1.77182000 1.77148916 0.00023139 142 1520580780 2018.03.09 07:33 1.77163000 1.77140000 1.77140000 1.77164000 1.77148067 0.00020972 92 1520580840 2018.03.09 07:34 1.77140000 1.77150000 1.77134000 1.77157000 1.77148251 0.00019735 127 1520580900 2018.03.09 07:35 1.77151000 1.77143000 1.77134000 1.77156000 1.77147751 0.00018205 158 1520580960 2018.03.09 07:36 1.77144000 1.77157000 1.77136000 1.77160000 1.77148632 0.00016526 222 1520581020 2018.03.09 07:37 1.77157000 1.77156000 1.77154000 1.77165000 1.77149333 0.00015655 123 1520581080 2018.03.09 07:38 1.77156000 1.77137000 1.77126000 1.77163000 1.77148159 0.00015371 138 1520581140 2018.03.09 07:39 1.77138000 1.77150000 1.77132000 1.77154000 1.77148334 0.00013866 144 1520581200 2018.03.09 07:40 1.77150000 1.77158000 1.77137000 1.77169000 1.77149255 0.00012875 146 1520581260 2018.03.09 07:41 1.77158000 1.77150000 1.77149000 1.77161000 1.77149326 0.00012098 106 1520581320 2018.03.09 07:42 1.77151000 1.77142000 1.77136000 1.77151000 1.77148628 0.00011202 99 1520581380 2018.03.09 07:43 1.77142000 1.77141000 1.77128000 1.77144000 1.77147902 0.00011397 111 1520581440 2018.03.09 07:44 1.77144000 1.77129000 1.77129000 1.77157000 1.77146101 0.00012821 152 1520581500 2018.03.09 07:45 1.77129000 1.77124000 1.77122000 1.77138000 1.77143997 0.00013572 96 1520581560 2018.03.09 07:46 1.77126000 1.77145000 1.77124000 1.77151000 1.77144092 0.00011890 213 1520581620 2018.03.09 07:47 1.77145000 1.77128000 1.77127000 1.77147000 1.77142560 0.00011606 162 1520581680 2018.03.09 07:48 1.77128000 1.77140000 1.77126000 1.77146000 1.77142316 0.00011290 160 1520581740 2018.03.09 07:49 1.77143000 1.77129000 1.77128000 1.77143000 1.77141048 0.00011658 117 1520581800 2018.03.09 07:50 1.77131000 1.77128000 1.77128000 1.77138000 1.77139805 0.00012339 97 1520581860 2018.03.09 07:51 1.77127000 1.77115000 1.77110000 1.77131000 1.77137443 0.00013068 182 1520581920 2018.03.09 07:52 1.77114000 1.77116000 1.77110000 1.77129000 1.77135400 0.00013086 193 1520581980 2018.03.09 07:53 1.77115000 1.77105000 1.77096000 1.77121000 1.77132505 0.00015327 171 1520582040 2018.03.09 07:54 1.77105000 1.77106000 1.77093000 1.77108000 1.77129981 0.00016536 71 1520582100 2018.03.09 07:55 1.77106000 1.77107000 1.77100000 1.77121000 1.77127792 0.00017608 158 1520582160 2018.03.09 07:56 1.77107000 1.77097000 1.77083000 1.77115000 1.77124860 0.00018363 167 1520582220 2018.03.09 07:57 1.77097000 1.77112000 1.77097000 1.77117000 1.77123635 0.00017495 83 1520582280 2018.03.09 07:58 1.77112000 1.77116000 1.77095000 1.77126000 1.77122908 0.00017474 162 1520582340 2018.03.09 07:59 1.77116000 1.77112000 1.77103000 1.77118000 1.77121869 0.00016733 139 1520582400 2018.03.09 08:00 1.77114000 1.77109000 1.77098000 1.77124000 1.77120643 0.00015039 215 1520582460 2018.03.09 08:01 1.77109000 1.77114000 1.77104000 1.77120000 1.77120011 0.00013632 92 1520582520 2018.03.09 08:02 1.77115000 1.77115000 1.77107000 1.77119000 1.77119533 0.00012750 92 1520582580 2018.03.09 08:03 1.77115000 1.77101000 1.77094000 1.77121000 1.77117768 0.00012340 103 1520582640 2018.03.09 08:04 1.77101000 1.77081000 1.77080000 1.77113000 1.77114267 0.00014368 174 1520582700 2018.03.09 08:05 1.77083000 1.77086000 1.77080000 1.77095000 1.77111575 0.00015576 126 1520582760 2018.03.09 08:06 1.77087000 1.77085000 1.77082000 1.77091000 1.77109044 0.00014866 123 1520582820 2018.03.09 08:07 1.77088000 1.77095000 1.77084000 1.77100000 1.77107706 0.00014598 171 1520582880 2018.03.09 08:08 1.77095000 1.77071000 1.77068000 1.77095000 1.77104210 0.00014887 95 1520582940 2018.03.09 08:09 1.77072000 1.77101000 1.77067000 1.77101000 1.77103905 0.00013825 183 1520583000 2018.03.09 08:10 1.77100000 1.77097000 1.77091000 1.77103000 1.77103247 0.00012747 63 1520583060 2018.03.09 08:11 1.77097000 1.77095000 1.77095000 1.77098000 1.77102462 0.00012496 36 1520583120 2018.03.09 08:12 1.77097000 1.77098000 1.77082000 1.77101000 1.77102037 0.00012091 59 1520583180 2018.03.09 08:13 1.77098000 1.77095000 1.77089000 1.77107000 1.77101366 0.00012061 87 1520583240 2018.03.09 08:14 1.77095000 1.77096000 1.77082000 1.77103000 1.77100855 0.00011993 169 1520583300 2018.03.09 08:15 1.77096000 1.77084000 1.77084000 1.77109000 1.77099250 0.00012230 201 1520583360 2018.03.09 08:16 1.77084000 1.77082000 1.77078000 1.77091000 1.77097607 0.00012662 123 1520583420 2018.03.09 08:17 1.77082000 1.77073000 1.77060000 1.77084000 1.77095264 0.00013225 200 1520583480 2018.03.09 08:18 1.77073000 1.77066000 1.77062000 1.77084000 1.77092477 0.00013794 207 1520583540 2018.03.09 08:19 1.77066000 1.77083000 1.77065000 1.77089000 1.77091574 0.00013209 185 1520583600 2018.03.09 08:20 1.77084000 1.77083000 1.77078000 1.77091000 1.77090758 0.00012694 133 1520583660 2018.03.09 08:21 1.77085000 1.77105000 1.77079000 1.77105000 1.77092114 0.00012217 169 1520583720 2018.03.09 08:22 1.77107000 1.77102000 1.77098000 1.77109000 1.77093056 0.00011610 147 1520583780 2018.03.09 08:23 1.77102000 1.77099000 1.77097000 1.77111000 1.77093622 0.00011768 109 1520583840 2018.03.09 08:24 1.77098000 1.77099000 1.77086000 1.77103000 1.77094134 0.00011671 145 1520583900 2018.03.09 08:25 1.77098000 1.77086000 1.77082000 1.77099000 1.77093359 0.00011402 47 1520583960 2018.03.09 08:26 1.77086000 1.77071000 1.77038000 1.77088000 1.77091230 0.00011735 214 1520584020 2018.03.09 08:27 1.77072000 1.77048000 1.77043000 1.77078000 1.77087113 0.00014494 188 1520584080 2018.03.09 08:28 1.77049000 1.77053000 1.77046000 1.77060000 1.77083864 0.00016041 163 1520584140 2018.03.09 08:29 1.77052000 1.77054000 1.77047000 1.77062000 1.77081020 0.00017116 134 1520584200 2018.03.09 08:30 1.77056000 1.77049000 1.77045000 1.77063000 1.77077970 0.00018464 190 1520584260 2018.03.09 08:31 1.77048000 1.77073000 1.77047000 1.77094000 1.77077497 0.00018159 226 1520584320 2018.03.09 08:32 1.77072000 1.77070000 1.77058000 1.77084000 1.77076783 0.00017708 190 1520584380 2018.03.09 08:33 1.77070000 1.77097000 1.77065000 1.77100000 1.77078708 0.00017718 168 1520584440 2018.03.09 08:34 1.77096000 1.77105000 1.77094000 1.77123000 1.77081212 0.00018381 162 1520584500 2018.03.09 08:35 1.77105000 1.77097000 1.77082000 1.77106000 1.77082716 0.00018883 167 1520584560 2018.03.09 08:36 1.77097000 1.77080000 1.77079000 1.77102000 1.77082457 0.00018852 140 1520584620 2018.03.09 08:37 1.77082000 1.77082000 1.77080000 1.77091000 1.77082414 0.00018728 100 1520584680 2018.03.09 08:38 1.77083000 1.77088000 1.77081000 1.77096000 1.77082946 0.00018450 128 1520584740 2018.03.09 08:39 1.77089000 1.77092000 1.77083000 1.77103000 1.77083808 0.00018641 136 1520584800 2018.03.09 08:40 1.77091000 1.77099000 1.77089000 1.77107000 1.77085255 0.00019105 186 1520584860 2018.03.09 08:41 1.77100000 1.77069000 1.77069000 1.77108000 1.77083707 0.00018624 199 1520584920 2018.03.09 08:42 1.77068000 1.77060000 1.77051000 1.77080000 1.77081449 0.00018440 177 1520584980 2018.03.09 08:43 1.77062000 1.77064000 1.77062000 1.77080000 1.77079787 0.00018088 100 1520585040 2018.03.09 08:44 1.77064000 1.77074000 1.77060000 1.77077000 1.77079236 0.00017494 55 1520585100 2018.03.09 08:45 1.77074000 1.77055000 1.77052000 1.77074000 1.77076928 0.00017728 121 1520585160 2018.03.09 08:46 1.77054000 1.77075000 1.77052000 1.77082000 1.77076744 0.00017656 177 1520585220 2018.03.09 08:47 1.77075000 1.77062000 1.77059000 1.77085000 1.77075340 0.00016676 213 1520585280 2018.03.09 08:48 1.77062000 1.77051000 1.77047000 1.77063000 1.77073022 0.00016900 224 1520585340 2018.03.09 08:49 1.77052000 1.77052000 1.77042000 1.77061000 1.77071020 0.00017331 155 1520585400 2018.03.09 08:50 1.77052000 1.77071000 1.77052000 1.77074000 1.77071018 0.00016617 66 1520585460 2018.03.09 08:51 1.77073000 1.77100000 1.77072000 1.77107000 1.77073778 0.00017079 132 1520585520 2018.03.09 08:52 1.77096000 1.77098000 1.77095000 1.77107000 1.77076085 0.00017425 64 1520585580 2018.03.09 08:53 1.77099000 1.77096000 1.77091000 1.77108000 1.77077982 0.00017205 128 1520585640 2018.03.09 08:54 1.77095000 1.77088000 1.77085000 1.77103000 1.77078936 0.00016312 87 1520585700 2018.03.09 08:55 1.77086000 1.77070000 1.77069000 1.77090000 1.77078085 0.00015811 83 1520585760 2018.03.09 08:56 1.77071000 1.77068000 1.77067000 1.77089000 1.77077124 0.00015851 114 1520585820 2018.03.09 08:57 1.77068000 1.77060000 1.77058000 1.77068000 1.77075493 0.00016098 107 1520585880 2018.03.09 08:58 1.77057000 1.77064000 1.77055000 1.77070000 1.77074399 0.00015954 63 1520585940 2018.03.09 08:59 1.77064000 1.77088000 1.77060000 1.77093000 1.77075694 0.00015909 121 1520586000 2018.03.09 09:00 1.77086000 1.77049000 1.77049000 1.77086000 1.77073152 0.00015576 219 1520586060 2018.03.09 09:01 1.77049000 1.77059000 1.77036000 1.77066000 1.77071804 0.00015673 203 1520586120 2018.03.09 09:02 1.77059000 1.77099000 1.77056000 1.77099000 1.77074394 0.00016750 247 1520586180 2018.03.09 09:03 1.77098000 1.77115000 1.77094000 1.77115000 1.77078261 0.00019240 304 1520586240 2018.03.09 09:04 1.77115000 1.77137000 1.77094000 1.77162000 1.77083856 0.00024035 488 1520586300 2018.03.09 09:05 1.77137000 1.77131000 1.77131000 1.77152000 1.77088345 0.00026214 131 1520586360 2018.03.09 09:06 1.77131000 1.77118000 1.77109000 1.77132000 1.77091170 0.00027493 122 1520586420 2018.03.09 09:07 1.77118000 1.77125000 1.77108000 1.77132000 1.77094392 0.00028428 132 1520586480 2018.03.09 09:08 1.77124000 1.77113000 1.77109000 1.77130000 1.77096164 0.00027383 163 1520586540 2018.03.09 09:09 1.77113000 1.77147000 1.77107000 1.77148000 1.77101005 0.00028604 146 1520586600 2018.03.09 09:10 1.77147000 1.77146000 1.77142000 1.77153000 1.77105291 0.00030229 75 1520586660 2018.03.09 09:11 1.77146000 1.77140000 1.77131000 1.77165000 1.77108596 0.00031857 183 1520586720 2018.03.09 09:12 1.77141000 1.77134000 1.77121000 1.77143000 1.77111016 0.00032827 166 1520586780 2018.03.09 09:13 1.77134000 1.77155000 1.77126000 1.77155000 1.77115205 0.00035050 238 1520586840 2018.03.09 09:14 1.77156000 1.77164000 1.77152000 1.77177000 1.77119852 0.00037268 155 1520586900 2018.03.09 09:15 1.77164000 1.77189000 1.77157000 1.77190000 1.77126437 0.00040129 208 1520586960 2018.03.09 09:16 1.77189000 1.77216000 1.77187000 1.77218000 1.77134967 0.00044513 84 1520587020 2018.03.09 09:17 1.77216000 1.77205000 1.77192000 1.77216000 1.77141637 0.00045392 162 1520587080 2018.03.09 09:18 1.77204000 1.77190000 1.77168000 1.77204000 1.77146243 0.00044149 148 1520587140 2018.03.09 09:19 1.77191000 1.77186000 1.77171000 1.77201000 1.77150029 0.00043742 196 1520587200 2018.03.09 09:20 1.77185000 1.77134000 1.77133000 1.77202000 1.77148503 0.00037460 246 1520587260 2018.03.09 09:21 1.77136000 1.77139000 1.77120000 1.77148000 1.77147598 0.00031768 231 1520587320 2018.03.09 09:22 1.77139000 1.77125000 1.77116000 1.77157000 1.77145446 0.00030555 274 1520587380 2018.03.09 09:23 1.77126000 1.77137000 1.77089000 1.77137000 1.77144641 0.00030021 279 1520587440 2018.03.09 09:24 1.77136000 1.77123000 1.77111000 1.77140000 1.77142580 0.00030848 163 1520587500 2018.03.09 09:25 1.77123000 1.77144000 1.77123000 1.77144000 1.77142715 0.00030702 153 1520587560 2018.03.09 09:26 1.77144000 1.77152000 1.77143000 1.77178000 1.77143600 0.00029977 228 1520587620 2018.03.09 09:27 1.77152000 1.77154000 1.77124000 1.77157000 1.77144590 0.00029425 238 1520587680 2018.03.09 09:28 1.77155000 1.77179000 1.77155000 1.77181000 1.77147867 0.00028254 226 1520587740 2018.03.09 09:29 1.77180000 1.77179000 1.77151000 1.77189000 1.77150832 0.00028040 347 1520587800 2018.03.09 09:30 1.77179000 1.77223000 1.77178000 1.77223000 1.77157705 0.00030331 275 1520587860 2018.03.09 09:31 1.77223000 1.77190000 1.77189000 1.77225000 1.77160781 0.00030257 166 1520587920 2018.03.09 09:32 1.77186000 1.77176000 1.77165000 1.77193000 1.77162230 0.00029536 188 1520587980 2018.03.09 09:33 1.77175000 1.77162000 1.77162000 1.77177000 1.77162209 0.00029497 167 1520588040 2018.03.09 09:34 1.77162000 1.77137000 1.77137000 1.77162000 1.77159808 0.00030503 178 1520588100 2018.03.09 09:35 1.77138000 1.77117000 1.77111000 1.77166000 1.77155731 0.00032021 247 1520588160 2018.03.09 09:36 1.77117000 1.77121000 1.77111000 1.77132000 1.77152423 0.00030566 269 1520588220 2018.03.09 09:37 1.77121000 1.77119000 1.77084000 1.77126000 1.77149240 0.00029569 246 1520588280 2018.03.09 09:38 1.77121000 1.77124000 1.77115000 1.77133000 1.77146836 0.00028941 163 1520588340 2018.03.09 09:39 1.77124000 1.77159000 1.77119000 1.77159000 1.77147995 0.00027623 191 1520588400 2018.03.09 09:40 1.77160000 1.77145000 1.77145000 1.77180000 1.77147709 0.00027478 155 1520588460 2018.03.09 09:41 1.77145000 1.77168000 1.77136000 1.77170000 1.77149642 0.00027571 234 1520588520 2018.03.09 09:42 1.77167000 1.77161000 1.77156000 1.77176000 1.77150724 0.00027001 170 1520588580 2018.03.09 09:43 1.77161000 1.77157000 1.77148000 1.77174000 1.77151321 0.00026785 316 1520588640 2018.03.09 09:44 1.77157000 1.77126000 1.77125000 1.77175000 1.77148910 0.00027042 213 1520588700 2018.03.09 09:45 1.77125000 1.77117000 1.77112000 1.77128000 1.77145871 0.00028582 194 1520588760 2018.03.09 09:46 1.77118000 1.77123000 1.77112000 1.77130000 1.77143693 0.00029529 110 1520588820 2018.03.09 09:47 1.77125000 1.77134000 1.77117000 1.77136000 1.77142769 0.00029756 119 1520588880 2018.03.09 09:48 1.77133000 1.77133000 1.77117000 1.77142000 1.77141839 0.00028917 278 1520588940 2018.03.09 09:49 1.77133000 1.77151000 1.77133000 1.77157000 1.77142712 0.00027619 228 1520589000 2018.03.09 09:50 1.77151000 1.77187000 1.77140000 1.77187000 1.77146929 0.00023111 249 1520589060 2018.03.09 09:51 1.77186000 1.77200000 1.77170000 1.77204000 1.77151984 0.00024873 203 1520589120 2018.03.09 09:52 1.77200000 1.77188000 1.77179000 1.77201000 1.77155414 0.00026541 244 1520589180 2018.03.09 09:53 1.77188000 1.77171000 1.77152000 1.77189000 1.77156898 0.00027237 166 1520589240 2018.03.09 09:54 1.77171000 1.77197000 1.77171000 1.77197000 1.77160718 0.00029504 184 1520589300 2018.03.09 09:55 1.77196000 1.77197000 