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 1519852200 2018.02.28 21:10 1.76941000 1.76912000 1.76902000 1.76949000 1.76912000 0.00000000 497 1519852500 2018.02.28 21:15 1.76910000 1.76915000 1.76891000 1.76936000 1.76912286 0.00000000 514 1519852800 2018.02.28 21:20 1.76915000 1.76933000 1.76915000 1.76946000 1.76914259 0.00000000 400 1519853100 2018.02.28 21:25 1.76929000 1.76941000 1.76928000 1.76964000 1.76916805 0.00000000 651 1519853400 2018.02.28 21:30 1.76943000 1.76995000 1.76939000 1.77022000 1.76924252 0.00000000 466 1519853700 2018.02.28 21:35 1.76997000 1.77008000 1.76984000 1.77015000 1.76932228 0.00000000 443 1519854000 2018.02.28 21:40 1.77008000 1.77008000 1.76986000 1.77029000 1.76939445 0.00000000 502 1519854300 2018.02.28 21:45 1.77008000 1.77015000 1.77007000 1.77031000 1.76946640 0.00000000 448 1519854600 2018.02.28 21:50 1.77017000 1.76974000 1.76970000 1.77055000 1.76949246 0.00000000 884 1519854900 2018.02.28 21:55 1.76974000 1.77021000 1.76973000 1.77035000 1.76956080 0.00000000 1273 1519855200 2018.02.28 22:00 1.77021000 1.76966000 1.76942000 1.77032000 1.76957025 0.00000000 1519 1519855500 2018.02.28 22:05 1.76964000 1.77047000 1.76954000 1.77113000 1.76965594 0.00000000 1270 1519855800 2018.02.28 22:10 1.77047000 1.77077000 1.77023000 1.77104000 1.76976204 0.00000000 938 1519856100 2018.02.28 22:15 1.77079000 1.77158000 1.77060000 1.77165000 1.76993518 0.00000000 907 1519856400 2018.02.28 22:20 1.77157000 1.77156000 1.77104000 1.77175000 1.77008992 0.00000000 879 1519856700 2018.02.28 22:25 1.77156000 1.77240000 1.77152000 1.77255000 1.77030993 0.00000000 772 1519857000 2018.02.28 22:30 1.77240000 1.77245000 1.77202000 1.77250000 1.77051375 0.00000000 795 1519857300 2018.02.28 22:35 1.77244000 1.77187000 1.77187000 1.77261000 1.77064291 0.00000000 633 1519857600 2018.02.28 22:40 1.77187000 1.77203000 1.77174000 1.77225000 1.77077502 0.00000000 830 1519857900 2018.02.28 22:45 1.77202000 1.77261000 1.77156000 1.77263000 1.77094978 0.00119508 1122 1519858200 2018.02.28 22:50 1.77264000 1.77262000 1.77244000 1.77331000 1.77110885 0.00121299 1064 1519858500 2018.02.28 22:55 1.77262000 1.77251000 1.77223000 1.77300000 1.77124229 0.00119643 1099 1519858800 2018.02.28 23:00 1.77254000 1.77242000 1.77224000 1.77264000 1.77135445 0.00116450 510 1519859100 2018.02.28 23:05 1.77242000 1.77290000 1.77242000 1.77296000 1.77150165 0.00115033 375 1519859400 2018.02.28 23:10 1.77290000 1.77238000 1.77237000 1.77294000 1.77158530 0.00112310 467 1519859700 2018.02.28 23:15 1.77246000 1.77223000 1.77214000 1.77270000 1.77164670 0.00108589 202 1519860000 2018.02.28 23:20 1.77222000 1.77218000 1.77206000 1.77232000 1.77169749 0.00103645 278 1519860300 2018.02.28 23:25 1.77220000 1.77245000 1.77217000 1.77276000 1.77176916 0.00099001 400 1519860600 2018.02.28 23:30 1.77244000 1.77278000 1.77242000 1.77284000 1.77186543 0.00089925 229 1519860900 2018.02.28 23:35 1.77280000 1.77292000 1.77268000 1.77296000 1.77196586 0.00083806 201 1519861200 2018.02.28 23:40 1.77302000 1.77257000 1.77219000 1.77302000 1.77202340 0.00065791 375 1519861500 2018.02.28 23:45 1.77255000 1.77297000 1.77250000 1.77301000 1.77211355 0.00055986 253 1519861800 2018.02.28 23:50 1.77305000 1.77287000 1.77258000 1.77309000 1.77218560 0.00046212 244 1519862100 2018.02.28 23:55 1.77285000 1.77264000 1.77253000 1.77302000 1.77222887 0.00042775 340 1519862400 2018.03.01 00:00 1.77276000 1.77342000 1.77164000 1.77371000 1.77234231 0.00041116 198 1519862700 2018.03.01 00:05 1.77345000 1.77327000 1.77291000 1.77354000 1.77243066 0.00041641 134 1519863000 2018.03.01 00:10 1.77337000 1.77336000 1.77327000 1.77369000 1.77251917 0.00043077 330 1519863300 2018.03.01 00:15 1.77338000 1.77327000 1.77323000 1.77379000 1.77259068 0.00041119 174 1519863600 2018.03.01 00:20 1.77329000 1.77304000 1.77292000 1.77338000 1.77263347 0.00038716 181 1519863900 2018.03.01 00:25 1.77304000 1.77285000 1.77282000 1.77331000 1.77265409 0.00038274 111 1519864200 2018.03.01 00:30 1.77272000 1.77317000 1.77269000 1.77331000 1.77270323 0.00038318 240 1519864500 2018.03.01 00:35 1.77318000 1.77297000 1.77293000 1.77329000 1.77272863 0.00037759 189 1519864800 2018.03.01 00:40 1.77300000 1.77300000 1.77298000 1.77353000 1.77275448 0.00036779 182 1519865100 2018.03.01 00:45 1.77300000 1.77211000 1.77198000 1.77304000 1.77269310 0.00040877 369 1519865400 2018.03.01 00:50 1.77213000 1.77265000 1.77211000 1.77301000 1.77268900 0.00040432 362 1519865700 2018.03.01 00:55 1.77264000 1.77267000 1.77218000 1.77297000 1.77268719 0.00039188 311 1519866000 2018.03.01 01:00 1.77267000 1.77228000 1.77225000 1.77290000 1.77264841 0.00040514 593 1519866300 2018.03.01 01:05 1.77230000 1.77190000 1.77166000 1.77230000 1.77257713 0.00047109 354 1519866600 2018.03.01 01:10 1.77190000 1.77178000 1.77159000 1.77216000 1.77250121 0.00053763 374 1519866900 2018.03.01 01:15 1.77183000 1.77188000 1.77161000 1.77199000 1.77244205 0.00057494 222 1519867200 2018.03.01 01:20 1.77188000 1.77211000 1.77171000 1.77221000 1.77241043 0.00059433 298 1519867500 2018.03.01 01:25 1.77211000 1.77210000 1.77190000 1.77217000 1.77238086 0.00059870 260 1519867800 2018.03.01 01:30 1.77210000 1.77188000 1.77183000 1.77229000 1.77233316 0.00061957 238 1519868100 2018.03.01 01:35 1.77188000 1.77229000 1.77188000 1.77235000 1.77232905 0.00061763 243 1519868400 2018.03.01 01:40 1.77229000 1.77160000 1.77156000 1.77244000 1.77225962 0.00061509 231 1519868700 2018.03.01 01:45 1.77158000 1.77134000 1.77133000 1.77171000 1.77217203 0.00063564 234 1519869000 2018.03.01 01:50 1.77136000 1.77147000 1.77132000 1.77156000 1.77210517 0.00061814 124 1519869300 2018.03.01 01:55 1.77145000 1.77165000 1.77092000 1.77181000 1.77206182 0.00058132 473 1519869600 2018.03.01 02:00 1.77163000 1.77249000 1.77154000 1.77257000 1.77210260 0.00053747 354 1519869900 2018.03.01 02:05 1.77251000 1.77153000 1.77153000 1.77267000 1.77204807 0.00053364 530 1519870200 2018.03.01 02:10 1.77152000 1.77166000 1.77110000 1.77166000 1.77201111 0.00048187 407 1519870500 2018.03.01 02:15 1.77162000 1.77258000 1.77162000 1.77271000 1.77206529 0.00044866 518 1519870800 2018.03.01 02:20 1.77257000 1.77299000 1.77256000 1.77348000 1.77215336 0.00045953 800 1519871100 2018.03.01 02:25 1.77302000 1.77292000 1.77265000 1.77354000 1.77222637 0.00050523 1044 1519871400 2018.03.01 02:30 1.77292000 1.77603000 1.77288000 1.77625000 1.77258862 0.00103843 1845 1519871700 2018.03.01 02:35 1.77607000 1.77539000 1.77537000 1.77678000 1.77285542 0.00128285 809 1519872000 2018.03.01 02:40 1.77539000 1.77567000 1.77487000 1.77567000 1.77312347 0.00150128 586 1519872300 2018.03.01 02:45 1.77569000 1.77670000 1.77560000 1.77683000 1.77346410 0.00177565 787 1519872600 2018.03.01 02:50 1.77670000 1.77709000 1.77638000 1.77734000 1.77380942 0.00201518 795 1519872900 2018.03.01 02:55 1.77709000 1.77689000 1.77652000 1.77713000 1.77410281 0.00217328 534 1519873200 2018.03.01 03:00 1.77686000 1.77618000 1.77618000 1.77695000 1.77430064 0.00223809 538 1519873500 2018.03.01 03:05 1.77618000 1.77553000 1.77542000 1.77621000 1.77441772 0.00223568 460 1519873800 2018.03.01 03:10 1.77553000 1.77676000 1.77537000 1.77677000 1.77464079 0.00228350 846 1519874100 2018.03.01 03:15 1.77671000 1.77706000 1.77639000 1.77734000 1.77487119 0.00234472 736 1519874400 2018.03.01 03:20 1.77706000 1.77736000 1.77698000 1.77746000 1.77510822 0.00234976 470 1519874700 2018.03.01 03:25 1.77736000 1.77880000 1.77733000 1.77889000 1.77545982 0.00240974 981 1519875000 2018.03.01 03:30 1.77880000 1.77892000 1.77844000 1.77971000 1.77578936 0.00242545 1508 1519875300 2018.03.01 03:35 1.77892000 1.77848000 1.77845000 1.77908000 1.77604561 0.00236128 724 1519875600 2018.03.01 03:40 1.77849000 1.77915000 1.77847000 1.77945000 1.77634127 0.00236813 737 1519875900 2018.03.01 03:45 1.77912000 1.77834000 1.77796000 1.77912000 1.77653162 0.00217506 1075 1519876200 2018.03.01 03:50 1.77834000 1.77785000 1.77772000 1.77837000 1.77665718 0.00190950 745 1519876500 2018.03.01 03:55 1.77784000 1.77846000 1.77779000 1.77864000 1.77682888 0.00171702 482 1519876800 2018.03.01 04:00 1.77845000 1.77950000 1.77820000 1.77956000 1.77708327 0.00157079 715 1519877100 2018.03.01 04:05 1.77948000 1.78069000 1.77922000 1.78089000 1.77742677 0.00143306 913 1519877400 2018.03.01 04:10 1.78069000 1.78032000 1.77996000 1.78069000 1.77770232 0.00150618 619 1519877700 2018.03.01 04:15 1.78028000 1.78085000 1.78026000 1.78110000 1.77800210 0.00154597 556 1519878000 2018.03.01 04:20 1.78085000 1.78071000 1.78013000 1.78118000 1.77825999 0.00155141 787 1519878300 2018.03.01 04:25 1.78071000 1.77943000 1.77908000 1.78073000 1.77837142 0.00152668 590 1519878600 2018.03.01 04:30 1.77942000 1.77942000 1.77921000 1.77980000 1.77847129 0.00151027 361 1519878900 2018.03.01 04:35 1.77940000 1.77939000 1.77901000 1.77954000 1.77855878 0.00147402 588 1519879200 2018.03.01 04:40 1.77939000 1.77966000 1.77933000 1.77990000 1.77866366 0.00137975 566 1519879500 2018.03.01 04:45 1.77969000 1.77932000 1.77869000 1.77974000 1.77872617 0.00118033 513 1519879800 2018.03.01 04:50 1.77933000 1.77936000 1.77930000 1.78002000 1.77878653 0.00108260 713 1519880100 2018.03.01 04:55 1.77938000 1.77986000 1.77935000 1.78058000 1.77888877 0.00099367 709 1519880400 2018.03.01 05:00 1.77985000 1.77922000 1.77922000 1.77988000 1.77892031 0.00091957 383 1519880700 2018.03.01 05:05 1.77923000 1.77928000 1.77908000 1.77984000 1.77895457 0.00090495 554 1519881000 2018.03.01 05:10 1.77930000 1.77921000 1.77917000 1.77946000 1.77897890 0.00089434 269 1519881300 2018.03.01 05:15 1.77919000 1.77948000 1.77919000 1.78004000 1.77902662 0.00086884 552 1519881600 2018.03.01 05:20 1.77947000 1.77948000 1.77921000 1.77961000 1.77906980 0.00085212 538 1519881900 2018.03.01 05:25 1.77946000 1.77878000 1.77864000 1.77946000 1.77904220 0.00085378 637 1519882200 2018.03.01 05:30 1.77878000 1.77846000 1.77843000 1.77891000 1.77898675 0.00085647 421 1519882500 2018.03.01 05:35 1.77848000 1.77928000 1.77831000 1.77943000 1.77901468 0.00083146 440 1519882800 2018.03.01 05:40 1.77926000 1.77914000 1.77902000 1.77958000 1.77902662 0.00081688 434 1519883100 2018.03.01 05:45 1.77908000 1.77926000 1.77894000 1.77949000 1.77904884 0.00071507 348 1519883400 2018.03.01 05:50 1.77926000 1.77902000 1.77864000 1.77928000 1.77904610 0.00065779 496 1519883700 2018.03.01 05:55 1.77900000 1.77910000 1.77863000 1.77919000 1.77905123 0.00051682 431 1519884000 2018.03.01 06:00 1.77908000 1.77945000 1.77901000 1.77975000 1.77908921 0.00034863 456 1519884300 2018.03.01 06:05 1.77944000 1.77983000 1.77941000 1.77988000 1.77915976 0.00034410 478 1519884600 2018.03.01 06:10 1.77984000 1.77889000 1.77878000 1.78004000 1.77913407 0.00035379 572 1519884900 2018.03.01 06:15 1.77894000 1.77914000 1.77855000 1.77944000 1.77913463 0.00034892 408 1519885200 2018.03.01 06:20 1.77913000 1.77903000 1.77888000 1.77959000 1.77912467 0.00033239 511 1519885500 2018.03.01 06:25 1.77903000 1.77884000 1.77865000 1.77913000 1.77909756 0.00034314 371 1519885800 2018.03.01 06:30 1.77884000 1.77911000 1.77855000 1.77943000 1.77909874 0.00033777 326 1519886100 2018.03.01 06:35 1.77909000 1.77809000 1.77807000 1.77909000 1.77900267 0.00038252 291 1519886400 2018.03.01 06:40 1.77810000 1.77848000 1.77810000 1.77851000 1.77895289 0.00040811 267 1519886700 2018.03.01 06:45 1.77847000 1.77888000 1.77846000 1.77897000 1.77894595 0.00040352 334 1519887000 2018.03.01 06:50 1.77889000 1.77890000 1.77876000 1.77916000 1.77894157 0.00040028 353 1519887300 2018.03.01 06:55 1.77889000 1.77843000 1.77837000 1.77890000 1.77889285 0.00040606 236 1519887600 2018.03.01 07:00 1.77843000 1.77824000 1.77821000 1.77882000 1.77883068 0.00041939 433 1519887900 2018.03.01 07:05 1.77825000 1.77821000 1.77815000 1.77863000 1.77877156 0.00045322 514 1519888200 2018.03.01 07:10 1.77821000 1.77849000 1.77795000 1.77860000 1.77874475 0.00046002 543 1519888500 2018.03.01 07:15 1.77849000 1.77831000 1.77824000 1.77868000 1.77870334 0.00046531 494 1519888800 2018.03.01 07:20 1.77831000 1.77825000 1.77799000 1.77861000 1.77866017 0.00047671 488 1519889100 2018.03.01 07:25 1.77825000 1.77866000 1.77825000 1.77868000 1.77866015 0.00045745 359 1519889400 2018.03.01 07:30 1.77864000 1.77904000 1.77832000 1.77919000 1.77869633 0.00045108 444 1519889700 2018.03.01 07:35 1.77904000 1.77917000 1.77887000 1.77946000 1.77874144 0.00044917 457 1519890000 2018.03.01 07:40 1.77917000 1.77962000 1.77894000 1.77962000 1.77882511 0.00046444 369 1519890300 2018.03.01 07:45 1.77960000 1.77948000 1.77934000 1.77969000 1.77888748 0.00044531 276 1519890600 2018.03.01 07:50 1.77946000 1.77935000 1.77931000 1.77972000 1.77893153 0.00046891 404 1519890900 2018.03.01 07:55 1.77937000 1.77974000 1.77934000 1.77999000 1.77900853 0.00052355 545 1519891200 2018.03.01 08:00 1.77973000 1.77999000 1.77972000 1.78036000 1.77910200 0.00059833 631 1519891500 2018.03.01 08:05 1.77999000 1.77988000 1.77983000 1.78024000 1.77917610 0.00064644 290 1519891800 2018.03.01 08:10 1.77988000 1.78014000 1.77964000 1.78025000 1.77926790 0.00071474 433 1519892100 2018.03.01 08:15 1.78012000 1.77984000 1.77974000 1.78027000 1.77932238 0.00069571 489 1519892400 2018.03.01 08:20 1.77984000 1.77995000 1.77966000 1.78017000 1.77938216 0.00070354 324 1519892700 2018.03.01 08:25 1.77996000 1.77993000 1.77958000 1.78010000 1.77943433 0.00072186 570 1519893000 2018.03.01 08:30 1.77992000 1.78044000 1.77980000 1.78063000 1.77953011 0.00077481 529 1519893300 2018.03.01 08:35 1.78044000 1.78017000 1.77998000 1.78068000 1.77959105 0.00076588 529 1519893600 2018.03.01 08:40 1.78016000 1.78021000 1.78003000 1.78056000 1.77965000 0.00073166 449 1519893900 2018.03.01 08:45 1.78019000 1.77986000 1.77978000 1.78027000 1.77967000 0.00066273 536 1519894200 2018.03.01 08:50 1.77986000 1.77979000 1.77957000 1.78042000 1.77968143 0.00061012 1061 1519894500 2018.03.01 08:55 1.77978000 1.77969000 1.77936000 1.77990000 1.77968224 0.00052749 585 1519894800 2018.03.01 09:00 1.77969000 1.77970000 1.77928000 1.78011000 1.77968394 0.00041896 1020 1519895100 2018.03.01 09:05 1.77970000 1.77965000 1.77932000 1.78004000 1.77968070 0.00035186 1045 1519895400 2018.03.01 09:10 1.77966000 1.77984000 1.77943000 1.77996000 1.77969587 0.00031701 905 1519895700 2018.03.01 09:15 1.77984000 1.77979000 1.77949000 1.78003000 1.77970484 0.00029047 986 1519896000 2018.03.01 09:20 1.77980000 1.77972000 1.77945000 1.77998000 1.77970628 0.00028911 1148 1519896300 2018.03.01 09:25 1.77968000 1.78062000 1.77955000 1.78074000 1.77979330 0.00030662 990 1519896600 2018.03.01 09:30 1.78062000 1.78064000 1.78009000 1.78076000 1.77987394 0.00031066 794 1519896900 2018.03.01 09:35 1.78062000 1.78012000 1.77977000 1.78066000 1.77989738 0.00030553 994 1519897200 2018.03.01 09:40 1.78012000 1.77973000 1.77960000 1.78018000 1.77988143 0.00031206 535 1519897500 2018.03.01 09:45 1.77973000 1.77799000 1.77799000 1.77990000 1.77970130 0.00055871 1013 1519897800 2018.03.01 09:50 1.77803000 1.77893000 1.77776000 1.77919000 1.77962784 0.00059721 950 1519898100 2018.03.01 09:55 1.77893000 1.77895000 1.77843000 1.77959000 1.77956328 0.00063401 997 1519898400 2018.03.01 10:00 1.77895000 1.77882000 1.77853000 1.78039000 1.77949250 0.00067131 1885 1519898700 2018.03.01 10:05 1.77883000 1.77906000 1.77847000 1.77933000 1.77945131 0.00068416 1144 1519899000 2018.03.01 10:10 1.77906000 1.77949000 1.77890000 1.77967000 1.77945499 0.00064646 960 1519899300 2018.03.01 10:15 1.77949000 1.77983000 1.77896000 1.78003000 1.77949071 0.00062351 1155 1519899600 2018.03.01 10:20 1.77983000 1.77889000 1.77866000 1.77995000 1.77943350 0.00062580 1305 1519899900 2018.03.01 10:25 1.77890000 1.77946000 1.77882000 1.77960000 1.77943602 0.00061810 797 1519900200 2018.03.01 10:30 1.77946000 1.77799000 1.77738000 1.77948000 1.77929830 0.00070846 753 1519900500 2018.03.01 10:35 1.77799000 1.77749000 1.77728000 1.77819000 1.77912608 0.00083679 912 1519900800 2018.03.01 10:40 1.77748000 1.77772000 1.77728000 1.77781000 1.77899217 0.00091110 655 1519901100 2018.03.01 10:45 1.77778000 1.77785000 1.77776000 1.77869000 1.77888339 0.00095870 968 1519901400 2018.03.01 10:50 1.77786000 1.77825000 1.77779000 1.77906000 1.77882307 0.00095875 873 1519901700 2018.03.01 10:55 1.77825000 1.77869000 1.77825000 1.77933000 1.77881040 0.00093717 1155 1519902000 2018.03.01 11:00 1.77866000 1.77887000 1.77811000 1.77914000 1.77881607 0.00091396 1159 1519902300 2018.03.01 11:05 1.77886000 1.77858000 1.77843000 1.77932000 1.77879359 0.00082354 1168 1519902600 2018.03.01 11:10 1.77858000 1.77935000 1.77826000 1.77938000 1.77884658 0.00072460 941 1519902900 2018.03.01 11:15 1.77935000 1.77903000 1.77874000 1.77936000 1.77886405 0.00067035 960 1519903200 2018.03.01 11:20 1.77902000 1.77924000 1.77880000 1.77943000 1.77889985 0.00065594 851 1519903500 2018.03.01 11:25 1.77925000 1.77980000 1.77909000 1.78043000 1.77898558 0.00067184 730 1519903800 2018.03.01 11:30 1.77980000 1.78108000 1.77937000 1.78155000 1.77918505 0.00085772 1409 1519904100 2018.03.01 11:35 1.78109000 1.78099000 1.78081000 1.78223000 1.77935695 0.00099032 1297 1519904400 2018.03.01 11:40 1.78101000 1.78149000 1.78088000 1.78205000 1.77956010 0.00114722 1204 1519904700 2018.03.01 11:45 1.78149000 1.78115000 1.78089000 1.78155000 1.77971152 0.00124226 762 1519905000 2018.03.01 11:50 1.78118000 1.78120000 1.78104000 1.78153000 1.77985328 0.00133223 1025 1519905300 2018.03.01 11:55 1.78122000 1.78096000 1.78089000 1.78162000 1.77995868 0.00139351 1005 1519905600 2018.03.01 12:00 1.78096000 1.77875000 1.77817000 1.78098000 1.77984357 0.00135711 1586 1519905900 2018.03.01 12:05 1.77877000 1.77936000 1.77877000 1.77983000 1.77979751 0.00134410 1149 1519906200 2018.03.01 12:10 1.77935000 1.77913000 1.77877000 1.77966000 1.77973394 0.00127486 1428 1519906500 2018.03.01 12:15 1.77913000 1.78026000 1.77893000 1.78029000 1.77978404 0.00118513 1047 1519906800 2018.03.01 12:20 1.78026000 1.78153000 1.78025000 1.78184000 1.77995032 0.00117200 1046 1519907100 2018.03.01 12:25 1.78155000 1.78044000 1.78040000 1.78155000 1.77999696 0.00108221 788 1519907400 2018.03.01 12:30 1.78041000 1.78067000 1.77955000 1.78080000 1.78006106 0.00102044 899 1519907700 2018.03.01 12:35 1.78068000 1.77992000 1.77989000 1.78068000 1.78004762 0.00097430 627 1519908000 2018.03.01 12:40 1.77995000 1.78005000 1.77987000 1.78065000 1.78004785 0.00093802 981 1519908300 2018.03.01 12:45 1.78005000 1.78013000 1.77949000 1.78039000 1.78005567 0.00087736 767 1519908600 2018.03.01 12:50 1.78015000 1.77946000 1.77906000 1.78021000 1.77999894 0.00088647 855 1519908900 2018.03.01 12:55 1.77945000 1.77803000 1.77791000 1.77963000 1.77981143 0.00101810 869 1519909200 2018.03.01 13:00 1.77803000 1.77806000 1.77774000 1.77824000 1.77964462 0.00114252 876 1519909500 2018.03.01 13:05 1.77812000 1.77769000 1.77741000 1.77841000 1.77945847 0.00129176 806 1519909800 2018.03.01 13:10 1.77772000 1.77765000 1.77723000 1.77772000 1.77928623 0.00136523 691 1519910100 2018.03.01 13:15 1.77766000 1.77729000 1.77703000 1.77768000 1.77909612 0.00144797 728 1519910400 2018.03.01 13:20 1.77729000 1.77730000 1.77700000 1.77762000 1.77892506 0.00145679 505 1519910700 2018.03.01 13:25 1.77731000 1.77726000 1.77726000 1.77820000 1.77876648 0.00146416 807 1519911000 2018.03.01 13:30 1.77728000 1.77700000 1.77688000 1.77747000 1.77859824 0.00145821 706 1519911300 2018.03.01 13:35 1.77700000 1.77674000 1.77662000 1.77723000 1.77842127 0.00146137 698 1519911600 2018.03.01 13:40 1.77674000 1.77764000 1.77663000 1.77774000 1.77834686 0.00148987 572 1519911900 2018.03.01 13:45 1.77762000 1.77810000 1.77756000 1.77854000 1.77832335 0.00147967 841 1519912200 2018.03.01 13:50 1.77808000 1.77872000 1.77796000 1.77893000 1.77836113 0.00146217 778 1519912500 2018.03.01 13:55 1.77871000 1.77702000 1.77702000 1.77906000 1.77823340 0.00145200 690 1519912800 2018.03.01 14:00 1.77702000 1.77777000 1.77662000 1.77778000 1.77818927 0.00126002 842 1519913100 2018.03.01 14:05 1.77779000 1.77805000 1.77774000 1.77854000 1.77817600 0.00115608 810 1519913400 2018.03.01 14:10 1.77805000 1.77784000 1.77710000 1.77858000 1.77814400 0.00101313 1344 1519913700 2018.03.01 14:15 1.77782000 1.77833000 1.77754000 1.77856000 1.77816172 0.00093575 1022 1519914000 2018.03.01 14:20 1.77835000 1.77894000 1.77825000 1.77919000 1.77823584 0.00087428 1189 1519914300 2018.03.01 14:25 1.77894000 1.77851000 1.77844000 1.77932000 1.77826195 0.00078008 1167 1519914600 2018.03.01 14:30 1.77850000 1.77821000 1.77799000 1.77880000 1.77825700 0.00072967 1077 1519914900 2018.03.01 14:35 1.77817000 1.77795000 1.77791000 1.77862000 1.77822776 0.00071337 855 1519915200 2018.03.01 14:40 1.77795000 1.77782000 1.77745000 1.77821000 1.77818893 0.00069529 839 1519915500 2018.03.01 14:45 1.77782000 1.77794000 1.77710000 1.77800000 1.77816522 0.00067556 825 1519915800 2018.03.01 14:50 1.77789000 1.77863000 1.77778000 1.77869000 1.77820949 0.00069535 838 1519916100 2018.03.01 14:55 1.77861000 1.77829000 1.77829000 1.77877000 1.77821715 0.00066807 856 1519916400 2018.03.01 15:00 1.77834000 1.77921000 1.77830000 1.77962000 1.77831171 0.00070982 1321 1519916700 2018.03.01 15:05 1.77921000 1.77963000 1.77887000 1.77974000 1.77843726 0.00077465 966 1519917000 2018.03.01 15:10 1.77961000 1.77858000 1.77856000 1.77992000 1.77845086 0.00071033 802 1519917300 2018.03.01 15:15 1.77858000 1.77919000 1.77857000 1.77955000 1.77852125 0.00063963 897 1519917600 2018.03.01 15:20 1.77919000 1.77754000 1.77747000 1.77919000 1.77842780 0.00062317 1085 1519917900 2018.03.01 15:25 1.77752000 1.77679000 1.77679000 1.77791000 1.77827182 0.00069665 683 1519918200 2018.03.01 15:30 1.77679000 1.77785000 1.77679000 1.77801000 1.77823164 0.00069310 1378 1519918500 2018.03.01 15:35 1.77785000 1.77729000 1.77695000 1.77785000 1.77814196 0.00067595 1105 1519918800 2018.03.01 15:40 1.77729000 1.77803000 1.77709000 1.77812000 1.77813130 0.00067278 1180 1519919100 2018.03.01 15:45 1.77799000 1.77740000 1.77710000 1.77811000 1.77806165 0.00070232 1114 1519919400 2018.03.01 15:50 1.77739000 1.77849000 1.77737000 1.77884000 1.77810245 0.00069844 1422 1519919700 2018.03.01 15:55 1.77848000 1.77802000 1.77802000 1.77913000 1.77809460 0.00069814 1356 1519920000 2018.03.01 16:00 1.77799000 1.77831000 1.77751000 1.77844000 1.77811511 0.00067137 1617 1519920300 2018.03.01 16:05 1.77835000 1.77784000 1.77738000 1.77838000 1.77808891 0.00067027 1410 1519920600 2018.03.01 16:10 1.77784000 1.77711000 1.77692000 1.77793000 1.77799568 0.00071160 1290 1519920900 2018.03.01 16:15 1.77714000 1.77751000 1.77700000 1.77784000 1.77794942 0.00072622 1240 1519921200 2018.03.01 16:20 1.77750000 1.77814000 1.77721000 1.77830000 1.77796757 0.00072362 1098 1519921500 2018.03.01 16:25 1.77812000 1.77879000 1.77795000 1.77901000 1.77804590 0.00073333 1551 1519921800 2018.03.01 16:30 1.77877000 1.77855000 1.77828000 1.77919000 1.77809391 0.00072653 1714 1519922100 2018.03.01 16:35 1.77857000 1.77857000 1.77833000 1.77909000 1.77813925 0.00073141 1935 1519922400 2018.03.01 16:40 1.77857000 1.77793000 1.77767000 1.77869000 1.77811932 0.00069121 1690 1519922700 2018.03.01 16:45 1.77798000 1.77638000 1.77631000 1.77830000 1.77795367 0.00068909 1986 1519923000 2018.03.01 16:50 1.77638000 1.77721000 1.77604000 1.77746000 1.77788285 0.00068759 1719 1519923300 2018.03.01 16:55 1.77719000 1.77592000 1.77569000 1.77720000 1.77769591 0.00073512 1639 1519923600 2018.03.01 17:00 1.77592000 1.77733000 1.77567000 1.77776000 1.77766106 0.00073858 3335 1519923900 2018.03.01 17:05 1.77734000 1.77744000 1.77676000 1.77758000 1.77764001 0.00071577 2197 1519924200 2018.03.01 17:10 1.77745000 1.77701000 1.77698000 1.77788000 1.77758001 0.00073238 1882 1519924500 2018.03.01 17:15 1.77701000 1.77661000 1.77620000 1.77717000 1.77748763 0.00077260 1953 1519924800 2018.03.01 17:20 1.77660000 1.77526000 1.77462000 1.77716000 1.77727547 0.00093635 2772 1519925100 2018.03.01 17:25 1.77523000 1.77340000 1.77317000 1.77609000 1.77690638 0.00133215 2631 1519925400 2018.03.01 17:30 1.77340000 1.77267000 1.77211000 1.77423000 1.77650291 0.00166881 3292 1519925700 2018.03.01 17:35 1.77265000 1.77277000 1.77195000 1.77312000 1.77614740 0.00191305 2814 1519926000 2018.03.01 17:40 1.77277000 1.77252000 1.77230000 1.77330000 1.77580193 0.00210020 2517 1519926300 2018.03.01 17:45 1.77250000 1.77151000 1.77143000 1.77308000 1.77539318 0.00235812 2443 1519926600 2018.03.01 17:50 1.77151000 1.77198000 1.77131000 1.77277000 1.77506811 0.00253273 2086 1519926900 2018.03.01 17:55 1.77197000 1.77132000 1.77097000 1.77246000 1.77471115 0.00270214 2448 1519927200 2018.03.01 18:00 1.77132000 1.77135000 1.77084000 1.77221000 1.77439104 0.00277680 2458 1519927500 2018.03.01 18:05 1.77137000 1.77128000 1.77047000 1.77152000 1.77409475 0.00275447 1944 1519927800 2018.03.01 18:10 1.77130000 1.77217000 1.77118000 1.77316000 1.77391144 0.00264075 1864 1519928100 2018.03.01 18:15 1.77217000 1.77197000 1.77182000 1.77274000 1.77372654 0.00249367 1652 1519928400 2018.03.01 18:20 1.77195000 1.77244000 1.77154000 1.77285000 1.77360401 0.00234133 2081 1519928700 2018.03.01 18:25 1.77246000 1.77165000 1.77141000 1.77266000 1.77341792 0.00231392 2513 1519929000 2018.03.01 18:30 1.77167000 1.77149000 1.77131000 1.77226000 1.77323431 0.00220224 2058 1519929300 2018.03.01 18:35 1.77149000 1.77095000 1.77049000 1.77157000 1.77301675 0.00218252 2000 1519929600 2018.03.01 18:40 1.77089000 1.77132000 1.77083000 1.77180000 1.77285516 0.00198775 1882 1519929900 2018.03.01 18:45 1.77133000 1.77153000 1.77083000 1.77172000 1.77272895 0.00171153 