Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.77798000 1.77827000 0.00001000 5.00000000 29.00000000 0.00001000 0.74047000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1519852200 2018.02.28 21:10 1.76700000 1.76707000 1.76685000 1.76743000 1.76707000 0.00000000 450 1519852500 2018.02.28 21:15 1.76707000 1.76718000 1.76665000 1.76723000 1.76708048 0.00000000 484 1519852800 2018.02.28 21:20 1.76721000 1.76722000 1.76699000 1.76737000 1.76709376 0.00000000 343 1519853100 2018.02.28 21:25 1.76718000 1.76755000 1.76715000 1.76777000 1.76713722 0.00000000 783 1519853400 2018.02.28 21:30 1.76756000 1.76801000 1.76749000 1.76831000 1.76722034 0.00000000 427 1519853700 2018.02.28 21:35 1.76800000 1.76803000 1.76781000 1.76815000 1.76729745 0.00000000 529 1519854000 2018.02.28 21:40 1.76803000 1.76746000 1.76740000 1.76809000 1.76731293 0.00000000 489 1519854300 2018.02.28 21:45 1.76744000 1.76740000 1.76731000 1.76765000 1.76732122 0.00000000 515 1519854600 2018.02.28 21:50 1.76741000 1.76674000 1.76664000 1.76776000 1.76726587 0.00000000 754 1519854900 2018.02.28 21:55 1.76674000 1.76654000 1.76622000 1.76705000 1.76719674 0.00000000 1249 1519855200 2018.02.28 22:00 1.76663000 1.76589000 1.76575000 1.76690000 1.76707229 0.00000000 1307 1519855500 2018.02.28 22:05 1.76587000 1.76690000 1.76561000 1.76706000 1.76705588 0.00000000 1056 1519855800 2018.02.28 22:10 1.76690000 1.76708000 1.76679000 1.76727000 1.76705818 0.00000000 828 1519856100 2018.02.28 22:15 1.76709000 1.76725000 1.76696000 1.76754000 1.76707644 0.00000000 657 1519856400 2018.02.28 22:20 1.76724000 1.76752000 1.76656000 1.76753000 1.76711869 0.00000000 684 1519856700 2018.02.28 22:25 1.76752000 1.76753000 1.76719000 1.76781000 1.76715786 0.00000000 649 1519857000 2018.02.28 22:30 1.76753000 1.76747000 1.76697000 1.76756000 1.76718759 0.00000000 660 1519857300 2018.02.28 22:35 1.76747000 1.76705000 1.76695000 1.76757000 1.76717448 0.00000000 563 1519857600 2018.02.28 22:40 1.76709000 1.76700000 1.76692000 1.76725000 1.76715787 0.00000000 515 1519857900 2018.02.28 22:45 1.76700000 1.76675000 1.76656000 1.76716000 1.76711902 0.00048400 665 1519858200 2018.02.28 22:50 1.76675000 1.76704000 1.76670000 1.76722000 1.76711150 0.00048521 718 1519858500 2018.02.28 22:55 1.76703000 1.76631000 1.76615000 1.76739000 1.76703516 0.00052634 959 1519858800 2018.02.28 23:00 1.76637000 1.76659000 1.76629000 1.76696000 1.76699277 0.00054129 488 1519859100 2018.02.28 23:05 1.76661000 1.76661000 1.76626000 1.76680000 1.76695631 0.00053937 366 1519859400 2018.02.28 23:10 1.76661000 1.76668000 1.76633000 1.76703000 1.76693000 0.00049172 562 1519859700 2018.02.28 23:15 1.76668000 1.76662000 1.76654000 1.76690000 1.76690047 0.00043182 136 1519860000 2018.02.28 23:20 1.76661000 1.76649000 1.76631000 1.76678000 1.76686138 0.00042263 292 1519860300 2018.02.28 23:25 1.76650000 1.76630000 1.76625000 1.76659000 1.76680792 0.00042200 396 1519860600 2018.02.28 23:30 1.76627000 1.76629000 1.76614000 1.76636000 1.76675859 0.00043872 270 1519860900 2018.02.28 23:35 1.76629000 1.76636000 1.76625000 1.76647000 1.76672063 0.00044899 220 1519861200 2018.02.28 23:40 1.76635000 1.76598000 1.76573000 1.76652000 1.76665009 0.00045763 288 1519861500 2018.02.28 23:45 1.76598000 1.76576000 1.76564000 1.76602000 1.76656532 0.00051704 177 1519861800 2018.02.28 23:50 1.76573000 1.76571000 1.76554000 1.76595000 1.76648386 0.00056001 229 1519862100 2018.02.28 23:55 1.76571000 1.76562000 1.76549000 1.76601000 1.76640159 0.00058722 378 1519862400 2018.03.01 00:00 1.76521000 1.76515000 1.76427000 1.76544000 1.76628239 0.00062454 103 1519862700 2018.03.01 00:05 1.76518000 1.76512000 1.76511000 1.76538000 