1.77182000 1.77197000 1.77164173 0.00029997 145 1520589360 2018.03.09 09:56 1.77197000 1.77187000 1.77185000 1.77203000 1.77166347 0.00029457 103 1520589420 2018.03.09 09:57 1.77188000 1.77186000 1.77170000 1.77202000 1.77168219 0.00028287 291 1520589480 2018.03.09 09:58 1.77184000 1.77197000 1.77171000 1.77200000 1.77170960 0.00027809 243 1520589540 2018.03.09 09:59 1.77198000 1.77192000 1.77188000 1.77203000 1.77172964 0.00028510 226 1520589600 2018.03.09 10:00 1.77194000 1.77205000 1.77192000 1.77251000 1.77176015 0.00029317 584 1520589660 2018.03.09 10:01 1.77206000 1.77231000 1.77203000 1.77241000 1.77181251 0.00032816 241 1520589720 2018.03.09 10:02 1.77232000 1.77242000 1.77214000 1.77245000 1.77187037 0.00036532 283 1520589780 2018.03.09 10:03 1.77242000 1.77174000 1.77170000 1.77245000 1.77185795 0.00035698 346 1520589840 2018.03.09 10:04 1.77175000 1.77177000 1.77142000 1.77177000 1.77184958 0.00033007 216 1520589900 2018.03.09 10:05 1.77178000 1.77197000 1.77173000 1.77208000 1.77186105 0.00029506 316 1520589960 2018.03.09 10:06 1.77200000 1.77224000 1.77189000 1.77232000 1.77189714 0.00027185 236 1520590020 2018.03.09 10:07 1.77223000 1.77213000 1.77209000 1.77235000 1.77191931 0.00024571 196 1520590080 2018.03.09 10:08 1.77213000 1.77217000 1.77198000 1.77232000 1.77194319 0.00021087 213 1520590140 2018.03.09 10:09 1.77218000 1.77212000 1.77209000 1.77233000 1.77196003 0.00018740 164 1520590200 2018.03.09 10:10 1.77212000 1.77213000 1.77195000 1.77213000 1.77197622 0.00018655 165 1520590260 2018.03.09 10:11 1.77213000 1.77225000 1.77198000 1.77235000 1.77200229 0.00019180 271 1520590320 2018.03.09 10:12 1.77225000 1.77225000 1.77220000 1.77254000 1.77202588 0.00019452 237 1520590380 2018.03.09 10:13 1.77227000 1.77236000 1.77207000 1.77244000 1.77205770 0.00019082 363 1520590440 2018.03.09 10:14 1.77235000 1.77216000 1.77208000 1.77236000 1.77206745 0.00019014 205 1520590500 2018.03.09 10:15 1.77212000 1.77229000 1.77210000 1.77243000 1.77208864 0.00019304 252 1520590560 2018.03.09 10:16 1.77230000 1.77236000 1.77230000 1.77258000 1.77211448 0.00019345 227 1520590620 2018.03.09 10:17 1.77237000 1.77196000 1.77184000 1.77243000 1.77209977 0.00018976 205 1520590680 2018.03.09 10:18 1.77197000 1.77183000 1.77160000 1.77211000 1.77207408 0.00020145 192 1520590740 2018.03.09 10:19 1.77182000 1.77152000 1.77146000 1.77183000 1.77202131 0.00024581 186 1520590800 2018.03.09 10:20 1.77152000 1.77143000 1.77127000 1.77157000 1.77196499 0.00029424 235 1520590860 2018.03.09 10:21 1.77144000 1.77115000 1.77104000 1.77146000 1.77188738 0.00035670 220 1520590920 2018.03.09 10:22 1.77115000 1.77081000 1.77081000 1.77119000 1.77178477 0.00043678 193 1520590980 2018.03.09 10:23 1.77079000 1.77031000 1.77031000 1.77086000 1.77164431 0.00058346 222 1520591040 2018.03.09 10:24 1.77031000 1.77003000 1.76999000 1.77031000 1.77149057 0.00073027 118 1520591100 2018.03.09 10:25 1.77003000 1.77005000 1.76968000 1.77012000 1.77135337 0.00083407 242 1520591160 2018.03.09 10:26 1.77004000 1.77010000 1.77001000 1.77015000 1.77123400 0.00089499 123 1520591220 2018.03.09 10:27 1.77010000 1.77011000 1.77007000 1.77023000 1.77112696 0.00094123 142 1520591280 2018.03.09 10:28 1.77012000 1.77019000 1.77007000 1.77019000 1.77103772 0.00096272 146 1520591340 2018.03.09 10:29 1.77016000 1.76994000 1.76994000 1.77033000 1.77093318 0.00099310 152 1520591400 2018.03.09 10:30 1.76994000 1.77006000 1.76987000 1.77017000 1.77085002 0.00099852 209 1520591460 2018.03.09 10:31 1.77007000 1.77035000 1.77007000 1.77036000 1.77080240 0.00096649 109 1520591520 2018.03.09 10:32 1.77034000 1.77043000 1.77019000 1.77043000 1.77076693 0.00092171 202 1520591580 2018.03.09 10:33 1.77043000 1.77057000 1.77043000 1.77063000 1.77074818 0.00085398 160 1520591640 2018.03.09 10:34 1.77055000 1.77051000 1.77026000 1.77056000 1.77072549 0.00079707 198 1520591700 2018.03.09 10:35 1.77051000 1.77063000 1.77051000 1.77079000 1.77071640 0.00071646 187 1520591760 2018.03.09 10:36 1.77063000 1.77076000 1.77050000 1.77083000 1.77072055 0.00061565 181 1520591820 2018.03.09 10:37 1.77076000 1.77082000 1.77073000 1.77094000 1.77073002 0.00055268 149 1520591880 2018.03.09 10:38 1.77082000 1.77043000 1.77040000 1.77099000 1.77070145 0.00048755 153 1520591940 2018.03.09 10:39 1.77043000 1.77016000 1.77013000 1.77045000 1.77064988 0.00044132 122 1520592000 2018.03.09 10:40 1.77017000 1.77005000 1.77005000 1.77026000 1.77059275 0.00039237 98 1520592060 2018.03.09 10:41 1.77005000 1.77017000 1.77002000 1.77025000 1.77055249 0.00035685 87 1520592120 2018.03.09 10:42 1.77016000 1.76989000 1.76958000 1.77016000 1.77048939 0.00033958 252 1520592180 2018.03.09 10:43 1.76988000 1.76956000 1.76956000 1.77007000 1.77040088 0.00034737 190 1520592240 2018.03.09 10:44 1.76956000 1.76963000 1.76945000 1.76966000 1.77032746 0.00034987 217 1520592300 2018.03.09 10:45 1.76965000 1.76966000 1.76950000 1.76980000 1.77026390 0.00035888 208 1520592360 2018.03.09 10:46 1.76969000 1.76975000 1.76951000 1.76975000 1.77021495 0.00036767 199 1520592420 2018.03.09 10:47 1.76975000 1.77012000 1.76975000 1.77022000 1.77020591 0.00036688 187 1520592480 2018.03.09 10:48 1.77010000 1.77005000 1.76987000 1.77025000 1.77019106 0.00036765 314 1520592540 2018.03.09 10:49 1.77005000 1.76913000 1.76897000 1.77007000 1.77009001 0.00043301 273 1520592600 2018.03.09 10:50 1.76913000 1.76913000 1.76903000 1.76933000 1.76999858 0.00049182 303 1520592660 2018.03.09 10:51 1.76912000 1.76950000 1.76909000 1.76951000 1.76995109 0.00050502 155 1520592720 2018.03.09 10:52 1.76950000 1.76928000 1.76928000 1.76958000 1.76988718 0.00052455 119 1520592780 2018.03.09 10:53 1.76931000 1.76950000 1.76913000 1.76953000 1.76985031 0.00051413 216 1520592840 2018.03.09 10:54 1.76950000 1.76967000 1.76950000 1.76969000 1.76983313 0.00049599 105 1520592900 2018.03.09 10:55 1.76966000 1.76973000 1.76962000 1.76982000 1.76982331 0.00046391 221 1520592960 2018.03.09 10:56 1.76974000 1.77015000 1.76961000 1.77015000 1.76985443 0.00042180 196 1520593020 2018.03.09 10:57 1.77015000 1.77020000 1.77008000 1.77037000 1.76988734 0.00037779 216 1520593080 2018.03.09 10:58 1.77018000 1.77009000 1.77005000 1.77029000 1.76990664 0.00036731 172 1520593140 2018.03.09 10:59 1.77010000 1.76965000 1.76962000 1.77029000 1.76988220 0.00035738 215 1520593200 2018.03.09 11:00 1.76965000 1.77051000 1.76962000 1.77052000 1.76994199 0.00040397 229 1520593260 2018.03.09 11:01 1.77051000 1.77036000 1.77032000 1.77058000 1.76998180 0.00042892 187 1520593320 2018.03.09 11:02 1.77036000 1.77046000 1.77025000 1.77046000 1.77002734 0.00046154 173 1520593380 2018.03.09 11:03 1.77046000 1.77043000 1.77028000 1.77056000 1.77006569 0.00047464 182 1520593440 2018.03.09 11:04 1.77044000 1.77007000 1.77001000 1.77045000 1.77006610 0.00046471 232 1520593500 2018.03.09 11:05 1.77008000 1.77015000 1.77003000 1.77030000 1.77007409 0.00045916 146 1520593560 2018.03.09 11:06 1.77014000 1.77004000 1.76983000 1.77014000 1.77007084 0.00045232 249 1520593620 2018.03.09 11:07 1.77004000 1.77012000 1.76995000 1.77020000 1.77007553 0.00045399 259 1520593680 2018.03.09 11:08 1.77017000 1.77028000 1.77012000 1.77047000 1.77009500 0.00046315 194 1520593740 2018.03.09 11:09 1.77027000 1.76990000 1.76974000 1.77030000 1.77007643 0.00040646 294 1520593800 2018.03.09 11:10 1.76990000 1.76988000 1.76975000 1.76995000 1.77005772 0.00034611 218 1520593860 2018.03.09 11:11 1.76989000 1.76972000 1.76960000 1.76990000 1.77002556 0.00032844 206 1520593920 2018.03.09 11:12 1.76971000 1.76974000 1.76947000 1.76974000 1.76999836 0.00029202 256 1520593980 2018.03.09 11:13 1.76973000 1.76999000 1.76970000 1.77000000 1.76999756 0.00027010 255 1520594040 2018.03.09 11:14 1.77000000 1.77011000 1.76979000 1.77012000 1.77000827 0.00025805 231 1520594100 2018.03.09 11:15 1.77010000 1.77036000 1.77009000 1.77044000 1.77004177 0.00025135 197 1520594160 2018.03.09 11:16 1.77034000 1.77045000 1.77034000 1.77068000 1.77008065 0.00025676 125 1520594220 2018.03.09 11:17 1.77045000 1.77011000 1.77000000 1.77045000 1.77008344 0.00025503 173 1520594280 2018.03.09 11:18 1.77011000 1.76998000 1.76994000 1.77028000 1.77007359 0.00025749 184 1520594340 2018.03.09 11:19 1.77003000 1.76989000 1.76989000 1.77011000 1.77005611 0.00024740 126 1520594400 2018.03.09 11:20 1.76989000 1.76990000 1.76989000 1.77017000 1.77004124 0.00023143 163 1520594460 2018.03.09 11:21 1.76990000 1.77002000 1.76988000 1.77011000 1.77003922 0.00022060 68 1520594520 2018.03.09 11:22 1.77002000 1.76969000 1.76969000 1.77010000 1.77000596 0.00021718 203 1520594580 2018.03.09 11:23 1.76969000 1.76989000 1.76968000 1.76996000 1.76999492 0.00019788 153 1520594640 2018.03.09 11:24 1.76989000 1.76968000 1.76965000 1.76991000 1.76996492 0.00021152 97 1520594700 2018.03.09 11:25 1.76967000 1.76985000 1.76967000 1.77007000 1.76995398 0.00021009 182 1520594760 2018.03.09 11:26 1.76986000 1.77013000 1.76978000 1.77013000 1.76997074 0.00021113 137 1520594820 2018.03.09 11:27 1.77013000 1.77019000 1.77009000 1.77019000 1.76999162 0.00021349 73 1520594880 2018.03.09 11:28 1.77019000 1.77031000 1.77019000 1.77036000 1.77002195 0.00021803 109 1520594940 2018.03.09 11:29 1.77030000 1.77044000 1.77025000 1.77077000 1.77006176 0.00023990 246 1520595000 2018.03.09 11:30 1.77041000 1.76966000 1.76926000 1.77047000 1.77002350 0.00024724 432 1520595060 2018.03.09 11:31 1.76965000 1.76978000 1.76956000 1.76996000 1.77000031 0.00024358 261 1520595120 2018.03.09 11:32 1.76978000 1.77019000 1.76970000 1.77023000 1.77001837 0.00023866 231 1520595180 2018.03.09 11:33 1.77023000 1.77061000 1.77018000 1.77070000 1.77007472 0.00026959 312 1520595240 2018.03.09 11:34 1.77059000 1.77036000 1.77036000 1.77096000 1.77010189 0.00027827 218 1520595300 2018.03.09 11:35 1.77034000 1.77036000 1.77014000 1.77040000 1.77012647 0.00028175 143 1520595360 2018.03.09 11:36 1.77035000 1.77017000 1.77008000 1.77038000 1.77013062 0.00027352 193 1520595420 2018.03.09 11:37 1.77019000 1.77066000 1.77018000 1.77066000 1.77018103 0.00030926 259 1520595480 2018.03.09 11:38 1.77068000 1.77059000 1.77051000 1.77072000 1.77021998 0.00032920 161 1520595540 2018.03.09 11:39 1.77057000 1.77016000 1.77012000 1.77057000 1.77021427 0.00031958 285 1520595600 2018.03.09 11:40 1.77013000 1.77053000 1.77013000 1.77058000 1.77024434 0.00032579 247 1520595660 2018.03.09 11:41 1.77055000 1.77083000 1.77054000 1.77085000 1.77030012 0.00035830 142 1520595720 2018.03.09 11:42 1.77084000 1.77062000 1.77062000 1.77112000 1.77033058 0.00034473 276 1520595780 2018.03.09 11:43 1.77063000 1.77084000 1.77063000 1.77091000 1.77037910 0.00035724 186 1520595840 2018.03.09 11:44 1.77086000 1.77052000 1.77052000 1.77090000 1.77039252 0.00032467 170 1520595900 2018.03.09 11:45 1.77052000 1.77082000 1.77047000 1.77085000 1.77043323 0.00031908 210 1520595960 2018.03.09 11:46 1.77081000 1.77088000 1.77079000 1.77092000 1.77047578 0.00033109 104 1520596020 2018.03.09 11:47 1.77088000 1.77077000 1.77076000 1.77108000 1.77050380 0.00033439 102 1520596080 2018.03.09 11:48 1.77076000 1.77068000 1.77059000 1.77076000 1.77052058 0.00033584 84 1520596140 2018.03.09 11:49 1.77068000 1.77028000 1.77023000 1.77072000 1.77049767 0.00033669 124 1520596200 2018.03.09 11:50 1.77028000 1.77029000 1.77021000 1.77034000 1.77047789 0.00028425 90 1520596260 2018.03.09 11:51 1.77032000 1.77025000 1.77022000 1.77033000 1.77045619 0.00024771 74 1520596320 2018.03.09 11:52 1.77026000 1.77021000 1.77004000 1.77032000 1.77043274 0.00025389 102 1520596380 2018.03.09 11:53 1.77021000 1.77051000 1.77001000 1.77051000 1.77044010 0.00024902 216 1520596440 2018.03.09 11:54 1.77052000 1.77059000 1.77043000 1.77069000 1.77045437 0.00024598 134 1520596500 2018.03.09 11:55 1.77059000 1.77034000 1.77029000 1.77065000 1.77044348 0.00024983 160 1520596560 2018.03.09 11:56 1.77035000 1.77031000 1.77029000 1.77045000 1.77043077 0.00024906 192 1520596620 2018.03.09 11:57 1.77031000 1.77044000 1.77021000 1.77057000 1.77043165 0.00024341 176 1520596680 2018.03.09 11:58 1.77044000 1.77075000 1.77044000 1.77076000 1.77046197 0.00024074 301 1520596740 2018.03.09 11:59 1.77075000 1.77103000 1.77065000 1.77103000 1.77051607 0.00024552 241 1520596800 2018.03.09 12:00 1.77109000 1.77074000 1.77067000 1.77116000 1.77053739 0.00024554 294 1520596860 2018.03.09 12:01 1.77074000 1.77049000 1.77041000 1.77077000 1.77053288 0.00023753 112 1520596920 2018.03.09 12:02 1.77049000 1.77014000 1.77014000 1.77061000 1.77049546 0.00025688 162 1520596980 2018.03.09 12:03 1.77014000 1.77016000 1.77009000 1.77028000 1.77046351 0.00026006 96 1520597040 2018.03.09 12:04 1.77016000 1.77005000 1.77005000 1.77024000 1.77042413 0.00028175 176 1520597100 2018.03.09 12:05 1.77006000 1.76985000 1.76985000 1.77009000 1.77036945 0.00030420 166 1520597160 2018.03.09 12:06 1.76986000 1.76991000 1.76978000 1.77003000 1.77032569 0.00030615 109 1520597220 2018.03.09 12:07 1.76991000 1.76994000 1.76981000 1.77001000 1.77028896 0.00030705 167 1520597280 2018.03.09 12:08 1.76993000 1.77037000 1.76989000 1.77042000 1.77029668 0.00029386 178 1520597340 2018.03.09 12:09 1.77037000 1.77006000 1.77006000 1.77037000 1.77027414 0.00030127 143 1520597400 2018.03.09 12:10 1.77008000 1.77001000 1.76995000 1.77012000 1.77024898 0.00031073 196 1520597460 2018.03.09 12:11 1.77000000 1.77033000 1.76997000 1.77039000 1.77025670 0.00030980 218 1520597520 2018.03.09 12:12 1.77033000 1.77015000 1.77015000 1.77035000 1.77024654 0.00031240 122 1520597580 2018.03.09 12:13 1.77014000 1.77021000 1.77009000 1.77026000 1.77024306 0.00030745 171 1520597640 2018.03.09 12:14 1.77022000 1.77022000 1.77008000 1.77028000 1.77024086 0.00029779 212 1520597700 2018.03.09 12:15 1.77023000 1.77048000 1.77021000 1.77052000 1.77026364 0.00029949 207 1520597760 2018.03.09 12:16 1.77049000 1.77071000 1.77033000 1.77073000 1.77030615 0.00031320 177 1520597820 2018.03.09 12:17 1.77071000 1.77048000 1.77048000 1.77105000 1.77032270 0.00031473 159 1520597880 2018.03.09 12:18 