1784 1519930200 2018.03.01 18:50 1.77160000 1.77207000 1.77134000 1.77209000 1.77266619 0.00140940 1216 1519930500 2018.03.01 18:55 1.77207000 1.77222000 1.77162000 1.77252000 1.77262370 0.00108250 1572 1519930800 2018.03.01 19:00 1.77219000 1.77259000 1.77197000 1.77276000 1.77262049 0.00090560 1560 1519931100 2018.03.01 19:05 1.77261000 1.77304000 1.77231000 1.77343000 1.77266044 0.00092430 1298 1519931400 2018.03.01 19:10 1.77306000 1.77332000 1.77298000 1.77350000 1.77272326 0.00098296 941 1519931700 2018.03.01 19:15 1.77330000 1.77242000 1.77225000 1.77366000 1.77269438 0.00096295 1368 1519932000 2018.03.01 19:20 1.77244000 1.77284000 1.77182000 1.77290000 1.77270825 0.00097314 1613 1519932300 2018.03.01 19:25 1.77282000 1.77341000 1.77281000 1.77396000 1.77277508 0.00099493 1720 1519932600 2018.03.01 19:30 1.77341000 1.77362000 1.77334000 1.77441000 1.77285555 0.00104931 1790 1519932900 2018.03.01 19:35 1.77363000 1.77450000 1.77321000 1.77467000 1.77301216 0.00114634 1847 1519933200 2018.03.01 19:40 1.77454000 1.77536000 1.77452000 1.77542000 1.77323577 0.00131391 1558 1519933500 2018.03.01 19:45 1.77536000 1.77521000 1.77520000 1.77583000 1.77342379 0.00140163 1749 1519933800 2018.03.01 19:50 1.77521000 1.77485000 1.77435000 1.77524000 1.77355962 0.00147129 1607 1519934100 2018.03.01 19:55 1.77484000 1.77553000 1.77475000 1.77570000 1.77374727 0.00157193 1904 1519934400 2018.03.01 20:00 1.77553000 1.77629000 1.77500000 1.77652000 1.77398944 0.00173995 1894 1519934700 2018.03.01 20:05 1.77631000 1.77626000 1.77582000 1.77644000 1.77420568 0.00181535 1658 1519935000 2018.03.01 20:10 1.77626000 1.77636000 1.77608000 1.77669000 1.77441086 0.00184791 1650 1519935300 2018.03.01 20:15 1.77637000 1.77639000 1.77611000 1.77686000 1.77459935 0.00179403 1511 1519935600 2018.03.01 20:20 1.77642000 1.77633000 1.77604000 1.77658000 1.77476417 0.00172832 1307 1519935900 2018.03.01 20:25 1.77632000 1.77614000 1.77563000 1.77652000 1.77489520 0.00163142 1551 1519936200 2018.03.01 20:30 1.77616000 1.77595000 1.77564000 1.77634000 1.77499566 0.00154310 1594 1519936500 2018.03.01 20:35 1.77595000 1.77641000 1.77575000 1.77656000 1.77513036 0.00146825 1390 1519936800 2018.03.01 20:40 1.77640000 1.77700000 1.77589000 1.77701000 1.77530842 0.00143669 1637 1519937100 2018.03.01 20:45 1.77696000 1.77746000 1.77682000 1.77777000 1.77551333 0.00144599 1668 1519937400 2018.03.01 20:50 1.77745000 1.77728000 1.77686000 1.77745000 1.77568159 0.00143030 1424 1519937700 2018.03.01 20:55 1.77730000 1.77781000 1.77717000 1.77808000 1.77588429 0.00132428 1744 1519938000 2018.03.01 21:00 1.77785000 1.77786000 1.77766000 1.77857000 1.77607245 0.00121532 2238 1519938300 2018.03.01 21:05 1.77783000 1.77726000 1.77689000 1.77819000 1.77618555 0.00108558 1732 1519938600 2018.03.01 21:10 1.77725000 1.77731000 1.77665000 1.77750000 1.77629264 0.00093960 1600 1519938900 2018.03.01 21:15 1.77731000 1.77624000 1.77612000 1.77748000 1.77628763 0.00085092 1308 1519939200 2018.03.01 21:20 1.77626000 1.77615000 1.77595000 1.77664000 1.77627452 0.00082936 1907 1519939500 2018.03.01 21:25 1.77617000 1.77544000 1.77522000 1.77661000 1.77619504 0.00084303 2584 1519939800 2018.03.01 21:30 1.77545000 1.77614000 1.77536000 1.77619000 1.77618980 0.00079023 2411 1519940100 2018.03.01 21:35 1.77614000 1.77506000 1.77503000 1.77683000 1.77608220 0.00087013 1988 1519940400 2018.03.01 21:40 1.77506000 1.77527000 1.77398000 1.77556000 1.77600485 0.00092709 2108 1519940700 2018.03.01 21:45 1.77527000 1.77532000 1.77480000 1.77559000 1.77593963 0.00097118 1832 1519941000 2018.03.01 21:50 1.77530000 1.77537000 1.77412000 1.77566000 1.77588538 0.00100225 3014 1519941300 2018.03.01 21:55 1.77541000 1.77403000 1.77374000 1.77542000 1.77570867 0.00115700 3408 1519941600 2018.03.01 22:00 1.77412000 1.77358000 1.77349000 1.77495000 1.77550594 0.00132950 3256 1519941900 2018.03.01 22:05 1.77359000 1.77360000 1.77338000 1.77414000 1.77532442 0.00146670 2872 1519942200 2018.03.01 22:10 1.77358000 1.77336000 1.77321000 1.77424000 1.77513734 0.00160437 2099 1519942500 2018.03.01 22:15 1.77338000 1.77401000 1.77312000 1.77440000 1.77502997 0.00164486 1848 1519942800 2018.03.01 22:20 1.77399000 1.77357000 1.77318000 1.77424000 1.77489093 0.00167261 1962 1519943100 2018.03.01 22:25 1.77361000 1.77452000 1.77346000 1.77458000 1.77485560 0.00158615 1930 1519943400 2018.03.01 22:30 1.77452000 1.77448000 1.77407000 1.77528000 1.77481983 0.00150448 2514 1519943700 2018.03.01 22:35 1.77449000 1.77414000 1.77394000 1.77465000 1.77475508 0.00137280 1354 1519944000 2018.03.01 22:40 1.77416000 1.77442000 1.77401000 1.77459000 1.77472317 0.00119269 1264 1519944300 2018.03.01 22:45 1.77442000 1.77437000 1.77388000 1.77467000 1.77468953 0.00105572 1269 1519944600 2018.03.01 22:50 1.77427000 1.77459000 1.77420000 1.77471000 1.77468006 0.00087844 1097 1519944900 2018.03.01 22:55 1.77459000 1.77499000 1.77444000 1.77537000 1.77470957 0.00081190 1394 1519945200 2018.03.01 23:00 1.77502000 1.77496000 1.77460000 1.77537000 1.77473342 0.00075248 885 1519945500 2018.03.01 23:05 1.77496000 1.77513000 1.77470000 1.77557000 1.77477119 0.00075150 492 1519945800 2018.03.01 23:10 1.77512000 1.77571000 1.77504000 1.77608000 1.77486060 0.00075322 707 1519946100 2018.03.01 23:15 1.77568000 1.77638000 1.77564000 1.77653000 1.77500531 0.00088319 525 1519946400 2018.03.01 23:20 1.77638000 1.77587000 1.77573000 1.77650000 1.77508766 0.00094030 410 1519946700 2018.03.01 23:25 1.77587000 1.77563000 1.77519000 1.77596000 1.77513931 0.00097239 365 1519947000 2018.03.01 23:30 1.77561000 1.77536000 1.77535000 1.77584000 1.77516033 0.00098334 297 1519947300 2018.03.01 23:35 1.77535000 1.77501000 1.77487000 1.77535000 1.77514601 0.00094381 229 1519947600 2018.03.01 23:40 1.77499000 1.77508000 1.77492000 1.77514000 1.77513972 0.00087381 178 1519947900 2018.03.01 23:45 1.77506000 1.77573000 1.77505000 1.77593000 1.77519594 0.00083452 361 1519948200 2018.03.01 23:50 1.77573000 1.77565000 1.77562000 1.77595000 1.77523919 0.00074749 325 1519948500 2018.03.01 23:55 1.77566000 1.77572000 1.77558000 1.77595000 1.77528498 0.00071607 221 1519948800 2018.03.02 00:00 1.77508000 1.77552000 1.77491000 1.77560000 1.77530736 0.00061190 91 1519949100 2018.03.02 00:05 1.77561000 1.77521000 1.77505000 1.77567000 1.77529809 0.00058476 75 1519949400 2018.03.02 00:10 1.77521000 1.77537000 1.77503000 1.77555000 1.77530494 0.00055638 123 1519949700 2018.03.02 00:15 1.77541000 1.77520000 1.77511000 1.77558000 1.77529494 0.00049209 154 1519950000 2018.03.02 00:20 1.77520000 1.77524000 1.77508000 1.77526000 1.77528971 0.00045220 66 1519950300 2018.03.02 00:25 1.77525000 1.77506000 1.77496000 1.77553000 1.77526783 0.00041091 113 1519950600 2018.03.02 00:30 1.77506000 1.77462000 1.77462000 1.77506000 1.77520613 0.00042839 186 1519950900 2018.03.02 00:35 1.77462000 1.77399000 1.77376000 1.77476000 1.77509031 0.00054349 164 1519951200 2018.03.02 00:40 1.77399000 1.77566000 1.77397000 1.77566000 1.77514457 0.00053364 366 1519951500 2018.03.02 00:45 1.77566000 1.77505000 1.77453000 1.77613000 1.77513556 0.00053762 497 1519951800 2018.03.02 00:50 1.77505000 1.77416000 1.77412000 1.77505000 1.77504265 0.00059562 482 1519952100 2018.03.02 00:55 1.77416000 1.77407000 1.77394000 1.77464000 1.77495002 0.00058563 327 1519952400 2018.03.02 01:00 1.77405000 1.77498000 1.77405000 1.77551000 1.77495287 0.00054750 583 1519952700 2018.03.02 01:05 1.77495000 1.77449000 1.77383000 1.77505000 1.77490879 0.00054662 395 1519953000 2018.03.02 01:10 1.77449000 1.77466000 1.77436000 1.77477000 1.77488510 0.00054563 184 1519953300 2018.03.02 01:15 1.77466000 1.77500000 1.77466000 1.77513000 1.77489604 0.00054285 178 1519953600 2018.03.02 01:20 1.77503000 1.77502000 1.77484000 1.77507000 1.77490784 0.00053942 165 1519953900 2018.03.02 01:25 1.77499000 1.77529000 1.77481000 1.77534000 1.77494424 0.00050916 227 1519954200 2018.03.02 01:30 1.77529000 1.77516000 1.77513000 1.77559000 1.77496479 0.00048568 198 1519954500 2018.03.02 01:35 1.77514000 1.77504000 1.77498000 1.77521000 1.77497195 0.00045614 130 1519954800 2018.03.02 01:40 1.77504000 1.77465000 1.77447000 1.77505000 1.77494129 0.00044104 275 1519955100 2018.03.02 01:45 1.77465000 1.77395000 1.77385000 1.77465000 1.77484688 0.00047802 291 1519955400 2018.03.02 01:50 1.77396000 1.77343000 1.77333000 1.77411000 1.77471194 0.00055089 534 1519955700 2018.03.02 01:55 1.77343000 1.77399000 1.77335000 1.77412000 1.77464318 0.00056334 338 1519956000 2018.03.02 02:00 1.77397000 1.77419000 1.77374000 1.77445000 1.77460002 0.00055671 615 1519956300 2018.03.02 02:05 1.77421000 1.77421000 1.77387000 1.77449000 1.77456288 0.00055397 642 1519956600 2018.03.02 02:10 1.77421000 1.77485000 1.77421000 1.77492000 1.77459022 0.00055678 457 1519956900 2018.03.02 02:15 1.77487000 1.77453000 1.77411000 1.77494000 1.77458449 0.00054086 567 1519957200 2018.03.02 02:20 1.77453000 1.77421000 1.77404000 1.77470000 1.77454882 0.00049017 555 1519957500 2018.03.02 02:25 1.77420000 1.77385000 1.77367000 1.77424000 1.77448227 0.00049826 563 1519957800 2018.03.02 02:30 1.77387000 1.77367000 1.77355000 1.77403000 1.77440491 0.00052811 741 1519958100 2018.03.02 02:35 1.77365000 1.77286000 1.77285000 1.77374000 1.77425777 0.00064287 515 1519958400 2018.03.02 02:40 1.77286000 1.77275000 1.77269000 1.77342000 1.77411418 0.00072852 647 1519958700 2018.03.02 02:45 1.77273000 1.77293000 1.77273000 1.77338000 1.77400140 0.00079283 431 1519959000 2018.03.02 02:50 1.77291000 1.77292000 1.77266000 1.77318000 1.77389841 0.00083751 669 1519959300 2018.03.02 02:55 1.77291000 1.77260000 1.77255000 1.77315000 1.77377475 0.00087561 775 1519959600 2018.03.02 03:00 1.77258000 1.77289000 1.77248000 1.77312000 1.77369049 0.00086963 644 1519959900 2018.03.02 03:05 1.77289000 1.77344000 1.77275000 1.77360000 1.77366663 0.00079847 607 1519960200 2018.03.02 03:10 1.77343000 1.77332000 1.77313000 1.77368000 1.77363362 0.00073231 774 1519960500 2018.03.02 03:15 1.77332000 1.77385000 1.77323000 1.77385000 1.77365423 0.00066279 580 1519960800 2018.03.02 03:20 1.77388000 1.77405000 1.77343000 1.77432000 1.77369192 0.00063340 670 1519961100 2018.03.02 03:25 1.77403000 1.77448000 1.77400000 1.77486000 1.77376698 0.00066385 726 1519961400 2018.03.02 03:30 1.77449000 1.77417000 1.77391000 1.77451000 1.77380536 0.00067133 618 1519961700 2018.03.02 03:35 1.77418000 1.77401000 1.77398000 1.77476000 1.77382485 0.00067527 673 1519962000 2018.03.02 03:40 1.77403000 1.77467000 1.77374000 1.77482000 1.77390534 0.00071380 736 1519962300 2018.03.02 03:45 1.77470000 1.77494000 1.77434000 1.77525000 1.77400388 0.00077384 684 1519962600 2018.03.02 03:50 1.77494000 1.77577000 1.77480000 1.77610000 1.77417208 0.00090409 1327 1519962900 2018.03.02 03:55 1.77575000 1.77618000 1.77539000 1.77623000 1.77436331 0.00107778 779 1519963200 2018.03.02 04:00 1.77614000 1.77615000 1.77605000 1.77685000 1.77453347 0.00121702 827 1519963500 2018.03.02 04:05 1.77616000 1.77689000 1.77598000 1.77690000 1.77475790 0.00140295 669 1519963800 2018.03.02 04:10 1.77690000 1.77659000 1.77619000 1.77697000 1.77493239 0.00150884 453 1519964100 2018.03.02 04:15 1.77660000 1.77612000 1.77606000 1.77660000 1.77504549 0.00150248 690 1519964400 2018.03.02 04:20 1.77613000 1.77581000 1.77572000 1.77622000 1.77511830 0.00144741 385 1519964700 2018.03.02 04:25 1.77581000 1.77642000 1.77571000 1.77649000 1.77524228 0.00142955 755 1519965000 2018.03.02 04:30 1.77644000 1.77695000 1.77630000 1.77724000 1.77540492 0.00142703 962 1519965300 2018.03.02 04:35 1.77695000 1.77742000 1.77662000 1.77751000 1.77559683 0.00139973 665 1519965600 2018.03.02 04:40 1.77740000 1.77686000 1.77675000 1.77741000 1.77571713 0.00131660 556 1519965900 2018.03.02 04:45 1.77687000 1.77729000 1.77682000 1.77777000 1.77586693 0.00128697 525 1519966200 2018.03.02 04:50 1.77729000 1.77670000 1.77670000 1.77753000 1.77594627 0.00117854 631 1519966500 2018.03.02 04:55 1.77671000 1.77683000 1.77652000 1.77725000 1.77603043 0.00110483 573 1519966800 2018.03.02 05:00 1.77681000 1.77669000 1.77662000 1.77701000 1.77609325 0.00102379 537 1519967100 2018.03.02 05:05 1.77668000 1.77625000 1.77622000 1.77721000 1.77610818 0.00095823 454 1519967400 2018.03.02 05:10 1.77625000 1.77663000 1.77621000 1.77677000 1.77615787 0.00085529 356 1519967700 2018.03.02 05:15 1.77664000 1.77675000 1.77651000 1.77705000 1.77621427 0.00070340 472 1519968000 2018.03.02 05:20 1.77676000 1.77679000 1.77646000 1.77682000 1.77626910 0.00060300 396 1519968300 2018.03.02 05:25 1.77677000 1.77593000 1.77565000 1.77679000 1.77623680 0.00054799 436 1519968600 2018.03.02 05:30 1.77591000 1.77562000 1.77545000 1.77609000 1.77617806 0.00058983 567 1519968900 2018.03.02 05:35 1.77561000 1.77690000 1.77561000 1.77707000 1.77624682 0.00056876 395 1519969200 2018.03.02 05:40 1.77688000 1.77709000 1.77676000 1.77718000 1.77632712 0.00055139 545 1519969500 2018.03.02 05:45 1.77708000 1.77707000 1.77695000 1.77721000 1.77639787 0.00052645 311 1519969800 2018.03.02 05:50 1.77705000 1.77744000 1.77699000 1.77746000 1.77649712 0.00053278 400 1519970100 2018.03.02 05:55 1.77742000 1.77770000 1.77727000 1.77774000 1.77661168 0.00055015 334 1519970400 2018.03.02 06:00 1.77772000 1.77780000 1.77748000 1.77797000 1.77672485 0.00054638 584 1519970700 2018.03.02 06:05 1.77782000 1.77755000 1.77745000 1.77800000 1.77680344 0.00055185 612 1519971000 2018.03.02 06:10 1.77760000 1.77754000 1.77748000 1.77804000 1.77687359 0.00056214 414 1519971300 2018.03.02 06:15 1.77760000 1.77773000 1.77746000 1.77786000 1.77695515 0.00057500 403 1519971600 2018.03.02 06:20 1.77776000 1.77766000 1.77743000 1.77802000 1.77702228 0.00059478 315 1519971900 2018.03.02 06:25 1.77766000 1.77730000 1.77719000 1.77786000 1.77704873 0.00059665 354 1519972200 2018.03.02 06:30 1.77732000 1.77693000 1.77673000 1.77737000 1.77703742 0.00059150 340 1519972500 2018.03.02 06:35 1.77693000 1.77691000 1.77680000 1.77711000 1.77702529 0.00059001 309 1519972800 2018.03.02 06:40 1.77693000 1.77715000 1.77693000 1.77716000 1.77703716 0.00058577 194 1519973100 2018.03.02 06:45 1.77714000 1.77687000 1.77682000 1.77716000 1.77702124 0.00056105 286 1519973400 2018.03.02 06:50 1.77687000 1.77672000 1.77662000 1.77687000 1.77699255 0.00056163 218 1519973700 2018.03.02 06:55 1.77677000 1.77703000 1.77667000 1.77712000 1.77699612 0.00055848 256 1519974000 2018.03.02 07:00 1.77703000 1.77694000 1.77692000 1.77711000 1.77699078 0.00055768 262 1519974300 2018.03.02 07:05 1.77694000 1.77702000 1.77694000 1.77749000 1.77699356 0.00050390 496 1519974600 2018.03.02 07:10 1.77702000 1.77704000 1.77675000 1.77713000 1.77699798 0.00039713 357 1519974900 2018.03.02 07:15 1.77704000 1.77724000 1.77693000 1.77739000 1.77702103 0.00038691 433 1519975200 2018.03.02 07:20 1.77724000 1.77707000 1.77691000 1.77740000 1.77702569 0.00038419 365 1519975500 2018.03.02 07:25 1.77706000 1.77706000 1.77700000 1.77717000 1.77702896 0.00038237 133 1519975800 2018.03.02 07:30 1.77704000 1.77710000 1.77684000 1.77731000 1.77703573 0.00036810 392 1519976100 2018.03.02 07:35 1.77709000 1.77658000 1.77650000 1.77732000 1.77699232 0.00036968 366 1519976400 2018.03.02 07:40 1.77658000 1.77658000 1.77648000 1.77674000 1.77695306 0.00035018 232 1519976700 2018.03.02 07:45 1.77660000 1.77619000 1.77609000 1.77666000 1.77688038 0.00038836 647 1519977000 2018.03.02 07:50 1.77619000 1.77645000 1.77605000 1.77650000 1.77683939 0.00038478 878 1519977300 2018.03.02 07:55 1.77646000 1.77667000 1.77644000 1.77702000 1.77682326 0.00033596 959 1519977600 2018.03.02 08:00 1.77668000 1.77617000 1.77609000 1.77680000 1.77676105 0.00032637 834 1519977900 2018.03.02 08:05 1.77619000 1.77625000 1.77606000 1.77649000 1.77671238 0.00033327 894 1519978200 2018.03.02 08:10 1.77627000 1.77633000 1.77598000 1.77635000 1.77667596 0.00034846 508 1519978500 2018.03.02 08:15 1.77630000 1.77613000 1.77594000 1.77640000 1.77662396 0.00037665 600 1519978800 2018.03.02 08:20 1.77611000 1.77613000 1.77585000 1.77628000 1.77657692 0.00038415 592 1519979100 2018.03.02 08:25 1.77615000 1.77582000 1.77580000 1.77663000 1.77650483 0.00042918 548 1519979400 2018.03.02 08:30 1.77585000 1.77511000 1.77488000 1.77607000 1.77637199 0.00055463 793 1519979700 2018.03.02 08:35 1.77509000 1.77508000 1.77484000 1.77542000 1.77624894 0.00063504 732 1519980000 2018.03.02 08:40 1.77506000 1.77513000 1.77496000 1.77529000 1.77614238 0.00069028 519 1519980300 2018.03.02 08:45 1.77510000 1.77529000 1.77504000 1.77550000 1.77606120 0.00070836 501 1519980600 2018.03.02 08:50 1.77530000 1.77583000 1.77530000 1.77603000 1.77603918 0.00068089 635 1519980900 2018.03.02 08:55 1.77586000 1.77624000 1.77578000 1.77634000 1.77605831 0.00062390 284 1519981200 2018.03.02 09:00 1.77624000 1.77578000 1.77568000 1.77633000 1.77603180 0.00058707 629 1519981500 2018.03.02 09:05 1.77578000 1.77472000 1.77444000 1.77581000 1.77590687 0.00061664 1111 1519981800 2018.03.02 09:10 1.77471000 1.77371000 1.77371000 1.77507000 1.77569764 0.00074391 944 1519982100 2018.03.02 09:15 1.77371000 1.77511000 1.77339000 1.77511000 1.77564168 0.00073428 871 1519982400 2018.03.02 09:20 1.77509000 1.77442000 1.77426000 1.77512000 1.77552533 0.00076166 895 1519982700 2018.03.02 09:25 1.77442000 1.77404000 1.77396000 1.77451000 1.77538387 0.00082885 1284 1519983000 2018.03.02 09:30 1.77402000 1.77387000 1.77375000 1.77450000 1.77523969 0.00087621 1266 1519983300 2018.03.02 09:35 1.77387000 1.77476000 1.77383000 1.77494000 1.77519400 0.00082716 1167 1519983600 2018.03.02 09:40 1.77476000 1.77475000 1.77419000 1.77495000 1.77515172 0.00080674 754 1519983900 2018.03.02 09:45 1.77475000 1.77435000 1.77435000 1.77529000 1.77507536 0.00079067 883 1519984200 2018.03.02 09:50 1.77436000 1.77330000 1.77319000 1.77438000 1.77490628 0.00083659 791 1519984500 2018.03.02 09:55 1.77330000 1.77418000 1.77325000 1.77422000 1.77483711 0.00080788 1211 1519984800 2018.03.02 10:00 1.77418000 1.77356000 1.77308000 1.77465000 1.77471548 0.00080303 1690 1519985100 2018.03.02 10:05 1.77355000 1.77341000 1.77317000 1.77391000 1.77459115 0.00081472 1278 1519985400 2018.03.02 10:10 1.77341000 1.77346000 1.77334000 1.77421000 1.77448342 0.00084671 942 1519985700 2018.03.02 10:15 1.77349000 1.77417000 1.77330000 1.77442000 1.77445357 0.00084033 910 1519986000 2018.03.02 10:20 1.77419000 1.77178000 1.77177000 1.77470000 1.77419895 0.00102269 1202 1519986300 2018.03.02 10:25 1.77180000 1.77201000 1.77143000 1.77223000 1.77399048 0.00112178 886 1519986600 2018.03.02 10:30 1.77201000 1.77245000 1.77186000 1.77269000 1.77384376 0.00111049 811 1519986900 2018.03.02 10:35 1.77245000 1.77262000 1.77216000 1.77265000 1.77372721 0.00101469 680 1519987200 2018.03.02 10:40 1.77260000 1.77236000 1.77223000 1.77298000 1.77359700 0.00095373 1238 1519987500 2018.03.02 10:45 1.77236000 1.77260000 1.77200000 1.77270000 1.77350205 0.00094630 842 1519987800 2018.03.02 10:50 1.77260000 1.77298000 1.77259000 1.77329000 1.77345233 0.00095400 888 1519988100 2018.03.02 10:55 1.77296000 1.77402000 1.77233000 1.77408000 1.77350640 0.00088967 995 1519988400 2018.03.02 11:00 1.77404000 1.77442000 1.77371000 1.77494000 1.77359341 0.00089895 1049 1519988700 2018.03.02 11:05 1.77444000 1.77481000 1.77419000 1.77520000 1.77370927 0.00095333 966 1519989000 2018.03.02 11:10 1.77481000 1.77521000 1.77408000 1.77524000 1.77385220 0.00104080 1447 1519989300 2018.03.02 11:15 1.77521000 1.77544000 1.77416000 1.77544000 1.77400342 0.00112653 1097 1519989600 2018.03.02 11:20 1.77541000 1.77594000 1.77511000 1.77635000 1.77418785 0.00126167 993 1519989900 2018.03.02 11:25 1.77592000 1.77532000 1.77521000 1.77592000 1.77429568 0.00133078 548 1519990200 2018.03.02 11:30 1.77529000 1.77584000 1.77520000 1.77608000 1.77444276 0.00141406 939 1519990500 2018.03.02 11:35 1.77586000 1.77667000 1.77548000 1.77675000 1.77465487 0.00158009 811 1519990800 2018.03.02 11:40 1.77667000 1.77687000 1.77625000 1.77699000 1.77486584 0.00171834 973 1519991100 2018.03.02 11:45 1.77687000 1.77786000 1.77644000 1.77803000 1.77515100 0.00191712 1071 1519991400 2018.03.02 11:50 1.77784000 1.77685000 1.77678000 1.77822000 1.77531281 0.00197737 865 1519991700 2018.03.02 11:55 1.77683000 1.77682000 1.77650000 1.77712000 1.77545635 0.00204231 1016 1519992000 2018.03.02 12:00 1.77682000 1.77645000 1.77586000 1.77686000 1.77555098 0.00191395 1082 1519992300 2018.03.02 12:05 1.77645000 1.77584000 1.77556000 1.77648000 1.77557851 0.00175151 995 1519992600 2018.03.02 12:10 1.77584000 1.77578000 1.77519000 1.77610000 1.77559770 0.00161059 971 1519992900 2018.03.02 12:15 1.77580000 1.77646000 1.77576000 1.77685000 1.77567982 0.00149085 1057 1519993200 2018.03.02 12:20 1.77646000 1.77712000 1.77608000 1.77773000 1.77581698 0.00134095 1037 1519993500 2018.03.02 12:25 1.77714000 1.77793000 1.77707000 1.77815000 1.77601822 0.00122407 1304 1519993800 2018.03.02 12:30 1.77790000 1.77700000 1.77671000 1.77816000 1.77611172 0.00103555 1510 1519994100 2018.03.02 12:35 1.77700000 1.77774000 1.77666000 1.77785000 1.77626680 0.00097267 932 1519994400 2018.03.02 12:40 1.77777000 1.77815000 1.77731000 1.77817000 1.77644615 0.00094847 1092 1519994700 2018.03.02 12:45 1.77815000 1.77804000 1.77803000 1.77883000 1.77659795 0.00092136 1030 1519995000 2018.03.02 12:50 1.77807000 1.77764000 1.77679000 1.77811000 1.77669719 0.00088262 1194 1519995300 2018.03.02 12:55 1.77763000 1.77828000 1.77754000 1.77828000 1.77684793 0.00088192 1422 1519995600 2018.03.02 13:00 1.77828000 1.77848000 1.77808000 1.77891000 1.77700337 0.00091045 1490 1519995900 2018.03.02 13:05 1.77848000 1.77721000 1.77695000 1.77903000 1.77702305 0.00082700 2264 1519996200 2018.03.02 13:10 1.77721000 1.77709000 1.77645000 1.77788000 1.77702942 0.00078216 2173 1519996500 2018.03.02 13:15 1.77709000 1.77704000 1.77670000 1.77822000 1.77703043 0.00077776 1534 1519996800 2018.03.02 13:20 1.77705000 1.77690000 1.77666000 1.77756000 1.77701801 0.00078082 1221 1519997100 2018.03.02 13:25 1.77691000 1.77740000 1.77599000 1.77750000 1.77705439 0.00075420 1248 1519997400 2018.03.02 13:30 1.77740000 1.77752000 1.77681000 1.77794000 1.77709873 0.00075012 1495 1519997700 2018.03.02 13:35 1.77752000 1.77663000 1.77653000 1.77756000 1.77705409 0.00076415 1113 1519998000 2018.03.02 13:40 1.77663000 1.77663000 1.77622000 1.77702000 1.77701370 0.00076919 1139 1519998300 2018.03.02 13:45 1.77661000 1.77627000 1.77605000 1.77662000 1.77694287 0.00076884 918 1519998600 2018.03.02 13:50 1.77630000 1.77598000 1.77583000 1.77695000 1.77685117 0.00079954 942 1519998900 2018.03.02 13:55 1.77598000 1.77643000 1.77589000 1.77704000 1.77681106 0.00082220 1130 1519999200 2018.03.02 14:00 1.77638000 1.77846000 1.77631000 1.77923000 1.77696810 0.00081573 1500 1519999500 2018.03.02 14:05 1.77848000 1.77802000 1.77799000 1.77882000 1.77706828 0.00078032 850 1519999800 2018.03.02 14:10 1.77804000 1.77867000 1.77795000 1.77899000 1.77722083 0.00080632 919 1520000100 2018.03.02 14:15 1.77866000 1.77886000 1.77793000 1.77889000 1.77737694 0.00084434 1116 1520000400 2018.03.02 14:20 1.77879000 1.77909000 1.77828000 1.78001000 1.77754009 0.00089765 1292 1520000700 2018.03.02 14:25 1.77910000 1.77997000 1.77910000 1.78063000 1.77777151 0.00104935 1205 1520001000 2018.03.02 14:30 1.77995000 1.77946000 1.77933000 1.78117000 1.77793232 0.00113376 991 1520001300 2018.03.02 14:35 1.77946000 1.77890000 1.77883000 1.77975000 1.77802448 0.00116970 1010 1520001600 2018.03.02 14:40 1.77888000 1.77962000 1.77848000 1.77977000 1.77817643 0.00125465 1366 1520001900 2018.03.02 14:45 1.77962000 1.77835000 1.77835000 1.77962000 1.77819296 0.00124078 1157 1520002200 2018.03.02 14:50 1.77835000 1.77878000 1.77789000 1.77898000 1.77824887 0.00123545 1215 1520002500 2018.03.02 14:55 1.77880000 1.77933000 1.77850000 1.77973000 1.77835183 0.00124920 1574 1520002800 2018.03.02 15:00 1.77933000 1.77836000 1.77749000 1.77935000 1.77835261 0.00120642 1700 1520003100 2018.03.02 15:05 1.77835000 1.77548000 1.77485000 1.77847000 1.77807903 0.00131405 1419 1520003400 2018.03.02 15:10 1.77550000 1.77841000 1.77468000 1.77847000 1.77811055 0.00131042 2107 1520003700 2018.03.02 15:15 1.77841000 1.77888000 1.77811000 1.77898000 1.77818383 0.00127665 1116 1520004000 2018.03.02 15:20 1.77888000 1.77975000 1.77873000 1.77987000 1.77833299 0.00126625 1567 1520004300 2018.03.02 15:25 1.77966000 1.77816000 1.77809000 1.77966000 1.77831652 0.00118159 1113 1520004600 2018.03.02 15:30 1.77832000 1.77950000 1.77829000 1.77982000 1.77842923 0.00106611 1288 1520004900 2018.03.02 15:35 1.77948000 1.77832000 1.77815000 1.77954000 1.77841883 0.00097133 1150 1520005200 2018.03.02 15:40 1.77833000 1.77821000 1.77754000 1.77848000 1.77839894 0.00097846 1396 1520005500 2018.03.02 15:45 1.77822000 1.77871000 1.77822000 1.77921000 1.77842856 0.00096731 1882 1520005800 2018.03.02 15:50 1.77873000 1.77724000 1.77717000 1.77920000 1.77831537 0.00103473 1683 1520006100 2018.03.02 15:55 1.77726000 1.77697000 1.77695000 1.77774000 1.77818724 0.00110867 1489 1520006400 2018.03.02 16:00 1.77696000 1.77803000 1.77677000 1.77854000 1.77817226 0.00109539 1473 1520006700 2018.03.02 16:05 1.77801000 1.77762000 1.77730000 1.77860000 1.77811966 0.00103955 1534 1520007000 2018.03.02 16:10 1.77762000 1.77760000 1.77696000 1.77811000 1.77807017 0.00101279 1364 1520007300 2018.03.02 16:15 1.77760000 1.77631000 1.77600000 1.77764000 1.77790254 0.00110075 1245 1520007600 2018.03.02 16:20 1.77629000 1.77641000 1.77594000 1.77669000 1.77776039 0.00110879 1484 1520007900 2018.03.02 16:25 1.77641000 1.77728000 1.77634000 1.77774000 1.77771464 0.00111563 1392 1520008200 