1.76617169 0.00063710 108 1519863000 2018.03.01 00:10 1.76511000 1.76533000 1.76511000 1.76544000 1.76609153 0.00061164 187 1519863300 2018.03.01 00:15 1.76537000 1.76543000 1.76537000 1.76565000 1.76602852 0.00060189 138 1519863600 2018.03.01 00:20 1.76543000 1.76524000 1.76497000 1.76552000 1.76595343 0.00059824 121 1519863900 2018.03.01 00:25 1.76526000 1.76514000 1.76514000 1.76560000 1.76587596 0.00060883 206 1519864200 2018.03.01 00:30 1.76514000 1.76550000 1.76501000 1.76572000 1.76584015 0.00056020 167 1519864500 2018.03.01 00:35 1.76550000 1.76555000 1.76546000 1.76572000 1.76581252 0.00055642 180 1519864800 2018.03.01 00:40 1.76555000 1.76521000 1.76503000 1.76555000 1.76575514 0.00054763 397 1519865100 2018.03.01 00:45 1.76520000 1.76493000 1.76493000 1.76537000 1.76567655 0.00054602 350 1519865400 2018.03.01 00:50 1.76493000 1.76555000 1.76488000 1.76563000 1.76566450 0.00049843 188 1519865700 2018.03.01 00:55 1.76554000 1.76521000 1.76506000 1.76554000 1.76562121 0.00045699 154 1519866000 2018.03.01 01:00 1.76519000 1.76505000 1.76499000 1.76534000 1.76556681 0.00042371 636 1519866300 2018.03.01 01:05 1.76506000 1.76506000 1.76483000 1.76506000 1.76551854 0.00039681 114 1519866600 2018.03.01 01:10 1.76506000 1.76499000 1.76489000 1.76506000 1.76546821 0.00036293 102 1519866900 2018.03.01 01:15 1.76499000 1.76472000 1.76468000 1.76499000 1.76539695 0.00032067 104 1519867200 2018.03.01 01:20 1.76474000 1.76485000 1.76470000 1.76499000 1.76534486 0.00029803 98 1519867500 2018.03.01 01:25 1.76486000 1.76495000 1.76458000 1.76502000 1.76530725 0.00028228 137 1519867800 2018.03.01 01:30 1.76495000 1.76495000 1.76486000 1.76507000 1.76527323 0.00026511 150 1519868100 2018.03.01 01:35 1.76498000 1.76505000 1.76494000 1.76511000 1.76525197 0.00024886 87 1519868400 2018.03.01 01:40 1.76505000 1.76506000 1.76493000 1.76514000 1.76523369 0.00024425 104 1519868700 2018.03.01 01:45 1.76506000 1.76515000 1.76485000 1.76515000 1.76522572 0.00024089 73 1519869000 2018.03.01 01:50 1.76515000 1.76518000 1.76506000 1.76529000 1.76522136 0.00023843 107 1519869300 2018.03.01 01:55 1.76518000 1.76528000 1.76466000 1.76539000 1.76522695 0.00023640 329 1519869600 2018.03.01 02:00 1.76528000 1.76545000 1.76508000 1.76561000 1.76524819 0.00024989 242 1519869900 2018.03.01 02:05 1.76545000 1.76514000 1.76514000 1.76564000 1.76523789 0.00024567 247 1519870200 2018.03.01 02:10 1.76515000 1.76514000 1.76489000 1.76521000 1.76522856 0.00023527 219 1519870500 2018.03.01 02:15 1.76515000 1.76518000 1.76500000 1.76537000 1.76522394 0.00022177 323 1519870800 2018.03.01 02:20 1.76518000 1.76537000 1.76515000 1.76558000 1.76523785 0.00023134 455 1519871100 2018.03.01 02:25 1.76536000 1.76541000 1.76512000 1.76588000 1.76525424 0.00023203 581 1519871400 2018.03.01 02:30 1.76541000 1.76551000 1.76525000 1.76568000 1.76527860 0.00024318 530 1519871700 2018.03.01 02:35 1.76551000 1.76540000 1.76530000 1.76558000 1.76529016 0.00025074 373 1519872000 2018.03.01 02:40 1.76540000 1.76558000 1.76539000 1.76571000 1.76531777 0.00026745 354 1519872300 2018.03.01 02:45 1.76559000 1.76547000 1.76528000 1.76563000 1.76533227 0.00027062 389 1519872600 2018.03.01 02:50 1.76548000 1.76567000 1.76538000 1.76595000 1.76536443 0.00028458 430 1519872900 2018.03.01 02:55 1.76567000 1.76579000 1.76515000 1.76581000 1.76540496 0.00027901 418 1519873200 2018.03.01 03:00 1.76579000 1.76578000 1.76554000 1.76584000 1.76544068 0.00027646 248 1519873500 2018.03.01 03:05 1.76577000 1.76513000 1.76504000 1.76577000 1.76541109 0.00025261 198 1519873800 2018.03.01 03:10 1.76515000 1.76538000 1.76509000 1.76557000 1.76540813 0.00023003 452 1519874100 2018.03.01 03:15 1.76536000 