1.77050000 1.77086000 1.77041000 1.77100000 1.77037388 0.00032913 202 1520597940 2018.03.09 12:19 1.77086000 1.77096000 1.77071000 1.77101000 1.77042970 0.00033864 176 1520598000 2018.03.09 12:20 1.77098000 1.77091000 1.77071000 1.77099000 1.77047544 0.00036610 156 1520598060 2018.03.09 12:21 1.77092000 1.77102000 1.77090000 1.77117000 1.77052730 0.00040679 141 1520598120 2018.03.09 12:22 1.77101000 1.77091000 1.77085000 1.77108000 1.77056375 0.00042119 111 1520598180 2018.03.09 12:23 1.77091000 1.77098000 1.77085000 1.77101000 1.77060339 0.00043686 95 1520598240 2018.03.09 12:24 1.77098000 1.77105000 1.77094000 1.77121000 1.77064593 0.00044567 181 1520598300 2018.03.09 12:25 1.77105000 1.77097000 1.77075000 1.77112000 1.77067679 0.00042488 237 1520598360 2018.03.09 12:26 1.77099000 1.77079000 1.77079000 1.77115000 1.77068757 0.00039265 211 1520598420 2018.03.09 12:27 1.77081000 1.77075000 1.77074000 1.77087000 1.77069352 0.00035689 104 1520598480 2018.03.09 12:28 1.77075000 1.77089000 1.77056000 1.77091000 1.77071223 0.00035571 183 1520598540 2018.03.09 12:29 1.77089000 1.77090000 1.77085000 1.77107000 1.77073011 0.00032944 186 1520598600 2018.03.09 12:30 1.77091000 1.77081000 1.77081000 1.77117000 1.77073772 0.00028836 200 1520598660 2018.03.09 12:31 1.77080000 1.77078000 1.77068000 1.77092000 1.77074175 0.00027370 169 1520598720 2018.03.09 12:32 1.77079000 1.77071000 1.77057000 1.77082000 1.77073872 0.00024007 231 1520598780 2018.03.09 12:33 1.77072000 1.77093000 1.77072000 1.77104000 1.77075694 0.00020829 108 1520598840 2018.03.09 12:34 1.77093000 1.77081000 1.77078000 1.77114000 1.77076199 0.00016836 256 1520598900 2018.03.09 12:35 1.77081000 1.77104000 1.77073000 1.77105000 1.77078847 0.00015358 137 1520598960 2018.03.09 12:36 1.77103000 1.77086000 1.77085000 1.77108000 1.77079528 0.00014987 128 1520599020 2018.03.09 12:37 1.77086000 1.77094000 1.77080000 1.77098000 1.77080907 0.00012658 120 1520599080 2018.03.09 12:38 1.77094000 1.77078000 1.77077000 1.77094000 1.77080630 0.00012801 69 1520599140 2018.03.09 12:39 1.77077000 1.77070000 1.77067000 1.77079000 1.77079617 0.00013151 113 1520599200 2018.03.09 12:40 1.77071000 1.77085000 1.77058000 1.77093000 1.77080130 0.00012659 186 1520599260 2018.03.09 12:41 1.77086000 1.77094000 1.77085000 1.77099000 1.77081451 0.00011388 98 1520599320 2018.03.09 12:42 1.77093000 1.77064000 1.77059000 1.77093000 1.77079789 0.00012526 173 1520599380 2018.03.09 12:43 1.77064000 1.77076000 1.77064000 1.77086000 1.77079428 0.00012024 108 1520599440 2018.03.09 12:44 1.77076000 1.77094000 1.77075000 1.77097000 1.77080816 0.00010577 138 1520599500 2018.03.09 12:45 1.77093000 1.77089000 1.77081000 1.77099000 1.77081595 0.00009923 223 1520599560 2018.03.09 12:46 1.77092000 1.77070000 1.77066000 1.77095000 1.77080491 0.00010459 163 1520599620 2018.03.09 12:47 1.77070000 1.77047000 1.77029000 1.77070000 1.77077301 0.00013485 188 1520599680 2018.03.09 12:48 1.77046000 1.77024000 1.77023000 1.77047000 1.77072225 0.00018828 162 1520599740 2018.03.09 12:49 1.77025000 1.77008000 1.77003000 1.77035000 1.77066108 0.00024665 210 1520599800 2018.03.09 12:50 1.77008000 1.77011000 1.76978000 1.77021000 1.77060860 0.00028748 252 1520599860 2018.03.09 12:51 1.77010000 1.76998000 1.76997000 1.77016000 1.77054873 0.00033420 128 1520599920 2018.03.09 12:52 1.76997000 1.77018000 1.76997000 1.77020000 1.77051362 0.00035351 116 1520599980 2018.03.09 12:53 1.77016000 1.77001000 1.76999000 1.77018000 1.77046565 0.00037307 97 1520600040 2018.03.09 12:54 1.77002000 1.76979000 1.76979000 1.77002000 1.77040130 0.00041284 135 1520600100 2018.03.09 12:55 1.76981000 1.77070000 1.76980000 1.77090000 1.77042975 0.00038484 221 1520600160 2018.03.09 12:56 1.77071000 1.77047000 1.77047000 1.77089000 1.77043358 0.00037193 156 1520600220 2018.03.09 12:57 1.77048000 1.77078000 1.77039000 1.77079000 1.77046658 0.00035803 132 1520600280 2018.03.09 12:58 1.77077000 1.77052000 1.77052000 1.77103000 1.77047166 0.00035104 196 1520600340 2018.03.09 12:59 1.77051000 1.77028000 1.77022000 1.77057000 1.77045341 0.00035015 279 1520600400 2018.03.09 13:00 1.77028000 1.77004000 1.77001000 1.77034000 1.77041404 0.00035025 230 1520600460 2018.03.09 13:01 1.77004000 1.77008000 1.77003000 1.77024000 1.77038223 0.00033684 260 1520600520 2018.03.09 13:02 1.77008000 1.76994000 1.76993000 1.77023000 1.77034011 0.00034469 208 1520600580 2018.03.09 13:03 1.76994000 1.76978000 1.76976000 1.76994000 1.77028676 0.00035233 120 1520600640 2018.03.09 13:04 1.76979000 1.76954000 1.76946000 1.76984000 1.77021564 0.00035711 204 1520600700 2018.03.09 13:05 1.76955000 1.76986000 1.76955000 1.76986000 1.77018177 0.00033118 76 1520600760 2018.03.09 13:06 1.76986000 1.76961000 1.76933000 1.76988000 1.77012732 0.00033039 177 1520600820 2018.03.09 13:07 1.76964000 1.76937000 1.76937000 1.76968000 1.77005519 0.00035862 160 1520600880 2018.03.09 13:08 1.76937000 1.76964000 1.76927000 1.76964000 1.77001565 0.00036841 201 1520600940 2018.03.09 13:09 1.76964000 1.76947000 1.76946000 1.76964000 1.76996368 0.00039020 134 1520601000 2018.03.09 13:10 1.76950000 1.76960000 1.76950000 1.76965000 1.76992905 0.00040034 87 1520601060 2018.03.09 13:11 1.76960000 1.76958000 1.76948000 1.76965000 1.76989581 0.00041174 86 1520601120 2018.03.09 13:12 1.76957000 1.76981000 1.76950000 1.76987000 1.76988763 0.00040829 68 1520601180 2018.03.09 13:13 1.76980000 1.77002000 1.76980000 1.77002000 1.76990024 0.00040690 91 1520601240 2018.03.09 13:14 1.77003000 1.77014000 1.77002000 1.77033000 1.76992307 0.00040689 149 1520601300 2018.03.09 13:15 1.77013000 1.77047000 1.77009000 1.77051000 1.76997516 0.00038761 177 1520601360 2018.03.09 13:16 1.77049000 1.77065000 1.77047000 1.77077000 1.77003943 0.00040863 122 1520601420 2018.03.09 13:17 1.77065000 1.77030000 1.77030000 1.77075000 1.77006425 0.00038568 126 1520601480 2018.03.09 13:18 1.77031000 1.77004000 1.77004000 1.77033000 1.77006194 0.00037107 132 1520601540 2018.03.09 13:19 1.77005000 1.77024000 1.77000000 1.77025000 1.77007890 0.00037732 119 1520601600 2018.03.09 13:20 1.77024000 1.77038000 1.77011000 1.77038000 1.77010757 0.00039550 105 1520601660 2018.03.09 13:21 1.77039000 1.77027000 1.77026000 1.77060000 1.77012304 0.00040406 152 1520601720 2018.03.09 13:22 1.77027000 1.77069000 1.77024000 1.77077000 1.77017704 0.00044360 172 1520601780 2018.03.09 13:23 1.77071000 1.77057000 1.77048000 1.77077000 1.77021446 0.00045863 97 1520601840 2018.03.09 13:24 1.77056000 1.77041000 1.77041000 1.77065000 1.77023309 0.00044244 78 1520601900 2018.03.09 13:25 1.77041000 1.77041000 1.77031000 1.77042000 1.77024994 0.00044236 42 1520601960 2018.03.09 13:26 1.77040000 1.77031000 1.77030000 1.77045000 1.77025566 0.00042062 73 1520602020 2018.03.09 13:27 1.77032000 1.77031000 1.77023000 1.77039000 1.77026083 0.00037258 125 1520602080 2018.03.09 13:28 1.77031000 1.77049000 1.77022000 1.77081000 1.77028266 0.00035348 242 1520602140 2018.03.09 13:29 1.77049000 1.77054000 1.77037000 1.77077000 1.77030717 0.00031125 154 1520602200 2018.03.09 13:30 1.77054000 1.77057000 1.77049000 1.77063000 1.77033220 0.00027534 101 1520602260 2018.03.09 13:31 1.77058000 1.77053000 1.77040000 1.77058000 1.77035104 0.00022109 79 1520602320 2018.03.09 13:32 1.77052000 1.77085000 1.77050000 1.77091000 1.77039856 0.00020831 123 1520602380 2018.03.09 13:33 1.77084000 1.77056000 1.77056000 1.77084000 1.77041393 0.00019132 170 1520602440 2018.03.09 13:34 1.77055000 1.77057000 1.77053000 1.77092000 1.77042880 0.00018160 175 1520602500 2018.03.09 13:35 1.77058000 1.77041000 1.77039000 1.77069000 1.77042701 0.00018168 102 1520602560 2018.03.09 13:36 1.77042000 1.77051000 1.77039000 1.77065000 1.77043491 0.00017492 98 1520602620 2018.03.09 13:37 1.77052000 1.77081000 1.77052000 1.77111000 1.77047063 0.00018773 196 1520602680 2018.03.09 13:38 1.77082000 1.77060000 1.77054000 1.77088000 1.77048295 0.00016185 128 1520602740 2018.03.09 13:39 1.77061000 1.77074000 1.77054000 1.77074000 1.77050743 0.00015817 132 1520602800 2018.03.09 13:40 1.77073000 1.77070000 1.77067000 1.77077000 1.77052577 0.00015846 68 1520602860 2018.03.09 13:41 1.77071000 1.77135000 1.77069000 1.77135000 1.77060427 0.00022553 116 1520602920 2018.03.09 13:42 1.77134000 1.77103000 1.77098000 1.77134000 1.77064482 0.00024587 160 1520602980 2018.03.09 13:43 1.77103000 1.77103000 1.77078000 1.77114000 1.77068150 0.00026372 170 1520603040 2018.03.09 13:44 1.77103000 1.77143000 1.77102000 1.77143000 1.77075279 0.00031321 70 1520603100 2018.03.09 13:45 1.77132000 1.77100000 1.77085000 1.77132000 1.77077633 0.00031228 120 1520603160 2018.03.09 13:46 1.77100000 1.77076000 1.77063000 1.77100000 1.77077478 0.00029419 123 1520603220 2018.03.09 13:47 1.77075000 1.77035000 1.77032000 1.77075000 1.77073432 0.00028933 175 1520603280 2018.03.09 13:48 1.77036000 1.77024000 1.77023000 1.77050000 1.77068724 0.00030767 148 1520603340 2018.03.09 13:49 1.77024000 1.77050000 1.77021000 1.77070000 1.77066941 0.00031156 129 1520603400 2018.03.09 13:50 1.77051000 1.77015000 1.77012000 1.77076000 1.77061994 0.00034078 138 1520603460 2018.03.09 13:51 1.77016000 1.77014000 1.77012000 1.77033000 1.77057423 0.00036799 102 1520603520 2018.03.09 13:52 1.77014000 1.77062000 1.77008000 1.77070000 1.77057859 0.00036175 181 1520603580 2018.03.09 13:53 1.77061000 1.77039000 1.77029000 1.77079000 1.77056063 0.00036892 211 1520603640 2018.03.09 13:54 1.77038000 1.77114000 1.77036000 1.77114000 1.77061581 0.00037563 199 1520603700 2018.03.09 13:55 1.77113000 1.77150000 1.77112000 1.77152000 1.77070002 0.00040329 192 1520603760 2018.03.09 13:56 1.77149000 1.77152000 1.77140000 1.77167000 1.77077811 0.00043005 172 1520603820 2018.03.09 13:57 1.77152000 1.77165000 1.77147000 1.77199000 1.77086115 0.00046817 269 1520603880 2018.03.09 13:58 1.77169000 1.77132000 1.77124000 1.77169000 1.77090485 0.00047617 210 1520603940 2018.03.09 13:59 1.77129000 1.77141000 1.77129000 1.77165000 1.77095296 0.00048971 210 1520604000 2018.03.09 14:00 1.77142000 1.77177000 1.77123000 1.77178000 1.77103077 0.00052361 362 1520604060 2018.03.09 14:01 1.77176000 1.77160000 1.77160000 1.77181000 1.77108498 0.00054221 141 1520604120 2018.03.09 14:02 1.77163000 1.77162000 1.77154000 1.77182000 1.77113594 0.00056453 173 1520604180 2018.03.09 14:03 1.77162000 1.77171000 1.77162000 1.77180000 1.77119061 0.00058990 114 1520604240 2018.03.09 14:04 1.77173000 1.77171000 1.77158000 1.77176000 1.77124008 0.00061194 142 1520604300 2018.03.09 14:05 1.77173000 1.77142000 1.77135000 1.77175000 1.77125721 0.00061573 159 1520604360 2018.03.09 14:06 1.77142000 1.77164000 1.77138000 1.77165000 1.77129367 0.00062082 175 1520604420 2018.03.09 14:07 1.77162000 1.77144000 1.77122000 1.77162000 1.77130760 0.00058778 95 1520604480 2018.03.09 14:08 1.77144000 1.77160000 1.77135000 1.77160000 1.77133545 0.00054513 146 1520604540 2018.03.09 14:09 1.77161000 1.77141000 1.77137000 1.77163000 1.77134255 0.00051310 262 1520604600 2018.03.09 14:10 1.77141000 1.77168000 1.77138000 1.77182000 1.77137469 0.00044439 260 1520604660 2018.03.09 14:11 1.77170000 1.77164000 1.77158000 1.77174000 1.77139996 0.00034948 208 1520604720 2018.03.09 14:12 1.77164000 1.77134000 1.77125000 1.77173000 1.77139425 0.00030463 289 1520604780 2018.03.09 14:13 1.77134000 1.77159000 1.77134000 1.77179000 1.77141289 0.00019841 318 1520604840 2018.03.09 14:14 1.77159000 1.77184000 1.77158000 1.77194000 1.77145357 0.00018330 254 1520604900 2018.03.09 14:15 1.77184000 1.77210000 1.77184000 1.77211000 1.77151513 0.00020021 181 1520604960 2018.03.09 14:16 1.77210000 1.77212000 1.77198000 1.77212000 1.77157274 0.00022000 96 1520605020 2018.03.09 14:17 1.77212000 1.77234000 1.77198000 1.77241000 1.77164581 0.00026343 249 1520605080 2018.03.09 14:18 1.77235000 1.77207000 1.77205000 1.77236000 1.77168621 0.00026483 188 1520605140 2018.03.09 14:19 1.77209000 1.77232000 1.77209000 1.77237000 1.77174657 0.00028738 236 1520605200 2018.03.09 14:20 1.77232000 1.77234000 1.77226000 1.77246000 1.77180309 0.00031620 271 1520605260 2018.03.09 14:21 1.77235000 1.77230000 1.77218000 1.77240000 1.77185041 0.00033423 153 1520605320 2018.03.09 14:22 1.77230000 1.77243000 1.77220000 1.77243000 1.77190561 0.00035878 127 1520605380 2018.03.09 14:23 1.77242000 1.77226000 1.77225000 1.77245000 1.77193936 0.00036877 78 1520605440 2018.03.09 14:24 1.77225000 1.77178000 1.77176000 1.77225000 1.77192419 0.00036489 112 1520605500 2018.03.09 14:25 1.77178000 1.77189000 1.77178000 1.77208000 1.77192093 0.00034697 241 1520605560 2018.03.09 14:26 1.77189000 1.77189000 1.77187000 1.77200000 1.77191798 0.00034131 259 1520605620 2018.03.09 14:27 1.77188000 1.77190000 1.77180000 1.77199000 1.77191627 0.00032430 182 1520605680 2018.03.09 14:28 1.77191000 1.77153000 1.77141000 1.77192000 1.77187948 0.00033259 174 1520605740 2018.03.09 14:29 1.77153000 1.77173000 1.77141000 1.77173000 1.77186525 0.00032102 220 1520605800 2018.03.09 14:30 1.77174000 1.77161000 1.77156000 1.77177000 1.77184094 0.00033069 148 1520605860 2018.03.09 14:31 1.77161000 1.77172000 1.77157000 1.77172000 1.77182942 0.00033290 151 1520605920 2018.03.09 14:32 1.77172000 1.77182000 1.77168000 1.77187000 1.77182852 0.00031484 272 1520605980 2018.03.09 14:33 1.77183000 1.77198000 1.77182000 1.77205000 1.77184295 0.00030451 200 1520606040 2018.03.09 14:34 1.77199000 1.77196000 1.77188000 1.77216000 1.77185410 0.00029989 244 1520606100 2018.03.09 14:35 1.77195000 1.77197000 1.77182000 1.77199000 1.77186514 0.00029074 135 1520606160 2018.03.09 14:36 1.77198000 1.77195000 1.77191000 1.77213000 1.77187322 0.00028231 195 1520606220 2018.03.09 14:37 1.77195000 1.77191000 1.77175000 1.77196000 1.77187672 0.00026119 190 1520606280 2018.03.09 14:38 1.77193000 1.77178000 1.77177000 1.77205000 1.77186751 0.00026138 227 1520606340 2018.03.09 14:39 1.77177000 1.77253000 1.77177000 1.77264000 1.77193060 0.00026801 462 1520606400 2018.03.09 14:40 1.77256000 1.77273000 1.77250000 1.77282000 1.77200674 0.00030519 334 1520606460 2018.03.09 