2018.03.02 16:30 1.77728000 1.77759000 1.77612000 1.77763000 1.77770277 0.00109242 2698 1520008500 2018.03.02 16:35 1.77759000 1.77868000 1.77721000 1.77896000 1.77779584 0.00104175 2346 1520008800 2018.03.02 16:40 1.77870000 1.77891000 1.77860000 1.77909000 1.77790195 0.00105826 1970 1520009100 2018.03.02 16:45 1.77889000 1.77826000 1.77748000 1.77902000 1.77793605 0.00090810 2072 1520009400 2018.03.02 16:50 1.77825000 1.77822000 1.77795000 1.77869000 1.77796309 0.00090165 1982 1520009700 2018.03.02 16:55 1.77824000 1.77773000 1.77748000 1.77826000 1.77794089 0.00088015 1561 1520010000 2018.03.02 17:00 1.77772000 1.77862000 1.77767000 1.77884000 1.77800557 0.00080073 2310 1520010300 2018.03.02 17:05 1.77862000 1.77924000 1.77830000 1.77931000 1.77812313 0.00085893 2231 1520010600 2018.03.02 17:10 1.77926000 1.77857000 1.77844000 1.77976000 1.77816569 0.00081948 2309 1520010900 2018.03.02 17:15 1.77854000 1.77785000 1.77740000 1.77854000 1.77813563 0.00081266 1686 1520011200 2018.03.02 17:20 1.77785000 1.77837000 1.77762000 1.77858000 1.77815795 0.00082063 1717 1520011500 2018.03.02 17:25 1.77837000 1.77920000 1.77813000 1.77928000 1.77825719 0.00087555 2056 1520011800 2018.03.02 17:30 1.77922000 1.77957000 1.77910000 1.78023000 1.77838222 0.00093172 2379 1520012100 2018.03.02 17:35 1.77956000 1.77728000 1.77724000 1.78020000 1.77827725 0.00087975 2417 1520012400 2018.03.02 17:40 1.77728000 1.77687000 1.77661000 1.77784000 1.77814322 0.00090332 1683 1520012700 2018.03.02 17:45 1.77687000 1.77704000 1.77672000 1.77801000 1.77803815 0.00091646 1825 1520013000 2018.03.02 17:50 1.77704000 1.77712000 1.77657000 1.77733000 1.77795071 0.00093044 1495 1520013300 2018.03.02 17:55 1.77712000 1.77809000 1.77703000 1.77851000 1.77796398 0.00085427 2225 1520013600 2018.03.02 18:00 1.77804000 1.77869000 1.77787000 1.77880000 1.77803312 0.00078307 2295 1520013900 2018.03.02 18:05 1.77876000 1.77838000 1.77826000 1.77893000 1.77806616 0.00076157 1596 1520014200 2018.03.02 18:10 1.77842000 1.77859000 1.77813000 1.77951000 1.77811605 0.00075175 1912 1520014500 2018.03.02 18:15 1.77859000 1.77905000 1.77828000 1.77906000 1.77820500 0.00075574 1736 1520014800 2018.03.02 18:20 1.77906000 1.77915000 1.77876000 1.77978000 1.77829500 0.00076350 1677 1520015100 2018.03.02 18:25 1.77914000 1.77790000 1.77782000 1.77920000 1.77825738 0.00076856 1430 1520015400 2018.03.02 18:30 1.77791000 1.77637000 1.77627000 1.77795000 1.77807763 0.00088015 1545 1520015700 2018.03.02 18:35 1.77640000 1.77678000 1.77615000 1.77701000 1.77795404 0.00093949 1389 1520016000 2018.03.02 18:40 1.77678000 1.77691000 1.77665000 1.77722000 1.77785461 0.00097166 1460 1520016300 2018.03.02 18:45 1.77691000 1.77634000 1.77628000 1.77711000 1.77771036 0.00099925 1197 1520016600 2018.03.02 18:50 1.77632000 1.77641000 1.77621000 1.77685000 1.77758652 0.00104074 1777 1520016900 2018.03.02 18:55 1.77641000 1.77574000 1.77548000 1.77666000 1.77741066 0.00114820 1414 1520017200 2018.03.02 19:00 1.77574000 1.77550000 1.77480000 1.77595000 1.77722869 0.00124029 1326 1520017500 2018.03.02 19:05 1.77550000 1.77592000 1.77515000 1.77597000 1.77710405 0.00121826 1158 1520017800 2018.03.02 19:10 1.77592000 1.77591000 1.77575000 1.77610000 1.77699034 0.00113429 1194 1520018100 2018.03.02 19:15 1.77590000 1.77590000 1.77487000 1.77604000 1.77688649 0.00117570 1326 1520018400 2018.03.02 19:20 1.77590000 1.77545000 1.77541000 1.77606000 1.77674968 0.00124586 1170 1520018700 2018.03.02 19:25 1.77545000 1.77557000 1.77506000 1.77588000 1.77663733 0.00129762 1113 1520019000 2018.03.02 19:30 1.77559000 1.77615000 1.77557000 1.77625000 1.77659092 0.00130931 1222 1520019300 2018.03.02 19:35 1.77611000 1.77642000 1.77592000 1.77653000 1.77657464 0.00126977 947 1520019600 2018.03.02 19:40 1.77646000 1.77639000 1.77637000 1.77686000 1.77655706 0.00118172 998 1520019900 2018.03.02 19:45 1.77639000 1.77647000 1.77607000 1.77669000 1.77654877 0.00111005 841 1520020200 2018.03.02 19:50 1.77649000 1.77641000 1.77598000 1.77653000 1.77653555 0.00101228 962 1520020500 2018.03.02 19:55 1.77641000 1.77658000 1.77617000 1.77669000 1.77653978 0.00084246 888 1520020800 2018.03.02 20:00 1.77653000 1.77580000 1.77569000 1.77671000 1.77646933 0.00060001 986 1520021100 2018.03.02 20:05 1.77582000 1.77572000 1.77557000 1.77592000 1.77639796 0.00049336 717 1520021400 2018.03.02 20:10 1.77574000 1.77632000 1.77573000 1.77655000 1.77639054 0.00048970 846 1520021700 2018.03.02 20:15 1.77631000 1.77569000 1.77569000 1.77632000 1.77632382 0.00046881 651 1520022000 2018.03.02 20:20 1.77570000 1.77540000 1.77530000 1.77589000 1.77623584 0.00044365 911 1520022300 2018.03.02 20:25 1.77540000 1.77571000 1.77510000 1.77584000 1.77618576 0.00043161 821 1520022600 2018.03.02 20:30 1.77571000 1.77605000 1.77532000 1.77605000 1.77617283 0.00042296 1074 1520022900 2018.03.02 20:35 1.77604000 1.77613000 1.77594000 1.77644000 1.77616875 0.00040990 1037 1520023200 2018.03.02 20:40 1.77606000 1.77570000 1.77564000 1.77607000 1.77612411 0.00037707 613 1520023500 2018.03.02 20:45 1.77567000 1.77552000 1.77530000 1.77573000 1.77606657 0.00037854 736 1520023800 2018.03.02 20:50 1.77551000 1.77607000 1.77551000 1.77614000 1.77606690 0.00037700 654 1520024100 2018.03.02 20:55 1.77605000 1.77692000 1.77566000 1.77692000 1.77614815 0.00043678 1199 1520024400 2018.03.02 21:00 1.77692000 1.77704000 1.77679000 1.77755000 1.77623309 0.00047017 825 1520024700 2018.03.02 21:05 1.77704000 1.77691000 1.77662000 1.77704000 1.77629755 0.00048402 674 1520025000 2018.03.02 21:10 1.77688000 1.77676000 1.77661000 1.77701000 1.77634160 0.00050435 689 1520025300 2018.03.02 21:15 1.77675000 1.77682000 1.77657000 1.77703000 1.77638716 0.00052784 598 1520025600 2018.03.02 21:20 1.77683000 1.77747000 1.77681000 1.77751000 1.77649029 0.00060919 824 1520025900 2018.03.02 21:25 1.77747000 1.77732000 1.77718000 1.77768000 1.77656931 0.00066268 802 1520026200 2018.03.02 21:30 1.77736000 1.77822000 1.77730000 1.77847000 1.77672652 0.00080605 912 1520026500 2018.03.02 21:35 1.77823000 1.77800000 1.77799000 1.77866000 1.77684780 0.00089699 604 1520026800 2018.03.02 21:40 1.77796000 1.77785000 1.77765000 1.77813000 1.77694325 0.00092734 480 1520027100 2018.03.02 21:45 1.77784000 1.77810000 1.77784000 1.77845000 1.77705341 0.00095801 542 1520027400 2018.03.02 21:50 1.77810000 1.77810000 1.77770000 1.77830000 1.77715309 0.00100414 578 1520027700 2018.03.02 21:55 1.77810000 1.77840000 1.77783000 1.77845000 1.77727184 0.00102343 901 1520028000 2018.03.02 22:00 1.77840000 1.77786000 1.77784000 1.77888000 1.77732786 0.00095801 955 1520028300 2018.03.02 22:05 1.77786000 1.77821000 1.77786000 1.77850000 1.77741187 0.00092681 785 1520028600 2018.03.02 22:10 1.77820000 1.77863000 1.77820000 1.77892000 1.77752788 0.00093782 797 1520028900 2018.03.02 22:15 1.77863000 1.77815000 1.77807000 1.77885000 1.77758713 0.00090527 914 1520029200 2018.03.02 22:20 1.77818000 1.77771000 1.77762000 1.77824000 1.77759883 0.00080269 887 1520029500 2018.03.02 22:25 1.77771000 1.77803000 1.77749000 1.77813000 1.77763990 0.00066090 930 1520029800 2018.03.02 22:30 1.77804000 1.77777000 1.77753000 1.77813000 1.77765229 0.00055922 497 1520030100 2018.03.02 22:35 1.77778000 1.77766000 1.77756000 1.77807000 1.77765302 0.00053458 424 1520030400 2018.03.02 22:40 1.77766000 1.77694000 1.77692000 1.77770000 1.77758512 0.00055640 825 1520030700 2018.03.02 22:45 1.77693000 1.77725000 1.77686000 1.77753000 1.77755320 0.00055204 654 1520031000 2018.03.02 22:50 1.77725000 1.77672000 1.77669000 1.77732000 1.77747385 0.00058923 762 1520031300 2018.03.02 22:55 1.77676000 1.77682000 1.77668000 1.77711000 1.77741158 0.00062191 831 1520031600 2018.03.02 23:00 1.77681000 1.77707000 1.77681000 1.77714000 1.77737905 0.00064412 390 1520031900 2018.03.02 23:05 1.77709000 1.77731000 1.77705000 1.77742000 1.77737247 0.00064788 179 1520032200 2018.03.02 23:10 1.77729000 1.77732000 1.77688000 1.77752000 1.77736747 0.00062227 414 1520032500 2018.03.02 23:15 1.77732000 1.77658000 1.77654000 1.77736000 1.77729248 0.00066507 286 1520032800 2018.03.02 23:20 1.77658000 1.77668000 1.77644000 1.77679000 1.77723414 0.00069339 297 1520033100 2018.03.02 23:25 1.77667000 1.77722000 1.77656000 1.77747000 1.77723280 0.00066640 527 1520033400 2018.03.02 23:30 1.77720000 1.77687000 1.77662000 1.77722000 1.77719824 0.00065572 390 1520033700 2018.03.02 23:35 1.77685000 1.77697000 1.77673000 1.77698000 1.77717651 0.00060754 178 1520034000 2018.03.02 23:40 1.77695000 1.77739000 1.77676000 1.77739000 1.77719684 0.00058376 252 1520034300 2018.03.02 23:45 1.77740000 1.77765000 1.77713000 1.77786000 1.77724000 0.00053803 352 1520034600 2018.03.02 23:50 1.77767000 1.77788000 1.77726000 1.77813000 1.77730095 0.00045806 478 1520208000 2018.03.05 00:00 1.77598000 1.77599000 1.77492000 1.77812000 1.77717610 0.00049796 130 1520208300 2018.03.05 00:05 1.77604000 1.77823000 1.77604000 1.77826000 1.77727647 0.00053945 228 1520208600 2018.03.05 00:10 1.77825000 1.77838000 1.77780000 1.77929000 1.77738157 0.00058589 406 1520208900 2018.03.05 00:15 1.77838000 1.77783000 1.77701000 1.77883000 1.77742428 0.00059989 384 1520209200 2018.03.05 00:20 1.77783000 1.77759000 1.77736000 1.77826000 1.77744006 0.00060390 208 1520209500 2018.03.05 00:25 1.77766000 1.77846000 1.77766000 1.77855000 1.77753720 0.00066243 150 1520209800 2018.03.05 00:30 1.77847000 1.77720000 1.77714000 1.77847000 1.77750508 0.00065321 637 1520210100 2018.03.05 00:35 1.77720000 1.77762000 1.77709000 1.77796000 1.77751603 0.00063244 572 1520210400 2018.03.05 00:40 1.77762000 1.77758000 1.77728000 1.77827000 1.77752212 0.00061443 555 1520210700 2018.03.05 00:45 1.77751000 1.77729000 1.77657000 1.77806000 1.77750001 0.00060430 2074 1520211000 2018.03.05 00:50 1.77729000 1.77704000 1.77671000 1.77786000 1.77745620 0.00060506 4345 1520211300 2018.03.05 00:55 1.77704000 1.77814000 1.77687000 1.77852000 1.77752133 0.00062950 912 1520211600 2018.03.05 01:00 1.77814000 1.77772000 1.77748000 1.77907000 1.77754025 0.00059633 1284 1520211900 2018.03.05 01:05 1.77772000 1.77786000 1.77758000 1.77800000 1.77757070 0.00056950 345 1520212200 2018.03.05 01:10 1.77785000 1.77748000 1.77748000 1.77812000 1.77756206 0.00056432 305 1520212500 2018.03.05 01:15 1.77750000 1.77763000 1.77741000 1.77789000 1.77756853 0.00054253 541 1520212800 2018.03.05 01:20 1.77763000 1.77877000 1.77753000 1.77903000 1.77768296 0.00057853 1180 1520213100 2018.03.05 01:25 1.77877000 1.77890000 1.77845000 1.77940000 1.77779887 0.00063212 1588 1520213400 2018.03.05 01:30 1.77891000 1.77978000 1.77852000 1.77983000 1.77798755 0.00077720 671 1520213700 2018.03.05 01:35 1.77978000 1.77905000 1.77877000 1.77993000 1.77808873 0.00082607 417 1520214000 2018.03.05 01:40 1.77903000 1.77821000 1.77807000 1.77903000 1.77810028 0.00068132 299 1520214300 2018.03.05 01:45 1.77826000 1.77787000 1.77757000 1.77831000 1.77807835 0.00068042 354 1520214600 2018.03.05 01:50 1.77787000 1.77828000 1.77783000 1.77840000 1.77809755 0.00068062 288 1520214900 2018.03.05 01:55 1.77830000 1.77857000 1.77828000 1.77876000 1.77814255 0.00069062 234 1520215200 2018.03.05 02:00 1.77857000 1.77798000 1.77714000 1.77860000 1.77812707 0.00067901 1023 1520215500 2018.03.05 02:05 1.77797000 1.77830000 1.77724000 1.77836000 1.77814354 0.00067777 750 1520215800 2018.03.05 02:10 1.77831000 1.77791000 1.77784000 1.77854000 1.77812130 0.00064506 623 1520216100 2018.03.05 02:15 1.77793000 1.77777000 1.77767000 1.77859000 1.77808784 0.00064018 838 1520216400 2018.03.05 02:20 1.77777000 1.77795000 1.77762000 1.77859000 1.77807471 0.00063169 828 1520216700 2018.03.05 02:25 1.77794000 1.77794000 1.77771000 1.77832000 1.77806188 0.00060946 571 1520217000 2018.03.05 02:30 1.77790000 1.77687000 1.77685000 1.77798000 1.77794837 0.00065032 1095 1520217300 2018.03.05 02:35 1.77686000 1.77736000 1.77662000 1.77746000 1.77789233 0.00067797 940 1520217600 2018.03.05 02:40 1.77732000 1.77673000 1.77655000 1.77758000 1.77778164 0.00075842 609 1520217900 2018.03.05 02:45 1.77675000 1.77743000 1.77672000 1.77751000 1.77774815 0.00077423 486 1520218200 2018.03.05 02:50 1.77741000 1.77723000 1.77649000 1.77745000 1.77769880 0.00079948 782 1520218500 2018.03.05 02:55 1.77710000 1.77761000 1.77658000 1.77769000 1.77769034 0.00080307 659 1520218800 2018.03.05 03:00 1.77763000 1.77829000 1.77762000 1.77839000 1.77774745 0.00075653 728 1520219100 2018.03.05 03:05 1.77828000 1.77783000 1.77769000 1.77837000 1.77775531 0.00070935 784 1520219400 2018.03.05 03:10 1.77783000 1.77813000 1.77773000 1.77822000 1.77779100 0.00054648 638 1520219700 2018.03.05 03:15 1.77814000 1.77803000 1.77785000 1.77825000 1.77781376 0.00047083 655 1520220000 2018.03.05 03:20 1.77803000 1.77773000 1.77749000 1.77820000 1.77780578 0.00046247 570 1520220300 2018.03.05 03:25 1.77773000 1.77738000 1.77725000 1.77794000 1.77776523 0.00047027 431 1520220600 2018.03.05 03:30 1.77738000 1.77672000 1.77654000 1.77747000 1.77766569 0.00050701 882 1520220900 2018.03.05 03:35 1.77672000 1.77752000 1.77672000 1.77759000 1.77765181 0.00046539 439 1520221200 2018.03.05 03:40 1.77752000 1.77764000 1.77698000 1.77770000 1.77765069 0.00045950 440 1520221500 2018.03.05 03:45 1.77764000 1.77738000 1.77711000 1.77769000 1.77762491 0.00043630 464 1520221800 2018.03.05 03:50 1.77737000 1.77836000 1.77724000 1.77863000 1.77769492 0.00047159 705 1520222100 2018.03.05 03:55 1.77835000 1.77926000 1.77831000 1.77927000 1.77784397 0.00061187 504 1520222400 2018.03.05 04:00 1.77928000 1.77866000 1.77858000 1.77967000 1.77792169 0.00065936 857 1520222700 2018.03.05 04:05 1.77865000 1.77862000 1.77823000 1.77895000 1.77798819 0.00069846 565 1520223000 2018.03.05 04:10 1.77862000 1.77833000 1.77830000 1.77887000 1.77802075 0.00066611 526 1520223300 2018.03.05 04:15 1.77833000 1.77862000 1.77832000 1.77883000 1.77807782 0.00067803 519 1520223600 2018.03.05 04:20 1.77863000 1.77888000 1.77834000 1.77892000 1.77815422 0.00064920 655 1520223900 2018.03.05 04:25 1.77889000 1.77925000 1.77861000 1.77937000 1.77825858 0.00069499 667 1520224200 2018.03.05 04:30 1.77925000 1.77939000 1.77925000 1.77963000 1.77836633 0.00072273 336 1520224500 2018.03.05 04:35 1.77938000 1.78022000 1.77920000 1.78066000 1.77854287 0.00084611 638 1520224800 2018.03.05 04:40 1.78021000 1.78058000 1.77983000 1.78079000 1.77873688 0.00100149 891 1520225100 2018.03.05 04:45 1.78058000 1.78024000 1.78012000 1.78063000 1.77888004 0.00107224 748 1520225400 2018.03.05 04:50 1.78024000 1.77991000 1.77989000 1.78044000 1.77897813 0.00111000 659 1520225700 2018.03.05 04:55 1.77988000 1.77959000 1.77959000 1.78019000 1.77903640 0.00111358 771 1520226000 2018.03.05 05:00 1.77959000 1.77980000 1.77955000 1.78022000 1.77910913 0.00110499 556 1520226300 2018.03.05 05:05 1.77981000 1.77973000 1.77932000 1.77986000 1.77916826 0.00105588 392 1520226600 2018.03.05 05:10 1.77972000 1.77980000 1.77956000 1.77981000 1.77922842 0.00092103 439 1520226900 2018.03.05 05:15 1.77981000 1.78007000 1.77969000 1.78018000 1.77930857 0.00086377 555 1520227200 2018.03.05 05:20 1.78005000 1.77921000 1.77906000 1.78018000 1.77929919 0.00077924 469 1520227500 2018.03.05 05:25 1.77923000 1.77920000 1.77900000 1.77935000 1.77928974 0.00065213 387 1520227800 2018.03.05 05:30 1.77920000 1.77926000 1.77913000 1.78004000 1.77928691 0.00061879 491 1520228100 2018.03.05 05:35 1.77921000 1.77925000 1.77889000 1.77928000 1.77928339 0.00061964 491 1520228400 2018.03.05 05:40 1.77923000 1.77940000 1.77915000 1.77956000 1.77929450 0.00060103 361 1520228700 2018.03.05 05:45 1.77939000 1.77916000 1.77895000 1.77946000 1.77928169 0.00058710 522 1520229000 2018.03.05 05:50 1.77914000 1.77935000 1.77911000 1.77948000 1.77928819 0.00054428 338 1520229300 2018.03.05 05:55 1.77935000 1.77952000 1.77892000 1.77954000 1.77931027 0.00051356 484 1520229600 2018.03.05 06:00 1.77950000 1.77868000 1.77867000 1.77952000 1.77925025 0.00055713 574 1520229900 2018.03.05 06:05 1.77868000 1.77918000 1.77867000 1.77930000 1.77924356 0.00056130 527 1520230200 2018.03.05 06:10 1.77917000 1.77836000 1.77836000 1.77917000 1.77915941 0.00063840 433 1520230500 2018.03.05 06:15 1.77835000 1.77909000 1.77835000 1.77910000 1.77915280 0.00059639 392 1520230800 2018.03.05 06:20 1.77908000 1.77868000 1.77866000 1.77908000 1.77910777 0.00053569 385 1520231100 2018.03.05 06:25 1.77872000 1.77857000 1.77847000 1.77879000 1.77905655 0.00050859 401 1520231400 2018.03.05 06:30 1.77856000 1.77851000 1.77823000 1.77874000 1.77900450 0.00050691 459 1520231700 2018.03.05 06:35 1.77853000 1.77896000 1.77853000 1.77903000 1.77900026 0.00049143 336 1520232000 2018.03.05 06:40 1.77894000 1.77869000 1.77843000 1.77898000 1.77897071 0.00047232 376 1520232300 2018.03.05 06:45 1.77867000 1.77940000 1.77862000 1.77949000 1.77901160 0.00043952 495 1520232600 2018.03.05 06:50 1.77942000 1.77958000 1.77910000 1.77963000 1.77906573 0.00041348 531 1520232900 2018.03.05 06:55 1.77957000 1.77978000 1.77918000 1.77989000 1.77913376 0.00038363 494 1520233200 2018.03.05 07:00 1.77977000 1.77971000 1.77928000 1.77981000 1.77918864 0.00041035 726 1520233500 2018.03.05 07:05 1.77971000 1.77957000 1.77935000 1.77989000 1.77922496 0.00042528 532 1520233800 2018.03.05 07:10 1.77957000 1.77941000 1.77937000 1.77964000 1.77924258 0.00043097 388 1520234100 2018.03.05 07:15 1.77946000 1.77993000 1.77941000 1.77993000 1.77930805 0.00047148 278 1520234400 2018.03.05 07:20 1.77993000 1.77981000 1.77976000 1.78003000 1.77935585 0.00049737 288 1520234700 2018.03.05 07:25 1.77979000 1.78020000 1.77976000 1.78055000 1.77943625 0.00055202 387 1520235000 2018.03.05 07:30 1.78021000 1.77992000 1.77971000 1.78021000 1.77948232 0.00057690 441 1520235300 2018.03.05 07:35 1.77992000 1.77959000 1.77951000 1.78008000 1.77949258 0.00058099 504 1520235600 2018.03.05 07:40 1.77960000 1.77995000 1.77947000 1.78023000 1.77953614 0.00057428 563 1520235900 2018.03.05 07:45 1.77995000 1.77960000 1.77956000 1.78021000 1.77954222 0.00057077 974 1520236200 2018.03.05 07:50 1.77959000 1.77922000 1.77902000 1.77968000 1.77951153 0.00050380 520 1520236500 2018.03.05 07:55 1.77922000 1.77883000 1.77850000 1.77937000 1.77944663 0.00050726 790 1520236800 2018.03.05 08:00 1.77883000 1.77881000 1.77855000 1.77899000 1.77938599 0.00049644 549 1520237100 2018.03.05 08:05 1.77881000 1.77855000 1.77832000 1.77898000 1.77930638 0.00050679 457 1520237400 2018.03.05 08:10 1.77855000 1.77935000 1.77846000 1.77944000 1.77931053 0.00047339 493 1520237700 2018.03.05 08:15 1.77934000 1.77958000 1.77905000 1.77960000 1.77933619 0.00046244 522 1520238000 2018.03.05 08:20 1.77956000 1.77922000 1.77915000 1.78002000 1.77932513 0.00044431 570 1520238300 2018.03.05 08:25 1.77922000 1.78096000 1.77922000 1.78103000 1.77948083 0.00052546 768 1520238600 2018.03.05 08:30 1.78095000 1.78092000 1.78086000 1.78140000 1.77961789 0.00059399 1004 1520238900 2018.03.05 08:35 1.78094000 1.78032000 1.78031000 1.78102000 1.77968476 0.00061101 1355 1520239200 2018.03.05 08:40 1.78036000 1.78165000 1.78025000 1.78178000 1.77987193 0.00075480 1103 1520239500 2018.03.05 08:45 1.78166000 1.78097000 1.78081000 1.78182000 1.77997651 0.00080198 1167 1520239800 2018.03.05 08:50 1.78097000 1.78077000 1.78060000 1.78133000 1.78005208 0.00082143 560 1520240100 2018.03.05 08:55 1.78079000 1.78050000 1.78045000 1.78110000 1.78009474 0.00083412 734 1520240400 2018.03.05 09:00 1.78053000 1.78060000 1.78016000 1.78114000 1.78014286 0.00084750 1470 1520240700 2018.03.05 09:05 1.78060000 1.78063000 1.78045000 1.78088000 1.78018925 0.00086351 836 1520241000 2018.03.05 09:10 1.78062000 1.77975000 1.77975000 1.78104000 1.78014742 0.00085826 2441 1520241300 2018.03.05 09:15 1.77975000 1.78012000 1.77975000 1.78076000 1.78014481 0.00084878 2048 1520241600 2018.03.05 09:20 1.78012000 1.78096000 1.78012000 1.78132000 1.78022244 0.00087756 1694 1520241900 2018.03.05 09:25 1.78095000 1.78057000 1.77983000 1.78104000 1.78025554 0.00087467 1398 1520242200 2018.03.05 09:30 1.78057000 1.77990000 1.77974000 1.78140000 1.78022168 0.00084357 1056 1520242500 2018.03.05 09:35 1.77990000 1.78036000 1.77984000 1.78042000 1.78023486 0.00078475 1213 1520242800 2018.03.05 09:40 1.78041000 1.78063000 1.78014000 1.78088000 1.78027249 0.00071936 1501 1520243100 2018.03.05 09:45 1.78064000 1.78010000 1.77998000 1.78074000 1.78025606 0.00061224 1344 1520243400 2018.03.05 09:50 1.78010000 1.78011000 1.77971000 1.78044000 1.78024215 0.00058303 1364 1520243700 2018.03.05 09:55 1.78009000 1.78003000 1.77963000 1.78048000 1.78022195 0.00057376 1360 1520244000 2018.03.05 10:00 1.78003000 1.78042000 1.77998000 1.78117000 1.78024081 0.00051993 1823 1520244300 2018.03.05 10:05 1.78047000 1.78000000 1.77948000 1.78047000 1.78021787 0.00050813 1894 1520244600 2018.03.05 10:10 1.77999000 1.78002000 1.77976000 1.78024000 1.78019903 0.00049345 1188 1520244900 2018.03.05 10:15 1.78002000 1.78070000 1.77998000 1.78093000 1.78024674 0.00048440 1400 1520245200 2018.03.05 10:20 1.78070000 1.78192000 1.78052000 1.78243000 1.78040610 0.00048562 1643 1520245500 2018.03.05 10:25 1.78192000 1.78065000 1.78062000 1.78196000 1.78042933 0.00047118 1362 1520245800 2018.03.05 10:30 1.78065000 1.78065000 1.78018000 1.78096000 1.78045034 0.00046799 1002 1520246100 2018.03.05 10:35 1.78066000 1.78032000 1.78011000 1.78121000 1.78043793 0.00046818 1053 1520246400 2018.03.05 10:40 1.78030000 1.78174000 1.78004000 1.78207000 1.78056194 0.00055483 1626 1520246700 2018.03.05 10:45 1.78175000 1.78135000 1.78105000 1.78181000 1.78063699 0.00059274 2074 1520247000 2018.03.05 10:50 1.78135000 1.78166000 1.78098000 1.78218000 1.78073442 0.00061561 1822 1520247300 2018.03.05 10:55 1.78166000 1.78212000 1.78144000 1.78244000 1.78086638 0.00069269 1204 1520247600 2018.03.05 11:00 1.78209000 1.78242000 1.78189000 1.78255000 1.78101434 0.00080405 1019 1520247900 2018.03.05 11:05 1.78242000 1.78216000 1.78206000 1.78277000 1.78112345 0.00086439 1228 1520248200 2018.03.05 11:10 1.78216000 1.78132000 1.78131000 1.78224000 1.78114217 0.00082566 865 1520248500 2018.03.05 11:15 1.78134000 1.78102000 1.78094000 1.78141000 1.78113054 0.00080494 1111 1520248800 2018.03.05 11:20 1.78100000 1.78120000 1.78060000 1.78125000 1.78113715 0.00079842 708 1520249100 2018.03.05 11:25 1.78120000 1.78002000 1.77972000 1.78157000 1.78103076 0.00079146 984 1520249400 2018.03.05 11:30 1.78026000 1.78161000 1.78026000 1.78188000 1.78108592 0.00077453 1402 1520249700 2018.03.05 11:35 1.78161000 1.78152000 1.78118000 1.78223000 1.78112726 0.00074211 1264 1520250000 2018.03.05 11:40 1.78152000 1.78297000 1.78130000 1.78377000 1.78130276 0.00082263 1537 1520250300 2018.03.05 11:45 1.78296000 1.78366000 1.78274000 1.78392000 1.78152726 0.00092375 1080 1520250600 2018.03.05 11:50 1.78365000 1.78319000 1.78313000 1.78373000 1.78168562 0.00093639 1024 1520250900 2018.03.05 11:55 1.78319000 1.78295000 1.78252000 1.78333000 1.78180603 0.00095593 923 1520251200 2018.03.05 12:00 1.78291000 1.78274000 1.78230000 1.78303000 1.78189498 0.00098603 737 1520251500 2018.03.05 12:05 1.78273000 1.78317000 1.78230000 1.78330000 1.78201641 0.00099605 989 1520251800 2018.03.05 12:10 1.78317000 1.78383000 1.78317000 1.78403000 1.78218914 0.00104017 880 1520252100 2018.03.05 12:15 1.78382000 1.78373000 1.78353000 1.78434000 1.78233589 0.00101920 1130 1520252400 2018.03.05 12:20 1.78373000 1.78378000 1.78331000 1.78396000 1.78247342 0.00107158 840 1520252700 2018.03.05 12:25 1.78377000 1.78450000 1.78370000 1.78458000 1.78266643 0.00115145 1243 1520253000 2018.03.05 12:30 1.78454000 1.78447000 1.78413000 1.78464000 1.78283820 0.00121804 999 1520253300 2018.03.05 12:35 1.78447000 1.78341000 1.78321000 1.78450000 1.78289265 0.00122229 797 1520253600 2018.03.05 12:40 1.78340000 1.78378000 1.78323000 1.78381000 1.78297716 0.00124627 883 1520253900 2018.03.05 12:45 1.78379000 1.78343000 1.78341000 1.78407000 1.78302029 0.00124335 1031 1520254200 2018.03.05 12:50 1.78344000 1.78322000 1.78297000 1.78377000 1.78303931 0.00118655 937 1520254500 2018.03.05 12:55 1.78321000 1.78293000 1.78237000 1.78336000 1.78302890 0.00109728 1070 1520254800 2018.03.05 13:00 1.78293000 1.78318000 1.78280000 1.78349000 1.78304329 0.00101782 1300 1520255100 2018.03.05 13:05 1.78318000 1.78303000 1.78288000 1.78352000 1.78304202 0.00076124 679 1520255400 2018.03.05 13:10 1.78303000 1.78350000 1.78270000 1.78377000 1.78308564 0.00068009 1223 1520255700 2018.03.05 13:15 1.78350000 1.78427000 1.78332000 1.78430000 1.78319844 0.00057644 1279 1520256000 2018.03.05 13:20 1.78424000 1.78345000 1.78343000 1.78448000 1.78322240 0.00056430 818 1520256300 2018.03.05 13:25 1.78344000 1.78224000 1.78216000 1.78344000 1.78312883 0.00063764 719 1520256600 2018.03.05 13:30 1.78224000 1.78243000 1.78212000 1.78273000 1.78306228 0.00068674 1021 1520256900 2018.03.05 13:35 1.78243000 1.78213000 1.78186000 1.78271000 1.78297349 0.00075853 919 1520257200 2018.03.05 13:40 1.78218000 1.78222000 1.78186000 1.78239000 1.78290173 0.00081121 988 1520257500 2018.03.05 13:45 1.78223000 1.78289000 1.78216000 1.78297000 1.78290061 0.00080957 898 1520257800 2018.03.05 13:50 1.78289000 1.78355000 1.78288000 1.78381000 1.78296246 0.00076607 1005 1520258100 2018.03.05 13:55 1.78354000 1.78407000 1.78310000 1.78428000 1.78306794 0.00074404 1114 1520258400 2018.03.05 14:00 1.78407000 1.78340000 1.78330000 1.78411000 1.78309956 0.00072094 932 1520258700 2018.03.05 14:05 1.78341000 1.78334000 1.78278000 1.78376000 1.78312246 0.00064681 1089 1520259000 2018.03.05 14:10 1.78333000 1.78407000 1.78333000 1.78409000 1.78321270 0.00060144 895 1520259300 2018.03.05 14:15 1.78406000 1.78347000 