1.76584000 1.76512000 1.76596000 1.76544926 0.00024198 520 1519874400 2018.03.01 03:20 1.76586000 1.76570000 1.76563000 1.76589000 1.76547314 0.00023608 131 1519874700 2018.03.01 03:25 1.76570000 1.76564000 1.76536000 1.76578000 1.76548903 0.00022984 386 1519875000 2018.03.01 03:30 1.76564000 1.76571000 1.76548000 1.76595000 1.76551008 0.00022667 716 1519875300 2018.03.01 03:35 1.76569000 1.76557000 1.76548000 1.76590000 1.76551578 0.00022168 423 1519875600 2018.03.01 03:40 1.76558000 1.76585000 1.76550000 1.76604000 1.76554761 0.00023601 471 1519875900 2018.03.01 03:45 1.76585000 1.76576000 1.76534000 1.76598000 1.76556784 0.00022406 654 1519876200 2018.03.01 03:50 1.76579000 1.76540000 1.76530000 1.76581000 1.76555186 0.00020583 369 1519876500 2018.03.01 03:55 1.76542000 1.76582000 1.76538000 1.76583000 1.76557739 0.00019443 254 1519876800 2018.03.01 04:00 1.76581000 1.76596000 1.76557000 1.76603000 1.76561383 0.00020324 401 1519877100 2018.03.01 04:05 1.76596000 1.76628000 1.76587000 1.76629000 1.76567728 0.00024358 407 1519877400 2018.03.01 04:10 1.76626000 1.76569000 1.76549000 1.76626000 1.76567849 0.00024074 552 1519877700 2018.03.01 04:15 1.76569000 1.76605000 1.76566000 1.76606000 1.76571387 0.00024589 229 1519878000 2018.03.01 04:20 1.76605000 1.76565000 1.76546000 1.76620000 1.76570779 0.00024438 428 1519878300 2018.03.01 04:25 1.76565000 1.76528000 1.76511000 1.76586000 1.76566705 0.00025858 415 1519878600 2018.03.01 04:30 1.76529000 1.76541000 1.76512000 1.76546000 1.76564257 0.00026763 224 1519878900 2018.03.01 04:35 1.76539000 1.76561000 1.76510000 1.76571000 1.76563946 0.00026609 402 1519879200 2018.03.01 04:40 1.76561000 1.76586000 1.76549000 1.76610000 1.76566047 0.00026647 367 1519879500 2018.03.01 04:45 1.76586000 1.76594000 1.76540000 1.76595000 1.76568709 0.00024163 308 1519879800 2018.03.01 04:50 1.76599000 1.76578000 1.76573000 1.76609000 1.76569594 0.00023074 422 1519880100 2018.03.01 04:55 1.76579000 1.76575000 1.76566000 1.76620000 1.76570109 0.00022797 372 1519880400 2018.03.01 05:00 1.76576000 1.76578000 1.76557000 1.76589000 1.76570860 0.00022751 258 1519880700 2018.03.01 05:05 1.76578000 1.76583000 1.76563000 1.76596000 1.76572016 0.00022685 291 1519881000 2018.03.01 05:10 1.76583000 1.76564000 1.76557000 1.76585000 1.76571253 0.00022852 176 1519881300 2018.03.01 05:15 1.76566000 1.76610000 1.76563000 1.76633000 1.76574943 0.00023598 298 1519881600 2018.03.01 05:20 1.76612000 1.76613000 1.76602000 1.76639000 1.76578568 0.00024715 288 1519881900 2018.03.01 05:25 1.76611000 1.76597000 1.76564000 1.76611000 1.76580323 0.00025036 314 1519882200 2018.03.01 05:30 1.76597000 1.76549000 1.76534000 1.76600000 1.76577340 0.00024538 279 1519882500 2018.03.01 05:35 1.76552000 1.76571000 1.76537000 1.76585000 1.76576736 0.00024618 275 1519882800 2018.03.01 05:40 1.76576000 1.76608000 1.76549000 1.76608000 1.76579714 0.00024998 308 1519883100 2018.03.01 05:45 1.76606000 1.76588000 1.76571000 1.76606000 1.76580503 0.00022691 304 1519883400 2018.03.01 05:50 1.76590000 1.76556000 1.76551000 1.76592000 1.76578169 0.00023015 293 1519883700 2018.03.01 05:55 1.76561000 1.76586000 1.76537000 1.76586000 1.76578915 0.00022355 291 1519884000 2018.03.01 06:00 1.76584000 1.76587000 1.76578000 1.76620000 1.76579685 0.00022268 346 1519884300 2018.03.01 06:05 1.76588000 1.76573000 1.76564000 1.76604000 1.76579048 0.00019111 264 1519884600 2018.03.01 06:10 1.76575000 1.76533000 1.76524000 1.76576000 1.76574663 0.00020544 258 1519884900 2018.03.01 06:15 1.76533000 1.76552000 1.76528000 1.76558000 1.76572504 0.00021494 205 1519885200 2018.03.01 06:20 1.76552000 1.76533000 1.76524000 1.76568000 1.76568742 0.00023966 400 