14:41 1.77273000 1.77314000 1.77269000 1.77315000 1.77211467 0.00040082 247 1520606520 2018.03.09 14:42 1.77314000 1.77330000 1.77293000 1.77356000 1.77222756 0.00049899 274 1520606580 2018.03.09 14:43 1.77329000 1.77317000 1.77307000 1.77329000 1.77231731 0.00056718 191 1520606640 2018.03.09 14:44 1.77317000 1.77332000 1.77315000 1.77335000 1.77241281 0.00062504 151 1520606700 2018.03.09 14:45 1.77333000 1.77340000 1.77308000 1.77341000 1.77250682 0.00067970 268 1520606760 2018.03.09 14:46 1.77341000 1.77314000 1.77312000 1.77358000 1.77256713 0.00069860 229 1520606820 2018.03.09 14:47 1.77316000 1.77292000 1.77291000 1.77327000 1.77260073 0.00069691 242 1520606880 2018.03.09 14:48 1.77292000 1.77288000 1.77281000 1.77297000 1.77262733 0.00066415 172 1520606940 2018.03.09 14:49 1.77290000 1.77290000 1.77285000 1.77302000 1.77265330 0.00064148 120 1520607000 2018.03.09 14:50 1.77289000 1.77298000 1.77284000 1.77307000 1.77268441 0.00060684 164 1520607060 2018.03.09 14:51 1.77295000 1.77332000 1.77294000 1.77334000 1.77274495 0.00059091 226 1520607120 2018.03.09 14:52 1.77332000 1.77363000 1.77332000 1.77365000 1.77282924 0.00059378 140 1520607180 2018.03.09 14:53 1.77362000 1.77378000 1.77359000 1.77401000 1.77291979 0.00060727 203 1520607240 2018.03.09 14:54 1.77378000 1.77406000 1.77378000 1.77407000 1.77302838 0.00062850 171 1520607300 2018.03.09 14:55 1.77407000 1.77405000 1.77392000 1.77425000 1.77312567 0.00063050 192 1520607360 2018.03.09 14:56 1.77405000 1.77426000 1.77403000 1.77426000 1.77323371 0.00063008 154 1520607420 2018.03.09 14:57 1.77426000 1.77415000 1.77409000 1.77453000 1.77332097 0.00059355 235 1520607480 2018.03.09 14:58 1.77415000 1.77422000 1.77415000 1.77435000 1.77340659 0.00051847 137 1520607540 2018.03.09 14:59 1.77421000 1.77393000 1.77387000 1.77427000 1.77345644 0.00049077 208 1520607600 2018.03.09 15:00 1.77393000 1.77399000 1.77389000 1.77405000 1.77350726 0.00047340 173 1520607660 2018.03.09 15:01 1.77399000 1.77427000 1.77378000 1.77427000 1.77357990 0.00049057 334 1520607720 2018.03.09 15:02 1.77431000 1.77461000 1.77422000 1.77499000 1.77367800 0.00053466 410 1520607780 2018.03.09 15:03 1.77459000 1.77457000 1.77454000 1.77493000 1.77376296 0.00055946 346 1520607840 2018.03.09 15:04 1.77456000 1.77406000 1.77403000 1.77465000 1.77379125 0.00055569 420 1520607900 2018.03.09 15:05 1.77406000 1.77396000 1.77362000 1.77410000 1.77380732 0.00055050 431 1520607960 2018.03.09 15:06 1.77396000 1.77418000 1.77369000 1.77419000 1.77384281 0.00053568 306 1520608020 2018.03.09 15:07 1.77417000 1.77397000 1.77385000 1.77419000 1.77385492 0.00049419 181 1520608080 2018.03.09 15:08 1.77397000 1.77433000 1.77373000 1.77433000 1.77390017 0.00044769 223 1520608140 2018.03.09 15:09 1.77431000 1.77391000 1.77387000 1.77437000 1.77390111 0.00038757 311 1520608200 2018.03.09 15:10 1.77392000 1.77369000 1.77365000 1.77410000 1.77388100 0.00034101 185 1520608260 2018.03.09 15:11 1.77370000 1.77408000 1.77370000 1.77423000 1.77389995 0.00030848 371 1520608320 2018.03.09 15:12 1.77408000 1.77407000 1.77405000 1.77426000 1.77391615 0.00029414 243 1520608380 2018.03.09 15:13 1.77407000 1.77410000 1.77405000 1.77421000 1.77393366 0.00028345 255 1520608440 2018.03.09 15:14 1.77409000 1.77407000 1.77397000 1.77423000 1.77394664 0.00027516 207 1520608500 2018.03.09 15:15 1.77407000 1.77424000 1.77407000 1.77428000 1.77397458 0.00026429 238 1520608560 2018.03.09 15:16 1.77424000 1.77403000 1.77396000 1.77427000 1.77397986 0.00025378 291 1520608620 2018.03.09 15:17 1.77402000 1.77383000 1.77377000 1.77404000 1.77396559 0.00026052 207 1520608680 2018.03.09 15:18 1.77383000 1.77410000 1.77378000 1.77410000 1.77397839 0.00024955 214 1520608740 2018.03.09 15:19 1.77410000 1.77373000 1.77362000 1.77412000 1.77395473 0.00026657 302 1520608800 2018.03.09 15:20 1.77371000 1.77360000 1.77360000 1.77395000 1.77392095 0.00029363 402 1520608860 2018.03.09 15:21 1.77362000 1.77383000 1.77360000 1.77417000 1.77391229 0.00028777 337 1520608920 2018.03.09 15:22 1.77384000 1.77394000 1.77384000 1.77410000 1.77391493 0.00024079 345 1520608980 2018.03.09 15:23 1.77394000 1.77366000 1.77352000 1.77394000 1.77389065 0.00020734 356 1520609040 2018.03.09 15:24 1.77365000 1.77337000 1.77328000 1.77376000 1.77384106 0.00024883 252 1520609100 2018.03.09 15:25 1.77336000 1.77311000 1.77304000 1.77344000 1.77377144 0.00031602 442 1520609160 2018.03.09 15:26 1.77311000 1.77308000 1.77301000 1.77342000 1.77370559 0.00035833 286 1520609220 2018.03.09 15:27 1.77308000 1.77306000 1.77276000 1.77311000 1.77364410 0.00040011 416 1520609280 2018.03.09 15:28 1.77306000 1.77352000 1.77305000 1.77365000 1.77363228 0.00037417 294 1520609340 2018.03.09 15:29 1.77352000 1.77162000 1.77162000 1.77390000 1.77344064 0.00061397 407 1520609400 2018.03.09 15:30 1.77162000 1.77144000 1.77113000 1.77284000 1.77325010 0.00080128 1163 1520609460 2018.03.09 15:31 1.77148000 1.77221000 1.77148000 1.77279000 1.77315104 0.00084098 1261 1520609520 2018.03.09 15:32 1.77221000 1.77097000 1.77095000 1.77221000 1.77294332 0.00099886 1237 1520609580 2018.03.09 15:33 1.77097000 1.77119000 1.77051000 1.77150000 1.77277634 0.00108387 1363 1520609640 2018.03.09 15:34 1.77121000 1.77052000 1.77008000 1.77126000 1.77256145 0.00121142 1124 1520609700 2018.03.09 15:35 1.77052000 1.77053000 1.77001000 1.77085000 1.77236798 0.00128451 1088 1520609760 2018.03.09 15:36 1.77052000 1.76993000 1.76979000 1.77090000 1.77213579 0.00139751 964 1520609820 2018.03.09 15:37 1.76993000 1.77031000 1.76992000 1.77052000 1.77196191 0.00144688 737 1520609880 2018.03.09 15:38 1.77032000 1.77003000 1.76979000 1.77097000 1.77177792 0.00147191 867 1520609940 2018.03.09 15:39 1.77004000 1.77012000 1.76985000 1.77035000 1.77162002 0.00148631 829 1520610000 2018.03.09 15:40 1.77010000 1.77031000 1.76982000 1.77066000 1.77149525 0.00147266 764 1520610060 2018.03.09 15:41 1.77033000 1.77025000 1.77003000 1.77069000 1.77137666 0.00142355 705 1520610120 2018.03.09 15:42 1.77024000 1.76990000 1.76990000 1.77046000 1.77123602 0.00135986 879 1520610180 2018.03.09 15:43 1.76989000 1.77025000 1.76963000 1.77028000 1.77114212 0.00127368 661 1520610240 2018.03.09 15:44 1.77025000 1.77092000 1.77008000 1.77114000 1.77112096 0.00117385 769 1520610300 2018.03.09 15:45 1.77090000 1.77144000 1.77090000 1.77148000 1.77115135 0.00109023 600 1520610360 2018.03.09 15:46 1.77144000 1.77190000 1.77127000 1.77195000 1.77122265 0.00102680 596 1520610420 2018.03.09 15:47 1.77188000 1.77299000 1.77179000 1.77318000 1.77139097 0.00106728 690 1520610480 2018.03.09 15:48 1.77297000 1.77360000 1.77297000 1.77360000 1.77160135 0.00116454 677 1520610540 2018.03.09 15:49 1.77360000 1.77272000 1.77269000 1.77399000 1.77170789 0.00124173 694 1520610600 2018.03.09 15:50 1.77269000 1.77231000 1.77219000 1.77272000 1.77176523 0.00127560 455 1520610660 2018.03.09 15:51 1.77238000 1.77227000 1.77220000 1.77264000 1.77181331 0.00130156 748 1520610720 2018.03.09 15:52 1.77228000 1.77204000 1.77191000 1.77238000 1.77183490 0.00129963 382 1520610780 2018.03.09 15:53 1.77208000 1.77184000 1.77171000 1.77224000 1.77183538 0.00129184 467 1520610840 2018.03.09 15:54 1.77182000 1.77173000 1.77159000 1.77215000 1.77182535 0.00125365 544 1520610900 2018.03.09 15:55 1.77174000 1.77159000 1.77138000 1.77178000 1.77180293 0.00121180 380 1520610960 2018.03.09 15:56 1.77159000 1.77166000 1.77148000 1.77172000 1.77178932 0.00113294 397 1520611020 2018.03.09 15:57 1.77166000 1.77123000 1.77111000 1.77189000 1.77173605 0.00107564 414 1520611080 2018.03.09 15:58 1.77122000 1.77175000 1.77118000 1.77202000 1.77173738 0.00100598 595 1520611140 2018.03.09 15:59 1.77179000 1.77165000 1.77140000 1.77180000 1.77172906 0.00093790 554 1520611200 2018.03.09 16:00 1.77165000 1.77166000 1.77162000 1.77191000 1.77172248 0.00088242 489 1520611260 2018.03.09 16:01 1.77165000 1.77105000 1.77096000 1.77171000 1.77165843 0.00083504 431 1520611320 2018.03.09 16:02 1.77104000 1.77096000 1.77063000 1.77105000 1.77159192 0.00076643 444 1520611380 2018.03.09 16:03 1.77096000 1.77084000 1.77075000 1.77105000 1.77152031 0.00074943 572 1520611440 2018.03.09 16:04 1.77084000 1.77091000 1.77082000 1.77135000 1.77146218 0.00077393 552 1520611500 2018.03.09 16:05 1.77090000 1.77035000 1.77033000 1.77121000 1.77135626 0.00085645 583 1520611560 2018.03.09 16:06 1.77034000 1.77011000 1.77010000 1.77050000 1.77123757 0.00093983 387 1520611620 2018.03.09 16:07 1.77011000 1.76989000 1.76974000 1.77011000 1.77110923 0.00095206 379 1520611680 2018.03.09 16:08 1.76988000 1.77005000 1.76971000 1.77013000 1.77100835 0.00084091 402 1520611740 2018.03.09 16:09 1.77006000 1.77020000 1.76985000 1.77024000 1.77093136 0.00079338 494 1520611800 2018.03.09 16:10 1.77020000 1.77007000 1.77000000 1.77030000 1.77084933 0.00077761 436 1520611860 2018.03.09 16:11 1.77007000 1.77006000 1.76978000 1.77011000 1.77077415 0.00074868 339 1520611920 2018.03.09 16:12 1.77006000 1.77036000 1.77002000 1.77049000 1.77073471 0.00070732 436 1520611980 2018.03.09 16:13 1.77036000 1.77077000 1.77028000 1.77077000 1.77073807 0.00066223 292 1520612040 2018.03.09 16:14 1.77078000 1.77039000 1.77035000 1.77097000 1.77070492 0.00063176 252 1520612100 2018.03.09 16:15 1.77039000 1.77017000 1.76998000 1.77045000 1.77065398 0.00061402 422 1520612160 2018.03.09 16:16 1.77017000 1.77036000 1.76974000 1.77048000 1.77062598 0.00057517 520 1520612220 2018.03.09 16:17 1.77036000 1.76965000 1.76965000 1.77041000 1.77053303 0.00059753 566 1520612280 2018.03.09 16:18 1.76965000 1.76952000 1.76938000 1.76978000 1.77043655 0.00057253 535 1520612340 2018.03.09 16:19 1.76952000 1.76961000 1.76949000 1.76986000 1.77035783 0.00052985 395 1520612400 2018.03.09 16:20 1.76964000 1.76978000 1.76952000 1.77025000 1.77030280 0.00045206 592 1520612460 2018.03.09 16:21 1.76979000 1.76923000 1.76914000 1.77009000 1.77020063 0.00046483 471 1520612520 2018.03.09 16:22 1.76923000 1.76926000 1.76901000 1.76948000 1.77011104 0.00046659 326 1520612580 2018.03.09 16:23 1.76925000 1.76905000 1.76905000 1.76930000 1.77000999 0.00048278 252 1520612640 2018.03.09 16:24 1.76909000 1.76910000 1.76902000 1.76923000 1.76992333 0.00047143 302 1520612700 2018.03.09 16:25 1.76910000 1.76937000 1.76910000 1.76942000 1.76987063 0.00047276 312 1520612760 2018.03.09 16:26 1.76937000 1.76897000 1.76894000 1.76958000 1.76978485 0.00050521 328 1520612820 2018.03.09 16:27 1.76897000 1.76891000 1.76889000 1.76912000 1.76970154 0.00054138 199 1520612880 2018.03.09 16:28 1.76891000 1.76922000 1.76883000 1.76928000 1.76965567 0.00054845 296 1520612940 2018.03.09 16:29 1.76920000 1.76926000 1.76899000 1.76938000 1.76961799 0.00054334 305 1520613000 2018.03.09 16:30 1.76926000 1.76934000 1.76911000 1.76951000 1.76959152 0.00053817 412 1520613060 2018.03.09 16:31 1.76934000 1.76946000 1.76927000 1.76959000 1.76957899 0.00052878 511 1520613120 2018.03.09 16:32 1.76944000 1.76975000 1.76938000 1.76986000 1.76959528 0.00050150 458 1520613180 2018.03.09 16:33 1.76974000 1.76958000 1.76950000 1.76991000 1.76959382 0.00042690 456 1520613240 2018.03.09 16:34 1.76959000 1.76955000 1.76937000 1.76986000 1.76958965 0.00038667 461 1520613300 2018.03.09 16:35 1.76953000 1.76947000 1.76929000 1.76955000 1.76957825 0.00036014 351 1520613360 2018.03.09 16:36 1.76947000 1.76893000 1.76893000 1.76974000 1.76951652 0.00030959 482 1520613420 2018.03.09 16:37 1.76892000 1.76903000 1.76879000 1.76920000 1.76947018 0.00030113 491 1520613480 2018.03.09 16:38 1.76904000 1.76956000 1.76884000 1.76957000 1.76947873 0.00030590 460 1520613540 2018.03.09 16:39 1.76959000 1.76927000 1.76902000 1.76964000 1.76945886 0.00029725 493 1520613600 2018.03.09 16:40 1.76929000 1.76942000 1.76929000 1.76977000 1.76945515 0.00028639 487 1520613660 2018.03.09 16:41 1.76942000 1.76917000 1.76898000 1.76945000 1.76942800 0.00027379 419 1520613720 2018.03.09 16:42 1.76918000 1.76957000 1.76912000 1.76970000 1.76944152 0.00027970 480 1520613780 2018.03.09 16:43 1.76961000 1.76946000 1.76940000 1.77007000 1.76944328 0.00026649 457 1520613840 2018.03.09 16:44 1.76947000 1.76930000 1.76921000 1.76953000 1.76942964 0.00025146 401 1520613900 2018.03.09 16:45 1.76929000 1.76959000 1.76926000 1.76960000 1.76944491 0.00025941 348 1520613960 2018.03.09 16:46 1.76959000 1.76934000 1.76932000 1.76964000 1.76943492 0.00023442 361 1520614020 2018.03.09 16:47 1.76937000 1.76955000 1.76911000 1.76957000 1.76944588 0.00020717 360 1520614080 2018.03.09 16:48 1.76954000 1.76982000 1.76949000 1.76982000 1.76948151 0.00022452 318 1520614140 2018.03.09 16:49 1.76981000 1.77035000 1.76979000 1.77060000 1.76956422 0.00030579 435 1520614200 2018.03.09 16:50 1.77036000 1.77039000 1.77014000 1.77085000 1.76964287 0.00037010 640 1520614260 2018.03.09 16:51 1.77042000 1.77066000 1.77037000 1.77078000 1.76973974 0.00045502 517 1520614320 2018.03.09 16:52 1.77066000 1.77083000 1.77046000 1.77099000 1.76984357 0.00054548 407 1520614380 2018.03.09 16:53 1.77083000 1.77097000 1.77062000 1.77106000 1.76995085 0.00063037 400 1520614440 2018.03.09 16:54 1.77098000 1.77104000 1.77074000 1.77124000 1.77005458 0.00070257 377 1520614500 2018.03.09 16:55 1.77106000 1.77011000 1.77004000 1.77106000 1.77005986 0.00069224 650 1520614560 2018.03.09 16:56 1.77008000 1.76967000 1.76951000 1.77011000 1.77002273 0.00063963 545 1520614620 2018.03.09 16:57 1.76968000 1.77031000 1.76961000 1.77054000 1.77005009 0.00060861 509 1520614680 2018.03.09 16:58 1.77032000 1.76977000 1.76977000 1.77046000 1.77002341 0.00059716 422 1520614740 2018.03.09 16:59 1.76979000 1.76930000 1.76930000 1.76984000 1.76995452 0.00058855 550 1520614800 2018.03.09 17:00 1.76930000 1.76902000 1.76889000 1.76930000 1.76986551 0.00061315 596 1520614860 2018.03.09 17:01 1.76902000 1.76957000 1.76882000 1.76959000 1.76983737 0.00060050 624 1520614920 2018.03.09 17:02 1.76958000 1.76990000 1.76939000 1.77006000 1.76984333 0.00059661 542 1520614980 2018.03.09 17:03 1.76990000 1.76955000 1.76952000 1.76991000 1.76981540 