1.78347000 1.78419000 1.78323721 0.00060237 630 1520259600 2018.03.05 14:20 1.78347000 1.78388000 1.78324000 1.78404000 1.78329843 0.00061057 974 1520259900 2018.03.05 14:25 1.78388000 1.78392000 1.78345000 1.78417000 1.78335762 0.00063195 1276 1520260200 2018.03.05 14:30 1.78391000 1.78449000 1.78383000 1.78485000 1.78346547 0.00069399 961 1520260500 2018.03.05 14:35 1.78450000 1.78399000 1.78388000 1.78480000 1.78351542 0.00070177 901 1520260800 2018.03.05 14:40 1.78399000 1.78373000 1.78311000 1.78415000 1.78353586 0.00070296 1036 1520261100 2018.03.05 14:45 1.78373000 1.78312000 1.78296000 1.78375000 1.78349625 0.00069386 589 1520261400 2018.03.05 14:50 1.78310000 1.78336000 1.78295000 1.78353000 1.78348328 0.00069287 649 1520261700 2018.03.05 14:55 1.78336000 1.78385000 1.78307000 1.78385000 1.78351820 0.00068138 742 1520262000 2018.03.05 15:00 1.78385000 1.78338000 1.78316000 1.78415000 1.78350504 0.00067930 1063 1520262300 2018.03.05 15:05 1.78338000 1.78400000 1.78313000 1.78412000 1.78355218 0.00063224 954 1520262600 2018.03.05 15:10 1.78401000 1.78345000 1.78315000 1.78410000 1.78354245 0.00058022 919 1520262900 2018.03.05 15:15 1.78345000 1.78346000 1.78317000 1.78368000 1.78353460 0.00048778 663 1520263200 2018.03.05 15:20 1.78346000 1.78360000 1.78317000 1.78377000 1.78354083 0.00038772 862 1520263500 2018.03.05 15:25 1.78360000 1.78354000 1.78329000 1.78373000 1.78354075 0.00035940 663 1520263800 2018.03.05 15:30 1.78355000 1.78370000 1.78334000 1.78385000 1.78355591 0.00035512 1052 1520264100 2018.03.05 15:35 1.78370000 1.78366000 1.78337000 1.78378000 1.78356583 0.00033356 1163 1520264400 2018.03.05 15:40 1.78364000 1.78418000 1.78339000 1.78428000 1.78362432 0.00033965 967 1520264700 2018.03.05 15:45 1.78418000 1.78398000 1.78379000 1.78440000 1.78365819 0.00033295 613 1520265000 2018.03.05 15:50 1.78399000 1.78405000 1.78365000 1.78419000 1.78369551 0.00032450 750 1520265300 2018.03.05 15:55 1.78405000 1.78424000 1.78395000 1.78460000 1.78374737 0.00033408 883 1520265600 2018.03.05 16:00 1.78424000 1.78489000 1.78408000 1.78491000 1.78385619 0.00041228 1099 1520265900 2018.03.05 16:05 1.78489000 1.78496000 1.78472000 1.78542000 1.78396131 0.00048623 1135 1520266200 2018.03.05 16:10 1.78497000 1.78492000 1.78461000 1.78510000 1.78405262 0.00053608 1124 1520266500 2018.03.05 16:15 1.78494000 1.78596000 1.78494000 1.78598000 1.78423427 0.00072157 1066 1520266800 2018.03.05 16:20 1.78596000 1.78516000 1.78509000 1.78605000 1.78432244 0.00076617 1132 1520267100 2018.03.05 16:25 1.78516000 1.78586000 1.78505000 1.78588000 1.78446887 0.00082903 1080 1520267400 2018.03.05 16:30 1.78586000 1.78607000 1.78556000 1.78644000 1.78462136 0.00090270 1969 1520267700 2018.03.05 16:35 1.78606000 1.78622000 1.78560000 1.78636000 1.78477361 0.00099197 1521 1520268000 2018.03.05 16:40 1.78624000 1.78625000 1.78608000 1.78673000 1.78491422 0.00103071 1732 1520268300 2018.03.05 16:45 1.78625000 1.78638000 1.78598000 1.78685000 1.78505382 0.00109540 1659 1520268600 2018.03.05 16:50 1.78638000 1.78617000 1.78600000 1.78661000 1.78516012 0.00108883 1126 1520268900 2018.03.05 16:55 1.78615000 1.78576000 1.78574000 1.78683000 1.78521725 0.00104075 1511 1520269200 2018.03.05 17:00 1.78576000 1.78682000 1.78573000 1.78707000 1.78536989 0.00106215 1385 1520269500 2018.03.05 17:05 1.78682000 1.78690000 1.78673000 1.78759000 1.78551562 0.00105713 1972 1520269800 2018.03.05 17:10 1.78687000 1.78657000 1.78653000 1.78757000 1.78561604 0.00101565 1604 1520270100 2018.03.05 17:15 1.78658000 1.78542000 1.78523000 1.78662000 1.78559737 0.00091629 1403 1520270400 2018.03.05 17:20 1.78541000 1.78487000 1.78472000 1.78558000 1.78552809 0.00087576 1335 1520270700 2018.03.05 17:25 1.78487000 1.78461000 1.78424000 1.78531000 1.78544066 0.00084272 1320 1520271000 2018.03.05 17:30 1.78461000 1.78518000 1.78428000 1.78537000 1.78541583 0.00079273 1486 1520271300 2018.03.05 17:35 1.78521000 1.78738000 1.78512000 1.79071000 1.78560290 0.00079806 4171 1520271600 2018.03.05 17:40 1.78737000 1.78673000 1.78638000 1.78766000 1.78571024 0.00078785 2554 1520271900 2018.03.05 17:45 1.78674000 1.78651000 1.78603000 1.78696000 1.78578641 0.00076693 1708 1520272200 2018.03.05 17:50 1.78651000 1.78693000 1.78595000 1.78698000 1.78589532 0.00074988 1682 1520272500 2018.03.05 17:55 1.78694000 1.78708000 1.78683000 1.78800000 1.78600815 0.00076747 2061 1520272800 2018.03.05 18:00 1.78707000 1.78573000 1.78508000 1.78728000 1.78598166 0.00075253 2182 1520273100 2018.03.05 18:05 1.78575000 1.78710000 1.78560000 1.78816000 1.78608817 0.00076530 2220 1520273400 2018.03.05 18:10 1.78714000 1.78752000 1.78671000 1.78896000 1.78622453 0.00080450 2337 1520273700 2018.03.05 18:15 1.78754000 1.78748000 1.78657000 1.78774000 1.78634410 0.00084004 1667 1520274000 2018.03.05 18:20 1.78750000 1.78642000 1.78629000 1.78777000 1.78635133 0.00083968 2116 1520274300 2018.03.05 18:25 1.78641000 1.78543000 1.78534000 1.78673000 1.78626358 0.00086690 2017 1520274600 2018.03.05 18:30 1.78543000 1.78545000 1.78497000 1.78569000 1.78618610 0.00089161 1563 1520274900 2018.03.05 18:35 1.78545000 1.78528000 1.78517000 1.78606000 1.78609980 0.00092139 1388 1520275200 2018.03.05 18:40 1.78528000 1.78498000 1.78498000 1.78555000 1.78599316 0.00095597 1166 1520275500 2018.03.05 18:45 1.78498000 1.78538000 1.78454000 1.78545000 1.78593476 0.00095275 1380 1520275800 2018.03.05 18:50 1.78536000 1.78543000 1.78494000 1.78568000 1.78588669 0.00095564 1016 1520276100 2018.03.05 18:55 1.78545000 1.78587000 1.78495000 1.78609000 1.78588510 0.00095024 1158 1520276400 2018.03.05 19:00 1.78586000 1.78530000 1.78524000 1.78586000 1.78582937 0.00094575 1290 1520276700 2018.03.05 19:05 1.78532000 1.78553000 1.78526000 1.78578000 1.78580086 0.00091807 1191 1520277000 2018.03.05 19:10 1.78553000 1.78536000 1.78510000 1.78573000 1.78575888 0.00092947 967 1520277300 2018.03.05 19:15 1.78542000 1.78560000 1.78520000 1.78595000 1.78574374 0.00086196 712 1520277600 2018.03.05 19:20 1.78560000 1.78535000 1.78527000 1.78595000 1.78570625 0.00084953 1294 1520277900 2018.03.05 19:25 1.78535000 1.78518000 1.78477000 1.78544000 1.78565613 0.00085275 936 1520278200 2018.03.05 19:30 1.78523000 1.78529000 1.78474000 1.78552000 1.78562126 0.00081649 1274 1520278500 2018.03.05 19:35 1.78531000 1.78566000 1.78523000 1.78593000 1.78562495 0.00074784 914 1520278800 2018.03.05 19:40 1.78565000 1.78536000 1.78498000 1.78566000 1.78559971 0.00075439 834 1520279100 2018.03.05 19:45 1.78535000 1.78518000 1.78496000 1.78556000 1.78555974 0.00068643 933 1520279400 2018.03.05 19:50 1.78518000 1.78516000 1.78496000 1.78555000 1.78552167 0.00053532 926 1520279700 2018.03.05 19:55 1.78518000 1.78494000 1.78477000 1.78541000 1.78546627 0.00031961 1228 1520280000 2018.03.05 20:00 1.78494000 1.78499000 1.78471000 1.78520000 1.78542091 0.00024136 817 1520280300 2018.03.05 20:05 1.78501000 1.78389000 1.78382000 1.78539000 1.78527511 0.00038662 1045 1520280600 2018.03.05 20:10 1.78390000 1.78353000 1.78336000 1.78403000 1.78510891 0.00053905 993 1520280900 2018.03.05 20:15 1.78352000 1.78310000 1.78309000 1.78360000 1.78491759 0.00071168 753 1520281200 2018.03.05 20:20 1.78311000 1.78238000 1.78236000 1.78317000 1.78467591 0.00094328 635 1520281500 2018.03.05 20:25 1.78238000 1.78287000 1.78225000 1.78291000 1.78450392 0.00104871 926 1520281800 2018.03.05 20:30 1.78286000 1.78269000 1.78243000 1.78311000 1.78433117 0.00114268 1042 1520282100 2018.03.05 20:35 1.78268000 1.78285000 1.78246000 1.78310000 1.78419010 0.00116941 777 1520282400 2018.03.05 20:40 1.78285000 1.78255000 1.78080000 1.78294000 1.78403390 0.00123367 1359 1520282700 2018.03.05 20:45 1.78255000 1.78241000 1.78216000 1.78280000 1.78387924 0.00127375 882 1520283000 2018.03.05 20:50 1.78240000 1.78261000 1.78212000 1.78266000 1.78375836 0.00128701 854 1520283300 2018.03.05 20:55 1.78261000 1.78259000 1.78224000 1.78272000 1.78364709 0.00126705 723 1520283600 2018.03.05 21:00 1.78265000 1.78275000 1.78236000 1.78279000 1.78356165 0.00123851 447 1520283900 2018.03.05 21:05 1.78272000 1.78212000 1.78200000 1.78289000 1.78342435 0.00124454 714 1520284200 2018.03.05 21:10 1.78212000 1.78260000 1.78205000 1.78261000 1.78334584 0.00119528 666 1520284500 2018.03.05 21:15 1.78260000 1.78295000 1.78248000 1.78314000 1.78330814 0.00108280 670 1520284800 2018.03.05 21:20 1.78295000 1.78317000 1.78280000 1.78321000 1.78329499 0.00098080 665 1520285100 2018.03.05 21:25 1.78320000 1.78341000 1.78298000 1.78354000 1.78330594 0.00088750 632 1520285400 2018.03.05 21:30 1.78342000 1.78296000 1.78296000 1.78346000 1.78327299 0.00077921 688 1520285700 2018.03.05 21:35 1.78295000 1.78214000 1.78205000 1.78312000 1.78316509 0.00068527 965 1520286000 2018.03.05 21:40 1.78215000 1.78187000 1.78136000 1.78227000 1.78304175 0.00055244 1043 1520286300 2018.03.05 21:45 1.78186000 1.78198000 1.78167000 1.78198000 1.78294063 0.00051180 394 1520286600 2018.03.05 21:50 1.78196000 1.78230000 1.78188000 1.78237000 1.78287962 0.00047862 463 1520286900 2018.03.05 21:55 1.78229000 1.78203000 1.78191000 1.78256000 1.78279870 0.00046670 900 1520287200 2018.03.05 22:00 1.78205000 1.78194000 1.78185000 1.78229000 1.78271692 0.00045848 618 1520287500 2018.03.05 22:05 1.78194000 1.78211000 1.78183000 1.78227000 1.78265912 0.00045375 691 1520287800 2018.03.05 22:10 1.78211000 1.78217000 1.78193000 1.78229000 1.78261254 0.00045040 850 1520288100 2018.03.05 22:15 1.78221000 1.78236000 1.78218000 1.78262000 1.78258848 0.00044277 525 1520288400 2018.03.05 22:20 1.78236000 1.78282000 1.78223000 1.78300000 1.78261053 0.00045233 865 1520288700 2018.03.05 22:25 1.78282000 1.78288000 1.78267000 1.78301000 1.78263620 0.00046170 752 1520289000 2018.03.05 22:30 1.78287000 1.78241000 1.78241000 1.78311000 1.78261465 0.00045754 946 1520289300 2018.03.05 22:35 1.78241000 1.78240000 1.78211000 1.78257000 1.78259421 0.00045393 579 1520289600 2018.03.05 22:40 1.78239000 1.78217000 1.78215000 1.78241000 1.78255381 0.00045052 468 1520289900 2018.03.05 22:45 1.78223000 1.78252000 1.78210000 1.78253000 1.78255059 0.00043934 636 1520290200 2018.03.05 22:50 1.78252000 1.78257000 1.78242000 1.78282000 1.78255244 0.00043962 553 1520290500 2018.03.05 22:55 1.78257000 1.78277000 1.78239000 1.78291000 1.78257316 0.00043868 791 1520290800 2018.03.05 23:00 1.78277000 1.78298000 1.78261000 1.78317000 1.78261191 0.00044133 574 1520291100 2018.03.05 23:05 1.78299000 1.78311000 1.78282000 1.78315000 1.78265934 0.00044199 269 1520291400 2018.03.05 23:10 1.78311000 1.78321000 1.78307000 1.78331000 1.78271179 0.00048174 243 1520291700 2018.03.05 23:15 1.78320000 1.78330000 1.78313000 1.78341000 1.78276781 0.00051034 211 1520292000 2018.03.05 23:20 1.78330000 1.78325000 1.78313000 1.78335000 1.78281373 0.00050259 143 1520292300 2018.03.05 23:25 1.78326000 1.78322000 1.78311000 1.78335000 1.78285242 0.00049206 197 1520292600 2018.03.05 23:30 1.78323000 1.78351000 1.78320000 1.78352000 1.78291505 0.00052267 231 1520292900 2018.03.05 23:35 1.78350000 1.78322000 1.78315000 1.78350000 1.78294409 0.00049933 313 1520293200 2018.03.05 23:40 1.78322000 1.78334000 1.78268000 1.78356000 1.78298180 0.00046674 644 1520293500 2018.03.05 23:45 1.78334000 1.78348000 1.78332000 1.78367000 1.78302925 0.00045137 342 1520293800 2018.03.05 23:50 1.78347000 1.78366000 1.78332000 1.78377000 1.78308932 0.00044583 348 1520294100 2018.03.05 23:55 1.78369000 1.78310000 1.78301000 1.78369000 1.78309033 0.00041517 348 1520294400 2018.03.06 00:00 1.78313000 1.78340000 1.78260000 1.78343000 1.78311983 0.00042217 50 1520294700 2018.03.06 00:05 1.78342000 1.78353000 1.78338000 1.78353000 1.78315889 0.00043607 50 1520295000 2018.03.06 00:10 1.78366000 1.78362000 1.78333000 1.78366000 1.78320281 0.00042222 191 1520295300 2018.03.06 00:15 1.78362000 1.78329000 1.78303000 1.78370000 1.78321111 0.00038362 162 1520295600 2018.03.06 00:20 1.78327000 1.78309000 1.78274000 1.78327000 1.78319958 0.00030622 132 1520295900 2018.03.06 00:25 1.78310000 1.78318000 1.78291000 1.78318000 1.78319771 0.00026620 83 1520296200 2018.03.06 00:30 1.78318000 1.78296000 1.78244000 1.78318000 1.78317507 0.00023950 306 1520296500 2018.03.06 00:35 1.78295000 1.78354000 1.78295000 1.78365000 1.78320983 0.00021995 308 1520296800 2018.03.06 00:40 1.78355000 1.78320000 1.78301000 1.78355000 1.78320889 0.00021431 186 1520297100 2018.03.06 00:45 1.78327000 1.78341000 1.78326000 1.78361000 1.78322804 0.00020824 307 1520297400 2018.03.06 00:50 1.78340000 1.78291000 1.78284000 1.78342000 1.78319775 0.00023306 687 1520297700 2018.03.06 00:55 1.78285000 1.78345000 1.78282000 1.78380000 1.78322178 0.00022754 555 1520298000 2018.03.06 01:00 1.78347000 1.78333000 1.78311000 1.78382000 1.78323208 0.00022441 903 1520298300 2018.03.06 01:05 1.78331000 1.78320000 1.78303000 1.78337000 1.78322903 0.00022574 332 1520298600 2018.03.06 01:10 1.78318000 1.78335000 1.78318000 1.78340000 1.78324055 0.00021434 251 1520298900 2018.03.06 01:15 1.78332000 1.78314000 1.78294000 1.78335000 1.78323097 0.00021869 314 1520299200 2018.03.06 01:20 1.78314000 1.78308000 1.78268000 1.78327000 1.78321660 0.00022461 509 1520299500 2018.03.06 01:25 1.78309000 1.78275000 1.78267000 1.78332000 1.78317216 0.00025230 520 1520299800 2018.03.06 01:30 1.78277000 1.78238000 1.78175000 1.78278000 1.78309671 0.00030388 632 1520300100 2018.03.06 01:35 1.78238000 1.78308000 1.78238000 1.78314000 1.78309512 0.00030442 249 1520300400 2018.03.06 01:40 1.78307000 1.78304000 1.78300000 1.78346000 1.78308987 0.00029842 290 1520300700 2018.03.06 01:45 1.78303000 1.78324000 1.78300000 1.78342000 1.78310417 0.00028043 459 1520301000 2018.03.06 01:50 1.78324000 1.78374000 1.78314000 1.78377000 1.78316473 0.00028546 287 1520301300 2018.03.06 01:55 1.78371000 1.78346000 1.78328000 1.78371000 1.78319285 0.00029187 269 1520301600 2018.03.06 02:00 1.78346000 1.78316000 1.78309000 1.78361000 1.78318972 0.00029094 477 1520301900 2018.03.06 02:05 1.78317000 1.78300000 1.78300000 1.78352000 1.78317165 0.00029341 269 1520302200 2018.03.06 02:10 1.78301000 1.78340000 1.78287000 1.78344000 1.78319340 0.00029326 361 1520302500 2018.03.06 02:15 1.78340000 1.78266000 1.78261000 1.78350000 1.78314260 0.00030379 520 1520302800 2018.03.06 02:20 1.78266000 1.78008000 1.77982000 1.78269000 1.78285092 0.00074760 1734 1520303100 2018.03.06 02:25 1.78008000 1.78080000 1.77967000 1.78187000 1.78265560 0.00089234 1152 1520303400 2018.03.06 02:30 1.78080000 1.78206000 1.78080000 1.78376000 1.78259887 0.00091249 1706 1520303700 2018.03.06 02:35 1.78207000 1.78119000 1.78098000 1.78230000 1.78246469 0.00097092 880 1520304000 2018.03.06 02:40 1.78119000 1.78162000 1.78108000 1.78197000 1.78238425 0.00098622 929 1520304300 2018.03.06 02:45 1.78161000 1.78217000 1.78150000 1.78243000 1.78236384 0.00097450 645 1520304600 2018.03.06 02:50 1.78217000 1.78289000 1.78200000 1.78299000 1.78241395 0.00094816 831 1520304900 2018.03.06 02:55 1.78291000 1.78135000 1.78118000 1.78303000 1.78231262 0.00097383 965 1520305200 2018.03.06 03:00 1.78137000 1.78068000 1.78068000 1.78139000 1.78215714 0.00104120 1101 1520305500 2018.03.06 03:05 1.78070000 1.78140000 1.78026000 1.78153000 1.78208503 0.00105672 1001 1520305800 2018.03.06 03:10 1.78143000 1.78089000 1.78085000 1.78145000 1.78197122 0.00110535 892 1520306100 2018.03.06 03:15 1.78089000 1.78052000 1.77989000 1.78091000 1.78183300 0.00114514 1025 1520306400 2018.03.06 03:20 1.78049000 1.78076000 1.78014000 1.78088000 1.78173081 0.00115376 788 1520306700 2018.03.06 03:25 1.78077000 1.78035000 1.78015000 1.78089000 1.78159931 0.00116209 851 1520307000 2018.03.06 03:30 1.78037000 1.78020000 1.77984000 1.78106000 1.78146604 0.00111611 1329 1520307300 2018.03.06 03:35 1.78020000 1.77958000 1.77953000 1.78027000 1.78128642 0.00111668 1116 1520307600 2018.03.06 03:40 1.77958000 1.77882000 1.77874000 1.77975000 1.78105152 0.00118324 943 1520307900 2018.03.06 03:45 1.77883000 1.77903000 1.77867000 1.77904000 1.78085899 0.00120018 737 1520308200 2018.03.06 03:50 1.77904000 1.77951000 1.77892000 1.77961000 1.78073052 0.00110324 675 1520308500 2018.03.06 03:55 1.77949000 1.77980000 1.77940000 1.77997000 1.78064190 0.00103637 548 1520308800 2018.03.06 04:00 1.77979000 1.77964000 1.77914000 1.77994000 1.78054648 0.00105906 575 1520309100 2018.03.06 04:05 1.77964000 1.77952000 1.77950000 1.77996000 1.78044872 0.00109129 525 1520309400 2018.03.06 04:10 1.77955000 1.77971000 1.77893000 1.77975000 1.78037837 0.00104783 916 1520309700 2018.03.06 04:15 1.77972000 1.77969000 1.77949000 1.78005000 1.78031281 0.00104723 662 1520310000 2018.03.06 04:20 1.77969000 1.78017000 1.77937000 1.78020000 1.78029921 0.00100649 522 1520310300 2018.03.06 04:25 1.78015000 1.78009000 1.77998000 1.78030000 1.78027928 0.00091535 419 1520310600 2018.03.06 04:30 1.78006000 1.77989000 1.77945000 1.78011000 1.78024221 0.00070089 417 1520310900 2018.03.06 04:35 1.77990000 1.78000000 1.77955000 1.78008000 1.78021914 0.00065019 381 1520311200 2018.03.06 04:40 1.78001000 1.77998000 1.77962000 1.78023000 1.78019636 0.00063600 352 1520311500 2018.03.06 04:45 1.77999000 1.77968000 1.77948000 1.78023000 1.78014719 0.00056376 372 1520311800 2018.03.06 04:50 1.77968000 1.77927000 1.77916000 1.77984000 1.78006365 0.00052862 349 1520312100 2018.03.06 04:55 1.77926000 1.77822000 1.77820000 1.77935000 1.77988806 0.00058354 566 1520312400 2018.03.06 05:00 1.77823000 1.77839000 1.77815000 1.77911000 1.77974539 0.00058849 477 1520312700 2018.03.06 05:05 1.77839000 1.77845000 1.77838000 1.77877000 1.77962202 0.00060181 350 1520313000 2018.03.06 05:10 1.77846000 1.77813000 1.77808000 1.77860000 1.77947992 0.00063856 440 1520313300 2018.03.06 05:15 1.77814000 1.77852000 1.77814000 1.77868000 1.77938850 0.00065837 366 1520313600 2018.03.06 05:20 1.77850000 1.77869000 1.77850000 1.77894000 1.77932198 0.00066096 508 1520313900 2018.03.06 05:25 1.77868000 1.77855000 1.77814000 1.77892000 1.77924845 0.00068106 498 1520314200 2018.03.06 05:30 1.77855000 1.77888000 1.77802000 1.77980000 1.77921336 0.00068520 883 1520314500 2018.03.06 05:35 1.77885000 1.77719000 1.77711000 1.77885000 1.77902066 0.00081434 772 1520314800 2018.03.06 05:40 1.77718000 1.77732000 1.77679000 1.77733000 1.77885869 0.00090202 656 1520315100 2018.03.06 05:45 1.77731000 1.77817000 1.77731000 1.77852000 1.77879310 0.00091197 531 1520315400 2018.03.06 05:50 1.77817000 1.77854000 1.77817000 1.77867000 1.77876900 0.00089340 462 1520315700 2018.03.06 05:55 1.77856000 1.77965000 1.77844000 1.77965000 1.77885290 0.00088400 467 1520316000 2018.03.06 06:00 1.77962000 1.77874000 1.77858000 1.77965000 1.77884215 0.00083350 473 1520316300 2018.03.06 06:05 1.77875000 1.77942000 1.77860000 1.77964000 1.77889718 0.00080186 507 1520316600 2018.03.06 06:10 1.77941000 1.77949000 1.77920000 1.77960000 1.77895364 0.00079341 393 1520316900 2018.03.06 06:15 1.77949000 1.77953000 1.77946000 1.77985000 1.77900853 0.00078599 519 1520317200 2018.03.06 06:20 1.77953000 1.77954000 1.77920000 1.77999000 1.77905915 0.00078526 544 1520317500 2018.03.06 06:25 1.77954000 1.77994000 1.77911000 1.77994000 1.77914304 0.00083556 508 1520317800 2018.03.06 06:30 1.77994000 1.77974000 1.77967000 1.78006000 1.77919989 0.00087323 411 1520318100 2018.03.06 06:35 1.77973000 1.77968000 1.77958000 1.77985000 1.77924562 0.00087301 215 1520318400 2018.03.06 06:40 1.77967000 1.77967000 1.77954000 1.77976000 1.77928604 0.00087451 266 1520318700 2018.03.06 06:45 1.77969000 1.78004000 1.77967000 1.78030000 1.77935784 0.00089921 540 1520319000 2018.03.06 06:50 1.78003000 1.78066000 1.77998000 1.78070000 1.77948186 0.00094752 542 1520319300 2018.03.06 06:55 1.78065000 1.78042000 1.78014000 1.78069000 1.77957120 0.00097732 562 1520319600 2018.03.06 07:00 1.78041000 1.78065000 1.78011000 1.78072000 1.77967395 0.00102110 640 1520319900 2018.03.06 07:05 1.78065000 1.77984000 1.77979000 1.78078000 1.77968976 0.00099558 561 1520320200 2018.03.06 07:10 1.77985000 1.78007000 1.77979000 1.78033000 1.77972597 0.00099340 499 1520320500 2018.03.06 07:15 1.78007000 1.78046000 1.78005000 1.78050000 1.77979588 0.00084719 338 1520320800 2018.03.06 07:20 1.78046000 1.78111000 1.78027000 1.78118000 1.77992104 0.00072126 515 1520321100 2018.03.06 07:25 1.78111000 1.78080000 1.78065000 1.78135000 1.78000475 0.00064510 728 1520321400 2018.03.06 07:30 1.78080000 1.78086000 1.78059000 1.78120000 1.78008620 0.00059189 673 1520321700 2018.03.06 07:35 1.78086000 1.78046000 1.78040000 1.78088000 1.78012180 0.00059264 512 1520322000 2018.03.06 07:40 1.78047000 1.78027000 1.78000000 1.78056000 1.78013591 0.00050671 700 1520322300 2018.03.06 07:45 1.78027000 1.78031000 1.77988000 1.78033000 1.78015249 0.00048120 630 1520322600 2018.03.06 07:50 1.78032000 1.78078000 1.78013000 1.78097000 1.78021226 0.00047141 589 1520322900 2018.03.06 07:55 1.78077000 1.78101000 1.78074000 1.78121000 1.78028823 0.00046996 509 1520323200 2018.03.06 08:00 1.78102000 1.78069000 1.78063000 1.78144000 1.78032650 0.00044262 502 1520323500 2018.03.06 08:05 1.78070000 1.78042000 1.78009000 1.78078000 1.78033540 0.00043325 518 1520323800 2018.03.06 08:10 1.78045000 1.78013000 1.78006000 1.78061000 1.78031584 0.00041910 519 1520324100 2018.03.06 08:15 1.78011000 1.78021000 1.77995000 1.78041000 1.78030576 0.00039832 532 1520324400 2018.03.06 08:20 1.78021000 1.78068000 1.78008000 1.78076000 1.78034140 0.00036515 367 1520324700 2018.03.06 08:25 1.78070000 1.78094000 1.78058000 1.78109000 1.78039841 0.00035705 685 1520325000 2018.03.06 08:30 1.78093000 1.78008000 1.77990000 1.78094000 1.78036809 0.00036986 1044 1520325300 2018.03.06 08:35 1.78008000 1.77963000 1.77955000 1.78026000 1.78029779 0.00042798 764 1520325600 2018.03.06 08:40 1.77965000 1.77946000 1.77943000 1.77988000 1.78021800 0.00048622 555 1520325900 2018.03.06 08:45 1.77947000 1.77964000 1.77924000 1.77980000 1.78016295 0.00051874 1229 1520326200 2018.03.06 08:50 1.77965000 1.78055000 1.77965000 1.78071000 1.78019982 0.00050816 808 1520326500 2018.03.06 08:55 1.78060000 1.77990000 1.77980000 1.78091000 1.78017126 0.00052095 796 1520326800 2018.03.06 09:00 1.77992000 1.78047000 1.77966000 1.78058000 1.78019971 0.00047074 918 1520327100 2018.03.06 09:05 1.78047000 1.78012000 1.77951000 1.78149000 1.78019212 0.00045381 1406 1520327400 2018.03.06 09:10 1.78012000 1.77998000 1.77987000 1.78040000 1.78017192 0.00043602 897 1520327700 2018.03.06 09:15 1.77998000 1.78157000 1.77998000 1.78164000 1.78030507 0.00050609 1247 1520328000 2018.03.06 09:20 1.78155000 1.78150000 1.78137000 1.78251000 1.78041887 0.00056392 1968 1520328300 2018.03.06 09:25 1.78150000 1.78149000 1.78144000 1.78204000 1.78052088 0.00061342 1085 1520328600 2018.03.06 09:30 1.78149000 1.78084000 1.78071000 1.78157000 1.78055128 0.00061831 1139 1520328900 2018.03.06 09:35 1.78084000 1.78094000 1.78069000 1.78136000 1.78058830 0.00062236 1251 1520329200 2018.03.06 09:40 1.78094000 1.78176000 1.78092000 1.78183000 1.78069989 0.00069581 934 1520329500 2018.03.06 09:45 1.78176000 1.78153000 1.78119000 1.78235000 1.78077895 0.00073575 1011 1520329800 2018.03.06 09:50 1.78153000 1.78139000 1.78124000 1.78180000 1.78083714 0.00074779 856 1520330100 2018.03.06 09:55 1.78140000 1.78069000 1.78012000 1.78164000 1.78082313 0.00073197 1512 1520330400 2018.03.06 10:00 1.78069000 1.78095000 1.77991000 1.78107000 1.78083521 0.00073442 1916 1520330700 2018.03.06 10:05 1.78090000 1.77966000 1.77936000 1.78101000 1.78072329 0.00075461 1032 1520331000 2018.03.06 10:10 1.77967000 1.77993000 1.77955000 1.78006000 1.78064774 0.00075319 908 1520331300 2018.03.06 10:15 1.77993000 1.78015000 1.77941000 1.78050000 1.78060033 0.00072669 1556 1520331600 2018.03.06 10:20 1.78011000 1.78045000 1.78003000 1.78070000 1.78058601 0.00068304 1118 1520331900 2018.03.06 10:25 1.78045000 1.78070000 1.78031000 1.78113000 1.78059687 0.00064766 892 1520332200 2018.03.06 10:30 1.78072000 1.78039000 1.78025000 1.78107000 1.78057717 0.00065327 1389 1520332500 2018.03.06 10:35 1.78040000 1.78055000 1.78027000 1.78103000 1.78057458 0.00063623 819 1520332800 2018.03.06 10:40 1.78055000 1.78104000 1.78031000 1.78104000 1.78061891 0.00063142 894 1520333100 2018.03.06 10:45 1.78104000 1.78130000 1.78067000 1.78159000 1.78068377 0.00062040 935 1520333400 2018.03.06 10:50 1.78128000 1.78161000 1.78101000 1.78165000 1.78077198 0.00060727 1045 1520333700 2018.03.06 10:55 1.78159000 1.78133000 1.78122000 1.78196000 1.78082513 0.00058366 831 1520334000 2018.03.06 11:00 1.78132000 1.78144000 1.78081000 1.78152000 1.78088369 0.00057501 883 1520334300 2018.03.06 11:05 1.78144000 1.78257000 1.78120000 1.78263000 1.78104429 0.00067483 928 1520334600 2018.03.06 11:10 1.78258000 1.78267000 1.78220000 1.78293000 1.78119912 0.00077903 998 1520334900 2018.03.06 11:15 1.78273000 1.78370000 1.78263000 1.78382000 1.78143730 0.00098848 1105 1520335200 2018.03.06 11:20 1.78369000 1.78391000 1.78344000 1.78401000 1.78167279 0.00118265 829 1520335500 2018.03.06 11:25 1.78392000 1.78455000 1.78369000 1.78456000 1.78194681 0.00141749 898 1520335800 2018.03.06 11:30 1.78453000 1.78379000 1.78363000 1.78458000 1.78212235 0.00152549 724 1520336100 2018.03.06 11:35 1.78377000 1.78410000 1.78371000 1.78457000 1.78231070 0.00161238 1044 1520336400 2018.03.06 11:40 1.78419000 1.78459000 1.78417000 1.78515000 1.78252778 0.00172715 1058 1520336700 2018.03.06 11:45 1.78459000 1.78438000 1.78432000 1.78483000 1.78270418 0.00170445 643 1520337000 2018.03.06 11:50 1.78438000 1.78454000 1.78410000 1.78543000 1.78287902 0.00168225 1360 1520337300 2018.03.06 11:55 1.78453000 1.78406000 1.78384000 1.78453000 1.78299149 0.00161445 936 