1519885500 2018.03.01 06:25 1.76535000 1.76538000 1.76526000 1.76549000 1.76565814 0.00025035 229 1519885800 2018.03.01 06:30 1.76538000 1.76532000 1.76522000 1.76555000 1.76562594 0.00026874 191 1519886100 2018.03.01 06:35 1.76534000 1.76494000 1.76492000 1.76537000 1.76556061 0.00032454 137 1519886400 2018.03.01 06:40 1.76494000 1.76508000 1.76479000 1.76514000 1.76551484 0.00035157 149 1519886700 2018.03.01 06:45 1.76507000 1.76541000 1.76507000 1.76544000 1.76550485 0.00034831 242 1519887000 2018.03.01 06:50 1.76540000 1.76579000 1.76532000 1.76599000 1.76553201 0.00034458 356 1519887300 2018.03.01 06:55 1.76577000 1.76559000 1.76542000 1.76577000 1.76553753 0.00031948 154 1519887600 2018.03.01 07:00 1.76557000 1.76553000 1.76538000 1.76578000 1.76553682 0.00029080 218 1519887900 2018.03.01 07:05 1.76553000 1.76558000 1.76541000 1.76565000 1.76554093 0.00027422 217 1519888200 2018.03.01 07:10 1.76558000 1.76562000 1.76553000 1.76585000 1.76554846 0.00027425 281 1519888500 2018.03.01 07:15 1.76562000 1.76543000 1.76543000 1.76568000 1.76553718 0.00027310 292 1519888800 2018.03.01 07:20 1.76543000 1.76560000 1.76530000 1.76576000 1.76554316 0.00024560 329 1519889100 2018.03.01 07:25 1.76560000 1.76584000 1.76560000 1.76586000 1.76557143 0.00024782 273 1519889400 2018.03.01 07:30 1.76586000 1.76576000 1.76558000 1.76588000 1.76558939 0.00025526 227 1519889700 2018.03.01 07:35 1.76576000 1.76585000 1.76576000 1.76599000 1.76561421 0.00026211 237 1519890000 2018.03.01 07:40 1.76585000 1.76617000 1.76572000 1.76620000 1.76566714 0.00030255 203 1519890300 2018.03.01 07:45 1.76617000 1.76599000 1.76588000 1.76620000 1.76569789 0.00032329 150 1519890600 2018.03.01 07:50 1.76599000 1.76599000 1.76583000 1.76602000 1.76572571 0.00033017 136 1519890900 2018.03.01 07:55 1.76600000 1.76582000 1.76580000 1.76624000 1.76573469 0.00033115 320 1519891200 2018.03.01 08:00 1.76581000 1.76594000 1.76581000 1.76608000 1.76575424 0.00032863 422 1519891500 2018.03.01 08:05 1.76596000 1.76589000 1.76577000 1.76616000 1.76576717 0.00032342 255 1519891800 2018.03.01 08:10 1.76587000 1.76645000 1.76573000 1.76648000 1.76583220 0.00035934 406 1519892100 2018.03.01 08:15 1.76648000 1.76666000 1.76628000 1.76671000 1.76591104 0.00036736 436 1519892400 2018.03.01 08:20 1.76669000 1.76657000 1.76640000 1.76678000 1.76597380 0.00036156 258 1519892700 2018.03.01 08:25 1.76657000 1.76687000 1.76654000 1.76698000 1.76605915 0.00040847 345 1519893000 2018.03.01 08:30 1.76687000 1.76715000 1.76679000 1.76728000 1.76616304 0.00049264 266 1519893300 2018.03.01 08:35 1.76715000 1.76708000 1.76699000 1.76729000 1.76625037 0.00053739 360 1519893600 2018.03.01 08:40 1.76708000 1.76704000 1.76698000 1.76728000 1.76632557 0.00055903 237 1519893900 2018.03.01 08:45 1.76704000 1.76698000 1.76679000 1.76720000 1.76638790 0.00056684 405 1519894200 2018.03.01 08:50 1.76698000 1.76703000 1.76680000 1.76769000 1.76644905 0.00057118 815 1519894500 2018.03.01 08:55 1.76703000 1.76721000 1.76702000 1.76741000 1.76652152 0.00056253 350 1519894800 2018.03.01 09:00 1.76721000 1.76680000 1.76661000 1.76723000 1.76654805 0.00053115 712 1519895100 2018.03.01 09:05 1.76680000 1.76668000 1.76663000 1.76720000 1.76656061 0.00050929 798 1519895400 2018.03.01 09:10 1.76674000 1.76628000 1.76600000 1.76685000 1.76653389 0.00047952 715 1519895700 2018.03.01 09:15 1.76628000 1.76577000 1.76565000 1.76668000 1.76646114 0.00048865 748 1519896000 2018.03.01 09:20 1.76578000 1.76560000 1.76543000 1.76598000 1.76637912 0.00053206 932 1519896300 2018.03.01 09:25 1.76558000 1.76530000 1.76519000 1.76568000 1.76627635 0.00060000 693 1519896600 2018.03.01 09:30 1.76530000 1.76534000 1.76522000 