0.00059980 433 1520615040 2018.03.09 17:04 1.76955000 1.76943000 1.76908000 1.76973000 1.76977869 0.00060478 413 1520615100 2018.03.09 17:05 1.76946000 1.76926000 1.76919000 1.76956000 1.76972929 0.00062929 479 1520615160 2018.03.09 17:06 1.76926000 1.76932000 1.76905000 1.76958000 1.76969031 0.00064407 426 1520615220 2018.03.09 17:07 1.76932000 1.76980000 1.76914000 1.77016000 1.76970076 0.00063957 805 1520615280 2018.03.09 17:08 1.76981000 1.76954000 1.76935000 1.77033000 1.76968545 0.00064589 1069 1520615340 2018.03.09 17:09 1.76955000 1.76915000 1.76890000 1.76966000 1.76963445 0.00065713 730 1520615400 2018.03.09 17:10 1.76914000 1.76917000 1.76895000 1.76958000 1.76959022 0.00065750 577 1520615460 2018.03.09 17:11 1.76917000 1.77018000 1.76914000 1.77043000 1.76964639 0.00061048 606 1520615520 2018.03.09 17:12 1.77018000 1.77025000 1.76970000 1.77033000 1.76970388 0.00055719 538 1520615580 2018.03.09 17:13 1.77025000 1.77014000 1.77002000 1.77033000 1.76974541 0.00048977 324 1520615640 2018.03.09 17:14 1.77012000 1.76941000 1.76913000 1.77013000 1.76971347 0.00039515 360 1520615700 2018.03.09 17:15 1.76942000 1.76916000 1.76910000 1.77023000 1.76966076 0.00039229 756 1520615760 2018.03.09 17:16 1.76922000 1.76953000 1.76913000 1.76973000 1.76964830 0.00039126 515 1520615820 2018.03.09 17:17 1.76953000 1.76942000 1.76941000 1.76969000 1.76962656 0.00036016 249 1520615880 2018.03.09 17:18 1.76943000 1.76937000 1.76913000 1.76964000 1.76960213 0.00035712 292 1520615940 2018.03.09 17:19 1.76937000 1.76957000 1.76935000 1.76969000 1.76959907 0.00035019 366 1520616000 2018.03.09 17:20 1.76957000 1.76962000 1.76949000 1.76999000 1.76960106 0.00032561 373 1520616060 2018.03.09 17:21 1.76962000 1.77004000 1.76924000 1.77004000 1.76964286 0.00034386 517 1520616120 2018.03.09 17:22 1.77004000 1.77005000 1.76995000 1.77033000 1.76968164 0.00035805 640 1520616180 2018.03.09 17:23 1.77005000 1.77010000 1.76981000 1.77018000 1.76972148 0.00037702 539 1520616240 2018.03.09 17:24 1.77011000 1.77014000 1.76982000 1.77017000 1.76976134 0.00039124 284 1520616300 2018.03.09 17:25 1.77015000 1.77013000 1.77004000 1.77026000 1.76979645 0.00039054 207 1520616360 2018.03.09 17:26 1.77012000 1.77023000 1.76996000 1.77023000 1.76983774 0.00039511 406 1520616420 2018.03.09 17:27 1.77022000 1.76995000 1.76990000 1.77031000 1.76984843 0.00039812 256 1520616480 2018.03.09 17:28 1.77001000 1.77013000 1.76978000 1.77013000 1.76987525 0.00040214 219 1520616540 2018.03.09 17:29 1.77013000 1.77058000 1.77012000 1.77077000 1.76994237 0.00040866 335 1520616600 2018.03.09 17:30 1.77057000 1.77043000 1.77024000 1.77087000 1.76998881 0.00039136 375 1520616660 2018.03.09 17:31 1.77042000 1.77053000 1.77025000 1.77082000 1.77004035 0.00041686 284 1520616720 2018.03.09 17:32 1.77052000 1.77053000 1.77045000 1.77067000 1.77008698 0.00044032 248 1520616780 2018.03.09 17:33 1.77053000 1.77045000 1.77039000 1.77077000 1.77012156 0.00045795 292 1520616840 2018.03.09 17:34 1.77043000 1.77044000 1.77036000 1.77069000 1.77015189 0.00044334 450 1520616900 2018.03.09 17:35 1.77052000 1.77018000 1.77005000 1.77060000 1.77015456 0.00038450 320 1520616960 2018.03.09 17:36 1.77018000 1.77012000 1.77007000 1.77026000 1.77015127 0.00035784 227 1520617020 2018.03.09 17:37 1.77012000 1.76969000 1.76969000 1.77013000 1.77010734 0.00033258 469 1520617080 2018.03.09 17:38 1.76969000 1.76959000 1.76940000 1.76990000 1.77005807 0.00031777 521 1520617140 2018.03.09 17:39 1.76959000 1.76990000 1.76955000 1.76999000 1.77004302 0.00030504 360 1520617200 2018.03.09 17:40 1.76990000 1.76986000 1.76980000 1.77009000 1.77002559 0.00029989 268 1520617260 2018.03.09 17:41 1.76986000 1.76994000 1.76982000 1.77004000 1.77001743 0.00030391 296 1520617320 2018.03.09 17:42 1.76995000 1.76921000 1.76921000 1.76996000 1.76994054 0.00038015 448 1520617380 2018.03.09 17:43 1.76919000 1.76939000 1.76919000 1.76953000 1.76988810 0.00041813 248 1520617440 2018.03.09 17:44 1.76940000 1.76937000 1.76928000 1.76957000 1.76983876 0.00044918 360 1520617500 2018.03.09 17:45 1.76938000 1.76919000 1.76910000 1.76950000 1.76977697 0.00049043 406 1520617560 2018.03.09 17:46 1.76919000 1.76922000 1.76913000 1.76941000 1.76972393 0.00051512 359 1520617620 2018.03.09 17:47 1.76922000 1.76914000 1.76884000 1.76925000 1.76966832 0.00054946 319 1520617680 2018.03.09 17:48 1.76915000 1.76984000 1.76912000 1.76986000 1.76968467 0.00053485 354 1520617740 2018.03.09 17:49 1.76983000 1.76994000 1.76967000 1.77010000 1.76970898 0.00049182 309 1520617800 2018.03.09 17:50 1.76994000 1.76986000 1.76976000 1.76999000 1.76972337 0.00046267 287 1520617860 2018.03.09 17:51 1.76986000 1.77012000 1.76983000 1.77023000 1.76976114 0.00043025 316 1520617920 2018.03.09 17:52 1.77013000 1.77005000 1.76991000 1.77025000 1.76978865 0.00039965 172 1520617980 2018.03.09 17:53 1.77002000 1.77018000 1.76993000 1.77034000 1.76982592 0.00038591 278 1520618040 2018.03.09 17:54 1.77017000 1.76947000 1.76943000 1.77018000 1.76979203 0.00036041 305 1520618100 2018.03.09 17:55 1.76946000 1.77026000 1.76943000 1.77028000 1.76983659 0.00037682 322 1520618160 2018.03.09 17:56 1.77026000 1.77030000 1.77019000 1.77061000 1.76988073 0.00040053 332 1520618220 2018.03.09 17:57 1.77030000 1.77043000 1.76999000 1.77051000 1.76993304 0.00043445 396 1520618280 2018.03.09 17:58 1.77045000 1.77000000 1.76970000 1.77045000 1.76993942 0.00043015 338 1520618340 2018.03.09 17:59 1.77001000 1.76964000 1.76950000 1.77027000 1.76991090 0.00042499 503 1520618400 2018.03.09 18:00 1.76967000 1.76929000 1.76886000 1.76969000 1.76985177 0.00042812 683 1520618460 2018.03.09 18:01 1.76929000 1.76981000 1.76900000 1.76981000 1.76984779 0.00042670 554 1520618520 2018.03.09 18:02 1.76981000 1.77005000 1.76974000 1.77020000 1.76986705 0.00040848 182 1520618580 2018.03.09 18:03 1.77005000 1.77006000 1.77002000 1.77038000 1.76988542 0.00039967 186 1520618640 2018.03.09 18:04 1.77006000 1.77037000 1.77006000 1.77039000 1.76993157 0.00040321 274 1520618700 2018.03.09 18:05 1.77035000 1.77037000 1.77027000 1.77054000 1.76997333 0.00038393 381 1520618760 2018.03.09 18:06 1.77036000 1.77026000 1.77019000 1.77043000 1.77000063 0.00035207 268 1520618820 2018.03.09 18:07 1.77025000 1.77029000 1.77002000 1.77030000 1.77002819 0.00030046 419 1520618880 2018.03.09 18:08 1.77027000 1.77011000 1.77004000 1.77038000 1.77003598 0.00029778 353 1520618940 2018.03.09 18:09 1.77011000 1.76992000 1.76984000 1.77024000 1.77002494 0.00029856 302 1520619000 2018.03.09 18:10 1.76991000 1.76962000 1.76960000 1.76999000 1.76998637 0.00031282 333 1520619060 2018.03.09 18:11 1.76961000 1.76949000 1.76946000 1.76975000 1.76993910 0.00033565 323 1520619120 2018.03.09 18:12 1.76950000 1.76953000 1.76939000 1.76964000 1.76990014 0.00035290 276 1520619180 2018.03.09 18:13 1.76952000 1.76965000 1.76944000 1.76980000 1.76987631 0.00035567 349 1520619240 2018.03.09 18:14 1.76966000 1.76936000 1.76925000 1.76968000 1.76982714 0.00037457 367 1520619300 2018.03.09 18:15 1.76935000 1.76939000 1.76933000 1.76947000 1.76978551 0.00038476 280 1520619360 2018.03.09 18:16 1.76938000 1.76966000 1.76930000 1.76971000 1.76977355 0.00037099 283 1520619420 2018.03.09 18:17 1.76964000 1.76932000 1.76932000 1.76967000 1.76973036 0.00036242 203 1520619480 2018.03.09 18:18 1.76932000 1.76900000 1.76898000 1.76941000 1.76966080 0.00040407 305 1520619540 2018.03.09 18:19 1.76899000 1.76899000 1.76880000 1.76914000 1.76959692 0.00044530 230 1520619600 2018.03.09 18:20 1.76900000 1.76880000 1.76877000 1.76908000 1.76952102 0.00049712 379 1520619660 2018.03.09 18:21 1.76883000 1.76877000 1.76870000 1.76896000 1.76944949 0.00054294 367 1520619720 2018.03.09 18:22 1.76880000 1.76871000 1.76862000 1.76886000 1.76937907 0.00057266 253 1520619780 2018.03.09 18:23 1.76871000 1.76885000 1.76862000 1.76891000 1.76932868 0.00057948 245 1520619840 2018.03.09 18:24 1.76885000 1.76888000 1.76877000 1.76901000 1.76928595 0.00055110 211 1520619900 2018.03.09 18:25 1.76886000 1.76887000 1.76877000 1.76906000 1.76924633 0.00051196 266 1520619960 2018.03.09 18:26 1.76887000 1.76894000 1.76879000 1.76902000 1.76921716 0.00046887 327 1520620020 2018.03.09 18:27 1.76894000 1.76837000 1.76834000 1.76896000 1.76913648 0.00045141 322 1520620080 2018.03.09 18:28 1.76837000 1.76830000 1.76816000 1.76853000 1.76905681 0.00044187 273 1520620140 2018.03.09 18:29 1.76829000 1.76830000 1.76813000 1.76831000 1.76898473 0.00043521 259 1520620200 2018.03.09 18:30 1.76831000 1.76850000 1.76818000 1.76853000 1.76893857 0.00042783 314 1520620260 2018.03.09 18:31 1.76851000 1.76816000 1.76815000 1.76854000 1.76886442 0.00044779 272 1520620320 2018.03.09 18:32 1.76818000 1.76831000 1.76805000 1.76845000 1.76881162 0.00044237 150 1520620380 2018.03.09 18:33 1.76831000 1.76850000 1.76831000 1.76861000 1.76878194 0.00040685 322 1520620440 2018.03.09 18:34 1.76848000 1.76821000 1.76821000 1.76861000 1.76872747 0.00040465 227 1520620500 2018.03.09 18:35 1.76821000 1.76858000 1.76821000 1.76861000 1.76871342 0.00037727 165 1520620560 2018.03.09 18:36 1.76860000 1.76864000 1.76856000 1.76883000 1.76870643 0.00031139 220 1520620620 2018.03.09 18:37 1.76864000 1.76847000 1.76835000 1.76869000 1.76868391 0.00027747 170 1520620680 2018.03.09 18:38 1.76850000 1.76864000 1.76834000 1.76866000 1.76867973 0.00026705 261 1520620740 2018.03.09 18:39 1.76859000 1.76829000 1.76829000 1.76861000 1.76864262 0.00025725 124 1520620800 2018.03.09 18:40 1.76828000 1.76833000 1.76827000 1.76840000 1.76861284 0.00025311 79 1520620860 2018.03.09 18:41 1.76834000 1.76805000 1.76805000 1.76834000 1.76855924 0.00026251 156 1520620920 2018.03.09 18:42 1.76806000 1.76794000 1.76793000 1.76821000 1.76850026 0.00027984 200 1520620980 2018.03.09 18:43 1.76795000 1.76780000 1.76763000 1.76795000 1.76843357 0.00029718 155 1520621040 2018.03.09 18:44 1.76781000 1.76772000 1.76757000 1.76788000 1.76836561 0.00031069 232 1520621100 2018.03.09 18:45 1.76770000 1.76757000 1.76757000 1.76792000 1.76828984 0.00032921 181 1520621160 2018.03.09 18:46 1.76755000 1.76755000 1.76754000 1.76787000 1.76821938 0.00032945 162 1520621220 2018.03.09 18:47 1.76754000 1.76728000 1.76724000 1.76757000 1.76812991 0.00038518 109 1520621280 2018.03.09 18:48 1.76726000 1.76709000 1.76709000 1.76731000 1.76803087 0.00045186 137 1520621340 2018.03.09 18:49 1.76711000 1.76691000 1.76691000 1.76735000 1.76792412 0.00052340 300 1520621400 2018.03.09 18:50 1.76690000 1.76640000 1.76631000 1.76690000 1.76777897 0.00062767 520 1520621460 2018.03.09 18:51 1.76641000 1.76613000 1.76598000 1.76661000 1.76762193 0.00074858 344 1520621520 2018.03.09 18:52 1.76612000 1.76609000 1.76604000 1.76623000 1.76747603 0.00083718 236 1520621580 2018.03.09 18:53 1.76609000 1.76610000 1.76603000 1.76622000 1.76734498 0.00088884 284 1520621640 2018.03.09 18:54 1.76609000 1.76627000 1.76605000 1.76636000 1.76724260 0.00092255 199 1520621700 2018.03.09 18:55 1.76627000 1.76635000 1.76622000 1.76642000 1.76715759 0.00091228 305 1520621760 2018.03.09 18:56 1.76635000 1.76620000 1.76614000 1.76635000 1.76706639 0.00089165 256 1520621820 2018.03.09 18:57 1.76622000 1.76621000 1.76606000 1.76632000 1.76698483 0.00086766 200 1520621880 2018.03.09 18:58 1.76620000 1.76628000 1.76616000 1.76648000 1.76691770 0.00080685 275 1520621940 2018.03.09 18:59 1.76629000 1.76611000 1.76600000 1.76629000 1.76684078 0.00077174 365 1520622000 2018.03.09 19:00 1.76611000 1.76568000 1.76558000 1.76614000 1.76673023 0.00074315 331 1520622060 2018.03.09 19:01 1.76567000 1.76529000 1.76520000 1.76573000 1.76659306 0.00075186 243 1520622120 2018.03.09 19:02 1.76529000 1.76514000 1.76495000 1.76532000 1.76645468 0.00075888 195 1520622180 2018.03.09 19:03 1.76514000 1.76502000 1.76496000 1.76535000 1.76631804 0.00076401 191 1520622240 2018.03.09 19:04 1.76502000 1.76532000 1.76499000 1.76538000 1.76622299 0.00072887 196 1520622300 2018.03.09 19:05 1.76532000 1.76527000 1.76511000 1.76535000 1.76613223 0.00069145 301 1520622360 2018.03.09 19:06 1.76525000 1.76558000 1.76521000 1.76559000 1.76607964 0.00062088 174 1520622420 2018.03.09 19:07 1.76557000 1.76568000 1.76557000 1.76580000 1.76604157 0.00055989 204 1520622480 2018.03.09 19:08 1.76570000 1.76569000 1.76552000 1.76576000 1.76600809 0.00050537 174 1520622540 2018.03.09 19:09 1.76568000 1.76617000 1.76564000 1.76620000 1.76602351 0.00047030 204 1520622600 2018.03.09 19:10 1.76618000 1.76628000 1.76616000 1.76647000 1.76604794 0.00047624 193 1520622660 2018.03.09 19:11 1.76628000 1.76608000 1.76599000 1.76630000 1.76605099 0.00047728 208 1520622720 2018.03.09 19:12 1.76608000 1.76601000 1.76598000 1.76623000 1.76604709 0.00047554 258 1520622780 2018.03.09 19:13 1.76600000 1.76593000 1.76591000 1.76613000 1.76603594 0.00047109 191 1520622840 2018.03.09 19:14 1.76590000 1.76626000 1.76589000 1.76628000 1.76605728 0.00048067 210 1520622900 2018.03.09 19:15 1.76625000 1.76599000 1.76594000 1.76625000 1.76605087 0.00047313 182 1520622960 2018.03.09 19:16 1.76601000 1.76561000 1.76559000 1.76601000 1.76600888 0.00045987 207 1520623020 2018.03.09 19:17 1.76560000 1.76522000 1.76521000 1.76569000 1.76593375 0.00045209 177 1520623080 2018.03.09 19:18 1.76521000 1.76542000 1.76521000 1.76558000 1.76588482 0.00043576 274 1520623140 2018.03.09 19:19 1.76541000 1.76544000 1.76526000 1.76551000 1.76584246 0.00042365 208 1520623200 2018.03.09 19:20 1.76544000 1.76551000 1.76537000 1.76558000 1.76581079 0.00041499 247 1520623260 2018.03.09 19:21 1.76551000 1.76553000 1.76551000 1.76573000 1.76578405 0.00039385 182 1520623320 2018.03.09 19:22 1.76554000 1.76563000 1.76554000 1.76580000 1.76576938 0.00036439 193 1520623380 2018.03.09 19:23 1.76563000 1.76586000 1.76562000 1.76586000 1.76577801 0.00032553 240 1520623440 2018.03.09 19:24 1.76583000 1.76564000 1.76557000 1.76591000 1.76576487 0.00030921 272 1520623500 2018.03.09 19:25 1.76562000 1.76570000 1.76552000 1.76575000 1.76575869 0.00028909 297 1520623560 2018.03.09 19:26 1.76568000 1.76571000 