1520337600 2018.03.06 12:00 1.78405000 1.78364000 1.78347000 1.78429000 1.78305326 0.00152939 986 1520337900 2018.03.06 12:05 1.78363000 1.78358000 1.78343000 1.78388000 1.78310342 0.00144749 875 1520338200 2018.03.06 12:10 1.78362000 1.78387000 1.78322000 1.78398000 1.78317643 0.00132966 857 1520338500 2018.03.06 12:15 1.78385000 1.78330000 1.78329000 1.78409000 1.78318820 0.00119309 712 1520338800 2018.03.06 12:20 1.78330000 1.78316000 1.78296000 1.78336000 1.78318551 0.00109243 759 1520339100 2018.03.06 12:25 1.78326000 1.78319000 1.78294000 1.78339000 1.78318594 0.00100770 693 1520339400 2018.03.06 12:30 1.78319000 1.78338000 1.78288000 1.78355000 1.78320442 0.00093934 727 1520339700 2018.03.06 12:35 1.78339000 1.78301000 1.78287000 1.78342000 1.78318591 0.00085001 681 1520340000 2018.03.06 12:40 1.78301000 1.78396000 1.78291000 1.78422000 1.78325963 0.00072806 875 1520340300 2018.03.06 12:45 1.78392000 1.78418000 1.78363000 1.78464000 1.78334728 0.00068224 924 1520340600 2018.03.06 12:50 1.78418000 1.78359000 1.78359000 1.78467000 1.78337040 0.00065112 1040 1520340900 2018.03.06 12:55 1.78358000 1.78352000 1.78318000 1.78363000 1.78338465 0.00063811 608 1520341200 2018.03.06 13:00 1.78352000 1.78440000 1.78352000 1.78468000 1.78348135 0.00060523 926 1520341500 2018.03.06 13:05 1.78440000 1.78401000 1.78393000 1.78509000 1.78353170 0.00054071 1383 1520341800 2018.03.06 13:10 1.78401000 1.78157000 1.78157000 1.78410000 1.78334487 0.00076145 1385 1520342100 2018.03.06 13:15 1.78156000 1.78208000 1.78143000 1.78231000 1.78322440 0.00084106 1307 1520342400 2018.03.06 13:20 1.78210000 1.78234000 1.78115000 1.78278000 1.78314017 0.00083949 2553 1520342700 2018.03.06 13:25 1.78234000 1.78142000 1.78076000 1.78256000 1.78297635 0.00093175 2913 1520343000 2018.03.06 13:30 1.78142000 1.78083000 1.78043000 1.78239000 1.78277193 0.00104444 3110 1520343300 2018.03.06 13:35 1.78082000 1.78192000 1.78014000 1.78210000 1.78269080 0.00104666 2760 1520343600 2018.03.06 13:40 1.78190000 1.78214000 1.78155000 1.78269000 1.78263834 0.00104782 2298 1520343900 2018.03.06 13:45 1.78212000 1.78175000 1.78097000 1.78227000 1.78255374 0.00106830 1832 1520344200 2018.03.06 13:50 1.78175000 1.78155000 1.78154000 1.78232000 1.78245814 0.00107449 1407 1520344500 2018.03.06 13:55 1.78155000 1.78044000 1.78006000 1.78237000 1.78226594 0.00119276 2592 1520344800 2018.03.06 14:00 1.78044000 1.77990000 1.77934000 1.78064000 1.78204061 0.00134178 2193 1520345100 2018.03.06 14:05 1.77986000 1.77947000 1.77890000 1.78043000 1.78179579 0.00149614 1970 1520345400 2018.03.06 14:10 1.77948000 1.77950000 1.77916000 1.78037000 1.78157714 0.00159629 1650 1520345700 2018.03.06 14:15 1.77950000 1.77861000 1.77857000 1.77956000 1.78129456 0.00176772 1396 1520346000 2018.03.06 14:20 1.77861000 1.77838000 1.77808000 1.77896000 1.78101698 0.00185199 1764 1520346300 2018.03.06 14:25 1.77839000 1.77830000 1.77761000 1.77856000 1.78075822 0.00187214 946 1520346600 2018.03.06 14:30 1.77832000 1.77833000 1.77775000 1.77849000 1.78052696 0.00189069 1113 1520346900 2018.03.06 14:35 1.77833000 1.77883000 1.77820000 1.77916000 1.78036535 0.00183887 1197 1520347200 2018.03.06 14:40 1.77883000 1.77866000 1.77829000 1.77901000 1.78020293 0.00166839 1115 1520347500 2018.03.06 14:45 1.77866000 1.77777000 1.77761000 1.77872000 1.77997123 0.00154992 1621 1520347800 2018.03.06 14:50 1.77778000 1.77632000 1.77509000 1.77785000 1.77962349 0.00174103 2932 1520348100 2018.03.06 14:55 1.77633000 1.77717000 1.77632000 1.77738000 1.77938982 0.00176413 1435 1520348400 2018.03.06 15:00 1.77717000 1.77640000 1.77511000 1.77725000 1.77910508 0.00178941 3336 1520348700 2018.03.06 15:05 1.77641000 1.77674000 1.77616000 1.77711000 1.77887983 0.00181243 1774 1520349000 2018.03.06 15:10 1.77673000 1.77655000 1.77607000 1.77717000 1.77865794 0.00185487 1575 1520349300 2018.03.06 15:15 1.77654000 1.77768000 1.77652000 1.77781000 1.77856481 0.00172551 1683 1520349600 2018.03.06 15:20 1.77771000 1.77810000 1.77745000 1.77832000 1.77852054 0.00153209 1834 1520349900 2018.03.06 15:25 1.77810000 1.77780000 1.77717000 1.77819000 1.77845192 0.00135265 1444 1520350200 2018.03.06 15:30 1.77781000 1.77791000 1.77749000 1.77798000 1.77840031 0.00115552 1085 1520350500 2018.03.06 15:35 1.77789000 1.77811000 1.77758000 1.77819000 1.77837266 0.00105428 964 1520350800 2018.03.06 15:40 1.77811000 1.77775000 1.77750000 1.77811000 1.77831336 0.00098182 1152 1520351100 2018.03.06 15:45 1.77775000 1.77759000 1.77734000 1.77804000 1.77824447 0.00092774 1290 1520351400 2018.03.06 15:50 1.77760000 1.77772000 1.77748000 1.77855000 1.77819452 0.00086448 1362 1520351700 2018.03.06 15:55 1.77773000 1.77748000 1.77714000 1.77788000 1.77812647 0.00083592 1228 1520352000 2018.03.06 16:00 1.77751000 1.77800000 1.77743000 1.77827000 1.77811442 0.00082781 1765 1520352300 2018.03.06 16:05 1.77800000 1.77733000 1.77719000 1.77809000 1.77803972 0.00080301 1104 1520352600 2018.03.06 16:10 1.77732000 1.77826000 1.77727000 1.77828000 1.77806070 0.00081337 1391 1520352900 2018.03.06 16:15 1.77826000 1.77712000 1.77704000 1.77846000 1.77797111 0.00076675 1333 1520353200 2018.03.06 16:20 1.77712000 1.77764000 1.77705000 1.77857000 1.77793957 0.00073429 1996 1520353500 2018.03.06 16:25 1.77763000 1.77825000 1.77740000 1.77832000 1.77796914 0.00075476 2204 1520353800 2018.03.06 16:30 1.77826000 1.77839000 1.77757000 1.77878000 1.77800922 0.00068831 2151 1520354100 2018.03.06 16:35 1.77839000 1.77859000 1.77821000 1.77881000 1.77806453 0.00070424 2292 1520354400 2018.03.06 16:40 1.77860000 1.77829000 1.77801000 1.77876000 1.77808600 0.00061097 1990 1520354700 2018.03.06 16:45 1.77834000 1.77870000 1.77819000 1.77952000 1.77814448 0.00057537 1859 1520355000 2018.03.06 16:50 1.77871000 1.77782000 1.77781000 1.77919000 1.77811358 0.00044349 1701 1520355300 2018.03.06 16:55 1.77783000 1.77792000 1.77725000 1.77824000 1.77809514 0.00042783 1919 1520355600 2018.03.06 17:00 1.77792000 1.77696000 1.77664000 1.77801000 1.77798703 0.00046148 2444 1520355900 2018.03.06 17:05 1.77696000 1.77704000 1.77695000 1.77765000 1.77789684 0.00048816 2130 1520356200 2018.03.06 17:10 1.77702000 1.77627000 1.77612000 1.77716000 1.77774190 0.00059387 2116 1520356500 2018.03.06 17:15 1.77627000 1.77596000 1.77545000 1.77658000 1.77757220 0.00070967 1948 1520356800 2018.03.06 17:20 1.77595000 1.77516000 1.77490000 1.77635000 1.77734246 0.00090766 2109 1520357100 2018.03.06 17:25 1.77515000 1.77486000 1.77462000 1.77546000 1.77710604 0.00109834 1462 1520357400 2018.03.06 17:30 1.77490000 1.77538000 1.77453000 1.77555000 1.77694165 0.00119068 1487 1520357700 2018.03.06 17:35 1.77538000 1.77464000 1.77439000 1.77550000 1.77672245 0.00134100 1557 1520358000 2018.03.06 17:40 1.77464000 1.77480000 1.77446000 1.77525000 1.77653936 0.00142312 1647 1520358300 2018.03.06 17:45 1.77481000 1.77535000 1.77464000 1.77550000 1.77642609 0.00146714 1818 1520358600 2018.03.06 17:50 1.77536000 1.77559000 1.77407000 1.77569000 1.77634646 0.00144051 2808 1520358900 2018.03.06 17:55 1.77560000 1.77666000 1.77532000 1.77719000 1.77637632 0.00142444 2493 1520359200 2018.03.06 18:00 1.77666000 1.77587000 1.77587000 1.77732000 1.77632810 0.00141007 2480 1520359500 2018.03.06 18:05 1.77587000 1.77550000 1.77539000 1.77595000 1.77624923 0.00136721 2277 1520359800 2018.03.06 18:10 1.77550000 1.77536000 1.77522000 1.77614000 1.77616454 0.00130443 1772 1520360100 2018.03.06 18:15 1.77535000 1.77511000 1.77506000 1.77576000 1.77606411 0.00121349 2030 1520360400 2018.03.06 18:20 1.77511000 1.77669000 1.77509000 1.77708000 1.77612372 0.00111617 2271 1520360700 2018.03.06 18:25 1.77666000 1.77636000 1.77630000 1.77713000 1.77614622 0.00096147 2380 1520361000 2018.03.06 18:30 1.77636000 1.77685000 1.77624000 1.77718000 1.77621325 0.00091891 1827 1520361300 2018.03.06 18:35 1.77684000 1.77673000 1.77642000 1.77704000 1.77626246 0.00086579 1733 1520361600 2018.03.06 18:40 1.77673000 1.77652000 1.77613000 1.77679000 1.77628699 0.00086611 1477 1520361900 2018.03.06 18:45 1.77652000 1.77578000 1.77561000 1.77657000 1.77623871 0.00082901 1546 1520362200 2018.03.06 18:50 1.77573000 1.77551000 1.77550000 1.77601000 1.77616931 0.00080530 1037 1520362500 2018.03.06 18:55 1.77552000 1.77529000 1.77520000 1.77595000 1.77608556 0.00078325 1167 1520362800 2018.03.06 19:00 1.77530000 1.77597000 1.77500000 1.77611000 1.77607456 0.00075090 1213 1520363100 2018.03.06 19:05 1.77598000 1.77613000 1.77579000 1.77635000 1.77607984 0.00070223 943 1520363400 2018.03.06 19:10 1.77611000 1.77609000 1.77598000 1.77632000 1.77608080 0.00068491 1038 1520363700 2018.03.06 19:15 1.77609000 1.77609000 1.77598000 1.77647000 1.77608168 0.00060466 881 1520364000 2018.03.06 19:20 1.77608000 1.77648000 1.77576000 1.77650000 1.77611962 0.00054709 1103 1520364300 2018.03.06 19:25 1.77648000 1.77745000 1.77646000 1.77759000 1.77624632 0.00061550 1109 1520364600 2018.03.06 19:30 1.77743000 1.77712000 1.77711000 1.77795000 1.77632953 0.00064324 1047 1520364900 2018.03.06 19:35 1.77715000 1.77635000 1.77631000 1.77731000 1.77633148 0.00063951 1226 1520365200 2018.03.06 19:40 1.77635000 1.77640000 1.77628000 1.77686000 1.77633800 0.00063282 951 1520365500 2018.03.06 19:45 1.77640000 1.77652000 1.77636000 1.77679000 1.77635534 0.00060885 854 1520365800 2018.03.06 19:50 1.77653000 1.77656000 1.77616000 1.77666000 1.77637483 0.00057079 833 1520366100 2018.03.06 19:55 1.77654000 1.77479000 1.77466000 1.77670000 1.77622389 0.00060560 2432 1520366400 2018.03.06 20:00 1.77479000 1.77539000 1.77477000 1.77562000 1.77614447 0.00062944 1641 1520366700 2018.03.06 20:05 1.77538000 1.77496000 1.77474000 1.77551000 1.77603167 0.00069121 1191 1520367000 2018.03.06 20:10 1.77496000 1.77499000 1.77472000 1.77518000 1.77593246 0.00071638 1124 1520367300 2018.03.06 20:15 1.77500000 1.77505000 1.77462000 1.77511000 1.77584842 0.00073079 997 1520367600 2018.03.06 20:20 1.77504000 1.77558000 1.77504000 1.77561000 1.77582285 0.00072088 871 1520367900 2018.03.06 20:25 1.77558000 1.77582000 1.77539000 1.77587000 1.77582258 0.00072086 833 1520368200 2018.03.06 20:30 1.77582000 1.77593000 1.77564000 1.77607000 1.77583281 0.00071615 1186 1520368500 2018.03.06 20:35 1.77595000 1.77609000 1.77574000 1.77624000 1.77585731 0.00070316 848 1520368800 2018.03.06 20:40 1.77610000 1.77597000 1.77588000 1.77622000 1.77586804 0.00070125 739 1520369100 2018.03.06 20:45 1.77596000 1.77641000 1.77581000 1.77658000 1.77591965 0.00070131 1017 1520369400 2018.03.06 20:50 1.77642000 1.77654000 1.77630000 1.77683000 1.77597873 0.00070762 1032 1520369700 2018.03.06 20:55 1.77656000 1.77665000 1.77646000 1.77704000 1.77604266 0.00071923 1176 1520370000 2018.03.06 21:00 1.77665000 1.77666000 1.77641000 1.77673000 1.77610146 0.00072666 672 1520370300 2018.03.06 21:05 1.77666000 1.77660000 1.77658000 1.77691000 1.77614894 0.00067795 533 1520370600 2018.03.06 21:10 1.77660000 1.77670000 1.77637000 1.77706000 1.77620142 0.00066802 855 1520370900 2018.03.06 21:15 1.77672000 1.77701000 1.77662000 1.77710000 1.77627843 0.00071415 790 1520371200 2018.03.06 21:20 1.77700000 1.77653000 1.77646000 1.77711000 1.77630239 0.00072426 574 1520371500 2018.03.06 21:25 1.77654000 1.77670000 1.77647000 1.77685000 1.77634026 0.00074223 565 1520371800 2018.03.06 21:30 1.77670000 1.77656000 1.77651000 1.77695000 1.77636118 0.00075076 564 1520372100 2018.03.06 21:35 1.77657000 1.77634000 1.77631000 1.77671000 1.77635917 0.00066278 771 1520372400 2018.03.06 21:40 1.77632000 1.77653000 1.77621000 1.77660000 1.77637544 0.00063232 737 1520372700 2018.03.06 21:45 1.77653000 1.77653000 1.77638000 1.77672000 1.77639016 0.00055180 570 1520373000 2018.03.06 21:50 1.77652000 1.77661000 1.77642000 1.77686000 1.77641109 0.00045978 771 1520373300 2018.03.06 21:55 1.77659000 1.77589000 1.77588000 1.77674000 1.77636147 0.00036328 1143 1520373600 2018.03.06 22:00 1.77594000 1.77624000 1.77594000 1.77630000 1.77634990 0.00032180 697 1520373900 2018.03.06 22:05 1.77621000 1.77621000 1.77595000 1.77625000 1.77633657 0.00030487 685 1520374200 2018.03.06 22:10 1.77622000 1.77635000 1.77602000 1.77643000 1.77633785 0.00029049 583 1520374500 2018.03.06 22:15 1.77632000 1.77644000 1.77621000 1.77663000 1.77634758 0.00028158 422 1520374800 2018.03.06 22:20 1.77645000 1.77643000 1.77631000 1.77672000 1.77635543 0.00026500 423 1520375100 2018.03.06 22:25 1.77643000 1.77593000 1.77590000 1.77654000 1.77631491 0.00030042 781 1520375400 2018.03.06 22:30 1.77594000 1.77596000 1.77584000 1.77609000 1.77628111 0.00032226 576 1520375700 2018.03.06 22:35 1.77598000 1.77609000 1.77577000 1.77614000 1.77626291 0.00032264 669 1520376000 2018.03.06 22:40 1.77608000 1.77609000 1.77584000 1.77624000 1.77624644 0.00031948 728 1520376300 2018.03.06 22:45 1.77609000 1.77628000 1.77603000 1.77641000 1.77624964 0.00030836 817 1520376600 2018.03.06 22:50 1.77628000 1.77619000 1.77597000 1.77640000 1.77624396 0.00029368 491 1520376900 2018.03.06 22:55 1.77618000 1.77648000 1.77614000 1.77666000 1.77626644 0.00023837 885 1520377200 2018.03.06 23:00 1.77647000 1.77620000 1.77614000 1.77659000 1.77626011 0.00023252 481 1520377500 2018.03.06 23:05 1.77618000 1.77616000 1.77595000 1.77632000 1.77625058 0.00021278 441 1520377800 2018.03.06 23:10 1.77615000 1.77591000 1.77587000 1.77615000 1.77621814 0.00021645 223 1520378100 2018.03.06 23:15 1.77592000 1.77632000 1.77591000 1.77639000 1.77622784 0.00021507 214 1520378400 2018.03.06 23:20 1.77632000 1.77612000 1.77605000 1.77638000 1.77621757 0.00020554 197 1520378700 2018.03.06 23:25 1.77614000 1.77623000 1.77599000 1.77640000 1.77621876 0.00019340 264 1520379000 2018.03.06 23:30 1.77624000 1.77563000 1.77551000 1.77630000 1.77616268 0.00020822 428 1520379300 2018.03.06 23:35 1.77561000 1.77537000 1.77536000 1.77569000 1.77608719 0.00026841 412 1520379600 2018.03.06 23:40 1.77535000 1.77516000 1.77508000 1.77555000 1.77599889 0.00034634 261 1520379900 2018.03.06 23:45 1.77515000 1.77478000 1.77469000 1.77520000 1.77588280 0.00045512 256 1520380200 2018.03.06 23:50 1.77482000 1.77436000 1.77431000 1.77495000 1.77573777 0.00058316 270 1520380500 2018.03.06 23:55 1.77435000 1.77406000 1.77397000 1.77459000 1.77557798 0.00070540 332 1520380800 2018.03.07 00:00 1.77331000 1.77462000 1.77331000 1.77471000 1.77548675 0.00073295 91 1520381100 2018.03.07 00:05 1.77451000 1.77500000 1.77425000 1.77552000 1.77544039 0.00074604 218 1520381400 2018.03.07 00:10 1.77500000 1.77581000 1.77485000 1.77604000 1.77547559 0.00073272 295 1520381700 2018.03.07 00:15 1.77576000 1.77514000 1.77507000 1.77588000 1.77544363 0.00072960 291 1520382000 2018.03.07 00:20 1.77522000 1.77560000 1.77516000 1.77614000 1.77545852 0.00071350 327 1520382300 2018.03.07 00:25 1.77560000 1.77551000 1.77540000 1.77596000 1.77546343 0.00068904 207 1520382600 2018.03.07 00:30 1.77551000 1.77498000 1.77440000 1.77579000 1.77541739 0.00068042 1028 1520382900 2018.03.07 00:35 1.77498000 1.77515000 1.77473000 1.77588000 1.77539192 0.00064041 891 1520383200 2018.03.07 00:40 1.77516000 1.77611000 1.77475000 1.77699000 1.77546031 0.00063773 898 1520383500 2018.03.07 00:45 1.77611000 1.77716000 1.77599000 1.77849000 1.77562218 0.00074558 956 1520383800 2018.03.07 00:50 1.77727000 1.78079000 1.77710000 1.78108000 1.77611436 0.00143444 2205 1520384100 2018.03.07 00:55 1.78073000 1.77992000 1.77890000 1.78073000 1.77647680 0.00175628 1681 1520384400 2018.03.07 01:00 1.77991000 1.78332000 1.77971000 1.78335000 1.77712853 0.00248185 3959 1520384700 2018.03.07 01:05 1.78333000 1.78300000 1.78246000 1.78359000 1.77768772 0.00296249 2671 1520385000 2018.03.07 01:10 1.78299000 1.78379000 1.78277000 1.78395000 1.77826889 0.00340369 1626 1520385300 2018.03.07 01:15 1.78377000 1.78320000 1.78314000 1.78401000 1.77873852 0.00366644 697 1520385600 2018.03.07 01:20 1.78320000 1.78238000 1.78238000 1.78353000 1.77908533 0.00377922 476 1520385900 2018.03.07 01:25 1.78238000 1.78323000 1.78236000 1.78333000 1.77948006 0.00388635 347 1520386200 2018.03.07 01:30 1.78323000 1.78302000 1.78222000 1.78323000 1.77981719 0.00389020 892 1520386500 2018.03.07 01:35 1.78300000 1.78496000 1.78278000 1.78526000 1.78030699 0.00396327 889 1520386800 2018.03.07 01:40 1.78494000 1.78508000 1.78432000 1.78520000 1.78076156 0.00400332 811 1520387100 2018.03.07 01:45 1.78511000 1.78671000 1.78505000 1.78721000 1.78132808 0.00412850 1109 1520387400 2018.03.07 01:50 1.78671000 1.78480000 1.78480000 1.78671000 1.78165874 0.00408098 682 1520387700 2018.03.07 01:55 1.78478000 1.78505000 1.78470000 1.78537000 1.78198171 0.00393867 521 1520388000 2018.03.07 02:00 1.78505000 1.78399000 1.78341000 1.78518000 1.78217298 0.00372266 1969 1520388300 2018.03.07 02:05 1.78401000 1.78517000 1.78348000 1.78533000 1.78245841 0.00349516 1330 1520388600 2018.03.07 02:10 1.78518000 1.78582000 1.78510000 1.78621000 1.78277856 0.00315845 1144 1520388900 2018.03.07 02:15 1.78580000 1.78704000 1.78508000 1.78706000 1.78318441 0.00278833 1383 1520389200 2018.03.07 02:20 1.78702000 1.78677000 1.78658000 1.78737000 1.78352590 0.00237460 1194 1520389500 2018.03.07 02:25 1.78677000 1.78590000 1.78542000 1.78719000 1.78375200 0.00190840 894 1520389800 2018.03.07 02:30 1.78590000 1.78671000 1.78511000 1.78783000 1.78403372 0.00181732 1749 1520390100 2018.03.07 02:35 1.78670000 1.78721000 1.78667000 1.78792000 1.78433622 0.00159815 1451 1520390400 2018.03.07 02:40 1.78722000 1.78572000 1.78568000 1.78722000 1.78446801 0.00156414 1429 1520390700 2018.03.07 02:45 1.78571000 1.78537000 1.78525000 1.78582000 1.78455391 0.00150961 1000 1520391000 2018.03.07 02:50 1.78534000 1.78606000 1.78502000 1.78610000 1.78469735 0.00148178 1016 1520391300 2018.03.07 02:55 1.78606000 1.78452000 1.78441000 1.78606000 1.78468046 0.00145085 1240 1520391600 2018.03.07 03:00 1.78452000 1.78402000 1.78394000 1.78536000 1.78461756 0.00139689 1418 1520391900 2018.03.07 03:05 1.78401000 1.78378000 1.78310000 1.78413000 1.78453779 0.00142088 1642 1520392200 2018.03.07 03:10 1.78377000 1.78318000 1.78267000 1.78380000 1.78440848 0.00149459 1094 1520392500 2018.03.07 03:15 1.78318000 1.78325000 1.78296000 1.78393000 1.78429815 0.00157995 999 1520392800 2018.03.07 03:20 1.78327000 1.78314000 1.78310000 1.78393000 1.78418785 0.00165716 989 1520393100 2018.03.07 03:25 1.78315000 1.78243000 1.78201000 1.78320000 1.78402043 0.00169747 1288 1520393400 2018.03.07 03:30 1.78242000 1.78231000 1.78202000 1.78286000 1.78385753 0.00181694 1114 1520393700 2018.03.07 03:35 1.78233000 1.78115000 1.78064000 1.78238000 1.78359967 0.00202134 1372 1520394000 2018.03.07 03:40 1.78115000 1.78125000 1.78070000 1.78152000 1.78337590 0.00219663 985 1520394300 2018.03.07 03:45 1.78127000 1.78143000 1.78101000 1.78153000 1.78319057 0.00229130 689 1520394600 2018.03.07 03:50 1.78144000 1.78122000 1.78100000 1.78161000 1.78300290 0.00234174 657 1520394900 2018.03.07 03:55 1.78122000 1.78004000 1.78001000 1.78122000 1.78272072 0.00237108 761 1520395200 2018.03.07 04:00 1.78006000 1.78033000 1.77975000 1.78039000 1.78249303 0.00233930 1099 1520395500 2018.03.07 04:05 1.78032000 1.78059000 1.78021000 1.78136000 1.78231179 0.00231450 843 1520395800 2018.03.07 04:10 1.78061000 1.78152000 1.78057000 1.78155000 1.78223638 0.00212588 973 1520396100 2018.03.07 04:15 1.78155000 1.78152000 1.78098000 1.78171000 1.78216815 0.00183524 972 1520396400 2018.03.07 04:20 1.78151000 1.78101000 1.78082000 1.78151000 1.78205785 0.00169382 979 1520396700 2018.03.07 04:25 1.78099000 1.78087000 1.78036000 1.78114000 1.78194472 0.00155940 951 1520397000 2018.03.07 04:30 1.78088000 1.78101000 1.78080000 1.78154000 1.78185570 0.00127815 1182 1520397300 2018.03.07 04:35 1.78102000 1.78140000 1.78092000 1.78181000 1.78181230 0.00113304 988 1520397600 2018.03.07 04:40 1.78137000 1.78083000 1.78076000 1.78167000 1.78171875 0.00102946 925 1520397900 2018.03.07 04:45 1.78081000 1.78014000 1.78004000 1.78082000 1.78156839 0.00095292 742 1520398200 2018.03.07 04:50 1.78012000 1.78028000 1.77993000 1.78059000 1.78144569 0.00089830 784 1520398500 2018.03.07 04:55 1.78029000 1.77919000 1.77905000 1.78029000 1.78123086 0.00088820 967 1520398800 2018.03.07 05:00 1.77917000 1.77913000 1.77869000 1.77943000 1.78103078 0.00085321 628 1520399100 2018.03.07 05:05 1.77913000 1.77962000 1.77901000 1.78000000 1.78089642 0.00081856 839 1520399400 2018.03.07 05:10 1.77962000 1.77941000 1.77932000 1.77993000 1.78075486 0.00078477 1330 1520399700 2018.03.07 05:15 1.77941000 1.77932000 1.77866000 1.77963000 1.78061820 0.00081334 1067 1520400000 2018.03.07 05:20 1.77930000 1.77972000 1.77921000 1.77998000 1.78053266 0.00081047 827 1520400300 2018.03.07 05:25 1.77971000 1.77969000 1.77928000 1.78005000 1.78045241 0.00079242 728 1520400600 2018.03.07 05:30 1.77963000 1.78039000 1.77925000 1.78059000 1.78044646 0.00077259 1154 1520400900 2018.03.07 05:35 1.78035000 1.78103000 1.78029000 1.78133000 1.78050204 0.00078707 1124 1520401200 2018.03.07 05:40 1.78103000 1.78067000 1.78037000 1.78119000 1.78051803 0.00078993 665 1520401500 2018.03.07 05:45 1.78065000 1.78036000 1.78015000 1.78068000 1.78050298 0.00078760 764 1520401800 2018.03.07 05:50 1.78034000 1.78050000 1.78016000 1.78065000 1.78050270 0.00075397 782 1520402100 2018.03.07 05:55 1.78050000 1.78015000 1.78008000 1.78051000 1.78046911 0.00071145 538 1520402400 2018.03.07 06:00 1.78017000 1.78060000 1.77999000 1.78064000 1.78048157 0.00070631 460 1520402700 2018.03.07 06:05 1.78059000 1.78027000 1.78024000 1.78059000 1.78046142 0.00069429 507 1520403000 2018.03.07 06:10 1.78029000 1.78015000 1.78012000 1.78050000 1.78043177 0.00067365 381 1520403300 2018.03.07 06:15 1.78015000 1.78077000 1.78004000 1.78092000 1.78046398 0.00065905 567 1520403600 2018.03.07 06:20 1.78077000 1.78136000 1.78070000 1.78148000 1.78054931 0.00072856 842 1520403900 2018.03.07 06:25 1.78136000 1.78099000 1.78097000 1.78166000 1.78059128 0.00075159 426 1520404200 2018.03.07 06:30 1.78099000 1.78051000 1.78049000 1.78103000 1.78058354 0.00074448 265 1520404500 2018.03.07 06:35 1.78052000 1.78034000 1.78012000 1.78069000 1.78056035 0.00066719 576 1520404800 2018.03.07 06:40 1.78036000 1.78058000 1.78029000 1.78059000 1.78056222 0.00058631 425 1520405100 2018.03.07 06:45 1.78057000 1.78079000 1.78051000 1.78093000 1.78058391 0.00055708 655 1520405400 2018.03.07 06:50 1.78078000 1.78029000 1.78029000 1.78104000 1.78055592 0.00048743 690 1520405700 2018.03.07 06:55 1.78029000 1.78025000 1.78005000 1.78035000 1.78052679 0.00040220 470 1520406000 2018.03.07 07:00 1.78028000 1.78033000 1.77984000 1.78037000 1.78050804 0.00036130 374 1520406300 2018.03.07 07:05 1.78031000 1.78052000 1.78021000 1.78088000 1.78050918 0.00031146 494 1520406600 2018.03.07 07:10 1.78051000 1.78117000 1.78043000 1.78123000 1.78057212 0.00033614 690 1520406900 2018.03.07 07:15 1.78117000 1.78058000 1.78048000 1.78119000 1.78057287 0.00032021 664 1520407200 2018.03.07 07:20 1.78058000 1.78004000 1.78004000 1.78069000 1.78052212 0.00033798 588 1520407500 2018.03.07 07:25 1.78010000 1.78024000 1.77957000 1.78048000 1.78049525 0.00034290 732 1520407800 2018.03.07 07:30 1.78025000 1.78007000 1.77997000 1.78044000 1.78045475 0.00035867 670 1520408100 2018.03.07 07:35 1.78008000 1.77997000 1.77988000 1.78049000 1.78040858 0.00037581 562 1520408400 2018.03.07 07:40 1.77999000 1.77996000 1.77980000 1.78020000 1.78036586 0.00039445 630 1520408700 2018.03.07 07:45 1.77998000 1.77922000 1.77921000 1.78007000 1.78025673 0.00049149 704 1520409000 2018.03.07 07:50 1.77923000 1.77975000 1.77922000 1.77990000 1.78020847 0.00051835 611 1520409300 2018.03.07 07:55 1.77976000 1.77933000 1.77923000 1.77976000 1.78012481 0.00056236 637 1520409600 2018.03.07 08:00 1.77933000 1.77938000 1.77902000 1.77958000 1.78005387 0.00053441 750 1520409900 2018.03.07 08:05 1.77937000 1.77929000 1.77921000 1.77960000 1.77998112 0.00053610 569 1520410200 2018.03.07 08:10 1.77929000 1.77904000 1.77894000 1.77951000 1.77989149 0.00058252 1057 1520410500 2018.03.07 08:15 1.77906000 1.77886000 1.77825000 1.77916000 1.77979326 0.00064039 1438 1520410800 2018.03.07 08:20 1.77886000 1.77919000 1.77861000 1.77921000 1.77973580 0.00064379 884 1520411100 2018.03.07 08:25 1.77919000 1.77937000 1.77888000 1.77977000 1.77970096 0.00061175 1430 1520411400 2018.03.07 08:30 1.77937000 1.78016000 1.77927000 1.78045000 1.77974468 0.00059794 1513 1520411700 2018.03.07 08:35 1.78015000 1.78149000 1.78015000 1.78185000 1.77991090 0.00068828 1494 1520412000 2018.03.07 08:40 1.78149000 1.78122000 1.78112000 1.78219000 1.78003558 0.00074720 1307 1520412300 2018.03.07 08:45 1.78120000 1.78004000 1.77997000 1.78122000 1.78003600 0.00073937 947 1520412600 2018.03.07 08:50 1.78002000 1.77985000 1.77944000 1.78027000 1.78001829 0.00069131 1687 1520412900 2018.03.07 08:55 1.77985000 1.78059000 1.77968000 1.78072000 1.78007273 0.00070671 1552 1520413200 2018.03.07 09:00 1.78058000 1.78109000 1.77993000 1.78109000 1.78016962 0.00077001 1159 1520413500 2018.03.07 09:05 1.78110000 1.78048000 1.78035000 1.78118000 1.78019918 0.00078312 978 1520413800 2018.03.07 09:10 1.78048000 1.78005000 1.77992000 1.78051000 1.78018497 0.00077828 903 1520414100 2018.03.07 09:15 1.78006000 1.77974000 1.77954000 1.78024000 1.78014259 0.00076901 1447 1520414400 2018.03.07 09:20 1.77975000 1.77969000 1.77903000 1.78005000 1.78009949 0.00076168 1736 1520414700 2018.03.07 09:25 1.77969000 1.77904000 1.77881000 1.78043000 1.77999858 0.00075100 1338 1520415000 2018.03.07 09:30 1.77903000 1.77917000 1.77859000 1.77926000 1.77991967 0.00076064 1320 1520415300 2018.03.07 09:35 1.77917000 1.77869000 1.77855000 1.77961000 1.77980256 0.00079216 1258 