1.76563000 1.76618717 0.00065867 721 1519896900 2018.03.01 09:35 1.76533000 1.76501000 1.76470000 1.76551000 1.76607506 0.00074348 728 1519897200 2018.03.01 09:40 1.76502000 1.76517000 1.76477000 1.76518000 1.76598887 0.00080411 349 1519897500 2018.03.01 09:45 1.76517000 1.76434000 1.76414000 1.76517000 1.76583183 0.00094546 639 1519897800 2018.03.01 09:50 1.76434000 1.76468000 1.76422000 1.76500000 1.76572213 0.00101445 570 1519898100 2018.03.01 09:55 1.76468000 1.76442000 1.76385000 1.76487000 1.76559812 0.00108193 807 1519898400 2018.03.01 10:00 1.76442000 1.76450000 1.76435000 1.76528000 1.76549354 0.00112730 1270 1519898700 2018.03.01 10:05 1.76449000 1.76526000 1.76441000 1.76552000 1.76547130 0.00109388 827 1519899000 2018.03.01 10:10 1.76526000 1.76610000 1.76507000 1.76615000 1.76553117 0.00101790 640 1519899300 2018.03.01 10:15 1.76610000 1.76689000 1.76580000 1.76705000 1.76566058 0.00097493 758 1519899600 2018.03.01 10:20 1.76688000 1.76647000 1.76639000 1.76715000 1.76573767 0.00093480 876 1519899900 2018.03.01 10:25 1.76648000 1.76698000 1.76637000 1.76710000 1.76585599 0.00093548 538 1519900200 2018.03.01 10:30 1.76698000 1.76594000 1.76577000 1.76700000 1.76586399 0.00089918 546 1519900500 2018.03.01 10:35 1.76596000 1.76545000 1.76516000 1.76615000 1.76582456 0.00084327 735 1519900800 2018.03.01 10:40 1.76543000 1.76588000 1.76530000 1.76590000 1.76582984 0.00081612 458 1519901100 2018.03.01 10:45 1.76588000 1.76633000 1.76588000 1.76696000 1.76587748 0.00081730 883 1519901400 2018.03.01 10:50 1.76632000 1.76664000 1.76607000 1.76679000 1.76595010 0.00085675 683 1519901700 2018.03.01 10:55 1.76669000 1.76702000 1.76653000 1.76734000 1.76605199 0.00092623 901 1519902000 2018.03.01 11:00 1.76699000 1.76647000 1.76601000 1.76705000 1.76609180 0.00094089 932 1519902300 2018.03.01 11:05 1.76645000 1.76614000 1.76579000 1.76661000 1.76609639 0.00092585 914 1519902600 2018.03.01 11:10 1.76614000 1.76635000 1.76559000 1.76638000 1.76612055 0.00092011 704 1519902900 2018.03.01 11:15 1.76635000 1.76610000 1.76554000 1.76635000 1.76611859 0.00088540 781 1519903200 2018.03.01 11:20 1.76609000 1.76560000 1.76522000 1.76609000 1.76606920 0.00085502 682 1519903500 2018.03.01 11:25 1.76562000 1.76632000 1.76551000 1.76700000 1.76609309 0.00076790 618 1519903800 2018.03.01 11:30 1.76631000 1.76735000 1.76592000 1.76807000 1.76621279 0.00076091 1072 1519904100 2018.03.01 11:35 1.76735000 1.76690000 1.76657000 1.76794000 1.76627824 0.00066584 959 1519904400 2018.03.01 11:40 1.76692000 1.76703000 1.76664000 1.76725000 1.76634984 0.00055386 898 1519904700 2018.03.01 11:45 1.76704000 1.76666000 1.76656000 1.76739000 1.76637938 0.00049826 482 1519905000 2018.03.01 11:50 1.76668000 1.76648000 1.76632000 1.76712000 1.76638896 0.00049356 776 1519905300 2018.03.01 11:55 1.76648000 1.76601000 1.76593000 1.76671000 1.76635287 0.00049068 765 1519905600 2018.03.01 12:00 1.76600000 1.76467000 1.76420000 1.76604000 1.76619259 0.00062893 1224 1519905900 2018.03.01 12:05 1.76467000 1.76554000 1.76467000 1.76588000 1.76613044 0.00062936 978 1519906200 2018.03.01 12:10 1.76554000 1.76530000 1.76449000 1.76584000 1.76605135 0.00066927 1146 1519906500 2018.03.01 12:15 1.76532000 1.76589000 1.76522000 1.76631000 1.76603599 0.00066105 773 1519906800 2018.03.01 12:20 1.76587000 1.76690000 1.76587000 1.76695000 1.76611827 0.00066249 725 1519907100 2018.03.01 12:25 1.76685000 1.76675000 1.76648000 1.76703000 1.76617844 0.00066154 499 1519907400 2018.03.01 12:30 1.76675000 1.76706000 1.76616000 1.76716000 1.76626240 0.00066929 733 1519907700 2018.03.01 12:35 1.76706000 1.76632000 1.76628000 1.76706000 1.76626788 0.00064739 399 1519908000 2018.03.01 