1.76557000 1.76575000 1.76575405 0.00028671 147 1520623620 2018.03.09 19:27 1.76573000 1.76579000 1.76562000 1.76581000 1.76575748 0.00028613 182 1520623680 2018.03.09 19:28 1.76579000 1.76528000 1.76525000 1.76579000 1.76571200 0.00030774 193 1520623740 2018.03.09 19:29 1.76527000 1.76525000 1.76522000 1.76534000 1.76566800 0.00031045 154 1520623800 2018.03.09 19:30 1.76527000 1.76532000 1.76515000 1.76545000 1.76563486 0.00029019 149 1520623860 2018.03.09 19:31 1.76530000 1.76507000 1.76502000 1.76531000 1.76558106 0.00030053 113 1520623920 2018.03.09 19:32 1.76502000 1.76561000 1.76502000 1.76583000 1.76558382 0.00028482 181 1520623980 2018.03.09 19:33 1.76560000 1.76539000 1.76524000 1.76575000 1.76556536 0.00027664 137 1520624040 2018.03.09 19:34 1.76540000 1.76508000 1.76504000 1.76553000 1.76551913 0.00024598 215 1520624100 2018.03.09 19:35 1.76508000 1.76540000 1.76500000 1.76556000 1.76550779 0.00022184 174 1520624160 2018.03.09 19:36 1.76540000 1.76527000 1.76527000 1.76551000 1.76548514 0.00022290 161 1520624220 2018.03.09 19:37 1.76527000 1.76528000 1.76521000 1.76535000 1.76546560 0.00021825 86 1520624280 2018.03.09 19:38 1.76529000 1.76538000 1.76522000 1.76555000 1.76545745 0.00021868 173 1520624340 2018.03.09 19:39 1.76540000 1.76543000 1.76536000 1.76547000 1.76545484 0.00021874 121 1520624400 2018.03.09 19:40 1.76542000 1.76560000 1.76539000 1.76567000 1.76546866 0.00022083 182 1520624460 2018.03.09 19:41 1.76559000 1.76561000 1.76554000 1.76579000 1.76548212 0.00022329 292 1520624520 2018.03.09 19:42 1.76561000 1.76557000 1.76547000 1.76570000 1.76549049 0.00022262 230 1520624580 2018.03.09 19:43 1.76560000 1.76509000 1.76509000 1.76563000 1.76545235 0.00021701 229 1520624640 2018.03.09 19:44 1.76510000 1.76532000 1.76506000 1.76534000 1.76543975 0.00021269 99 1520624700 2018.03.09 19:45 1.76529000 1.76523000 1.76504000 1.76535000 1.76541977 0.00020548 169 1520624760 2018.03.09 19:46 1.76520000 1.76545000 1.76520000 1.76553000 1.76542265 0.00019582 162 1520624820 2018.03.09 19:47 1.76545000 1.76566000 1.76543000 1.76571000 1.76544525 0.00019379 189 1520624880 2018.03.09 19:48 1.76566000 1.76576000 1.76555000 1.76579000 1.76547523 0.00021318 130 1520624940 2018.03.09 19:49 1.76576000 1.76580000 1.76560000 1.76584000 1.76550616 0.00022979 175 1520625000 2018.03.09 19:50 1.76580000 1.76593000 1.76575000 1.76593000 1.76554653 0.00025787 91 1520625060 2018.03.09 19:51 1.76594000 1.76600000 1.76594000 1.76623000 1.76558971 0.00026817 140 1520625120 2018.03.09 19:52 1.76600000 1.76587000 1.76580000 1.76607000 1.76561641 0.00028461 71 1520625180 2018.03.09 19:53 1.76587000 1.76608000 1.76586000 1.76608000 1.76566056 0.00031279 152 1520625240 2018.03.09 19:54 1.76608000 1.76617000 1.76601000 1.76624000 1.76570908 0.00032044 126 1520625300 2018.03.09 19:55 1.76618000 1.76620000 1.76612000 1.76636000 1.76575583 0.00034506 239 1520625360 2018.03.09 19:56 1.76621000 1.76607000 1.76602000 1.76622000 1.76578575 0.00034341 138 1520625420 2018.03.09 19:57 1.76607000 1.76586000 1.76582000 1.76615000 1.76579282 0.00032653 201 1520625480 2018.03.09 19:58 1.76586000 1.76620000 1.76580000 1.76621000 1.76583160 0.00033407 135 1520625540 2018.03.09 19:59 1.76621000 1.76627000 1.76619000 1.76641000 1.76587335 0.00034441 206 1520625600 2018.03.09 20:00 1.76626000 1.76622000 1.76611000 1.76634000 1.76590637 0.00035445 195 1520625660 2018.03.09 20:01 1.76622000 1.76621000 1.76594000 1.76626000 1.76593529 0.00036065 178 1520625720 2018.03.09 20:02 1.76624000 1.76627000 1.76618000 1.76632000 1.76596716 0.00036516 146 1520625780 2018.03.09 20:03 1.76626000 1.76630000 1.76615000 1.76630000 1.76599886 0.00032081 151 1520625840 2018.03.09 20:04 1.76630000 1.76635000 1.76627000 1.76646000 1.76603230 0.00029566 156 1520625900 2018.03.09 20:05 1.76635000 1.76654000 1.76634000 1.76658000 1.76608066 0.00026025 128 1520625960 2018.03.09 20:06 1.76654000 1.76661000 1.76648000 1.76668000 1.76613107 0.00024613 142 1520626020 2018.03.09 20:07 1.76661000 1.76673000 1.76656000 1.76673000 1.76618811 0.00025692 73 1520626080 2018.03.09 20:08 1.76673000 1.76676000 1.76663000 1.76682000 1.76624258 0.00026920 120 1520626140 2018.03.09 20:09 1.76673000 1.76662000 1.76657000 1.76678000 1.76627852 0.00026386 180 1520626200 2018.03.09 20:10 1.76663000 1.76662000 1.76655000 1.76667000 1.76631104 0.00026306 102 1520626260 2018.03.09 20:11 1.76662000 1.76692000 1.76662000 1.76694000 1.76636904 0.00028724 116 1520626320 2018.03.09 20:12 1.76692000 1.76676000 1.76673000 1.76693000 1.76640627 0.00027869 114 1520626380 2018.03.09 20:13 1.76675000 1.76663000 1.76657000 1.76682000 1.76642758 0.00027370 140 1520626440 2018.03.09 20:14 1.76663000 1.76669000 1.76658000 1.76674000 1.76645257 0.00027380 66 1520626500 2018.03.09 20:15 1.76669000 1.76654000 1.76643000 1.76678000 1.76646090 0.00026857 118 1520626560 2018.03.09 20:16 1.76654000 1.76661000 1.76648000 1.76676000 1.76647510 0.00025515 123 1520626620 2018.03.09 20:17 1.76661000 1.76703000 1.76658000 1.76715000 1.76652795 0.00023894 136 1520626680 2018.03.09 20:18 1.76702000 1.76664000 1.76664000 1.76707000 1.76653862 0.00022725 164 1520626740 2018.03.09 20:19 1.76663000 1.76673000 1.76663000 1.76685000 1.76655685 0.00021992 246 1520626800 2018.03.09 20:20 1.76674000 1.76672000 1.76670000 1.76686000 1.76657238 0.00020612 237 1520626860 2018.03.09 20:21 1.76670000 1.76655000 1.76655000 1.76682000 1.76657025 0.00019026 247 1520626920 2018.03.09 20:22 1.76656000 1.76642000 1.76625000 1.76671000 1.76655594 0.00018703 161 1520626980 2018.03.09 20:23 1.76637000 1.76687000 1.76637000 1.76691000 1.76658585 0.00017574 138 1520627040 2018.03.09 20:24 1.76688000 1.76667000 1.76657000 1.76694000 1.76659387 0.00016421 150 1520627100 2018.03.09 20:25 1.76668000 1.76661000 1.76659000 1.76678000 1.76659540 0.00016295 206 1520627160 2018.03.09 20:26 1.76661000 1.76637000 1.76637000 1.76661000 1.76657394 0.00018149 170 1520627220 2018.03.09 20:27 1.76636000 1.76606000 1.76585000 1.76636000 1.76652499 0.00023214 247 1520627280 2018.03.09 20:28 1.76606000 1.76591000 1.76584000 1.76606000 1.76646642 0.00028649 125 1520627340 2018.03.09 20:29 1.76591000 1.76571000 1.76560000 1.76595000 1.76639438 0.00035661 299 1520627400 2018.03.09 20:30 1.76570000 1.76587000 1.76556000 1.76592000 1.76634444 0.00039111 295 1520627460 2018.03.09 20:31 1.76587000 1.76566000 1.76565000 1.76587000 1.76627925 0.00042209 131 1520627520 2018.03.09 20:32 1.76566000 1.76580000 1.76562000 1.76584000 1.76623361 0.00043773 182 1520627580 2018.03.09 20:33 1.76578000 1.76576000 1.76574000 1.76595000 1.76618850 0.00045661 187 1520627640 2018.03.09 20:34 1.76577000 1.76601000 1.76575000 1.76607000 1.76617150 0.00045001 153 1520627700 2018.03.09 20:35 1.76598000 1.76571000 1.76561000 1.76614000 1.76612755 0.00046725 148 1520627760 2018.03.09 20:36 1.76571000 1.76579000 1.76567000 1.76590000 1.76609540 0.00047004 194 1520627820 2018.03.09 20:37 1.76579000 1.76578000 1.76567000 1.76589000 1.76606537 0.00043398 118 1520627880 2018.03.09 20:38 1.76583000 1.76578000 1.76572000 1.76589000 1.76603819 0.00042502 85 1520627940 2018.03.09 20:39 1.76578000 1.76574000 1.76559000 1.76595000 1.76600979 0.00040605 190 1520628000 2018.03.09 20:40 1.76574000 1.76582000 1.76571000 1.76592000 1.76599171 0.00037821 156 1520628060 2018.03.09 20:41 1.76580000 1.76592000 1.76577000 1.76592000 1.76598488 0.00035784 119 1520628120 2018.03.09 20:42 1.76592000 1.76600000 1.76588000 1.76610000 1.76598632 0.00034435 108 1520628180 2018.03.09 20:43 1.76599000 1.76581000 1.76578000 1.76602000 1.76596953 0.00028246 164 1520628240 2018.03.09 20:44 1.76581000 1.76586000 1.76570000 1.76592000 1.76595910 0.00023340 169 1520628300 2018.03.09 20:45 1.76586000 1.76603000 1.76581000 1.76603000 1.76596585 0.00018654 176 1520628360 2018.03.09 20:46 1.76603000 1.76597000 1.76584000 1.76604000 1.76596625 0.00016348 123 1520628420 2018.03.09 20:47 1.76600000 1.76594000 1.76587000 1.76604000 1.76596375 0.00016035 68 1520628480 2018.03.09 20:48 1.76594000 1.76590000 1.76584000 1.76594000 1.76595768 0.00015602 107 1520628540 2018.03.09 20:49 1.76590000 1.76595000 1.76585000 1.76600000 1.76595694 0.00014535 94 1520628600 2018.03.09 20:50 1.76595000 1.76585000 1.76571000 1.76595000 1.76594676 0.00013903 159 1520628660 2018.03.09 20:51 1.76585000 1.76577000 1.76576000 1.76591000 1.76592993 0.00011885 112 1520628720 2018.03.09 20:52 1.76577000 1.76585000 1.76577000 1.76590000 1.76592231 0.00011236 53 1520628780 2018.03.09 20:53 1.76583000 1.76599000 1.76583000 1.76604000 1.76592876 0.00011048 71 1520628840 2018.03.09 20:54 1.76603000 1.76606000 1.76592000 1.76609000 1.76594126 0.00011922 58 1520628900 2018.03.09 20:55 1.76606000 1.76614000 1.76606000 1.76614000 1.76596019 0.00012461 38 1520628960 2018.03.09 20:56 1.76614000 1.76586000 1.76585000 1.76615000 1.76595065 0.00011638 91 1520629020 2018.03.09 20:57 1.76591000 1.76580000 1.76577000 1.76595000 1.76593630 0.00010969 100 1520629080 2018.03.09 20:58 1.76580000 1.76597000 1.76571000 1.76597000 1.76593951 0.00010506 125 1520629140 2018.03.09 20:59 1.76596000 1.76590000 1.76577000 1.76602000 1.76593574 0.00009481 180 1520629200 2018.03.09 21:00 1.76590000 1.76583000 1.76567000 1.76593000 1.76592567 0.00009307 160 1520629260 2018.03.09 21:01 1.76583000 1.76595000 1.76583000 1.76600000 1.76592799 0.00009335 84 1520629320 2018.03.09 21:02 1.76597000 1.76593000 1.76582000 1.76600000 1.76592818 0.00009198 93 1520629380 2018.03.09 21:03 1.76593000 1.76590000 1.76590000 1.76598000 1.76592550 0.00008819 72 1520629440 2018.03.09 21:04 1.76590000 1.76593000 1.76586000 1.76604000 1.76592593 0.00008697 89 1520629500 2018.03.09 21:05 1.76596000 1.76589000 1.76582000 1.76596000 1.76592251 0.00008397 70 1520629560 2018.03.09 21:06 1.76588000 1.76586000 1.76583000 1.76595000 1.76591655 0.00008404 71 1520629620 2018.03.09 21:07 1.76586000 1.76593000 1.76585000 1.76608000 1.76591783 0.00008399 99 1520629680 2018.03.09 21:08 1.76594000 1.76582000 1.76579000 1.76599000 1.76590852 0.00008625 152 1520629740 2018.03.09 21:09 1.76581000 1.76582000 1.76577000 1.76587000 1.76590009 0.00008783 91 1520629800 2018.03.09 21:10 1.76581000 1.76575000 1.76571000 1.76594000 1.76588579 0.00009405 95 1520629860 2018.03.09 21:11 1.76571000 1.76562000 1.76555000 1.76575000 1.76586048 0.00011208 114 1520629920 2018.03.09 21:12 1.76562000 1.76568000 1.76554000 1.76574000 1.76584329 0.00012330 96 1520629980 2018.03.09 21:13 1.76569000 1.76557000 1.76551000 1.76574000 1.76581726 0.00013941 107 1520630040 2018.03.09 21:14 1.76563000 1.76564000 1.76544000 1.76568000 1.76580038 0.00013819 118 1520630100 2018.03.09 21:15 1.76563000 1.76569000 1.76557000 1.76572000 1.76578987 0.00011999 131 1520630160 2018.03.09 21:16 1.76571000 1.76571000 1.76559000 1.76572000 1.76578226 0.00012176 91 1520630220 2018.03.09 21:17 1.76565000 1.76567000 1.76559000 1.76581000 1.76577157 0.00012649 149 1520630280 2018.03.09 21:18 1.76567000 1.76554000 1.76554000 1.76577000 1.76574952 0.00013280 116 1520630340 2018.03.09 21:19 1.76554000 1.76564000 1.76554000 1.76574000 1.76573909 0.00013270 137 1520630400 2018.03.09 21:20 1.76564000 1.76567000 1.76554000 1.76578000 1.76573251 0.00013326 123 1520630460 2018.03.09 21:21 1.76567000 1.76591000 1.76566000 1.76602000 1.76574941 0.00012797 156 1520630520 2018.03.09 21:22 1.76591000 1.76572000 1.76572000 1.76615000 1.76574661 0.00012161 189 1520630580 2018.03.09 21:23 1.76573000 1.76604000 1.76567000 1.76612000 1.76577455 0.00013501 240 1520630640 2018.03.09 21:24 1.76603000 1.76615000 1.76592000 1.76621000 1.76581031 0.00016111 124 1520630700 2018.03.09 21:25 1.76615000 1.76620000 1.76615000 1.76637000 1.76584742 0.00019170 190 1520630760 2018.03.09 21:26 1.76620000 1.76583000 1.76583000 1.76620000 1.76584576 0.00019114 181 1520630820 2018.03.09 21:27 1.76585000 1.76561000 1.76560000 1.76593000 1.76582331 0.00018919 212 1520630880 2018.03.09 21:28 1.76562000 1.76549000 1.76547000 1.76567000 1.76579157 0.00019375 102 1520630940 2018.03.09 21:29 1.76549000 1.76567000 1.76549000 1.76568000 1.76577999 0.00019282 141 1520631000 2018.03.09 21:30 1.76567000 1.76554000 1.76548000 1.76567000 1.76575713 0.00019552 139 1520631060 2018.03.09 21:31 1.76554000 1.76550000 1.76544000 1.76559000 1.76573264 0.00019886 100 1520631120 2018.03.09 21:32 1.76550000 1.76541000 1.76537000 1.76552000 1.76570191 0.00021016 76 1520631180 2018.03.09 21:33 1.76540000 1.76556000 1.76538000 1.76558000 1.76568840 0.00021140 65 1520631240 2018.03.09 21:34 1.76555000 1.76526000 1.76526000 1.76555000 1.76564760 0.00023577 188 1520631300 2018.03.09 21:35 1.76527000 1.76545000 1.76527000 1.76545000 1.76562878 0.00024283 79 1520631360 2018.03.09 21:36 1.76545000 1.76546000 1.76542000 1.76554000 1.76561271 0.00024802 87 1520631420 2018.03.09 21:37 1.76551000 1.76548000 1.76545000 1.76559000 1.76560007 0.00025199 92 1520631480 2018.03.09 21:38 1.76548000 1.76536000 1.76534000 1.76554000 1.76557720 0.00026247 113 1520631540 2018.03.09 21:39 1.76537000 1.76524000 1.76522000 1.76540000 1.76554509 0.00028043 53 1520631600 2018.03.09 21:40 1.76524000 1.76525000 1.76521000 1.76526000 1.76551699 0.00029403 60 1520631660 2018.03.09 21:41 1.76527000 1.76515000 1.76513000 1.76530000 1.76548203 0.00030048 123 1520631720 2018.03.09 21:42 1.76515000 1.76510000 1.76504000 1.76519000 1.76544565 0.00031641 147 1520631780 2018.03.09 21:43 1.76510000 1.76524000 1.76503000 1.76530000 1.76542606 0.00029493 140 1520631840 2018.03.09 21:44 1.76524000 1.76506000 1.76502000 1.76527000 1.76539120 0.00026434 103 1520631900 2018.03.09 21:45 1.76508000 1.76506000 1.76494000 1.76512000 1.76535966 0.00020813 75 1520631960 2018.03.09 21:46 1.76503000 1.76474000 1.76474000 1.76508000 1.76530064 0.00022719 102 1520632020 2018.03.09 21:47 1.76469000 1.76452000 1.76452000 1.76478000 1.76522630 0.00028162 123 1520632080 2018.03.09 21:48 1.76451000 1.76444000 1.76444000 1.76455000 1.76515141 0.00033479 67 1520632140 2018.03.09 21:49 1.76444000 1.76463000 