1520415600 2018.03.07 09:40 1.77868000 1.77867000 1.77845000 1.77892000 1.77969470 0.00083113 1032 1520415900 2018.03.07 09:45 1.77863000 1.77827000 1.77814000 1.77874000 1.77955901 0.00090190 915 1520416200 2018.03.07 09:50 1.77826000 1.77797000 1.77793000 1.77853000 1.77940768 0.00099307 1313 1520416500 2018.03.07 09:55 1.77795000 1.77693000 1.77687000 1.77795000 1.77917171 0.00119059 1108 1520416800 2018.03.07 10:00 1.77693000 1.77696000 1.77646000 1.77721000 1.77896107 0.00135409 1831 1520417100 2018.03.07 10:05 1.77695000 1.77588000 1.77573000 1.77708000 1.77866763 0.00160757 1243 1520417400 2018.03.07 10:10 1.77588000 1.77550000 1.77537000 1.77622000 1.77836595 0.00181824 1439 1520417700 2018.03.07 10:15 1.77545000 1.77521000 1.77478000 1.77553000 1.77806539 0.00190746 1130 1520418000 2018.03.07 10:20 1.77520000 1.77533000 1.77493000 1.77547000 1.77780487 0.00194605 992 1520418300 2018.03.07 10:25 1.77535000 1.77623000 1.77529000 1.77648000 1.77765489 0.00195511 918 1520418600 2018.03.07 10:30 1.77622000 1.77690000 1.77620000 1.77714000 1.77758299 0.00191886 1029 1520418900 2018.03.07 10:35 1.77689000 1.77655000 1.77635000 1.77708000 1.77748461 0.00183269 1044 1520419200 2018.03.07 10:40 1.77655000 1.77613000 1.77608000 1.77673000 1.77735560 0.00169260 984 1520419500 2018.03.07 10:45 1.77613000 1.77670000 1.77613000 1.77674000 1.77729316 0.00155493 754 1520419800 2018.03.07 10:50 1.77671000 1.77669000 1.77645000 1.77698000 1.77723572 0.00143579 636 1520420100 2018.03.07 10:55 1.77668000 1.77736000 1.77658000 1.77766000 1.77724756 0.00132282 685 1520420400 2018.03.07 11:00 1.77731000 1.77710000 1.77691000 1.77758000 1.77723350 0.00120320 984 1520420700 2018.03.07 11:05 1.77710000 1.77727000 1.77673000 1.77766000 1.77723698 0.00113419 807 1520421000 2018.03.07 11:10 1.77727000 1.77652000 1.77612000 1.77727000 1.77716869 0.00103737 1187 1520421300 2018.03.07 11:15 1.77652000 1.77544000 1.77502000 1.77712000 1.77700406 0.00098802 1778 1520421600 2018.03.07 11:20 1.77543000 1.77680000 1.77543000 1.77686000 1.77698462 0.00090756 1211 1520421900 2018.03.07 11:25 1.77688000 1.77556000 1.77528000 1.77688000 1.77684894 0.00084633 1269 1520422200 2018.03.07 11:30 1.77553000 1.77589000 1.77513000 1.77610000 1.77675762 0.00078496 1652 1520422500 2018.03.07 11:35 1.77593000 1.77611000 1.77574000 1.77653000 1.77669594 0.00076407 1639 1520422800 2018.03.07 11:40 1.77612000 1.77614000 1.77563000 1.77656000 1.77664299 0.00074364 971 1520423100 2018.03.07 11:45 1.77613000 1.77607000 1.77568000 1.77663000 1.77658842 0.00070931 783 1520423400 2018.03.07 11:50 1.77606000 1.77590000 1.77585000 1.77713000 1.77652286 0.00065833 1129 1520423700 2018.03.07 11:55 1.77590000 1.77650000 1.77583000 1.77673000 1.77652068 0.00058868 587 1520424000 2018.03.07 12:00 1.77650000 1.77642000 1.77613000 1.77678000 1.77651109 0.00052365 897 1520424300 2018.03.07 12:05 1.77642000 1.77628000 1.77622000 1.77709000 1.77648908 0.00051889 1124 1520424600 2018.03.07 12:10 1.77628000 1.77626000 1.77600000 1.77640000 1.77646727 0.00050926 1161 1520424900 2018.03.07 12:15 1.77627000 1.77589000 1.77551000 1.77679000 1.77641229 0.00051571 1340 1520425200 2018.03.07 12:20 1.77589000 1.77609000 1.77511000 1.77619000 1.77638159 0.00051406 1186 1520425500 2018.03.07 12:25 1.77609000 1.77617000 1.77579000 1.77643000 1.77636144 0.00050938 965 1520425800 2018.03.07 12:30 1.77615000 1.77593000 1.77569000 1.77661000 1.77632035 0.00050871 1590 1520426100 2018.03.07 12:35 1.77591000 1.77671000 1.77585000 1.77671000 1.77635746 0.00046770 1359 1520426400 2018.03.07 12:40 1.77671000 1.77612000 1.77577000 1.77675000 1.77633485 0.00043306 1114 1520426700 2018.03.07 12:45 1.77612000 1.77558000 1.77549000 1.77683000 1.77626296 0.00038268 1307 1520427000 2018.03.07 12:50 1.77556000 1.77530000 1.77440000 1.77560000 1.77617125 0.00040040 1257 1520427300 2018.03.07 12:55 1.77530000 1.77506000 1.77498000 1.77575000 1.77606541 0.00042254 886 1520427600 2018.03.07 13:00 1.77505000 1.77465000 1.77463000 1.77513000 1.77593061 0.00048352 1138 1520427900 2018.03.07 13:05 1.77464000 1.77408000 1.77391000 1.77482000 1.77575436 0.00063518 1246 1520428200 2018.03.07 13:10 1.77408000 1.77428000 1.77384000 1.77434000 1.77561395 0.00073301 1055 1520428500 2018.03.07 13:15 1.77429000 1.77437000 1.77418000 1.77470000 1.77549548 0.00079650 832 1520428800 2018.03.07 13:20 1.77437000 1.77472000 1.77410000 1.77491000 1.77542162 0.00081696 894 1520429100 2018.03.07 13:25 1.77473000 1.77563000 1.77473000 1.77583000 1.77544147 0.00080125 812 1520429400 2018.03.07 13:30 1.77564000 1.77537000 1.77537000 1.77593000 1.77543466 0.00079596 850 1520429700 2018.03.07 13:35 1.77534000 1.77352000 1.77326000 1.77534000 1.77525231 0.00088800 1009 1520430000 2018.03.07 13:40 1.77352000 1.77380000 1.77335000 1.77417000 1.77511400 0.00092495 873 1520430300 2018.03.07 13:45 1.77381000 1.77388000 1.77345000 1.77422000 1.77499647 0.00094381 1095 1520430600 2018.03.07 13:50 1.77389000 1.77406000 1.77344000 1.77412000 1.77490729 0.00093498 853 1520430900 2018.03.07 13:55 1.77405000 1.77473000 1.77386000 1.77473000 1.77489040 0.00091157 1148 1520431200 2018.03.07 14:00 1.77474000 1.77472000 1.77442000 1.77521000 1.77487417 0.00087301 1849 1520431500 2018.03.07 14:05 1.77473000 1.77479000 1.77438000 1.77495000 1.77486616 0.00082368 1360 1520431800 2018.03.07 14:10 1.77479000 1.77563000 1.77463000 1.77610000 1.77493890 0.00081159 1143 1520432100 2018.03.07 14:15 1.77561000 1.77492000 1.77473000 1.77580000 1.77493710 0.00070797 1104 1520432400 2018.03.07 14:20 1.77495000 1.77483000 1.77454000 1.77500000 1.77492690 0.00065347 1087 1520432700 2018.03.07 14:25 1.77483000 1.77472000 1.77443000 1.77527000 1.77490720 0.00063042 1124 1520433000 2018.03.07 14:30 1.77475000 1.77517000 1.77435000 1.77538000 1.77493223 0.00063784 1388 1520433300 2018.03.07 14:35 1.77519000 1.77467000 1.77467000 1.77527000 1.77490725 0.00062836 1159 1520433600 2018.03.07 14:40 1.77466000 1.77502000 1.77435000 1.77511000 1.77491799 0.00063080 909 1520433900 2018.03.07 14:45 1.77502000 1.77525000 1.77471000 1.77542000 1.77494961 0.00061874 879 1520434200 2018.03.07 14:50 1.77526000 1.77520000 1.77505000 1.77556000 1.77497346 0.00061126 801 1520434500 2018.03.07 14:55 1.77521000 1.77545000 1.77520000 1.77643000 1.77501884 0.00061986 1113 1520434800 2018.03.07 15:00 1.77545000 1.77628000 1.77518000 1.77633000 1.77513895 0.00071175 1011 1520435100 2018.03.07 15:05 1.77628000 1.77651000 1.77599000 1.77661000 1.77526953 0.00081313 1161 1520435400 2018.03.07 15:10 1.77651000 1.77656000 1.77648000 1.77745000 1.77539243 0.00091042 1320 1520435700 2018.03.07 15:15 1.77654000 1.77608000 1.77597000 1.77728000 1.77545791 0.00084736 1924 1520436000 2018.03.07 15:20 1.77608000 1.77435000 1.77423000 1.77623000 1.77535240 0.00076565 2236 1520436300 2018.03.07 15:25 1.77435000 1.77365000 1.77365000 1.77457000 1.77519026 0.00075943 1237 1520436600 2018.03.07 15:30 1.77363000 1.77405000 1.77323000 1.77419000 1.77508167 0.00075918 2070 1520436900 2018.03.07 15:35 1.77404000 1.77424000 1.77364000 1.77428000 1.77500151 0.00078465 1846 1520437200 2018.03.07 15:40 1.77422000 1.77471000 1.77390000 1.77501000 1.77497375 0.00078894 1729 1520437500 2018.03.07 15:45 1.77472000 1.77578000 1.77463000 1.77591000 1.77505053 0.00079469 1779 1520437800 2018.03.07 15:50 1.77578000 1.77652000 1.77575000 1.77660000 1.77519048 0.00083727 1316 1520438100 2018.03.07 15:55 1.77652000 1.77715000 1.77651000 1.77730000 1.77537710 0.00093795 1602 1520438400 2018.03.07 16:00 1.77715000 1.77699000 1.77693000 1.77805000 1.77553071 0.00100302 1843 1520438700 2018.03.07 16:05 1.77700000 1.77615000 1.77594000 1.77721000 1.77558969 0.00100038 1621 1520439000 2018.03.07 16:10 1.77615000 1.77650000 1.77587000 1.77672000 1.77567639 0.00102315 1164 1520439300 2018.03.07 16:15 1.77650000 1.77612000 1.77594000 1.77652000 1.77571864 0.00100593 765 1520439600 2018.03.07 16:20 1.77612000 1.77775000 1.77612000 1.77779000 1.77591210 0.00110159 968 1520439900 2018.03.07 16:25 1.77773000 1.77807000 1.77750000 1.77817000 1.77611761 0.00121217 1274 1520440200 2018.03.07 16:30 1.77816000 1.77719000 1.77702000 1.77856000 1.77621975 0.00123215 2262 1520440500 2018.03.07 16:35 1.77719000 1.77634000 1.77594000 1.77738000 1.77623120 0.00122201 2079 1520440800 2018.03.07 16:40 1.77633000 1.77509000 1.77446000 1.77662000 1.77612251 0.00123195 2322 1520441100 2018.03.07 16:45 1.77508000 1.77414000 1.77398000 1.77554000 1.77593370 0.00128358 1801 1520441400 2018.03.07 16:50 1.77412000 1.77465000 1.77399000 1.77465000 1.77581144 0.00129875 1589 1520441700 2018.03.07 16:55 1.77459000 1.77465000 1.77407000 1.77477000 1.77570083 0.00131877 1551 1520442000 2018.03.07 17:00 1.77466000 1.77471000 1.77431000 1.77568000 1.77560647 0.00130767 2822 1520442300 2018.03.07 17:05 1.77471000 1.77455000 1.77423000 1.77610000 1.77550585 0.00127159 2447 1520442600 2018.03.07 17:10 1.77455000 1.77439000 1.77367000 1.77492000 1.77539958 0.00128209 2184 1520442900 2018.03.07 17:15 1.77438000 1.77405000 1.77375000 1.77478000 1.77527105 0.00133440 2035 1520443200 2018.03.07 17:20 1.77405000 1.77531000 1.77405000 1.77539000 1.77527476 0.00132703 1905 1520443500 2018.03.07 17:25 1.77530000 1.77591000 1.77482000 1.77624000 1.77533526 0.00130657 2833 1520443800 2018.03.07 17:30 1.77589000 1.77565000 1.77527000 1.77633000 1.77536523 0.00127156 2111 1520444100 2018.03.07 17:35 1.77566000 1.77558000 1.77535000 1.77651000 1.77538569 0.00120293 2064 1520444400 2018.03.07 17:40 1.77569000 1.77659000 1.77569000 1.77694000 1.77550038 0.00115712 1757 1520444700 2018.03.07 17:45 1.77658000 1.77734000 1.77629000 1.77737000 1.77567558 0.00119901 2384 1520445000 2018.03.07 17:50 1.77735000 1.77838000 1.77697000 1.77849000 1.77593315 0.00132655 2494 1520445300 2018.03.07 17:55 1.77839000 1.77922000 1.77810000 1.77959000 1.77624618 0.00153885 2432 1520445600 2018.03.07 18:00 1.77917000 1.77884000 1.77854000 1.77976000 1.77649321 0.00166072 2122 1520445900 2018.03.07 18:05 1.77883000 1.77898000 1.77868000 1.77942000 1.77673005 0.00178764 1692 1520446200 2018.03.07 18:10 1.77898000 1.77927000 1.77843000 1.77985000 1.77697195 0.00195737 1455 1520446500 2018.03.07 18:15 1.77927000 1.78100000 1.77911000 1.78100000 1.77735557 0.00227971 1552 1520446800 2018.03.07 18:20 1.78100000 1.78108000 1.78040000 1.78129000 1.77771028 0.00249291 2389 1520447100 2018.03.07 18:25 1.78108000 1.78179000 1.78096000 1.78179000 1.77809882 0.00265274 1352 1520447400 2018.03.07 18:30 1.78179000 1.78159000 1.78139000 1.78214000 1.77843132 0.00275639 1212 1520447700 2018.03.07 18:35 1.78159000 1.78158000 1.78140000 1.78183000 1.77873119 0.00280228 1162 1520448000 2018.03.07 18:40 1.78160000 1.78046000 1.78012000 1.78180000 1.77889584 0.00272688 1224 1520448300 2018.03.07 18:45 1.78042000 1.77982000 1.77945000 1.78044000 1.77898386 0.00257674 1387 1520448600 2018.03.07 18:50 1.77982000 1.78036000 1.77972000 1.78037000 1.77911492 0.00240550 1374 1520448900 2018.03.07 18:55 1.78034000 1.78132000 1.78027000 1.78145000 1.77932493 0.00219949 1518 1520449200 2018.03.07 19:00 1.78132000 1.78103000 1.78099000 1.78145000 1.77948731 0.00205305 1276 1520449500 2018.03.07 19:05 1.78103000 1.78079000 1.78038000 1.78110000 1.77961138 0.00191415 1604 1520449800 2018.03.07 19:10 1.78083000 1.78134000 1.78063000 1.78134000 1.77977601 0.00172853 1520 1520450100 2018.03.07 19:15 1.78133000 1.78027000 1.77967000 1.78156000 1.77982306 0.00144772 1455 1520450400 2018.03.07 19:20 1.78026000 1.78030000 1.78023000 1.78074000 1.77986848 0.00124458 1340 1520450700 2018.03.07 19:25 1.78031000 1.78024000 1.77994000 1.78054000 1.77990386 0.00109594 1171 1520451000 2018.03.07 19:30 1.78022000 1.78031000 1.78004000 1.78084000 1.77994254 0.00102478 1004 1520451300 2018.03.07 19:35 1.78031000 1.77985000 1.77985000 1.78061000 1.77993373 0.00101715 1034 1520451600 2018.03.07 19:40 1.77987000 1.77988000 1.77982000 1.78025000 1.77992861 0.00099066 886 1520451900 2018.03.07 19:45 1.77988000 1.78026000 1.77982000 1.78030000 1.77996017 0.00094806 721 1520452200 2018.03.07 19:50 1.78026000 1.78024000 1.78006000 1.78043000 1.77998682 0.00091733 633 1520452500 2018.03.07 19:55 1.78022000 1.77959000 1.77937000 1.78024000 1.77994903 0.00091989 656 1520452800 2018.03.07 20:00 1.77960000 1.77945000 1.77899000 1.77985000 1.77990150 0.00092280 776 1520453100 2018.03.07 20:05 1.77945000 1.78015000 1.77939000 1.78018000 1.77992517 0.00080704 601 1520453400 2018.03.07 20:10 1.78014000 1.78015000 1.78003000 1.78036000 1.77994658 0.00070477 407 1520453700 2018.03.07 20:15 1.78019000 1.77963000 1.77952000 1.78023000 1.77991643 0.00062357 358 1520454000 2018.03.07 20:20 1.77962000 1.77985000 1.77956000 1.78021000 1.77991010 0.00061517 460 1520454300 2018.03.07 20:25 1.77985000 1.77906000 1.77895000 1.77996000 1.77982914 0.00068427 644 1520454600 2018.03.07 20:30 1.77907000 1.77929000 1.77880000 1.77929000 1.77977780 0.00071011 656 1520454900 2018.03.07 20:35 1.77931000 1.77945000 1.77921000 1.77991000 1.77974658 0.00063960 544 1520455200 2018.03.07 20:40 1.77945000 1.77938000 1.77923000 1.77985000 1.77971166 0.00059207 993 1520455500 2018.03.07 20:45 1.77938000 1.77892000 1.77855000 1.77941000 1.77963627 0.00059572 974 1520455800 2018.03.07 20:50 1.77891000 1.77810000 1.77805000 1.77893000 1.77948996 0.00061092 521 1520456100 2018.03.07 20:55 1.77808000 1.77841000 1.77802000 1.77852000 1.77938710 0.00066301 431 1520456400 2018.03.07 21:00 1.77841000 1.77840000 1.77805000 1.77852000 1.77929309 0.00069457 570 1520456700 2018.03.07 21:05 1.77840000 1.77825000 1.77811000 1.77849000 1.77919375 0.00072751 394 1520457000 2018.03.07 21:10 1.77825000 1.77835000 1.77802000 1.77854000 1.77911339 0.00072897 681 1520457300 2018.03.07 21:15 1.77838000 1.77826000 1.77816000 1.77840000 1.77903212 0.00075502 487 1520457600 2018.03.07 21:20 1.77826000 1.77801000 1.77788000 1.77833000 1.77893477 0.00078786 466 1520457900 2018.03.07 21:25 1.77803000 1.77846000 1.77788000 1.77846000 1.77888956 0.00074730 1016 1520458200 2018.03.07 21:30 1.77847000 1.77845000 1.77832000 1.77867000 1.77884769 0.00069735 589 1520458500 2018.03.07 21:35 1.77844000 1.77805000 1.77795000 1.77864000 1.77877172 0.00071051 396 1520458800 2018.03.07 21:40 1.77805000 1.77815000 1.77786000 1.77829000 1.77871251 0.00071593 453 1520459100 2018.03.07 21:45 1.77817000 1.77793000 1.77793000 1.77842000 1.77863799 0.00066906 723 1520459400 2018.03.07 21:50 1.77791000 1.77710000 1.77669000 1.77797000 1.77849151 0.00067424 1400 1520459700 2018.03.07 21:55 1.77712000 1.77771000 1.77635000 1.77788000 1.77841708 0.00065116 1794 1520460000 2018.03.07 22:00 1.77775000 1.77741000 1.77731000 1.77829000 1.77832117 0.00060806 1062 1520460300 2018.03.07 22:05 1.77743000 1.77707000 1.77698000 1.77748000 1.77820201 0.00064787 1239 1520460600 2018.03.07 22:10 1.77706000 1.77694000 1.77633000 1.77715000 1.77808182 0.00066312 1017 1520460900 2018.03.07 22:15 1.77693000 1.77712000 1.77685000 1.77750000 1.77799022 0.00062457 946 1520461200 2018.03.07 22:20 1.77712000 1.77758000 1.77709000 1.77784000 1.77795115 0.00054683 729 1520461500 2018.03.07 22:25 1.77759000 1.77730000 1.77719000 1.77770000 1.77788913 0.00051469 802 1520461800 2018.03.07 22:30 1.77729000 1.77731000 1.77714000 1.77779000 1.77783398 0.00052354 814 1520462100 2018.03.07 22:35 1.77730000 1.77676000 1.77655000 1.77742000 1.77773170 0.00055178 624 1520462400 2018.03.07 22:40 1.77677000 1.77682000 1.77643000 1.77713000 1.77764487 0.00056330 822 1520462700 2018.03.07 22:45 1.77681000 1.77702000 1.77663000 1.77707000 1.77758536 0.00056172 609 1520463000 2018.03.07 22:50 1.77699000 1.77701000 1.77698000 1.77726000 1.77753056 0.00054683 421 1520463300 2018.03.07 22:55 1.77703000 1.77677000 1.77651000 1.77703000 1.77745813 0.00054286 758 1520463600 2018.03.07 23:00 1.77677000 1.77681000 1.77660000 1.77712000 1.77739640 0.00054377 528 1520463900 2018.03.07 23:05 1.77682000 1.77722000 1.77681000 1.77737000 1.77737960 0.00048848 419 1520464200 2018.03.07 23:10 1.77726000 1.77717000 1.77702000 1.77735000 1.77735964 0.00042337 514 1520464500 2018.03.07 23:15 1.77717000 1.77742000 1.77716000 1.77751000 1.77736539 0.00039637 322 1520464800 2018.03.07 23:20 1.77741000 1.77753000 1.77727000 1.77753000 1.77738106 0.00036485 238 1520465100 2018.03.07 23:25 1.77753000 1.77708000 1.77693000 1.77755000 1.77735239 0.00033254 340 1520465400 2018.03.07 23:30 1.77708000 1.77661000 1.77642000 1.77708000 1.77728169 0.00033004 246 1520465700 2018.03.07 23:35 1.77660000 1.77630000 1.77614000 1.77697000 1.77718819 0.00034014 400 1520466000 2018.03.07 23:40 1.77630000 1.77619000 1.77569000 1.77635000 1.77709313 0.00036959 354 1520466300 2018.03.07 23:45 1.77620000 1.77651000 1.77613000 1.77665000 1.77703759 0.00037864 334 1520466600 2018.03.07 23:50 1.77649000 1.77678000 1.77649000 1.77683000 1.77701306 0.00037852 263 1520466900 2018.03.07 23:55 1.77677000 1.77682000 1.77651000 1.77692000 1.77699467 0.00037763 250 1520467200 2018.03.08 00:00 1.77448000 1.77602000 1.77405000 1.77629000 1.77690185 0.00039864 76 1520467500 2018.03.08 00:05 1.77621000 1.77629000 1.77611000 1.77684000 1.77684358 0.00040471 110 1520467800 2018.03.08 00:10 1.77629000 1.77672000 1.77626000 1.77714000 1.77683181 0.00039066 111 1520468100 2018.03.08 00:15 1.77671000 1.77689000 1.77671000 1.77701000 1.77683735 0.00039105 36 1520468400 2018.03.08 00:20 1.77690000 1.77709000 1.77663000 1.77729000 1.77686141 0.00039733 103 1520468700 2018.03.08 00:25 1.77708000 1.77771000 1.77704000 1.77776000 1.77694223 0.00044886 118 1520469000 2018.03.08 00:30 1.77767000 1.77789000 1.77756000 1.77794000 1.77703249 0.00051338 167 1520469300 2018.03.08 00:35 1.77789000 1.77727000 1.77723000 1.77789000 1.77705511 0.00051838 155 1520469600 2018.03.08 00:40 1.77727000 1.77774000 1.77718000 1.77784000 1.77712034 0.00055272 278 1520469900 2018.03.08 00:45 1.77773000 1.77776000 1.77753000 1.77788000 1.77718126 0.00058747 306 1520470200 2018.03.08 00:50 1.77776000 1.77809000 1.77765000 1.77831000 1.77726781 0.00064740 744 1520470500 2018.03.08 00:55 1.77808000 1.77836000 1.77786000 1.77854000 1.77737182 0.00072593 605 1520470800 2018.03.08 01:00 1.77836000 1.77842000 1.77791000 1.77870000 1.77747165 0.00079969 899 1520471100 2018.03.08 01:05 1.77840000 1.77802000 1.77791000 1.77850000 1.77752387 0.00082504 573 1520471400 2018.03.08 01:10 1.77799000 1.77835000 1.77799000 1.77841000 1.77760255 0.00084889 554 1520471700 2018.03.08 01:15 1.77835000 1.77764000 1.77761000 1.77835000 1.77760612 0.00079863 347 1520472000 2018.03.08 01:20 1.77765000 1.77741000 1.77737000 1.77765000 1.77758744 0.00072918 224 1520472300 2018.03.08 01:25 1.77741000 1.77730000 1.77729000 1.77750000 1.77756007 0.00068545 216 1520472600 2018.03.08 01:30 1.77729000 1.77676000 1.77670000 1.77741000 1.77748387 0.00067604 380 1520472900 2018.03.08 01:35 1.77675000 1.77650000 1.77631000 1.77675000 1.77739017 0.00069181 278 1520473200 2018.03.08 01:40 1.77653000 1.77640000 1.77605000 1.77668000 1.77729587 0.00067101 371 1520473500 2018.03.08 01:45 1.77642000 1.77651000 1.77640000 1.77674000 1.77722102 0.00067672 203 1520473800 2018.03.08 01:50 1.77651000 1.77639000 1.77639000 1.77691000 1.77714188 0.00072006 245 1520474100 2018.03.08 01:55 1.77640000 1.77643000 1.77595000 1.77643000 1.77707408 0.00076192 289 1520474400 2018.03.08 02:00 1.77643000 1.77663000 1.77555000 1.77668000 1.77703179 0.00078610 678 1520474700 2018.03.08 02:05 1.77661000 1.77653000 1.77614000 1.77673000 1.77698400 0.00079835 728 1520475000 2018.03.08 02:10 1.77654000 1.77675000 1.77601000 1.77677000 1.77696171 0.00078230 758 1520475300 2018.03.08 02:15 1.77674000 1.77640000 1.77633000 1.77678000 1.77690821 0.00080837 297 1520475600 2018.03.08 02:20 1.77639000 1.77655000 1.77608000 1.77676000 1.77687410 0.00080227 657 1520475900 2018.03.08 02:25 1.77654000 1.77687000 1.77643000 1.77700000 1.77687371 0.00077755 490 1520476200 2018.03.08 02:30 1.77685000 1.77472000 1.77408000 1.77686000 1.77666859 0.00091360 1573 1520476500 2018.03.08 02:35 1.77473000 1.77518000 1.77438000 1.77534000 1.77652682 0.00092541 672 1520476800 2018.03.08 02:40 1.77517000 1.77574000 1.77508000 1.77615000 1.77645189 0.00085604 852 1520477100 2018.03.08 02:45 1.77574000 1.77617000 1.77574000 1.77629000 1.77642504 0.00078768 507 1520477400 2018.03.08 02:50 1.77617000 1.77573000 1.77541000 1.77617000 1.77635885 0.00068148 882 1520477700 2018.03.08 02:55 1.77571000 1.77633000 1.77531000 1.77634000 1.77635610 0.00061841 580 1520478000 2018.03.08 03:00 1.77635000 1.77653000 1.77581000 1.77655000 1.77637266 0.00057432 465 1520478300 2018.03.08 03:05 1.77654000 1.77659000 1.77635000 1.77693000 1.77639336 0.00054152 603 1520478600 2018.03.08 03:10 1.77659000 1.77644000 1.77619000 1.77668000 1.77639780 0.00053643 1008 1520478900 2018.03.08 03:15 1.77646000 1.77614000 1.77584000 1.77680000 1.77637325 0.00053289 782 1520479200 2018.03.08 03:20 1.77613000 1.77634000 1.77581000 1.77638000 1.77637008 0.00053218 577 1520479500 2018.03.08 03:25 1.77634000 1.77687000 1.77617000 1.77699000 1.77641769 0.00055395 541 1520479800 2018.03.08 03:30 1.77687000 1.77728000 1.77687000 1.77756000 1.77649982 0.00060685 872 1520480100 2018.03.08 03:35 1.77729000 1.77676000 1.77643000 1.77732000 1.77652460 0.00061690 700 1520480400 2018.03.08 03:40 1.77677000 1.77653000 1.77644000 1.77720000 1.77652511 0.00061662 564 1520480700 2018.03.08 03:45 1.77652000 1.77635000 1.77606000 1.77667000 1.77650843 0.00061235 795 1520481000 2018.03.08 03:50 1.77635000 1.77708000 1.77614000 1.77710000 1.77656287 0.00064092 824 1520481300 2018.03.08 03:55 1.77708000 1.77681000 1.77662000 1.77715000 1.77658641 0.00065043 702 1520481600 2018.03.08 04:00 1.77683000 1.77621000 1.77617000 1.77686000 1.77655056 0.00064283 637 1520481900 2018.03.08 04:05 1.77621000 1.77655000 1.77603000 1.77658000 1.77655050 0.00063883 467 1520482200 2018.03.08 04:10 1.77656000 1.77599000 1.77572000 1.77659000 1.77649712 0.00049094 693 1520482500 2018.03.08 04:15 1.77599000 1.77624000 1.77588000 1.77631000 1.77647264 0.00039382 625 1520482800 2018.03.08 04:20 1.77624000 1.77628000 1.77571000 1.77630000 1.77645429 0.00036059 737 1520483100 2018.03.08 04:25 1.77628000 1.77578000 1.77571000 1.77644000 1.77639007 0.00038884 665 1520483400 2018.03.08 04:30 1.77578000 1.77579000 1.77546000 1.77635000 1.77633292 0.00039611 626 1520483700 2018.03.08 04:35 1.77576000 1.77508000 1.77498000 1.77579000 1.77621360 0.00051122 639 1520484000 2018.03.08 04:40 1.77508000 1.77558000 1.77487000 1.77578000 1.77615325 0.00054281 584 1520484300 2018.03.08 04:45 1.77558000 1.77514000 1.77513000 1.77560000 1.77605675 0.00060559 469 1520484600 2018.03.08 04:50 1.77513000 1.77567000 1.77485000 1.77583000 1.77601992 0.00061686 587 1520484900 2018.03.08 04:55 1.77568000 1.77632000 1.77568000 1.77653000 1.77604850 0.00061071 556 1520485200 2018.03.08 05:00 1.77632000 1.77629000 1.77593000 1.77643000 1.77607150 0.00060317 510 1520485500 2018.03.08 05:05 1.77629000 1.77567000 1.77553000 1.77629000 1.77603326 0.00059075 725 1520485800 2018.03.08 05:10 1.77569000 1.77615000 1.77533000 1.77630000 1.77604438 0.00051989 580 1520486100 2018.03.08 05:15 1.77616000 1.77623000 1.77609000 1.77650000 1.77606206 0.00049519 790 1520486400 2018.03.08 05:20 1.77623000 1.77599000 1.77595000 1.77631000 1.77605519 0.00048430 421 1520486700 2018.03.08 05:25 1.77598000 1.77581000 1.77567000 1.77605000 1.77603184 0.00048240 579 1520487000 2018.03.08 05:30 1.77582000 1.77530000 1.77516000 1.77583000 1.77596214 0.00044404 1132 1520487300 2018.03.08 05:35 1.77531000 1.77545000 1.77524000 1.77551000 1.77591337 0.00041027 499 1520487600 2018.03.08 05:40 1.77545000 1.77526000 1.77525000 1.77564000 1.77585114 0.00042258 425 1520487900 2018.03.08 05:45 1.77525000 1.77544000 1.77525000 1.77558000 1.77581199 0.00039752 539 1520488200 2018.03.08 05:50 1.77544000 1.77556000 1.77534000 1.77581000 1.77578799 0.00039659 366 1520488500 2018.03.08 05:55 1.77553000 1.77556000 1.77530000 1.77570000 1.77576627 0.00038351 447 1520488800 2018.03.08 06:00 1.77557000 1.77538000 1.77524000 1.77557000 1.77572949 0.00036851 555 1520489100 2018.03.08 06:05 1.77537000 1.77542000 1.77512000 1.77558000 1.77570001 0.00037001 467 1520489400 2018.03.08 06:10 1.77540000 1.77526000 1.77520000 1.77549000 1.77565811 0.00037670 453 1520489700 2018.03.08 06:15 1.77527000 1.77529000 1.77514000 1.77536000 1.77562305 0.00036307 211 1520490000 2018.03.08 06:20 1.77533000 1.77508000 1.77496000 1.77553000 1.77557133 0.00038492 358 1520490300 2018.03.08 06:25 1.77506000 1.77508000 1.77491000 1.77512000 1.77552454 0.00039596 194 1520490600 2018.03.08 06:30 1.77510000 1.77495000 1.77476000 1.77527000 1.77546982 0.00042508 305 1520490900 2018.03.08 06:35 1.77496000 1.77541000 1.77483000 1.77556000 1.77546412 0.00038136 476 1520491200 2018.03.08 06:40 1.77540000 1.77543000 1.77522000 1.77569000 1.77546087 0.00033398 384 1520491500 2018.03.08 06:45 1.77543000 1.77550000 1.77509000 1.77574000 1.77546460 0.00033064 546 1520491800 2018.03.08 06:50 1.77550000 1.77575000 1.77542000 1.77576000 1.77549178 0.00030172 304 1520492100 2018.03.08 06:55 1.77575000 1.77567000 1.77547000 1.77594000 1.77550875 0.00026034 537 1520492400 2018.03.08 07:00 1.77565000 1.77571000 1.77538000 1.77578000 1.77552792 0.00024932 393 1520492700 2018.03.08 07:05 1.77570000 1.77565000 1.77552000 1.77591000 1.77553955 0.00024873 584 1520493000 2018.03.08 07:10 1.77567000 1.77556000 1.77542000 1.77568000 1.77554149 0.00024389 366 1520493300 2018.03.08 07:15 1.77555000 1.77570000 1.77541000 1.77574000 1.77555659 0.00025264 397 1520493600 2018.03.08 07:20 