12:40 1.76632000 1.76673000 1.76632000 1.76719000 1.76631189 0.00065301 753 1519908300 2018.03.01 12:45 1.76670000 1.76685000 1.76668000 1.76715000 1.76636314 0.00066266 626 1519908600 2018.03.01 12:50 1.76685000 1.76689000 1.76671000 1.76738000 1.76641332 0.00067459 626 1519908900 2018.03.01 12:55 1.76689000 1.76600000 1.76586000 1.76706000 1.76637395 0.00067546 523 1519909200 2018.03.01 13:00 1.76598000 1.76610000 1.76561000 1.76626000 1.76634786 0.00065684 752 1519909500 2018.03.01 13:05 1.76611000 1.76555000 1.76542000 1.76630000 1.76627188 0.00068496 678 1519909800 2018.03.01 13:10 1.76555000 1.76566000 1.76530000 1.76571000 1.76621360 0.00065751 679 1519910100 2018.03.01 13:15 1.76566000 1.76535000 1.76492000 1.76568000 1.76613135 0.00066965 667 1519910400 2018.03.01 13:20 1.76535000 1.76565000 1.76509000 1.76584000 1.76608551 0.00064848 462 1519910700 2018.03.01 13:25 1.76565000 1.76533000 1.76532000 1.76636000 1.76601356 0.00065791 778 1519911000 2018.03.01 13:30 1.76533000 1.76529000 1.76504000 1.76555000 1.76594465 0.00067076 557 1519911300 2018.03.01 13:35 1.76529000 1.76535000 1.76513000 1.76565000 1.76588801 0.00068718 498 1519911600 2018.03.01 13:40 1.76537000 1.76594000 1.76535000 1.76613000 1.76589297 0.00062997 500 1519911900 2018.03.01 13:45 1.76594000 1.76673000 1.76584000 1.76698000 1.76597268 0.00063394 676 1519912200 2018.03.01 13:50 1.76671000 1.76696000 1.76659000 1.76712000 1.76606671 0.00063299 499 1519912500 2018.03.01 13:55 1.76698000 1.76591000 1.76588000 1.76732000 1.76605179 0.00063524 512 1519912800 2018.03.01 14:00 1.76590000 1.76671000 1.76572000 1.76671000 1.76611448 0.00061646 636 1519913100 2018.03.01 14:05 1.76671000 1.76709000 1.76664000 1.76741000 1.76620738 0.00063645 531 1519913400 2018.03.01 14:10 1.76708000 1.76737000 1.76651000 1.76792000 1.76631811 0.00067278 1185 1519913700 2018.03.01 14:15 1.76735000 1.76812000 1.76709000 1.76845000 1.76648972 0.00081108 879 1519914000 2018.03.01 14:20 1.76812000 1.76798000 1.76766000 1.76889000 1.76663165 0.00091007 1091 1519914300 2018.03.01 14:25 1.76798000 1.76719000 1.76719000 1.76824000 1.76668482 0.00093451 942 1519914600 2018.03.01 14:30 1.76721000 1.76662000 1.76655000 1.76750000 1.76667865 0.00093127 700 1519914900 2018.03.01 14:35 1.76664000 1.76637000 1.76624000 1.76702000 1.76664926 0.00091177 667 1519915200 2018.03.01 14:40 1.76636000 1.76634000 1.76614000 1.76684000 1.76661980 0.00089765 692 1519915500 2018.03.01 14:45 1.76633000 1.76618000 1.76574000 1.76650000 1.76657792 0.00086148 669 1519915800 2018.03.01 14:50 1.76618000 1.76669000 1.76610000 1.76676000 1.76658859 0.00083863 617 1519916100 2018.03.01 14:55 1.76670000 1.76672000 1.76652000 1.76711000 1.76660111 0.00079320 732 1519916400 2018.03.01 15:00 1.76672000 1.76759000 1.76667000 1.76784000 1.76669529 0.00079836 909 1519916700 2018.03.01 15:05 1.76764000 1.76810000 1.76730000 1.76818000 1.76682907 0.00080172 685 1519917000 2018.03.01 15:10 1.76810000 1.76821000 1.76800000 1.76897000 1.76696059 0.00078490 653 1519917300 2018.03.01 15:15 1.76823000 1.76906000 1.76823000 1.76913000 1.76716053 0.00083269 716 1519917600 2018.03.01 15:20 1.76901000 1.76814000 1.76805000 1.76904000 1.76725381 0.00081698 714 1519917900 2018.03.01 15:25 1.76812000 1.76750000 1.76734000 1.76858000 1.76727726 0.00081108 641 1519918200 2018.03.01 15:30 1.76750000 1.76752000 1.76699000 1.76852000 1.76730038 0.00081031 1448 1519918500 2018.03.01 15:35 1.76752000 1.76644000 1.76620000 1.76791000 1.76721844 0.00077661 754 1519918800 2018.03.01 15:40 1.76642000 1.76702000 1.76624000 1.76715000 1.76719954 0.00077206 885 1519919100 2018.03.01 15:45 1.76701000 1.76722000 1.76643000 1.76750000 1.76720149 