1.76443000 1.76463000 1.76510175 0.00034175 66 1520632200 2018.03.09 21:50 1.76471000 1.76460000 1.76458000 1.76473000 1.76505397 0.00035261 85 1520632260 2018.03.09 21:51 1.76459000 1.76456000 1.76453000 1.76465000 1.76500692 0.00036209 83 1520632320 2018.03.09 21:52 1.76456000 1.76475000 1.76448000 1.76479000 1.76498245 0.00035884 99 1520632380 2018.03.09 21:53 1.76474000 1.76468000 1.76467000 1.76481000 1.76495365 0.00034437 59 1520632440 2018.03.09 21:54 1.76468000 1.76453000 1.76448000 1.76474000 1.76491330 0.00035414 117 1520632500 2018.03.09 21:55 1.76452000 1.76453000 1.76450000 1.76459000 1.76487680 0.00034657 77 1520632560 2018.03.09 21:56 1.76453000 1.76471000 1.76447000 1.76473000 1.76486091 0.00032388 89 1520632620 2018.03.09 21:57 1.76471000 1.76462000 1.76452000 1.76471000 1.76483797 0.00029687 134 1520632680 2018.03.09 21:58 1.76463000 1.76449000 1.76443000 1.76463000 1.76480483 0.00028073 96 1520632740 2018.03.09 21:59 1.76450000 1.76444000 1.76438000 1.76457000 1.76477008 0.00027156 207 1520632800 2018.03.09 22:00 1.76437000 1.76446000 1.76430000 1.76457000 1.76474055 0.00025433 206 1520632860 2018.03.09 22:01 1.76447000 1.76469000 1.76437000 1.76469000 1.76473574 0.00023662 152 1520632920 2018.03.09 22:02 1.76465000 1.76471000 1.76463000 1.76477000 1.76473328 0.00022155 111 1520632980 2018.03.09 22:03 1.76469000 1.76465000 1.76461000 1.76470000 1.76472535 0.00018770 79 1520633040 2018.03.09 22:04 1.76466000 1.76439000 1.76439000 1.76468000 1.76469341 0.00017002 105 1520633100 2018.03.09 22:05 1.76439000 1.76448000 1.76436000 1.76457000 1.76467309 0.00014251 107 1520633160 2018.03.09 22:06 1.76451000 1.76453000 1.76447000 1.76465000 1.76465946 0.00013601 76 1520633220 2018.03.09 22:07 1.76454000 1.76455000 1.76452000 1.76459000 1.76464904 0.00012810 52 1520633280 2018.03.09 22:08 1.76454000 1.76415000 1.76403000 1.76459000 1.76460151 0.00014225 590 1520633340 2018.03.09 22:09 1.76416000 1.76381000 1.76355000 1.76419000 1.76452613 0.00021068 459 1520633400 2018.03.09 22:10 1.76381000 1.76394000 1.76381000 1.76416000 1.76447031 0.00024423 296 1520633460 2018.03.09 22:11 1.76394000 1.76387000 1.76381000 1.76411000 1.76441313 0.00027946 284 1520633520 2018.03.09 22:12 1.76385000 1.76392000 1.76379000 1.76400000 1.76436617 0.00029370 189 1520633580 2018.03.09 22:13 1.76392000 1.76416000 1.76392000 1.76423000 1.76434653 0.00029059 196 1520633640 2018.03.09 22:14 1.76416000 1.76416000 1.76410000 1.76426000 1.76432877 0.00029224 151 1520633700 2018.03.09 22:15 1.76417000 1.76430000 1.76416000 1.76433000 1.76432603 0.00028905 103 1520633760 2018.03.09 22:16 1.76429000 1.76395000 1.76392000 1.76430000 1.76429022 0.00028920 165 1520633820 2018.03.09 22:17 1.76395000 1.76386000 1.76382000 1.76407000 1.76424924 0.00029652 151 1520633880 2018.03.09 22:18 1.76386000 1.76379000 1.76375000 1.76388000 1.76420551 0.00031100 117 1520633940 2018.03.09 22:19 1.76377000 1.76386000 1.76370000 1.76387000 1.76417260 0.00031846 161 1520634000 2018.03.09 22:20 1.76386000 1.76377000 1.76376000 1.76393000 1.76413426 0.00032741 117 1520634060 2018.03.09 22:21 1.76377000 1.76385000 1.76377000 1.76388000 1.76410719 0.00031075 56 1520634120 2018.03.09 22:22 1.76386000 1.76390000 1.76375000 1.76398000 1.76408745 0.00028361 143 1520634180 2018.03.09 22:23 1.76391000 1.76392000 1.76387000 1.76407000 1.76407151 0.00025559 164 1520634240 2018.03.09 22:24 1.76391000 1.76391000 1.76386000 1.76398000 1.76405612 0.00024626 106 1520634300 2018.03.09 22:25 1.76391000 1.76412000 1.76391000 1.76417000 1.76406221 0.00022889 102 1520634360 2018.03.09 22:26 1.76412000 1.76428000 1.76412000 1.76429000 1.76408295 0.00021607 169 1520634420 2018.03.09 22:27 1.76428000 1.76430000 1.76424000 1.76435000 1.76410362 0.00020582 129 1520634480 2018.03.09 22:28 1.76429000 1.76427000 1.76418000 1.76440000 1.76411947 0.00021741 208 1520634540 2018.03.09 22:29 1.76426000 1.76422000 1.76420000 1.76456000 1.76412904 0.00021220 210 1520634600 2018.03.09 22:30 1.76423000 1.76424000 1.76418000 1.76436000 1.76413961 0.00021450 112 1520634660 2018.03.09 22:31 1.76424000 1.76428000 1.76417000 1.76435000 1.76415298 0.00021414 192 1520634720 2018.03.09 22:32 1.76428000 1.76437000 1.76425000 1.76448000 1.76417365 0.00022165 140 1520634780 2018.03.09 22:33 1.76437000 1.76445000 1.76434000 1.76458000 1.76419997 0.00024090 119 1520634840 2018.03.09 22:34 1.76443000 1.76432000 1.76424000 1.76452000 1.76421140 0.00024726 133 1520634900 2018.03.09 22:35 1.76431000 1.76423000 1.76414000 1.76439000 1.76421317 0.00024734 112 1520634960 2018.03.09 22:36 1.76421000 1.76412000 1.76403000 1.76436000 1.76420430 0.00023722 129 1520635020 2018.03.09 22:37 1.76411000 1.76419000 1.76408000 1.76420000 1.76420294 0.00022389 158 1520635080 2018.03.09 22:38 1.76418000 1.76420000 1.76415000 1.76425000 1.76420266 0.00020388 96 1520635140 2018.03.09 22:39 1.76420000 1.76408000 1.76387000 1.76422000 1.76419097 0.00018809 165 1520635200 2018.03.09 22:40 1.76409000 1.76411000 1.76385000 1.76427000 1.76418326 0.00016294 110 1520635260 2018.03.09 22:41 1.76412000 1.76405000 1.76400000 1.76418000 1.76417057 0.00014802 106 1520635320 2018.03.09 22:42 1.76406000 1.76402000 1.76394000 1.76408000 1.76415623 0.00014133 139 1520635380 2018.03.09 22:43 1.76402000 1.76420000 1.76396000 1.76420000 1.76416040 0.00013019 153 1520635440 2018.03.09 22:44 1.76420000 1.76413000 1.76404000 1.76421000 1.76415750 0.00011896 146 1520635500 2018.03.09 22:45 1.76413000 1.76418000 1.76410000 1.76421000 1.76415965 0.00011780 78 1520635560 2018.03.09 22:46 1.76418000 1.76421000 1.76412000 1.76424000 1.76416444 0.00011329 63 1520635620 2018.03.09 22:47 1.76422000 1.76459000 1.76420000 1.76459000 1.76420497 0.00013366 135 1520635680 2018.03.09 22:48 1.76458000 1.76473000 1.76451000 1.76480000 1.76425497 0.00017273 161 1520635740 2018.03.09 22:49 1.76473000 1.76461000 1.76459000 1.76486000 1.76428879 0.00019107 140 1520635800 2018.03.09 22:50 1.76461000 1.76441000 1.76440000 1.76472000 1.76430033 0.00019390 253 1520635860 2018.03.09 22:51 1.76440000 1.76450000 1.76438000 1.76472000 1.76431935 0.00020128 191 1520635920 2018.03.09 22:52 1.76451000 1.76454000 1.76448000 1.76462000 1.76434036 0.00021059 173 1520635980 2018.03.09 22:53 1.76454000 1.76439000 1.76437000 1.76464000 1.76434509 0.00021063 171 1520636040 2018.03.09 22:54 1.76440000 1.76452000 1.76440000 1.76461000 1.76436175 0.00021823 169 1520636100 2018.03.09 22:55 1.76451000 1.76437000 1.76423000 1.76454000 1.76436253 0.00021644 118 1520636160 2018.03.09 22:56 1.76438000 1.76466000 1.76437000 1.76466000 1.76439086 0.00022521 167 1520636220 2018.03.09 22:57 1.76467000 1.76453000 1.76452000 1.76471000 1.76440411 0.00022559 114 1520636280 2018.03.09 22:58 1.76453000 1.76453000 1.76447000 1.76459000 1.76441610 0.00022497 204 1520636340 2018.03.09 22:59 1.76453000 1.76444000 1.76437000 1.76465000 1.76441838 0.00021244 217 1520636400 2018.03.09 23:00 1.76442000 1.76439000 1.76430000 1.76444000 1.76441568 0.00020081 105 1520636460 2018.03.09 23:01 1.76440000 1.76446000 1.76427000 1.76448000 1.76441990 0.00018362 50 1520636520 2018.03.09 23:02 1.76447000 1.76430000 1.76427000 1.76457000 1.76440848 0.00016402 121 1520636580 2018.03.09 23:03 1.76432000 1.76434000 1.76421000 1.76434000 1.76440196 0.00015949 53 1520636640 2018.03.09 23:04 1.76436000 1.76442000 1.76430000 1.76445000 1.76440368 0.00014687 82 1520636700 2018.03.09 23:05 1.76441000 1.76416000 1.76416000 1.76441000 1.76438047 0.00015799 74 1520636760 2018.03.09 23:06 1.76416000 1.76407000 1.76405000 1.76420000 1.76435090 0.00018219 102 1520636820 2018.03.09 23:07 1.76407000 1.76448000 1.76397000 1.76451000 1.76436320 0.00017049 109 1520636880 2018.03.09 23:08 1.76451000 1.76438000 1.76438000 1.76458000 1.76436480 0.00014886 52 1520636940 2018.03.09 23:09 1.76438000 1.76466000 1.76436000 1.76468000 1.76439291 0.00014414 65 1520637000 2018.03.09 23:10 1.76469000 1.76468000 1.76461000 1.76470000 1.76442025 0.00015166 62 1520637060 2018.03.09 23:11 1.76468000 1.76454000 1.76449000 1.76468000 1.76443166 0.00015169 82 1520637120 2018.03.09 23:12 1.76454000 1.76467000 1.76449000 1.76478000 1.76445436 0.00015801 71 1520637180 2018.03.09 23:13 1.76467000 1.76469000 1.76464000 1.76472000 1.76447680 0.00016609 63 1520637240 2018.03.09 23:14 1.76470000 1.76479000 1.76462000 1.76479000 1.76450663 0.00018225 70 1520637300 2018.03.09 23:15 1.76481000 1.76489000 1.76473000 1.76501000 1.76454314 0.00020287 151 1520637360 2018.03.09 23:16 1.76492000 1.76496000 1.76485000 1.76501000 1.76458284 0.00022947 106 1520637420 2018.03.09 23:17 1.76497000 1.76506000 1.76496000 1.76531000 1.76462828 0.00026336 110 1520637480 2018.03.09 23:18 1.76506000 1.76503000 1.76501000 1.76513000 1.76466654 0.00028780 94 1520637540 2018.03.09 23:19 1.76501000 1.76504000 1.76500000 1.76509000 1.76470211 0.00030529 37 1520637600 2018.03.09 23:20 1.76505000 1.76503000 1.76502000 1.76508000 1.76473334 0.00031469 43 1520637660 2018.03.09 23:21 1.76503000 1.76506000 1.76494000 1.76508000 1.76476445 0.00032558 43 1520637720 2018.03.09 23:22 1.76505000 1.76503000 1.76500000 1.76508000 1.76478974 0.00032046 30 1520637780 2018.03.09 23:23 1.76501000 1.76495000 1.76494000 1.76501000 1.76480500 0.00030973 16 1520637840 2018.03.09 23:24 1.76494000 1.76492000 1.76485000 1.76496000 1.76481595 0.00030068 49 1520637900 2018.03.09 23:25 1.76491000 1.76496000 1.76486000 1.76502000 1.76482967 0.00026592 40 1520637960 2018.03.09 23:26 1.76494000 1.76480000 1.76473000 1.76499000 1.76482685 0.00020473 59 1520638020 2018.03.09 23:27 1.76482000 1.76473000 1.76469000 1.76484000 1.76481762 0.00019174 68 1520638080 2018.03.09 23:28 1.76470000 1.76471000 1.76466000 1.76476000 1.76480737 0.00016953 83 1520638140 2018.03.09 23:29 1.76473000 1.76489000 1.76466000 1.76494000 1.76481524 0.00016446 108 1520638200 2018.03.09 23:30 1.76488000 1.76487000 1.76476000 1.76501000 1.76482046 0.00016008 143 1520638260 2018.03.09 23:31 1.76485000 1.76479000 1.76467000 1.76485000 1.76481756 0.00014890 46 1520638320 2018.03.09 23:32 1.76477000 1.76477000 1.76463000 1.76483000 1.76481303 0.00014815 61 1520638380 2018.03.09 23:33 1.76475000 1.76481000 1.76473000 1.76483000 1.76481274 0.00014576 69 1520638440 2018.03.09 23:34 1.76481000 1.76481000 1.76478000 1.76486000 1.76481248 0.00014583 50 1520638500 2018.03.09 23:35 1.76478000 1.76482000 1.76478000 1.76489000 1.76481319 0.00014437 99 1520638560 2018.03.09 23:36 1.76481000 1.76468000 1.76463000 1.76483000 1.76480051 0.00015070 52 1520638620 2018.03.09 23:37 1.76469000 1.76466000 1.76460000 1.76474000 1.76478713 0.00014939 46 1520638680 2018.03.09 23:38 1.76467000 1.76478000 1.76463000 1.76478000 1.76478645 0.00013951 55 1520638740 2018.03.09 23:39 1.76478000 1.76473000 1.76470000 1.76479000 1.76478107 0.00013043 36 1520638800 2018.03.09 23:40 1.76472000 1.76484000 1.76464000 1.76494000 1.76478668 0.00011647 71 1520638860 2018.03.09 23:41 1.76483000 1.76478000 1.76466000 1.76486000 1.76478605 0.00009935 63 1520638920 2018.03.09 23:42 1.76478000 1.76471000 1.76465000 1.76481000 1.76477881 0.00008629 73 1520638980 2018.03.09 23:43 1.76473000 1.76482000 1.76471000 1.76486000 1.76478273 0.00007721 64 1520639040 2018.03.09 23:44 1.76480000 1.76465000 1.76463000 1.76487000 1.76477009 0.00007748 53 1520639100 2018.03.09 23:45 1.76468000 1.76474000 1.76458000 1.76479000 1.76476722 0.00006519 90 1520639160 2018.03.09 23:46 1.76477000 1.76457000 1.76452000 1.76480000 1.76474844 0.00007841 61 1520639220 2018.03.09 23:47 1.76453000 1.76432000 1.76432000 1.76453000 1.76470764 0.00012681 52 1520639280 2018.03.09 23:48 1.76432000 1.76445000 1.76428000 1.76449000 1.76468310 0.00014432 33 1520639340 2018.03.09 23:49 1.76447000 1.76450000 1.76435000 1.76451000 1.76466566 0.00014640 57 1520639400 2018.03.09 23:50 1.76449000 1.76445000 1.76443000 1.76449000 1.76464512 0.00015115 34 1520639460 2018.03.09 23:51 1.76446000 1.76452000 1.76440000 1.76455000 1.76463321 0.00015273 60 1520639520 2018.03.09 23:52 1.76453000 1.76466000 1.76450000 1.76470000 1.76463576 0.00014923 45 1520639580 2018.03.09 23:53 1.76467000 1.76483000 1.76466000 1.76492000 1.76465426 0.00014786 115 1520639640 2018.03.09 23:54 1.76479000 1.76483000 1.76466000 1.76486000 1.76467099 0.00014848 98 1520812800 2018.03.12 00:00 1.76388000 1.76280000 1.76279000 1.76394000 1.76449280 0.00043624 7 1520812860 2018.03.12 00:01 1.76291000 1.76291000 1.76291000 1.76291000 1.76434206 0.00057613 1 1520812920 2018.03.12 00:02 1.76286000 1.76281000 1.76279000 1.76286000 1.76419615 0.00069141 3 1520812980 2018.03.12 00:03 1.76280000 1.76257000 1.76248000 1.76292000 1.76404128 0.00080092 7 1520813040 2018.03.12 00:04 1.76265000 1.76279000 1.76265000 1.76279000 1.76392211 0.00086181 9 1520813100 2018.03.12 00:05 1.76277000 1.76277000 1.76277000 1.76277000 1.76381238 0.00090129 14 1520813160 2018.03.12 00:06 1.76277000 1.76279000 1.76277000 1.76286000 1.76371501 0.00092673 11 1520813220 2018.03.12 00:07 1.76287000 1.76374000 1.76286000 1.76374000 1.76371739 0.00089909 22 1520813280 2018.03.12 00:08 1.76374000 1.76374000 1.76374000 1.76375000 1.76371955 0.00086426 5 1520813340 2018.03.12 00:09 1.76374000 1.76374000 1.76374000 1.76374000 1.76372150 0.00083861 1 1520813400 2018.03.12 00:10 1.76374000 1.76372000 1.76372000 1.76374000 1.76372135 0.00080710 5 1520813460 2018.03.12 00:11 1.76372000 1.76372000 1.76370000 1.76372000 1.76372122 0.00078447 7 1520813580 2018.03.12 00:13 1.76374000 1.76374000 1.76374000 1.76374000 1.76372301 0.00077302 1 1520813640 2018.03.12 00:14 1.76374000 1.76374000 1.76374000 1.76374000 1.76372463 0.00075586 1 1520813700 2018.03.12 00:15 1.76372000 1.76372000 1.76361000 1.76372000 1.76372419 0.00073565 15 1520813760 2018.03.12 00:16 1.76372000 1.76374000 1.76372000 1.76374000 1.76372569 0.00071781 5 1520813820 2018.03.12 00:17 1.76376000 1.76377000 1.76321000 1.76377000 1.76372991 0.00069660 25 1520813880 2018.03.12 00:18 1.76377000 1.76377000 1.76377000 1.76377000 1.76373373 0.00066615 13 1520813940 