1.77571000 1.77594000 1.77546000 1.77611000 1.77559310 0.00027323 716 1520493900 2018.03.08 07:25 1.77595000 1.77620000 1.77586000 1.77631000 1.77565090 0.00032469 499 1520494200 2018.03.08 07:30 1.77620000 1.77623000 1.77598000 1.77632000 1.77570606 0.00037043 614 1520494500 2018.03.08 07:35 1.77622000 1.77619000 1.77598000 1.77634000 1.77575215 0.00040315 588 1520494800 2018.03.08 07:40 1.77619000 1.77627000 1.77596000 1.77634000 1.77580147 0.00043014 623 1520495100 2018.03.08 07:45 1.77627000 1.77620000 1.77599000 1.77639000 1.77583942 0.00044538 599 1520495400 2018.03.08 07:50 1.77620000 1.77567000 1.77567000 1.77642000 1.77582329 0.00042182 889 1520495700 2018.03.08 07:55 1.77568000 1.77590000 1.77567000 1.77606000 1.77583059 0.00040718 634 1520496000 2018.03.08 08:00 1.77593000 1.77544000 1.77536000 1.77606000 1.77579339 0.00037228 735 1520496300 2018.03.08 08:05 1.77544000 1.77497000 1.77481000 1.77544000 1.77571497 0.00037579 618 1520496600 2018.03.08 08:10 1.77498000 1.77570000 1.77490000 1.77585000 1.77571355 0.00033479 625 1520496900 2018.03.08 08:15 1.77571000 1.77581000 1.77531000 1.77586000 1.77572273 0.00032696 803 1520497200 2018.03.08 08:20 1.77581000 1.77569000 1.77553000 1.77584000 1.77571962 0.00032107 486 1520497500 2018.03.08 08:25 1.77568000 1.77569000 1.77559000 1.77592000 1.77571680 0.00031806 549 1520497800 2018.03.08 08:30 1.77570000 1.77583000 1.77567000 1.77590000 1.77572758 0.00031631 347 1520498100 2018.03.08 08:35 1.77584000 1.77583000 1.77565000 1.77603000 1.77573733 0.00031451 361 1520498400 2018.03.08 08:40 1.77580000 1.77600000 1.77571000 1.77601000 1.77576235 0.00031407 495 1520498700 2018.03.08 08:45 1.77600000 1.77540000 1.77535000 1.77606000 1.77572784 0.00033034 690 1520499000 2018.03.08 08:50 1.77540000 1.77490000 1.77487000 1.77543000 1.77564900 0.00039510 899 1520499300 2018.03.08 08:55 1.77498000 1.77509000 1.77490000 1.77543000 1.77559576 0.00043003 1072 1520499600 2018.03.08 09:00 1.77508000 1.77528000 1.77483000 1.77577000 1.77556569 0.00043821 979 1520499900 2018.03.08 09:05 1.77529000 1.77544000 1.77520000 1.77566000 1.77555372 0.00041893 834 1520500200 2018.03.08 09:10 1.77545000 1.77536000 1.77500000 1.77574000 1.77553527 0.00039721 971 1520500500 2018.03.08 09:15 1.77534000 1.77518000 1.77500000 1.77576000 1.77550143 0.00038339 1125 1520500800 2018.03.08 09:20 1.77517000 1.77557000 1.77503000 1.77577000 1.77550796 0.00034225 1044 1520501100 2018.03.08 09:25 1.77558000 1.77692000 1.77549000 1.77697000 1.77564244 0.00043663 831 1520501400 2018.03.08 09:30 1.77692000 1.77707000 1.77676000 1.77755000 1.77577840 0.00055496 969 1520501700 2018.03.08 09:35 1.77708000 1.77743000 1.77635000 1.77743000 1.77593570 0.00069541 1048 1520502000 2018.03.08 09:40 1.77743000 1.77784000 1.77723000 1.77784000 1.77611706 0.00084653 1156 1520502300 2018.03.08 09:45 1.77785000 1.77905000 1.77780000 1.77905000 1.77639639 0.00109279 1248 1520502600 2018.03.08 09:50 1.77907000 1.77854000 1.77837000 1.77919000 1.77660054 0.00123417 1016 1520502900 2018.03.08 09:55 1.77854000 1.77846000 1.77839000 1.77891000 1.77677763 0.00133885 928 1520503200 2018.03.08 10:00 1.77846000 1.77793000 1.77787000 1.77849000 1.77688738 0.00137325 1353 1520503500 2018.03.08 10:05 1.77793000 1.77863000 1.77748000 1.77869000 1.77705334 0.00144674 1245 1520503800 2018.03.08 10:10 1.77862000 1.77834000 1.77778000 1.77862000 1.77717588 0.00148305 1254 1520504100 2018.03.08 10:15 1.77834000 1.77892000 1.77811000 1.77911000 1.77734199 0.00154629 1699 1520504400 2018.03.08 10:20 1.77890000 1.77946000 1.77881000 1.77963000 1.77754370 0.00163938 1241 1520504700 2018.03.08 10:25 1.77946000 1.77865000 1.77850000 1.77950000 1.77764907 0.00161304 1046 1520505000 2018.03.08 10:30 1.77864000 1.77902000 1.77855000 1.77909000 1.77777963 0.00154846 869 1520505300 2018.03.08 10:35 1.77902000 1.77867000 1.77866000 1.77933000 1.77786443 0.00145442 1067 1520505600 2018.03.08 10:40 1.77868000 1.77797000 1.77779000 1.77889000 1.77787448 0.00133600 1544 1520505900 2018.03.08 10:45 1.77795000 1.77801000 1.77777000 1.77848000 1.77788739 0.00122076 1921 1520506200 2018.03.08 10:50 1.77800000 1.77871000 1.77795000 1.77887000 1.77796573 0.00109101 1888 1520506500 2018.03.08 10:55 1.77872000 1.77868000 1.77814000 1.77876000 1.77803376 0.00089523 1055 1520506800 2018.03.08 11:00 1.77867000 1.77825000 1.77820000 1.77887000 1.77805435 0.00069899 1421 1520507100 2018.03.08 11:05 1.77825000 1.77794000 1.77745000 1.77840000 1.77804346 0.00065733 1833 1520507400 2018.03.08 11:10 1.77795000 1.77907000 1.77754000 1.77927000 1.77814123 0.00060157 1683 1520507700 2018.03.08 11:15 1.77906000 1.77883000 1.77860000 1.77914000 1.77820682 0.00055784 1316 1520508000 2018.03.08 11:20 1.77884000 1.77959000 1.77841000 1.77959000 1.77833856 0.00055172 1112 1520508300 2018.03.08 11:25 1.77960000 1.77962000 1.77913000 1.77984000 1.77846060 0.00054455 1203 1520508600 2018.03.08 11:30 1.77963000 1.77951000 1.77907000 1.77969000 1.77856054 0.00055751 1023 1520508900 2018.03.08 11:35 1.77951000 1.77977000 1.77936000 1.77986000 1.77867573 0.00058865 1001 1520509200 2018.03.08 11:40 1.77978000 1.77976000 1.77968000 1.78020000 1.77877899 0.00058993 1016 1520509500 2018.03.08 11:45 1.77976000 1.78017000 1.77957000 1.78027000 1.77891147 0.00064552 1162 1520509800 2018.03.08 11:50 1.78018000 1.77922000 1.77916000 1.78028000 1.77894085 0.00063349 1076 1520510100 2018.03.08 11:55 1.77922000 1.77764000 1.77756000 1.77925000 1.77881696 0.00070556 1768 1520510400 2018.03.08 12:00 1.77763000 1.77829000 1.77760000 1.77865000 1.77876678 0.00070620 1261 1520510700 2018.03.08 12:05 1.77829000 1.77846000 1.77804000 1.77889000 1.77873756 0.00071343 1020 1520511000 2018.03.08 12:10 1.77846000 1.77862000 1.77826000 1.77885000 1.77872636 0.00071280 749 1520511300 2018.03.08 12:15 1.77864000 1.77865000 1.77824000 1.77887000 1.77871909 0.00071407 969 1520511600 2018.03.08 12:20 1.77866000 1.77879000 1.77854000 1.77883000 1.77872584 0.00069280 728 1520511900 2018.03.08 12:25 1.77881000 1.77894000 1.77845000 1.77905000 1.77874624 0.00067001 1035 1520512200 2018.03.08 12:30 1.77895000 1.77836000 1.77835000 1.77920000 1.77870945 0.00068525 754 1520512500 2018.03.08 12:35 1.77835000 1.77906000 1.77805000 1.77967000 1.77874284 0.00067989 1091 1520512800 2018.03.08 12:40 1.77905000 1.77818000 1.77804000 1.77923000 1.77868924 0.00069871 869 1520513100 2018.03.08 12:45 1.77818000 1.77819000 1.77789000 1.77847000 1.77864169 0.00070591 782 1520513400 2018.03.08 12:50 1.77819000 1.77801000 1.77798000 1.77857000 1.77858153 0.00073603 591 1520513700 2018.03.08 12:55 1.77800000 1.77808000 1.77785000 1.77828000 1.77853376 0.00076075 549 1520514000 2018.03.08 13:00 1.77807000 1.77812000 1.77788000 1.77860000 1.77849436 0.00074286 858 1520514300 2018.03.08 13:05 1.77813000 1.77755000 1.77749000 1.77850000 1.77840442 0.00075663 958 1520514600 2018.03.08 13:10 1.77756000 1.77860000 1.77753000 1.77866000 1.77842305 0.00071098 816 1520514900 2018.03.08 13:15 1.77860000 1.77886000 1.77860000 1.77895000 1.77846466 0.00064281 563 1520515200 2018.03.08 13:20 1.77886000 1.77875000 1.77863000 1.77896000 1.77849184 0.00057509 675 1520515500 2018.03.08 13:25 1.77875000 1.77859000 1.77847000 1.77878000 1.77850118 0.00043738 837 1520515800 2018.03.08 13:30 1.77860000 1.77846000 1.77801000 1.77871000 1.77849726 0.00040602 854 1520516100 2018.03.08 13:35 1.77846000 1.77814000 1.77810000 1.77869000 1.77846324 0.00036251 758 1520516400 2018.03.08 13:40 1.77815000 1.77734000 1.77734000 1.77835000 1.77835626 0.00043386 1086 1520516700 2018.03.08 13:45 1.77732000 1.77732000 1.77707000 1.77794000 1.77825757 0.00049603 986 1520517000 2018.03.08 13:50 1.77731000 1.77726000 1.77724000 1.77773000 1.77816256 0.00054699 783 1520517300 2018.03.08 13:55 1.77726000 1.77724000 1.77688000 1.77745000 1.77807470 0.00058546 990 1520517600 2018.03.08 14:00 1.77726000 1.77687000 1.77630000 1.77726000 1.77795997 0.00063859 1152 1520517900 2018.03.08 14:05 1.77687000 1.77781000 1.77674000 1.77813000 1.77794568 0.00060281 820 1520518200 2018.03.08 14:10 1.77779000 1.77757000 1.77702000 1.77804000 1.77790991 0.00060582 927 1520518500 2018.03.08 14:15 1.77757000 1.77822000 1.77757000 1.77831000 1.77793944 0.00055111 1001 1520518800 2018.03.08 14:20 1.77821000 1.77796000 1.77796000 1.77828000 1.77794140 0.00054847 952 1520519100 2018.03.08 14:25 1.77797000 1.77816000 1.77775000 1.77827000 1.77796222 0.00054807 794 1520519400 2018.03.08 14:30 1.77815000 1.77833000 1.77779000 1.77841000 1.77799724 0.00055526 691 1520519700 2018.03.08 14:35 1.77833000 1.77857000 1.77832000 1.77896000 1.77805179 0.00057321 691 1520520000 2018.03.08 14:40 1.77858000 1.77822000 1.77790000 1.77879000 1.77806781 0.00057616 1097 1520520300 2018.03.08 14:45 1.77816000 1.77992000 1.77788000 1.78019000 1.77824421 0.00071168 4450 1520520600 2018.03.08 14:50 1.77988000 1.77913000 1.77875000 1.78062000 1.77832857 0.00075151 2277 1520520900 2018.03.08 14:55 1.77912000 1.77846000 1.77841000 1.77946000 1.77834109 0.00074632 2139 1520521200 2018.03.08 15:00 1.77846000 1.77898000 1.77846000 1.77973000 1.77840194 0.00077378 2086 1520521500 2018.03.08 15:05 1.77900000 1.77848000 1.77838000 1.77944000 1.77840937 0.00077556 2236 1520521800 2018.03.08 15:10 1.77847000 1.77836000 1.77743000 1.77882000 1.77840467 0.00077379 1584 1520522100 2018.03.08 15:15 1.77836000 1.77862000 1.77810000 1.77930000 1.77842518 0.00078026 1717 1520522400 2018.03.08 15:20 1.77864000 1.77905000 1.77861000 1.77959000 1.77848468 0.00077242 1790 1520522700 2018.03.08 15:25 1.77905000 1.77914000 1.77905000 1.77991000 1.77854709 0.00075832 1208 1520523000 2018.03.08 15:30 1.77895000 1.77928000 1.77883000 1.77982000 1.77861690 0.00073613 4014 1520523300 2018.03.08 15:35 1.77925000 1.77934000 1.77904000 1.78004000 1.77868576 0.00070061 3923 1520523600 2018.03.08 15:40 1.77930000 1.78023000 1.77919000 1.78075000 1.77883283 0.00068204 3116 1520523900 2018.03.08 15:45 1.78023000 1.77908000 1.77894000 1.78043000 1.77885637 0.00064818 4078 1520524200 2018.03.08 15:50 1.77910000 1.77955000 1.77881000 1.77960000 1.77892243 0.00060509 3095 1520524500 2018.03.08 15:55 1.77954000 1.77967000 1.77905000 1.77977000 1.77899363 0.00061147 2622 1520524800 2018.03.08 16:00 1.77966000 1.77875000 1.77859000 1.77997000 1.77897043 0.00056807 2445 1520525100 2018.03.08 16:05 1.77875000 1.77741000 1.77719000 1.77878000 1.77882181 0.00064903 2123 1520525400 2018.03.08 16:10 1.77741000 1.77803000 1.77716000 1.77821000 1.77874640 0.00067824 2013 1520525700 2018.03.08 16:15 1.77803000 1.77887000 1.77769000 1.77899000 1.77875817 0.00067458 1960 1520526000 2018.03.08 16:20 1.77887000 1.77814000 1.77788000 1.77925000 1.77869930 0.00069479 1914 1520526300 2018.03.08 16:25 1.77815000 1.77789000 1.77735000 1.77826000 1.77862222 0.00068264 2319 1520526600 2018.03.08 16:30 1.77788000 1.77653000 1.77642000 1.77821000 1.77842297 0.00086016 2426 1520526900 2018.03.08 16:35 1.77653000 1.77729000 1.77628000 1.77763000 1.77831506 0.00092805 1948 1520527200 2018.03.08 16:40 1.77728000 1.77623000 1.77546000 1.77728000 1.77811649 0.00108085 2355 1520527500 2018.03.08 16:45 1.77623000 1.77651000 1.77536000 1.77655000 1.77796349 0.00118338 2659 1520527800 2018.03.08 16:50 1.77652000 1.77727000 1.77636000 1.77781000 1.77789744 0.00121293 1857 1520528100 2018.03.08 16:55 1.77725000 1.77817000 1.77715000 1.77835000 1.77792340 0.00119476 2708 1520528400 2018.03.08 17:00 1.77817000 1.77822000 1.77765000 1.77848000 1.77795165 0.00116148 2566 1520528700 2018.03.08 17:05 1.77823000 1.77685000 1.77615000 1.77825000 1.77784673 0.00118110 2506 1520529000 2018.03.08 17:10 1.77684000 1.77735000 1.77654000 1.77764000 1.77779942 0.00115234 1784 1520529300 2018.03.08 17:15 1.77735000 1.77806000 1.77701000 1.77816000 1.77782424 0.00109683 1458 1520529600 2018.03.08 17:20 1.77811000 1.77839000 1.77784000 1.77872000 1.77787812 0.00096072 1590 1520529900 2018.03.08 17:25 1.77835000 1.77831000 1.77788000 1.77870000 1.77791925 0.00092848 1675 1520530200 2018.03.08 17:30 1.77829000 1.77734000 1.77724000 1.77843000 1.77786408 0.00085545 1764 1520530500 2018.03.08 17:35 1.77733000 1.77733000 1.77649000 1.77803000 1.77781322 0.00075067 1933 1520530800 2018.03.08 17:40 1.77734000 1.77716000 1.77639000 1.77765000 1.77775101 0.00071711 2242 1520531100 2018.03.08 17:45 1.77715000 1.77681000 1.77589000 1.77742000 1.77766139 0.00072283 1971 1520531400 2018.03.08 17:50 1.77681000 1.77667000 1.77649000 1.77758000 1.77756697 0.00073315 1722 1520531700 2018.03.08 17:55 1.77667000 1.77745000 1.77624000 1.77772000 1.77755583 0.00067057 2375 1520532000 2018.03.08 18:00 1.77742000 1.77707000 1.77697000 1.77779000 1.77750956 0.00065348 2411 1520532300 2018.03.08 18:05 1.77708000 1.77665000 1.77634000 1.77708000 1.77742770 0.00065295 1742 1520532600 2018.03.08 18:10 1.77664000 1.77665000 1.77659000 1.77713000 1.77735363 0.00063343 1414 1520532900 2018.03.08 18:15 1.77665000 1.77675000 1.77596000 1.77686000 1.77729614 0.00064189 1523 1520533200 2018.03.08 18:20 1.77677000 1.77602000 1.77561000 1.77688000 1.77717461 0.00066373 1452 1520533500 2018.03.08 18:25 1.77602000 1.77585000 1.77542000 1.77629000 1.77704845 0.00073018 1167 1520533800 2018.03.08 18:30 1.77585000 1.77642000 1.77560000 1.77682000 1.77698860 0.00075453 1287 1520534100 2018.03.08 18:35 1.77639000 1.77695000 1.77609000 1.77696000 1.77698492 0.00070749 1827 1520534400 2018.03.08 18:40 1.77695000 1.77698000 1.77659000 1.77775000 1.77698445 0.00065141 1755 1520534700 2018.03.08 18:45 1.77696000 1.77558000 1.77543000 1.77709000 1.77685070 0.00073573 1727 1520535000 2018.03.08 18:50 1.77557000 1.77508000 1.77506000 1.77604000 1.77668206 0.00085005 1374 1520535300 2018.03.08 18:55 1.77507000 1.77506000 1.77469000 1.77520000 1.77652758 0.00089254 1049 1520535600 2018.03.08 19:00 1.77505000 1.77429000 1.77424000 1.77533000 1.77631447 0.00095716 1273 1520535900 2018.03.08 19:05 1.77429000 1.77503000 1.77425000 1.77508000 1.77619214 0.00090824 924 1520536200 2018.03.08 19:10 1.77504000 1.77496000 1.77496000 1.77549000 1.77607480 0.00092708 967 1520536500 2018.03.08 19:15 1.77498000 1.77533000 1.77477000 1.77572000 1.77600386 0.00090688 1166 1520536800 2018.03.08 19:20 1.77533000 1.77496000 1.77483000 1.77533000 1.77590445 0.00090816 921 1520537100 2018.03.08 19:25 1.77498000 1.77448000 1.77425000 1.77504000 1.77576879 0.00095159 938 1520537400 2018.03.08 19:30 1.77448000 1.77466000 1.77419000 1.77488000 1.77566319 0.00097286 956 1520537700 2018.03.08 19:35 1.77464000 1.77456000 1.77434000 1.77475000 1.77555812 0.00092704 651 1520538000 2018.03.08 19:40 1.77457000 1.77493000 1.77449000 1.77503000 1.77549830 0.00087669 748 1520538300 2018.03.08 19:45 1.77491000 1.77488000 1.77458000 1.77522000 1.77543942 0.00084949 920 1520538600 2018.03.08 19:50 1.77490000 1.77474000 1.77472000 1.77521000 1.77537280 0.00081777 902 1520538900 2018.03.08 19:55 1.77470000 1.77481000 1.77468000 1.77523000 1.77531920 0.00076322 953 1520539200 2018.03.08 20:00 1.77482000 1.77532000 1.77477000 1.77543000 1.77531928 0.00074697 1004 1520539500 2018.03.08 20:05 1.77532000 1.77525000 1.77505000 1.77546000 1.77531268 0.00073673 819 1520539800 2018.03.08 20:10 1.77525000 1.77556000 1.77523000 1.77564000 1.77533624 0.00070127 639 1520540100 2018.03.08 20:15 1.77555000 1.77576000 1.77549000 1.77593000 1.77537659 0.00062478 845 1520540400 2018.03.08 20:20 1.77578000 1.77528000 1.77513000 1.77596000 1.77536739 0.00050587 1006 1520540700 2018.03.08 20:25 1.77529000 1.77506000 1.77481000 1.77554000 1.77533812 0.00048756 1041 1520541000 2018.03.08 20:30 1.77503000 1.77554000 1.77483000 1.77562000 1.77535735 0.00049891 863 1520541300 2018.03.08 20:35 1.77556000 1.77522000 1.77521000 1.77577000 1.77534427 0.00048689 796 1520541600 2018.03.08 20:40 1.77523000 1.77505000 1.77484000 1.77531000 1.77531624 0.00041373 705 1520541900 2018.03.08 20:45 1.77506000 1.77553000 1.77501000 1.77582000 1.77533660 0.00042288 617 1520542200 2018.03.08 20:50 1.77553000 1.77537000 1.77517000 1.77573000 1.77533978 0.00041619 825 1520542500 2018.03.08 20:55 1.77537000 1.77588000 1.77535000 1.77596000 1.77539123 0.00045913 581 1520542800 2018.03.08 21:00 1.77587000 1.77549000 1.77543000 1.77587000 1.77540064 0.00045417 742 1520543100 2018.03.08 21:05 1.77550000 1.77537000 1.77525000 1.77565000 1.77539772 0.00040355 605 1520543400 2018.03.08 21:10 1.77537000 1.77534000 1.77509000 1.77545000 1.77539222 0.00036631 410 1520543700 2018.03.08 21:15 1.77532000 1.77514000 1.77494000 1.77537000 1.77536820 0.00031261 419 1520544000 2018.03.08 21:20 1.77515000 1.77511000 1.77499000 1.77522000 1.77534361 0.00029660 503 1520544300 2018.03.08 21:25 1.77511000 1.77488000 1.77480000 1.77522000 1.77529946 0.00029111 835 1520544600 2018.03.08 21:30 1.77489000 1.77449000 1.77446000 1.77508000 1.77522237 0.00032194 877 1520544900 2018.03.08 21:35 1.77449000 1.77481000 1.77445000 1.77492000 1.77518309 0.00033034 557 1520545200 2018.03.08 21:40 1.77482000 1.77434000 1.77433000 1.77494000 1.77510280 0.00039581 466 1520545500 2018.03.08 21:45 1.77439000 1.77164000 1.77048000 1.77448000 1.77477301 0.00090799 2484 1520545800 2018.03.08 21:50 1.77164000 1.77168000 1.76998000 1.77213000 1.77447844 0.00118463 3587 1520546100 2018.03.08 21:55 1.77166000 1.77173000 1.77118000 1.77192000 1.77421668 0.00136233 1814 1520546400 2018.03.08 22:00 1.77175000 1.77126000 1.77102000 1.77184000 1.77393509 0.00156373 1786 1520546700 2018.03.08 22:05 1.77127000 1.77141000 1.77127000 1.77197000 1.77369461 0.00170787 1388 1520547000 2018.03.08 22:10 1.77147000 1.77207000 1.77135000 1.77215000 1.77353988 0.00173924 996 1520547300 2018.03.08 22:15 1.77207000 1.77180000 1.77156000 1.77219000 1.77337418 0.00178562 787 1520547600 2018.03.08 22:20 1.77180000 1.77188000 1.77167000 1.77223000 1.77323188 0.00181383 964 1520547900 2018.03.08 22:25 1.77187000 1.77154000 1.77145000 1.77204000 1.77307074 0.00181693 978 1520548200 2018.03.08 22:30 1.77154000 1.77167000 1.77148000 1.77206000 1.77293734 0.00179844 1109 1520548500 2018.03.08 22:35 1.77167000 1.77226000 1.77163000 1.77226000 1.77287283 0.00169169 1066 1520548800 2018.03.08 22:40 1.77226000 1.77273000 1.77206000 1.77282000 1.77285923 0.00158920 1172 1520549100 2018.03.08 22:45 1.77274000 1.77332000 1.77258000 1.77367000 1.77290311 0.00148812 1182 1520549400 2018.03.08 22:50 1.77332000 1.77364000 1.77277000 1.77369000 1.77297329 0.00139797 1580 1520549700 2018.03.08 22:55 1.77365000 1.77328000 1.77316000 1.77407000 1.77300250 0.00131780 1060 1520550000 2018.03.08 23:00 1.77330000 1.77269000 1.77267000 1.77330000 1.77297274 0.00122461 1128 1520550300 2018.03.08 23:05 1.77267000 1.77268000 1.77252000 1.77281000 1.77294486 0.00113976 609 1520550600 2018.03.08 23:10 1.77268000 1.77308000 1.77256000 1.77324000 1.77295773 0.00109217 678 1520550900 2018.03.08 23:15 1.77308000 1.77381000 1.77303000 1.77384000 1.77303890 0.00107266 395 1520551200 2018.03.08 23:20 1.77380000 1.77396000 1.77369000 1.77397000 1.77312662 0.00110771 237 1520551500 2018.03.08 23:25 1.77397000 1.77399000 1.77386000 1.77418000 1.77320885 0.00112235 313 1520551800 2018.03.08 23:30 1.77399000 1.77372000 1.77349000 1.77402000 1.77325753 0.00110226 406 1520552100 2018.03.08 23:35 1.77373000 1.77386000 1.77355000 1.77403000 1.77331491 0.00108628 367 1520552400 2018.03.08 23:40 1.77384000 1.77387000 1.77373000 1.77396000 1.77336777 0.00101727 268 1520552700 2018.03.08 23:45 1.77385000 1.77370000 1.77348000 1.77385000 1.77339941 0.00093510 357 1520553000 2018.03.08 23:50 1.77373000 1.77362000 1.77360000 1.77389000 1.77342042 0.00089633 269 1520553300 2018.03.08 23:55 1.77365000 1.77394000 1.77353000 1.77421000 1.77346991 0.00084477 322 1520553600 2018.03.09 00:00 1.77169000 1.77339000 1.77086000 1.77346000 1.77346230 0.00076425 71 1520553900 2018.03.09 00:05 1.77345000 1.77408000 1.77326000 1.77428000 1.77352113 0.00065831 116 1520554200 2018.03.09 00:10 1.77421000 1.77417000 1.77398000 1.77431000 1.77358292 0.00053927 175 1520554500 2018.03.09 00:15 1.77409000 1.77328000 1.77328000 1.77409000 1.77355407 0.00045418 147 1520554800 2018.03.09 00:20 1.77326000 1.77315000 1.77306000 1.77336000 1.77351559 0.00042725 136 1520555100 2018.03.09 00:25 1.77315000 1.77362000 1.77307000 1.77362000 1.77352553 0.00042434 195 1520555400 2018.03.09 00:30 1.77361000 1.77320000 1.77305000 1.77367000 1.77349453 0.00043297 326 1520555700 2018.03.09 00:35 1.77321000 1.77325000 1.77313000 1.77357000 1.77347124 0.00043751 172 1520556000 2018.03.09 00:40 1.77323000 1.77288000 1.77254000 1.77327000 1.77341493 0.00043798 205 1520556300 2018.03.09 00:45 1.77287000 1.77309000 1.77253000 1.77311000 1.77338399 0.00042598 600 1520556600 2018.03.09 00:50 1.77309000 1.77295000 1.77287000 1.77309000 1.77334266 0.00045153 360 1520556900 2018.03.09 00:55 1.77295000 1.77423000 1.77283000 1.77425000 1.77342716 0.00044316 777 1520557200 2018.03.09 01:00 1.77416000 1.77384000 1.77373000 1.77457000 1.77346648 0.00042349 1499 1520557500 2018.03.09 01:05 1.77382000 1.77341000 1.77326000 1.77393000 1.77346110 0.00040849 544 1520557800 2018.03.09 01:10 1.77339000 1.77338000 1.77303000 1.77343000 1.77345338 0.00040645 452 1520558100 2018.03.09 01:15 1.77336000 1.77351000 1.77326000 1.77370000 1.77345877 0.00039537 440 1520558400 2018.03.09 01:20 1.77348000 1.77315000 1.77273000 1.77350000 1.77342936 0.00039427 300 1520558700 2018.03.09 01:25 1.77314000 1.77288000 1.77272000 1.77314000 1.77337704 0.00041458 320 1520559000 2018.03.09 01:30 1.77287000 1.77245000 1.77229000 1.77291000 1.77328875 0.00047162 458 1520559300 2018.03.09 01:35 1.77243000 1.77218000 1.77196000 1.77296000 1.77318316 0.00052646 481 1520559600 2018.03.09 01:40 1.77217000 1.77230000 1.77174000 1.77232000 1.77309905 0.00057649 446 1520559900 2018.03.09 01:45 1.77231000 1.77194000 1.77176000 1.77240000 1.77298866 0.00061097 543 1520560200 2018.03.09 01:50 1.77191000 1.77159000 1.77144000 1.77204000 1.77285546 0.00065254 542 1520560500 2018.03.09 01:55 1.77157000 1.77165000 1.77152000 1.77192000 1.77274065 0.00072134 329 1520560800 2018.03.09 02:00 1.77167000 1.77240000 1.77160000 1.77265000 1.77270821 0.00072720 858 1520561100 2018.03.09 02:05 1.77241000 1.77213000 1.77195000 1.77257000 1.77265314 0.00072067 746 1520561400 2018.03.09 02:10 1.77213000 1.77218000 1.77167000 1.77239000 1.77260808 0.00072672 879 1520561700 2018.03.09 02:15 1.77219000 1.77264000 1.77181000 1.77307000 1.77261112 0.00071189 1091 1520562000 2018.03.09 02:20 1.77264000 1.77196000 1.77176000 1.77274000 1.77254911 0.00073373 661 1520562300 2018.03.09 02:25 1.77197000 1.77274000 1.77197000 1.77277000 1.77256729 0.00072201 533 1520562600 2018.03.09 02:30 1.77271000 1.77304000 1.77244000 1.77339000 1.77261231 0.00071904 790 1520562900 2018.03.09 02:35 1.77304000 1.77275000 1.77257000 1.77304000 1.77262542 0.00062246 585 1520563200 2018.03.09 02:40 1.77274000 1.77260000 1.77250000 1.77295000 1.77262300 0.00055977 445 1520563500 2018.03.09 02:45 1.77258000 1.77308000 1.77249000 1.77312000 1.77266652 0.00055048 809 1520563800 2018.03.09 02:50 1.77308000 1.77321000 1.77265000 1.77337000 1.77271828 0.00055704 897 1520564100 2018.03.09 02:55 1.77321000 1.77372000 1.77281000 1.77394000 1.77281369 0.00061176 1175 1520564400 2018.03.09 03:00 1.77371000 1.77376000 1.77332000 1.77410000 1.77290381 0.00068353 1286 1520564700 2018.03.09 03:05 1.77374000 1.77260000 1.77248000 1.77382000 1.77287488 0.00067226 1422 1520565000 2018.03.09 03:10 1.77260000 1.77258000 1.77245000 1.77295000 1.77284679 0.00065570 1000 1520565300 2018.03.09 03:15 1.77258000 1.77222000 1.77219000 1.77293000 1.77278710 0.00062930 1140 1520565600 2018.03.09 03:20 1.77221000 1.77229000 1.77162000 1.77239000 1.77273976 0.00061374 740 1520565900 2018.03.09 03:25 1.77229000 1.77217000 1.77166000 1.77229000 1.77268549 0.00058734 525 1520566200 2018.03.09 03:30 1.77217000 1.77227000 1.77176000 1.77290000 1.77264592 0.00053698 1103 1520566500 2018.03.09 03:35 1.77226000 1.77193000 1.77165000 1.77240000 1.77257774 0.00051440 1080 1520566800 2018.03.09 03:40 1.77191000 1.77206000 1.77191000 1.77245000 1.77252843 0.00052983 835 1520567100 2018.03.09 03:45 1.77206000 1.77204000 1.77162000 1.77220000 1.77248191 0.00054110 846 1520567400 2018.03.09 03:50 1.77204000 1.77169000 1.77167000 1.77225000 1.77240649 0.00058153 638 1520567700 2018.03.09 03:55 1.77170000 1.77230000 1.77158000 1.77235000 1.77239635 0.00058228 553 1520568000 2018.03.09 04:00 1.77231000 1.77263000 1.77219000 1.77280000 1.77241860 0.00056956 864 1520568300 2018.03.09 04:05 1.77262000 1.77239000 1.77214000 1.77271000 1.77241588 0.00056576 953 1520568600 2018.03.09 04:10 1.77238000 1.77250000 1.77218000 1.77252000 1.77242389 0.00054685 618 1520568900 2018.03.09 04:15 1.77250000 1.77318000 1.77241000 1.77337000 1.77249590 0.00055476 716 1520569200 2018.03.09 04:20 1.77320000 1.77290000 1.77263000 1.77331000 1.77253439 0.00055740 633 1520569500 2018.03.09 04:25 1.77290000 1.77257000 1.77251000 1.77308000 1.77253778 0.00054385 638 1520569800 2018.03.09 04:30 1.77258000 1.77304000 1.77236000 1.77320000 1.77258561 0.00053636 584 1520570100 2018.03.09 04:35 1.77304000 1.77261000 1.77239000 1.77325000 1.77258793 0.00047311 379 1520570400 2018.03.09 04:40 1.77260000 1.77223000 1.77223000 1.77271000 1.77255384 0.00038805 317 1520570700 2018.03.09 04:45 1.77223000 1.77246000 1.77209000 1.77286000 1.77254491 0.00038510 446 1520571000 2018.03.09 04:50 1.77246000 1.77310000 1.77238000 1.77310000 1.77259777 0.00042272 358 1520571300 2018.03.09 04:55 1.77310000 1.77290000 1.77276000 1.77310000 1.77262656 0.00042978 419 1520571600 2018.03.09 05:00 1.77286000 