0.00077139 982 1519919400 2018.03.01 15:50 1.76721000 1.76845000 1.76706000 1.76888000 1.76732039 0.00080306 1037 1519919700 2018.03.01 15:55 1.76845000 1.76914000 1.76833000 1.76979000 1.76749369 0.00087898 962 1519920000 2018.03.01 16:00 1.76914000 1.76938000 1.76879000 1.76958000 1.76767334 0.00098532 1186 1519920300 2018.03.01 16:05 1.76938000 1.76868000 1.76850000 1.76940000 1.76776921 0.00101938 1104 1519920600 2018.03.01 16:10 1.76865000 1.76820000 1.76800000 1.76883000 1.76781024 0.00099702 1083 1519920900 2018.03.01 16:15 1.76820000 1.76760000 1.76705000 1.76879000 1.76779022 0.00094281 1238 1519921200 2018.03.01 16:20 1.76760000 1.76764000 1.76672000 1.76795000 1.76777591 0.00088578 965 1519921500 2018.03.01 16:25 1.76765000 1.76868000 1.76760000 1.76894000 1.76786201 0.00082725 1054 1519921800 2018.03.01 16:30 1.76868000 1.76814000 1.76801000 1.76901000 1.76788849 0.00078386 1187 1519922100 2018.03.01 16:35 1.76815000 1.76729000 1.76716000 1.76837000 1.76783149 0.00076160 1454 1519922400 2018.03.01 16:40 1.76730000 1.76666000 1.76646000 1.76744000 1.76771992 0.00082790 1030 1519922700 2018.03.01 16:45 1.76666000 1.76573000 1.76554000 1.76700000 1.76753040 0.00097761 1597 1519923000 2018.03.01 16:50 1.76573000 1.76652000 1.76555000 1.76684000 1.76743417 0.00101749 1293 1519923300 2018.03.01 16:55 1.76652000 1.76512000 1.76492000 1.76654000 1.76721378 0.00112786 1399 1519923600 2018.03.01 17:00 1.76512000 1.76579000 1.76477000 1.76625000 1.76707818 0.00118709 2542 1519923900 2018.03.01 17:05 1.76581000 1.76605000 1.76503000 1.76607000 1.76698026 0.00123232 1414 1519924200 2018.03.01 17:10 1.76605000 1.76583000 1.76549000 1.76615000 1.76687071 0.00128361 1262 1519924500 2018.03.01 17:15 1.76584000 1.76564000 1.76549000 1.76616000 1.76675350 0.00134692 1360 1519924800 2018.03.01 17:20 1.76565000 1.76366000 1.76365000 1.76603000 1.76645888 0.00160094 1665 1519925100 2018.03.01 17:25 1.76367000 1.76334000 1.76303000 1.76448000 1.76616184 0.00183222 1800 1519925400 2018.03.01 17:30 1.76334000 1.76233000 1.76214000 1.76433000 1.76579691 0.00206427 2792 1519925700 2018.03.01 17:35 1.76232000 1.76391000 1.76220000 1.76394000 1.76561720 0.00202409 2240 1519926000 2018.03.01 17:40 1.76391000 1.76460000 1.76376000 1.76543000 1.76552032 0.00188095 2010 1519926300 2018.03.01 17:45 1.76460000 1.76303000 1.76293000 1.76467000 1.76528315 0.00187939 1843 1519926600 2018.03.01 17:50 1.76305000 1.76302000 1.76269000 1.76387000 1.76506761 0.00187489 1542 1519926900 2018.03.01 17:55 1.76302000 1.76247000 1.76238000 1.76345000 1.76482022 0.00192211 1891 1519927200 2018.03.01 18:00 1.76247000 1.76228000 1.76203000 1.76319000 1.76457829 0.00194095 2386 1519927500 2018.03.01 18:05 1.76230000 1.76305000 1.76164000 1.76341000 1.76443274 0.00176244 1823 1519927800 2018.03.01 18:10 1.76304000 1.76345000 1.76277000 1.76438000 1.76433915 0.00157686 1586 1519928100 2018.03.01 18:15 1.76345000 1.76331000 1.76307000 1.76399000 1.76424113 0.00145050 1566 1519928400 2018.03.01 18:20 1.76333000 1.76484000 1.76324000 1.76498000 1.76429817 0.00135552 1690 1519928700 2018.03.01 18:25 1.76485000 1.76397000 1.76296000 1.76485000 1.76426691 0.00131513 2351 1519929000 2018.03.01 18:30 1.76397000 1.76381000 1.76333000 1.76444000 1.76422340 0.00120941 1805 1519929300 2018.03.01 18:35 1.76381000 1.76368000 1.76342000 1.76416000 1.76417165 0.00118607 1416 1519929600 2018.03.01 18:40 1.76367000 1.76388000 1.76360000 1.76455000 1.76414387 0.00112277 1591 1519929900 2018.03.01 18:45 1.76389000 1.76414000 1.76333000 1.76428000 1.76414350 0.00103857 1703 1519930200 2018.03.01 18:50 1.76414000 1.76519000 1.76403000 1.76522000 1.76424317 0.00104570 962 1519930500 