2018.03.12 00:19 1.76377000 1.76377000 1.76377000 1.76377000 1.76373719 0.00062100 2 1520814000 2018.03.12 00:20 1.76377000 1.76407000 1.76377000 1.76407000 1.76376888 0.00059373 9 1520814060 2018.03.12 00:21 1.76390000 1.76389000 1.76389000 1.76413000 1.76378042 0.00055965 22 1520814120 2018.03.12 00:22 1.76376000 1.76359000 1.76337000 1.76377000 1.76376228 0.00051734 20 1520814180 2018.03.12 00:23 1.76360000 1.76387000 1.76348000 1.76390000 1.76377254 0.00047654 32 1520814240 2018.03.12 00:24 1.76387000 1.76380000 1.76380000 1.76388000 1.76377516 0.00039446 11 1520814300 2018.03.12 00:25 1.76376000 1.76363000 1.76363000 1.76409000 1.76376133 0.00032450 37 1520814360 2018.03.12 00:26 1.76364000 1.76362000 1.76362000 1.76365000 1.76374787 0.00023648 10 1520814420 2018.03.12 00:27 1.76363000 1.76361000 1.76361000 1.76363000 1.76373474 0.00010589 5 1520814480 2018.03.12 00:28 1.76362000 1.76356000 1.76356000 1.76366000 1.76371810 0.00011492 8 1520814540 2018.03.12 00:29 1.76355000 1.76398000 1.76354000 1.76398000 1.76374304 0.00012457 13 1520814600 2018.03.12 00:30 1.76393000 1.76372000 1.76368000 1.76394000 1.76374085 0.00012484 27 1520814660 2018.03.12 00:31 1.76371000 1.76370000 1.76369000 1.76372000 1.76373696 0.00012545 9 1520814720 2018.03.12 00:32 1.76369000 1.76361000 1.76355000 1.76380000 1.76372487 0.00012989 34 1520814780 2018.03.12 00:33 1.76362000 1.76382000 1.76362000 1.76395000 1.76373393 0.00013022 182 1520814840 2018.03.12 00:34 1.76383000 1.76376000 1.76363000 1.76394000 1.76373641 0.00013006 36 1520814900 2018.03.12 00:35 1.76375000 1.76379000 1.76374000 1.76379000 1.76374151 0.00012999 13 1520814960 2018.03.12 00:36 1.76379000 1.76374000 1.76374000 1.76379000 1.76374137 0.00013000 7 1520815020 2018.03.12 00:37 1.76373000 1.76428000 1.76366000 1.76428000 1.76379267 0.00017360 33 1520815080 2018.03.12 00:38 1.76427000 1.76412000 1.76405000 1.76440000 1.76382384 0.00019026 118 1520815140 2018.03.12 00:39 1.76412000 1.76381000 1.76373000 1.76440000 1.76382252 0.00018974 212 1520815200 2018.03.12 00:40 1.76380000 1.76427000 1.76359000 1.76428000 1.76386514 0.00021438 272 1520815260 2018.03.12 00:41 1.76426000 1.76429000 1.76399000 1.76429000 1.76390560 0.00024404 122 1520815320 2018.03.12 00:42 1.76428000 1.76399000 1.76398000 1.76428000 1.76391364 0.00023647 36 1520815380 2018.03.12 00:43 1.76400000 1.76344000 1.76331000 1.76400000 1.76386853 0.00024750 47 1520815440 2018.03.12 00:44 1.76345000 1.76352000 1.76343000 1.76353000 1.76383534 0.00025399 37 1520815500 2018.03.12 00:45 1.76352000 1.76359000 1.76340000 1.76375000 1.76381197 0.00025460 55 1520815560 2018.03.12 00:46 1.76360000 1.76367000 1.76347000 1.76369000 1.76379845 0.00025340 38 1520815620 2018.03.12 00:47 1.76367000 1.76358000 1.76349000 1.76367000 1.76377765 0.00025655 36 1520815680 2018.03.12 00:48 1.76358000 1.76349000 1.76348000 1.76361000 1.76375025 0.00026462 62 1520815740 2018.03.12 00:49 1.76349000 1.76361000 1.76347000 1.76396000 1.76373689 0.00026384 79 1520815800 2018.03.12 00:50 1.76361000 1.76347000 1.76347000 1.76393000 1.76371148 0.00027544 195 1520815860 2018.03.12 00:51 1.76348000 1.76359000 1.76347000 1.76375000 1.76369991 0.00027952 67 1520815920 2018.03.12 00:52 1.76360000 1.76355000 1.76342000 1.76364000 1.76368563 0.00028466 41 1520815980 2018.03.12 00:53 1.76362000 1.76363000 1.76358000 1.76376000 1.76368033 0.00028477 24 1520816040 2018.03.12 00:54 1.76366000 1.76371000 1.76354000 1.76386000 1.76368316 0.00028354 60 1520816100 2018.03.12 00:55 1.76361000 1.76380000 1.76350000 1.76384000 1.76369429 0.00028102 51 1520816160 2018.03.12 00:56 1.76379000 1.76403000 1.76371000 1.76414000 1.76372626 0.00028383 30 1520816220 2018.03.12 00:57 1.76389000 1.76365000 1.76365000 1.76406000 1.76371900 0.00025647 82 1520816280 2018.03.12 00:58 1.76366000 1.76363000 1.76363000 1.76369000 1.76371052 0.00024115 9 1520816340 2018.03.12 00:59 1.76363000 1.76375000 1.76363000 1.76390000 1.76371428 0.00024028 16 1520816400 2018.03.12 01:00 1.76392000 1.76392000 1.76361000 1.76481000 1.76373387 0.00021337 740 1520816460 2018.03.12 01:01 1.76392000 1.76401000 1.76364000 1.76425000 1.76376017 0.00019319 279 1520816520 2018.03.12 01:02 1.76401000 1.76406000 1.76394000 1.76413000 1.76378873 0.00021044 75 1520816580 2018.03.12 01:03 1.76408000 1.76413000 1.76401000 1.76419000 1.76382123 0.00022267 51 1520816640 2018.03.12 01:04 1.76412000 1.76413000 1.76410000 1.76414000 1.76385063 0.00023424 20 1520816700 2018.03.12 01:05 1.76412000 1.76386000 1.76386000 1.76415000 1.76385153 0.00022723 73 1520816760 2018.03.12 01:06 1.76397000 1.76384000 1.76383000 1.76404000 1.76385043 0.00022320 49 1520816820 2018.03.12 01:07 1.76383000 1.76389000 1.76383000 1.76410000 1.76385420 0.00021616 40 1520816880 2018.03.12 01:08 1.76390000 1.76390000 1.76378000 1.76395000 1.76385856 0.00020155 45 1520816940 2018.03.12 01:09 1.76389000 1.76391000 1.76377000 1.76394000 1.76386346 0.00019503 67 1520817000 2018.03.12 01:10 1.76395000 1.76439000 1.76387000 1.76440000 1.76391361 0.00021475 138 1520817060 2018.03.12 01:11 1.76439000 1.76448000 1.76426000 1.76459000 1.76396755 0.00024463 161 1520817120 2018.03.12 01:12 1.76447000 1.76444000 1.76440000 1.76459000 1.76401254 0.00025529 92 1520817180 2018.03.12 01:13 1.76445000 1.76439000 1.76421000 1.76455000 1.76404849 0.00025973 55 1520817240 2018.03.12 01:14 1.76440000 1.76440000 1.76429000 1.76443000 1.76408197 0.00026502 46 1520817300 2018.03.12 01:15 1.76442000 1.76408000 1.76394000 1.76443000 1.76408178 0.00025738 59 1520817360 2018.03.12 01:16 1.76411000 1.76415000 1.76399000 1.76415000 1.76408828 0.00025844 29 1520817420 2018.03.12 01:17 1.76413000 1.76400000 1.76393000 1.76415000 1.76407987 0.00023939 15 1520817480 2018.03.12 01:18 1.76399000 1.76397000 1.76389000 1.76401000 1.76406941 0.00021911 9 1520817540 2018.03.12 01:19 1.76400000 1.76428000 1.76394000 1.76432000 1.76408946 0.00020938 22 1520817600 2018.03.12 01:20 1.76419000 1.76415000 1.76411000 1.76425000 1.76409523 0.00020550 24 1520817660 2018.03.12 01:21 1.76413000 1.76394000 1.76393000 1.76419000 1.76408044 0.00020979 29 1520817720 2018.03.12 01:22 1.76393000 1.76398000 1.76393000 1.76402000 1.76407088 0.00021273 6 1520817780 2018.03.12 01:23 1.76398000 1.76399000 1.76395000 1.76404000 1.76406318 0.00021459 25 1520817840 2018.03.12 01:24 1.76407000 1.76392000 1.76390000 1.76407000 1.76404954 0.00021905 11 1520817900 2018.03.12 01:25 1.76394000 1.76398000 1.76380000 1.76407000 1.76404292 0.00021724 18 1520817960 2018.03.12 01:26 1.76396000 1.76410000 1.76394000 1.76410000 1.76404835 0.00021101 15 1520818020 2018.03.12 01:27 1.76412000 1.76411000 1.76405000 1.76412000 1.76405422 0.00020630 13 1520818080 2018.03.12 01:28 1.76407000 1.76388000 1.76383000 1.76409000 1.76403763 0.00021349 33 1520818140 2018.03.12 01:29 1.76385000 1.76388000 1.76380000 1.76396000 1.76402262 0.00022106 28 1520818200 2018.03.12 01:30 1.76390000 1.76412000 1.76390000 1.76422000 1.76403189 0.00020254 40 1520818260 2018.03.12 01:31 1.76413000 1.76419000 1.76413000 1.76419000 1.76404695 0.00017460 5 1520818320 2018.03.12 01:32 1.76417000 1.76417000 1.76414000 1.76419000 1.76405867 0.00015095 12 1520818380 2018.03.12 01:33 1.76415000 1.76422000 1.76415000 1.76423000 1.76407404 0.00013534 13 1520818440 2018.03.12 01:34 1.76424000 1.76432000 1.76417000 1.76438000 1.76409746 0.00012922 39 1520818500 2018.03.12 01:35 1.76428000 1.76425000 1.76422000 1.76432000 1.76411199 0.00013625 22 1520818560 2018.03.12 01:36 1.76427000 1.76433000 1.76427000 1.76437000 1.76413275 0.00014917 16 1520818620 2018.03.12 01:37 1.76436000 1.76442000 1.76436000 1.76448000 1.76416011 0.00016580 18 1520818680 2018.03.12 01:38 1.76444000 1.76442000 1.76442000 1.76446000 1.76418486 0.00017618 6 1520818740 2018.03.12 01:39 1.76440000 1.76411000 1.76408000 1.76444000 1.76417773 0.00017335 34 1520818800 2018.03.12 01:40 1.76407000 1.76404000 1.76402000 1.76417000 1.76416461 0.00017199 22 1520818860 2018.03.12 01:41 1.76408000 1.76362000 1.76357000 1.76413000 1.76411275 0.00019528 59 1520818920 2018.03.12 01:42 1.76366000 1.76362000 1.76362000 1.76381000 1.76406582 0.00022123 27 1520818980 2018.03.12 01:43 1.76364000 1.76369000 1.76362000 1.76381000 1.76403002 0.00023930 43 1520819040 2018.03.12 01:44 1.76367000 1.76365000 1.76361000 1.76367000 1.76399383 0.00025898 15 1520819100 2018.03.12 01:45 1.76367000 1.76377000 1.76367000 1.76384000 1.76397251 0.00026874 26 1520819160 2018.03.12 01:46 1.76380000 1.76386000 1.76375000 1.76386000 1.76396180 0.00027104 18 1520819220 2018.03.12 01:47 1.76387000 1.76401000 1.76381000 1.76401000 1.76396639 0.00026812 18 1520819280 2018.03.12 01:48 1.76404000 1.76365000 1.76361000 1.76406000 1.76393626 0.00028369 25 1520819340 2018.03.12 01:49 1.76362000 1.76347000 1.76347000 1.76366000 1.76389185 0.00031387 38 1520819400 2018.03.12 01:50 1.76349000 1.76352000 1.76346000 1.76356000 1.76385644 0.00033071 22 1520819460 2018.03.12 01:51 1.76350000 1.76377000 1.76346000 1.76377000 1.76384821 0.00032513 37 1520819520 2018.03.12 01:52 1.76374000 1.76365000 1.76360000 1.76376000 1.76382933 0.00032488 14 1520819580 2018.03.12 01:53 1.76363000 1.76367000 1.76359000 1.76371000 1.76381415 0.00031830 19 1520819640 2018.03.12 01:54 1.76364000 1.76381000 1.76364000 1.76387000 1.76381376 0.00029760 32 1520819700 2018.03.12 01:55 1.76383000 1.76376000 1.76360000 1.76388000 1.76380864 0.00028197 60 1520819760 2018.03.12 01:56 1.76379000 1.76368000 1.76359000 1.76381000 1.76379639 0.00025868 48 1520819820 2018.03.12 01:57 1.76371000 1.76351000 1.76346000 1.76379000 1.76376911 0.00022483 75 1520819880 2018.03.12 01:58 1.76351000 1.76357000 1.76342000 1.76361000 1.76375015 0.00017293 79 1520819940 2018.03.12 01:59 1.76358000 1.76360000 1.76345000 1.76364000 1.76373585 0.00015235 76 1520820000 2018.03.12 02:00 1.76362000 1.76377000 1.76348000 1.76378000 1.76373910 0.00013785 68 1520820060 2018.03.12 02:01 1.76380000 1.76359000 1.76349000 1.76390000 1.76372490 0.00013400 88 1520820120 2018.03.12 02:02 1.76359000 1.76349000 1.76338000 1.76362000 1.76370253 0.00013569 123 1520820180 2018.03.12 02:03 1.76346000 1.76322000 1.76320000 1.76349000 1.76365657 0.00016559 77 1520820240 2018.03.12 02:04 1.76324000 1.76322000 1.76320000 1.76324000 1.76361500 0.00019085 21 1520855880 2018.03.12 11:58 1.76392000 1.76402000 1.76392000 1.76403000 1.76365357 0.00020695 45 1520855940 2018.03.12 11:59 1.76403000 1.76409000 1.76402000 1.76435000 1.76369513 0.00022794 304 1520856000 2018.03.12 12:00 1.76410000 1.76405000 1.76389000 1.76417000 1.76372893 0.00023899 188 1520856060 2018.03.12 12:01 1.76403000 1.76417000 1.76393000 1.76417000 1.76377094 0.00026885 195 1520856120 2018.03.12 12:02 1.76417000 1.76407000 1.76407000 1.76426000 1.76379942 0.00027645 124 1520856180 2018.03.12 12:03 1.76407000 1.76394000 1.76394000 1.76415000 1.76381281 0.00027473 153 1520856240 2018.03.12 12:04 1.76394000 1.76421000 1.76394000 1.76423000 1.76385064 0.00029852 149 1520856300 2018.03.12 12:05 1.76421000 1.76438000 1.76405000 1.76438000 1.76390105 0.00033116 182 1520856360 2018.03.12 12:06 1.76436000 1.76460000 1.76436000 1.76460000 1.76396762 0.00037989 136 1520856420 2018.03.12 12:07 1.76458000 1.76488000 1.76450000 1.76491000 1.76405451 0.00045339 251 1520856480 2018.03.12 12:08 1.76488000 1.76502000 1.76483000 1.76509000 1.76414646 0.00052419 136 1520856540 2018.03.12 12:09 1.76500000 1.76486000 1.76483000 1.76504000 1.76421442 0.00055867 218 1520856600 2018.03.12 12:10 1.76487000 1.76482000 1.76473000 1.76487000 1.76427209 0.00056977 168 1520856660 2018.03.12 12:11 1.76481000 1.76428000 1.76428000 1.76513000 1.76427285 0.00054794 215 1520856720 2018.03.12 12:12 1.76429000 1.76420000 1.76410000 1.76446000 1.76426591 0.00052548 262 1520856780 2018.03.12 12:13 1.76421000 1.76439000 1.76412000 1.76454000 1.76427773 0.00051661 220 1520856840 2018.03.12 12:14 1.76439000 1.76429000 1.76429000 1.76443000 1.76427890 0.00049336 120 1520856900 2018.03.12 12:15 1.76429000 1.76402000 1.76399000 1.76429000 1.76425424 0.00046277 69 1520856960 2018.03.12 12:16 1.76404000 1.76413000 1.76394000 1.76425000 1.76424241 0.00040279 127 1520857020 2018.03.12 12:17 1.76413000 1.76412000 1.76396000 1.76420000 1.76423075 0.00033591 150 1520857080 2018.03.12 12:18 1.76412000 1.76423000 1.76404000 1.76429000 1.76423068 0.00033261 118 1520857140 2018.03.12 12:19 1.76423000 1.76433000 1.76423000 1.76440000 1.76424014 0.00032860 66 1520857200 2018.03.12 12:20 1.76433000 1.76430000 1.76423000 1.76444000 1.76424584 0.00032402 104 1520857260 2018.03.12 12:21 1.76430000 1.76472000 1.76430000 1.76472000 1.76429100 0.00032405 144 1520857320 2018.03.12 12:22 1.76472000 1.76458000 1.76453000 1.76482000 1.76431852 0.00031729 129 1520857380 2018.03.12 12:23 1.76456000 1.76471000 1.76456000 1.76476000 1.76435580 0.00030413 44 1520857440 2018.03.12 12:24 1.76470000 1.76473000 1.76470000 1.76506000 1.76439144 0.00030148 84 1520857500 2018.03.12 12:25 1.76473000 1.76456000 1.76437000 1.76482000 1.76440750 0.00029907 181 1520857560 2018.03.12 12:26 1.76455000 1.76435000 1.76424000 1.76457000 1.76440202 0.00029755 141 1520857620 2018.03.12 12:27 1.76435000 1.76423000 1.76420000 1.76447000 1.76438564 0.00028323 118 1520857680 2018.03.12 12:28 1.76423000 1.76405000 1.76401000 1.76425000 1.76435367 0.00025952 134 1520857740 2018.03.12 12:29 1.76403000 1.76378000 1.76374000 1.76404000 1.76429904 0.00026943 128 1520857800 2018.03.12 12:30 1.76377000 1.76366000 1.76364000 1.76387000 1.76423818 0.00028494 71 1520857860 2018.03.12 12:31 1.76365000 1.76360000 1.76355000 1.76365000 1.76417740 0.00032631 48 1520857920 2018.03.12 12:32 1.76360000 1.76377000 1.76358000 1.76381000 1.76413860 0.00034662 72 1520857980 2018.03.12 12:33 1.76380000 1.76383000 1.76378000 1.76386000 1.76410921 0.00035523 69 1520858040 2018.03.12 12:34 1.76383000 1.76385000 1.76380000 1.76385000 1.76408452 0.00036317 43 1520858100 2018.03.12 12:35 1.76386000 1.76406000 1.76385000 1.76406000 1.76408219 0.00036354 72