1.77352000 1.77285000 1.77354000 1.77271165 0.00049353 521 1520571900 2018.03.09 05:05 1.77352000 1.77377000 1.77330000 1.77390000 1.77281244 0.00056273 833 1520572200 2018.03.09 05:10 1.77377000 1.77409000 1.77363000 1.77421000 1.77293411 0.00065332 757 1520572500 2018.03.09 05:15 1.77409000 1.77400000 1.77391000 1.77424000 1.77303563 0.00068626 577 1520572800 2018.03.09 05:20 1.77408000 1.77364000 1.77361000 1.77414000 1.77309319 0.00068050 679 1520573100 2018.03.09 05:25 1.77364000 1.77336000 1.77330000 1.77376000 1.77311860 0.00064762 465 1520573400 2018.03.09 05:30 1.77335000 1.77329000 1.77319000 1.77354000 1.77313492 0.00056762 564 1520573700 2018.03.09 05:35 1.77330000 1.77347000 1.77301000 1.77350000 1.77316683 0.00054526 772 1520574000 2018.03.09 05:40 1.77349000 1.77385000 1.77346000 1.77403000 1.77323190 0.00055992 643 1520574300 2018.03.09 05:45 1.77385000 1.77404000 1.77385000 1.77417000 1.77330886 0.00056352 429 1520574600 2018.03.09 05:50 1.77404000 1.77418000 1.77393000 1.77435000 1.77339182 0.00057400 355 1520574900 2018.03.09 05:55 1.77418000 1.77397000 1.77388000 1.77430000 1.77344689 0.00059299 528 1520575200 2018.03.09 06:00 1.77396000 1.77335000 1.77322000 1.77410000 1.77343766 0.00057953 719 1520575500 2018.03.09 06:05 1.77334000 1.77337000 1.77321000 1.77369000 1.77343122 0.00054604 432 1520575800 2018.03.09 06:10 1.77336000 1.77320000 1.77284000 1.77337000 1.77340920 0.00054145 517 1520576100 2018.03.09 06:15 1.77320000 1.77324000 1.77298000 1.77352000 1.77339308 0.00051409 646 1520576400 2018.03.09 06:20 1.77321000 1.77335000 1.77312000 1.77349000 1.77338898 0.00044463 849 1520576700 2018.03.09 06:25 1.77336000 1.77329000 1.77325000 1.77359000 1.77337955 0.00039767 382 1520577000 2018.03.09 06:30 1.77328000 1.77253000 1.77214000 1.77329000 1.77329864 0.00046870 963 1520577300 2018.03.09 06:35 1.77253000 1.77206000 1.77205000 1.77279000 1.77318068 0.00058719 1034 1520577600 2018.03.09 06:40 1.77207000 1.77190000 1.77173000 1.77212000 1.77305871 0.00069915 774 1520577900 2018.03.09 06:45 1.77188000 1.77158000 1.77157000 1.77198000 1.77291788 0.00081071 390 1520578200 2018.03.09 06:50 1.77158000 1.77162000 1.77138000 1.77199000 1.77279427 0.00086547 367 1520578500 2018.03.09 06:55 1.77163000 1.77077000 1.77074000 1.77200000 1.77260148 0.00099944 773 1520578800 2018.03.09 07:00 1.77077000 1.77153000 1.77064000 1.77153000 1.77249944 0.00103595 767 1520579100 2018.03.09 07:05 1.77153000 1.77104000 1.77103000 1.77163000 1.77236044 0.00111372 389 1520579400 2018.03.09 07:10 1.77103000 1.77116000 1.77089000 1.77141000 1.77224612 0.00116371 616 1520579700 2018.03.09 07:15 1.77119000 1.77119000 1.77105000 1.77155000 1.77214553 0.00118683 488 1520580000 2018.03.09 07:20 1.77120000 1.77152000 1.77116000 1.77206000 1.77208596 0.00114980 745 1520580300 2018.03.09 07:25 1.77154000 1.77154000 1.77143000 1.77180000 1.77203396 0.00108306 601 1520580600 2018.03.09 07:30 1.77153000 1.77150000 1.77120000 1.77182000 1.77198311 0.00098742 663 1520580900 2018.03.09 07:35 1.77151000 1.77150000 1.77126000 1.77165000 1.77193710 0.00089368 785 1520581200 2018.03.09 07:40 1.77150000 1.77129000 1.77128000 1.77169000 1.77187547 0.00085222 614 1520581500 2018.03.09 07:45 1.77129000 1.77129000 1.77122000 1.77151000 1.77181971 0.00079534 748 1520581800 2018.03.09 07:50 1.77131000 1.77106000 1.77093000 1.77138000 1.77174736 0.00074901 714 1520582100 2018.03.09 07:55 1.77106000 1.77112000 1.77083000 1.77126000 1.77168761 0.00067844 709 1520582400 2018.03.09 08:00 1.77114000 1.77081000 1.77080000 1.77124000 1.77160403 0.00058201 676 1520582700 2018.03.09 08:05 1.77083000 1.77101000 1.77067000 1.77101000 1.77154745 0.00044101 698 1520583000 2018.03.09 08:10 1.77100000 1.77096000 1.77082000 1.77107000 1.77149151 0.00037607 414 1520583300 2018.03.09 08:15 1.77096000 1.77083000 1.77060000 1.77109000 1.77142850 0.00034940 916 1520583600 2018.03.09 08:20 1.77084000 1.77099000 1.77078000 1.77111000 1.77138674 0.00032331 703 1520583900 2018.03.09 08:25 1.77098000 1.77054000 1.77038000 1.77099000 1.77130610 0.00033016 746 1520584200 2018.03.09 08:30 1.77056000 1.77105000 1.77045000 1.77123000 1.77128171 0.00031561 936 1520584500 2018.03.09 08:35 1.77105000 1.77092000 1.77079000 1.77106000 1.77124726 0.00029095 671 1520584800 2018.03.09 08:40 1.77091000 1.77074000 1.77051000 1.77108000 1.77119895 0.00028621 717 1520585100 2018.03.09 08:45 1.77074000 1.77052000 1.77042000 1.77085000 1.77113429 0.00030350 890 1520585400 2018.03.09 08:50 1.77052000 1.77088000 1.77052000 1.77108000 1.77111007 0.00030405 477 1520585700 2018.03.09 08:55 1.77086000 1.77088000 1.77055000 1.77093000 1.77108816 0.00030416 488 1520586000 2018.03.09 09:00 1.77086000 1.77137000 1.77036000 1.77162000 1.77111500 0.00030077 1461 1520586300 2018.03.09 09:05 1.77137000 1.77147000 1.77107000 1.77152000 1.77114881 0.00030690 694 1520586600 2018.03.09 09:10 1.77147000 1.77164000 1.77121000 1.77177000 1.77119559 0.00033485 817 1520586900 2018.03.09 09:15 1.77164000 1.77186000 1.77157000 1.77218000 1.77125887 0.00038799 798 1520587200 2018.03.09 09:20 1.77185000 1.77123000 1.77089000 1.77202000 1.77125612 0.00038657 1193 1520587500 2018.03.09 09:25 1.77123000 1.77179000 1.77123000 1.77189000 1.77130696 0.00042868 1192 1520587800 2018.03.09 09:30 1.77179000 1.77137000 1.77137000 1.77225000 1.77131297 0.00042831 974 1520588100 2018.03.09 09:35 1.77138000 1.77159000 1.77084000 1.77166000 1.77133935 0.00044291 1116 1520588400 2018.03.09 09:40 1.77160000 1.77126000 1.77125000 1.77180000 1.77133179 0.00042379 1088 1520588700 2018.03.09 09:45 1.77125000 1.77151000 1.77112000 1.77157000 1.77134877 0.00042637 929 1520589000 2018.03.09 09:50 1.77151000 1.77197000 1.77140000 1.77204000 1.77140793 0.00046066 1046 1520589300 2018.03.09 09:55 1.77196000 1.77192000 1.77170000 1.77203000 1.77145670 0.00047324 1008 1520589600 2018.03.09 10:00 1.77194000 1.77177000 1.77142000 1.77251000 1.77148654 0.00047685 1670 1520589900 2018.03.09 10:05 1.77178000 1.77212000 1.77173000 1.77235000 1.77154687 0.00046645 1125 1520590200 2018.03.09 10:10 1.77212000 1.77216000 1.77195000 1.77254000 1.77160526 0.00048880 1241 1520590500 2018.03.09 10:15 1.77212000 1.77152000 1.77146000 1.77258000 1.77159714 0.00046241 1062 1520590800 2018.03.09 10:20 1.77152000 1.77003000 1.76999000 1.77157000 1.77144789 0.00052549 988 1520591100 2018.03.09 10:25 1.77003000 1.76994000 1.76968000 1.77033000 1.77130428 0.00059806 805 1520591400 2018.03.09 10:30 1.76994000 1.77051000 1.76987000 1.77063000 1.77122864 0.00063225 878 1520591700 2018.03.09 10:35 1.77051000 1.77016000 1.77013000 1.77099000 1.77112686 0.00069840 792 1520592000 2018.03.09 10:40 1.77017000 1.76963000 1.76945000 1.77026000 1.77098430 0.00081159 844 1520592300 2018.03.09 10:45 1.76965000 1.76913000 1.76897000 1.77025000 1.77080770 0.00095418 1181 1520592600 2018.03.09 10:50 1.76913000 1.76967000 1.76903000 1.76969000 1.77069935 0.00100315 898 1520592900 2018.03.09 10:55 1.76966000 1.76965000 1.76961000 1.77037000 1.77059941 0.00102635 1020 1520593200 2018.03.09 11:00 1.76965000 1.77007000 1.76962000 1.77058000 1.77054899 0.00103885 1003 1520593500 2018.03.09 11:05 1.77008000 1.76990000 1.76974000 1.77047000 1.77048718 0.00102829 1142 1520593800 2018.03.09 11:10 1.76990000 1.77011000 1.76947000 1.77012000 1.77045126 0.00102193 1166 1520594100 2018.03.09 11:15 1.77010000 1.76989000 1.76989000 1.77068000 1.77039781 0.00100942 805 1520594400 2018.03.09 11:20 1.76989000 1.76968000 1.76965000 1.77017000 1.77032944 0.00101751 684 1520594700 2018.03.09 11:25 1.76967000 1.77044000 1.76967000 1.77077000 1.77033997 0.00098106 747 1520595000 2018.03.09 11:30 1.77041000 1.77036000 1.76926000 1.77096000 1.77034188 0.00091066 1454 1520595300 2018.03.09 11:35 1.77034000 1.77016000 1.77008000 1.77072000 1.77032456 0.00084074 1041 1520595600 2018.03.09 11:40 1.77013000 1.77052000 1.77013000 1.77112000 1.77034317 0.00077859 1021 1520595900 2018.03.09 11:45 1.77052000 1.77028000 1.77023000 1.77108000 1.77033716 0.00066839 624 1520596200 2018.03.09 11:50 1.77028000 1.77059000 1.77001000 1.77069000 1.77036124 0.00054335 616 1520596500 2018.03.09 11:55 1.77059000 1.77103000 1.77021000 1.77103000 1.77042493 0.00053794 1070 1520596800 2018.03.09 12:00 1.77109000 1.77005000 1.77005000 1.77116000 1.77038922 0.00051561 840 1520597100 2018.03.09 12:05 1.77006000 1.77006000 1.76978000 1.77042000 1.77035787 0.00049365 763 1520597400 2018.03.09 12:10 1.77008000 1.77022000 1.76995000 1.77039000 1.77034474 0.00048616 919 1520597700 2018.03.09 12:15 1.77023000 1.77096000 1.77021000 1.77105000 1.77040333 0.00053230 921 1520598000 2018.03.09 12:20 1.77098000 1.77105000 1.77071000 1.77121000 1.77046492 0.00055164 684 1520598300 2018.03.09 12:25 1.77105000 1.77090000 1.77056000 1.77115000 1.77050636 0.00049168 921 1520598600 2018.03.09 12:30 1.77091000 1.77081000 1.77057000 1.77117000 1.77053527 0.00047122 964 1520598900 2018.03.09 12:35 1.77081000 1.77070000 1.77067000 1.77108000 1.77055096 0.00043480 567 1520599200 2018.03.09 12:40 1.77071000 1.77094000 1.77058000 1.77099000 1.77058801 0.00044182 703 1520599500 2018.03.09 12:45 1.77093000 1.77008000 1.77003000 1.77099000 1.77053963 0.00041545 946 1520599800 2018.03.09 12:50 1.77008000 1.76979000 1.76978000 1.77021000 1.77046824 0.00042458 728 1520600100 2018.03.09 12:55 1.76981000 1.77028000 1.76980000 1.77103000 1.77045031 0.00040597 984 1520600400 2018.03.09 13:00 1.77028000 1.76954000 1.76946000 1.77034000 1.77036361 0.00042657 1022 1520600700 2018.03.09 13:05 1.76955000 1.76947000 1.76927000 1.76988000 1.77027851 0.00048295 748 1520601000 2018.03.09 13:10 1.76950000 1.77014000 1.76948000 1.77033000 1.77026532 0.00048650 481 1520601300 2018.03.09 13:15 1.77013000 1.77024000 1.77000000 1.77077000 1.77026291 0.00048655 676 1520601600 2018.03.09 13:20 1.77024000 1.77041000 1.77011000 1.77077000 1.77027691 0.00048115 604 1520601900 2018.03.09 13:25 1.77041000 1.77054000 1.77022000 1.77081000 1.77030197 0.00047951 636 1520602200 2018.03.09 13:30 1.77054000 1.77057000 1.77040000 1.77092000 1.77032750 0.00047495 648 1520602500 2018.03.09 13:35 1.77058000 1.77074000 1.77039000 1.77111000 1.77036678 0.00045526 656 1520602800 2018.03.09 13:40 1.77073000 1.77143000 1.77067000 1.77143000 1.77046804 0.00050347 584 1520603100 2018.03.09 13:45 1.77132000 1.77050000 1.77021000 1.77132000 1.77047109 0.00049521 695 1520603400 2018.03.09 13:50 1.77051000 1.77114000 1.77008000 1.77114000 1.77053479 0.00051319 831 1520603700 2018.03.09 13:55 1.77113000 1.77141000 1.77112000 1.77199000 1.77061814 0.00054745 1053 1520604000 2018.03.09 14:00 1.77142000 1.77171000 1.77123000 1.77182000 1.77072213 0.00060946 932 1520604300 2018.03.09 14:05 1.77173000 1.77141000 1.77122000 1.77175000 1.77078764 0.00064404 837 1520604600 2018.03.09 14:10 1.77141000 1.77184000 1.77125000 1.77194000 1.77088787 0.00071342 1329 1520604900 2018.03.09 14:15 1.77184000 1.77232000 1.77184000 1.77241000 1.77102426 0.00082024 950 1520605200 2018.03.09 14:20 1.77232000 1.77178000 1.77176000 1.77246000 1.77109624 0.00086209 741 1520605500 2018.03.09 14:25 1.77178000 1.77173000 1.77141000 1.77208000 1.77115659 0.00086318 1076 1520605800 2018.03.09 14:30 1.77174000 1.77196000 1.77156000 1.77216000 1.77123311 0.00084866 1015 1520606100 2018.03.09 14:35 1.77195000 1.77253000 1.77175000 1.77264000 1.77135662 0.00090240 1209 1520606400 2018.03.09 14:40 1.77256000 1.77332000 1.77250000 1.77356000 1.77154361 0.00095569 1197 1520606700 2018.03.09 14:45 1.77333000 1.77290000 1.77281000 1.77358000 1.77167279 0.00091440 1031 1520607000 2018.03.09 14:50 1.77289000 1.77406000 1.77284000 1.77407000 1.77190014 0.00103735 904 1520607300 2018.03.09 14:55 1.77407000 1.77393000 1.77387000 1.77453000 1.77209346 0.00110270 926 1520607600 2018.03.09 15:00 1.77393000 1.77406000 1.77378000 1.77499000 1.77228075 0.00115756 1683 1520607900 2018.03.09 15:05 1.77406000 1.77391000 1.77362000 1.77437000 1.77243592 0.00117556 1452 1520608200 2018.03.09 15:10 1.77392000 1.77407000 1.77365000 1.77426000 1.77259155 0.00118162 1261 1520608500 2018.03.09 15:15 1.77407000 1.77373000 1.77362000 1.77428000 1.77269997 0.00115067 1252 1520608800 2018.03.09 15:20 1.77371000 1.77337000 1.77328000 1.77417000 1.77276378 0.00113345 1692 1520609100 2018.03.09 15:25 1.77336000 1.77162000 1.77162000 1.77390000 1.77265485 0.00103865 1845 1520609400 2018.03.09 15:30 1.77162000 1.77052000 1.77008000 1.77284000 1.77245153 0.00110210 6148 1520609700 2018.03.09 15:35 1.77052000 1.77012000 1.76979000 1.77097000 1.77222948 0.00123401 4485 1520610000 2018.03.09 15:40 1.77010000 1.77092000 1.76963000 1.77114000 1.77210477 0.00129588 3778 1520610300 2018.03.09 15:45 1.77090000 1.77272000 1.77090000 1.77399000 1.77216336 0.00127395 3257 1520610600 2018.03.09 15:50 1.77269000 1.77173000 1.77159000 1.77272000 1.77212209 0.00128917 2596 1520610900 2018.03.09 15:55 1.77174000 1.77165000 1.77111000 1.77202000 1.77207713 0.00130766 2340 1520611200 2018.03.09 16:00 1.77165000 1.77091000 1.77063000 1.77191000 1.77196597 0.00137017 2488 1520611500 2018.03.09 16:05 1.77090000 1.77020000 1.76971000 1.77121000 1.77179779 0.00148616 2245 1520611800 2018.03.09 16:10 1.77020000 1.77039000 1.76978000 1.77097000 1.77166371 0.00157097 1755 1520612100 2018.03.09 16:15 1.77039000 1.76961000 1.76938000 1.77048000 1.77146812 0.00169831 2438 1520612400 2018.03.09 16:20 1.76964000 1.76910000 1.76901000 1.77025000 1.77124258 0.00180919 1943 1520612700 2018.03.09 16:25 1.76910000 1.76926000 1.76883000 1.76958000 1.77105377 0.00189109 1440 1520613000 2018.03.09 16:30 1.76926000 1.76955000 1.76911000 1.76991000 1.77091055 0.00184536 2298 1520613300 2018.03.09 16:35 1.76953000 1.76927000 1.76879000 1.76974000 1.77075431 0.00180036 2277 1520613600 2018.03.09 16:40 1.76929000 1.76930000 1.76898000 1.77007000 1.77061580 0.00170731 2244 1520613900 2018.03.09 16:45 1.76929000 1.77035000 1.76911000 1.77060000 1.77059049 0.00154657 1822 1520614200 2018.03.09 16:50 1.77036000 1.77104000 1.77014000 1.77124000 1.77063330 0.00133538 2341 1520614500 2018.03.09 16:55 1.77106000 1.76930000 1.76930000 1.77106000 1.77050632 0.00117760 2676 1520614800 2018.03.09 17:00 1.76930000 1.76943000 1.76882000 1.77006000 1.77040381 0.00100647 2608 1520615100 2018.03.09 17:05 1.76946000 1.76915000 1.76890000 1.77033000 1.77028440 0.00099470 3509 1520615400 2018.03.09 17:10 1.76914000 1.76941000 1.76895000 1.77043000 1.77020112 0.00100640 2405 1520615700 2018.03.09 17:15 1.76942000 1.76957000 1.76910000 1.77023000 1.77014102 0.00101442 2178 1520616000 2018.03.09 17:20 1.76957000 1.77014000 1.76924000 1.77033000 1.77014092 0.00099935 2353 1520616300 2018.03.09 17:25 1.77015000 1.77058000 1.76978000 1.77077000 1.77018274 0.00083039 1423 1520616600 2018.03.09 17:30 1.77057000 1.77044000 1.77024000 1.77087000 1.77020724 0.00076552 1649 1520616900 2018.03.09 17:35 1.77052000 1.76990000 1.76940000 1.77060000 1.77017798 0.00068288 1897 1520617200 2018.03.09 17:40 1.76990000 1.76937000 1.76919000 1.77009000 1.77010103 0.00064420 1620 1520617500 2018.03.09 17:45 1.76938000 1.76994000 1.76884000 1.77010000 1.77008569 0.00063673 1747 1520617800 2018.03.09 17:50 1.76994000 1.76947000 1.76943000 1.77034000 1.77002705 0.00061564 1358 1520618100 2018.03.09 17:55 1.76946000 1.76964000 1.76943000 1.77061000 1.76999019 0.00059651 1891 1520618400 2018.03.09 18:00 1.76967000 1.77037000 1.76886000 1.77039000 1.77002636 0.00058341 1879 1520618700 2018.03.09 18:05 1.77035000 1.76992000 1.76984000 1.77054000 1.77001623 0.00055427 1723 1520619000 2018.03.09 18:10 1.76991000 1.76936000 1.76925000 1.76999000 1.76995374 0.00054263 1648 1520619300 2018.03.09 18:15 1.76935000 1.76899000 1.76880000 1.76971000 1.76986195 0.00054285 1301 1520619600 2018.03.09 18:20 1.76900000 1.76888000 1.76862000 1.76908000 1.76976843 0.00056325 1455 1520619900 2018.03.09 18:25 1.76886000 1.76830000 1.76813000 1.76906000 1.76962858 0.00063039 1447 1520620200 2018.03.09 18:30 1.76831000 1.76821000 1.76805000 1.76861000 1.76949348 0.00062202 1285 1520620500 2018.03.09 18:35 1.76821000 1.76829000 1.76821000 1.76883000 1.76937886 0.00068173 940 1520620800 2018.03.09 18:40 1.76828000 1.76772000 1.76757000 1.76840000 1.76922087 0.00079267 822 1520621100 2018.03.09 18:45 1.76770000 1.76691000 1.76691000 1.76792000 1.76900079 0.00098253 889 1520621400 2018.03.09 18:50 1.76690000 1.76627000 1.76598000 1.76690000 1.76874072 0.00120669 1583 1520621700 2018.03.09 18:55 1.76627000 1.76611000 1.76600000 1.76648000 1.76849017 0.00138947 1401 1520622000 2018.03.09 19:00 1.76611000 1.76532000 1.76495000 1.76614000 1.76818825 0.00158575 1156 1520622300 2018.03.09 19:05 1.76532000 1.76617000 1.76511000 1.76620000 1.76799604 0.00160654 1057 1520622600 2018.03.09 19:10 1.76618000 1.76626000 1.76589000 1.76647000 1.76783070 0.00159716 1060 1520622900 2018.03.09 19:15 1.76625000 1.76544000 1.76521000 1.76625000 1.76760301 0.00166522 1048 1520623200 2018.03.09 19:20 1.76544000 1.76564000 1.76537000 1.76591000 1.76741606 0.00171486 1134 1520623500 2018.03.09 19:25 1.76562000 1.76525000 1.76522000 1.76581000 1.76720977 0.00172800 973 1520623800 2018.03.09 19:30 1.76527000 1.76508000 1.76502000 1.76583000 1.76700693 0.00175451 795 1520624100 2018.03.09 19:35 1.76508000 1.76543000 1.76500000 1.76556000 1.76685675 0.00171328 715 1520624400 2018.03.09 19:40 1.76542000 1.76532000 1.76506000 1.76579000 1.76671039 0.00157578 1032 1520624700 2018.03.09 19:45 1.76529000 1.76580000 1.76504000 1.76584000 1.76662369 0.00142185 825 1520625000 2018.03.09 19:50 1.76580000 1.76617000 1.76575000 1.76624000 1.76658048 0.00128666 580 1520625300 2018.03.09 19:55 1.76618000 1.76627000 1.76580000 1.76641000 1.76655091 0.00116735 919 1520625600 2018.03.09 20:00 1.76626000 1.76635000 1.76594000 1.76646000 1.76653178 0.00104156 826 1520625900 2018.03.09 20:05 1.76635000 1.76662000 1.76634000 1.76682000 1.76654018 0.00096645 643 1520626200 2018.03.09 20:10 1.76663000 1.76669000 1.76655000 1.76694000 1.76655445 0.00089828 538 1520626500 2018.03.09 20:15 1.76669000 1.76673000 1.76643000 1.76715000 1.76657117 0.00082102 787 1520626800 2018.03.09 20:20 1.76674000 1.76667000 1.76625000 1.76694000 1.76658058 0.00078673 933 1520627100 2018.03.09 20:25 1.76668000 1.76571000 1.76560000 1.76678000 1.76649767 0.00074579 1047 1520627400 2018.03.09 20:30 1.76570000 1.76601000 1.76556000 1.76607000 1.76645122 0.00071901 948 1520627700 2018.03.09 20:35 1.76598000 1.76574000 1.76559000 1.76614000 1.76638349 0.00068622 735 1520628000 2018.03.09 20:40 1.76574000 1.76586000 1.76570000 1.76610000 1.76633363 0.00062319 716 1520628300 2018.03.09 20:45 1.76586000 1.76595000 1.76581000 1.76604000 1.76629709 0.00060634 568 1520628600 2018.03.09 20:50 1.76595000 1.76606000 1.76571000 1.76609000 1.76627451 0.00059561 453 1520628900 2018.03.09 20:55 1.76606000 1.76590000 1.76571000 1.76615000 1.76623885 0.00055313 534 1520629200 2018.03.09 21:00 1.76590000 1.76593000 1.76567000 1.76604000 1.76620943 0.00052750 498 1520629500 2018.03.09 21:05 1.76596000 1.76582000 1.76577000 1.76608000 1.76617234 0.00047546 483 1520629800 2018.03.09 21:10 1.76581000 1.76564000 1.76544000 1.76594000 1.76612164 0.00041117 530 1520630100 2018.03.09 21:15 1.76563000 1.76564000 1.76554000 1.76581000 1.76607577 0.00038952 624 1520630400 2018.03.09 21:20 1.76564000 1.76615000 1.76554000 1.76621000 1.76608284 0.00035121 832 1520630700 2018.03.09 21:25 1.76615000 1.76567000 1.76547000 1.76637000 1.76604352 0.00035933 826 1520631000 2018.03.09 21:30 1.76567000 1.76526000 1.76526000 1.76567000 1.76596890 0.00040384 568 1520631300 2018.03.09 21:35 1.76527000 1.76524000 1.76522000 1.76559000 1.76589948 0.00043790 424 1520631600 2018.03.09 21:40 1.76524000 1.76506000 1.76502000 1.76530000 1.76581953 0.00047552 573 1520631900 2018.03.09 21:45 1.76508000 1.76463000 1.76443000 1.76512000 1.76570624 0.00052661 433 1520632200 2018.03.09 21:50 1.76471000 1.76453000 1.76448000 1.76481000 1.76559422 0.00055812 443 1520632500 2018.03.09 21:55 1.76452000 1.76444000 1.76438000 1.76473000 1.76548429 0.00057094 603 1520632800 2018.03.09 22:00 1.76437000 1.76439000 1.76430000 1.76477000 1.76538008 0.00057081 653 1520633100 2018.03.09 22:05 1.76439000 1.76381000 1.76355000 1.76465000 1.76523055 0.00068405 1284 1520633400 2018.03.09 22:10 1.76381000 1.76416000 1.76379000 1.76426000 1.76512859 0.00071985 1116 1520633700 2018.03.09 22:15 1.76417000 1.76386000 1.76370000 1.76433000 1.76500777 0.00078218 697 1520634000 2018.03.09 22:20 1.76386000 1.76391000 1.76375000 1.76407000 1.76490322 0.00081639 586 1520634300 2018.03.09 22:25 1.76391000 1.76422000 1.76391000 1.76456000 1.76483815 0.00080867 818 1520634600 2018.03.09 22:30 1.76423000 1.76432000 1.76417000 1.76458000 1.76478880 0.00077726 696 1520634900 2018.03.09 22:35 1.76431000 1.76408000 1.76387000 1.76439000 1.76472130 0.00076073 660 1520635200 2018.03.09 22:40 1.76409000 1.76413000 1.76385000 1.76427000 1.76466499 0.00072755 654 1520635500 2018.03.09 22:45 1.76413000 1.76461000 1.76410000 1.76486000 1.76465975 0.00068047 577 1520635800 2018.03.09 22:50 1.76461000 1.76452000 1.76437000 1.76472000 1.76464644 0.00064451 957 1520636100 2018.03.09 22:55 1.76451000 1.76444000 1.76423000 1.76471000 1.76462678 0.00060466 820 1520636400 2018.03.09 23:00 1.76442000 1.76442000 1.76421000 1.76457000 1.76460709 0.00049653 411 1520636700 2018.03.09 23:05 1.76441000 1.76466000 1.76397000 1.76468000 1.76461212 0.00043813 402 1520637000 2018.03.09 23:10 1.76469000 1.76479000 1.76449000 1.76479000 1.76462907 0.00042385 348 1520637300 2018.03.09 23:15 1.76481000 1.76504000 1.76473000 1.76531000 1.76466820 0.00043453 498 1520637600 2018.03.09 23:20 1.76505000 1.76492000 1.76485000 1.76508000 1.76469218 0.00044501 181 1520637900 2018.03.09 23:25 1.76491000 1.76489000 1.76466000 1.76502000 1.76471102 0.00045924 358 1520638200 2018.03.09 23:30 1.76488000 1.76481000 1.76463000 1.76501000 1.76472045 0.00046401 369 1520638500 2018.03.09 23:35 1.76478000 1.76473000 1.76460000 1.76489000 1.76472136 0.00046033 288 1520638800 2018.03.09 23:40 1.76472000 1.76465000 1.76463000 1.76494000 1.76471456 0.00045056 324 1520639100 2018.03.09 23:45 1.76468000 1.76450000 1.76428000 1.76480000 1.76469413 0.00039414 293 1520639400 2018.03.09 23:50 1.76449000 1.76483000 1.76440000 1.76492000 1.76470707 0.00038310 352 1520812800 2018.03.12 00:00 1.76388000 1.76279000 1.76248000 1.76394000 1.76452449 0.00048874 27 1520813100 2018.03.12 00:05 1.76277000 1.76374000 1.76277000 1.76375000 1.76444978 0.00049586 53 1520813400 2018.03.12 00:10 1.76374000 1.76374000 1.76370000 1.76374000 1.76438218 0.00051999 14 1520813700 2018.03.12 00:15 1.76372000 1.76377000 1.76321000 1.76377000 1.76432388 0.00054292 60 1520814000 2018.03.12 00:20 1.76377000 1.76380000 1.76337000 1.76413000 1.76427398 0.00056080 94 1520814300 2018.03.12 00:25 1.76376000 1.76398000 1.76354000 1.76409000 1.76424598 0.00056973 73 1520814600 2018.03.12 00:30 1.76393000 1.76376000 1.76355000 1.76395000 1.76419970 0.00058354 288 1520814900 2018.03.12 00:35 1.76375000 1.76381000 1.76366000 1.76440000 1.76416259 0.00059335 383 1520815200 2018.03.12 00:40 1.76380000 1.76352000 1.76331000 1.76429000 1.76410139 0.00061986 514 1520815500 2018.03.12 00:45 1.76352000 1.76361000 1.76340000 1.76396000 1.76405459 0.00063580 270 1520815800 2018.03.12 00:50 1.76361000 1.76371000 1.76342000 1.76393000 1.76402177 0.00063283 387 1520816100 2018.03.12 00:55 1.76361000 1.76375000 1.76350000 1.76414000 1.76399589 0.00061667 188 1520816400 2018.03.12 01:00 1.76392000 1.76413000 1.76361000 1.76481000 1.76400866 0.00056999 1165 1520816700 2018.03.12 01:05 1.76412000 1.76391000 1.76377000 1.76415000 1.76399926 0.00053308 274 1520817000 2018.03.12 01:10 1.76395000 1.76440000 1.76387000 1.76459000 1.76403743 0.00050415 492 1520817300 2018.03.12 01:15 1.76442000 1.76428000 1.76389000 1.76443000 1.76406053 0.00048051 134 1520817600 2018.03.12 01:20 1.76419000 1.76392000 1.76390000 1.76425000 1.76404715 0.00045404 95 1520817900 2018.03.12 01:25 1.76394000 1.76388000 1.76380000 1.76412000 1.76403123 0.00042974 107 1520818200 2018.03.12 01:30 1.76390000 1.76432000 1.76390000 1.76438000 1.76405873 0.00043220 109 1520818500 2018.03.12 01:35 1.76428000 1.76411000 1.76408000 1.76448000 1.76406361 0.00039910 96 1520818800 2018.03.12 01:40 1.76407000 1.76365000 1.76357000 1.76417000 1.76402422 0.00027307 166 1520819100 2018.03.12 01:45 1.76367000 1.76347000 1.76347000 1.76406000 1.76397144 0.00027023 125 1520819400 2018.03.12 01:50 1.76349000 1.76381000 1.76346000 1.76387000 1.76395606 0.00026279 124 1520819700 2018.03.12 01:55 1.76383000 1.76360000 1.76342000 1.76388000 1.76392215 0.00026277 338 1520820000 2018.03.12 02:00 1.76362000 1.76322000 1.76320000 1.76390000 1.76385528 0.00029445 377 1520855700 2018.03.12 11:55 1.76392000 1.76409000 1.76392000 1.76435000 1.76387764 0.00029921 349 1520856000 2018.03.12 12:00 1.76410000 1.76421000 1.76389000 1.76426000 1.76390929 0.00030959 809 1520856300 2018.03.12 12:05 1.76421000 1.76486000 1.76405000 1.76509000 1.76399983 0.00038256 923 1520856600 2018.03.12 12:10 1.76487000 1.76429000 1.76410000 1.76513000 1.76402747 0.00037677 985 1520856900 2018.03.12 12:15 1.76429000 1.76433000 1.76394000 1.76440000 1.76405628 0.00037471 530 1520857200 2018.03.12 12:20 1.76433000 1.76473000 1.76423000 1.76506000 1.76412044 0.00040285 505 1520857500 2018.03.12 12:25 1.76473000 1.76378000 1.76374000 1.76482000 1.76408802 0.00039708 702 1520857800 2018.03.12 12:30 1.76377000 1.76385000 1.76355000 1.76387000 1.76406535 0.00039818 303 1520858100 2018.03.12 12:35 1.76386000 1.76406000 1.76385000 1.76406000 1.76406484 0.00039663 72