2018.03.01 18:55 1.76519000 1.76584000 1.76471000 1.76591000 1.76439525 0.00114665 1226 1519930800 2018.03.01 19:00 1.76584000 1.76582000 1.76516000 1.76607000 1.76453094 0.00125290 1205 1519931100 2018.03.01 19:05 1.76584000 1.76684000 1.76555000 1.76724000 1.76475085 0.00143499 965 1519931400 2018.03.01 19:10 1.76684000 1.76620000 1.76604000 1.76705000 1.76488886 0.00143231 839 1519931700 2018.03.01 19:15 1.76621000 1.76528000 1.76522000 1.76655000 1.76492611 0.00143574 1372 1519932000 2018.03.01 19:20 1.76535000 1.76607000 1.76499000 1.76614000 1.76503506 0.00150595 1693 1519932300 2018.03.01 19:25 1.76607000 1.76801000 1.76592000 1.76805000 1.76531838 0.00169124 1725 1519932600 2018.03.01 19:30 1.76802000 1.76760000 1.76740000 1.76883000 1.76553568 0.00177054 1816 1519932900 2018.03.01 19:35 1.76758000 1.76753000 1.76675000 1.76771000 1.76572562 0.00175736 1466 1519933200 2018.03.01 19:40 1.76755000 1.76843000 1.76741000 1.76853000 1.76598318 0.00176685 1280 1519933500 2018.03.01 19:45 1.76842000 1.76784000 1.76769000 1.76878000 1.76616002 0.00174228 1219 1519933800 2018.03.01 19:50 1.76780000 1.76733000 1.76683000 1.76780000 1.76627144 0.00168338 1370 1519934100 2018.03.01 19:55 1.76731000 1.76789000 1.76725000 1.76803000 1.76642559 0.00162196 1560 1519934400 2018.03.01 20:00 1.76788000 1.76858000 1.76747000 1.76875000 1.76663077 0.00169507 1401 1519934700 2018.03.01 20:05 1.76857000 1.76879000 1.76813000 1.76893000 1.76683641 0.00169533 1364 1519935000 2018.03.01 20:10 1.76878000 1.76857000 1.76841000 1.76930000 1.76700152 0.00162691 1495 1519935300 2018.03.01 20:15 1.76857000 1.76792000 1.76777000 1.76886000 1.76708899 0.00147140 1264 1519935600 2018.03.01 20:20 1.76792000 1.76804000 1.76787000 1.76846000 1.76717956 0.00130475 1195 1519935900 2018.03.01 20:25 1.76804000 1.76841000 1.76785000 1.76881000 1.76729675 0.00113996 1423 1519936200 2018.03.01 20:30 1.76841000 1.76805000 1.76800000 1.76888000 1.76736849 0.00104348 1157 1519936500 2018.03.01 20:35 1.76804000 1.76835000 1.76785000 1.76856000 1.76746196 0.00099492 961 1519936800 2018.03.01 20:40 1.76835000 1.76855000 1.76766000 1.76865000 1.76756559 0.00093421 1222 1519937100 2018.03.01 20:45 1.76855000 1.76843000 1.76804000 1.76900000 1.76764791 0.00092360 1431 1519937400 2018.03.01 20:50 1.76843000 1.76877000 1.76810000 1.76897000 1.76775478 0.00087408 1040 1519937700 2018.03.01 20:55 1.76878000 1.76939000 1.76866000 1.76939000 1.76791051 0.00070685 1282 1519938000 2018.03.01 21:00 1.76942000 1.76964000 1.76931000 1.77024000 1.76807523 0.00061374 1734 1519938300 2018.03.01 21:05 1.76963000 1.76828000 1.76805000 1.76968000 1.76809473 0.00060779 1635 1519938600 2018.03.01 21:10 1.76827000 1.76825000 1.76776000 1.76855000 1.76810952 0.00059244 1567 1519938900 2018.03.01 21:15 1.76826000 1.76731000 1.76710000 1.76856000 1.76803337 0.00063813 1151 1519939200 2018.03.01 21:20 1.76731000 1.76711000 1.76701000 1.76768000 1.76794543 0.00070157 1628 1519939500 2018.03.01 21:25 1.76709000 1.76712000 1.76675000 1.76789000 1.76786682 0.00076029 2161 1519939800 2018.03.01 21:30 1.76712000 1.76791000 1.76694000 1.76801000 1.76787093 0.00074863 2112 1519940100 2018.03.01 21:35 1.76790000 1.76686000 1.76670000 1.76796000 1.76777465 0.00082906 1657 1519940400 2018.03.01 21:40 1.76684000 1.76647000 1.76612000 1.76704000 1.76765040 0.00091599 1705 1519940700 2018.03.01 21:45 1.76648000 1.76632000 1.76550000 1.76672000 1.76752369 0.00098188 1616 1519941000 2018.03.01 21:50 1.76636000 1.76647000 1.76460000 1.76661000 1.76742334 0.00102320 2653 1519941300 2018.03.01 21:55 1.76648000 1.76609000 1.76508000 1.76657000 1.76729636 0.00111041 2879 1519941600 2018.03.01 22:00 1.76609000 1.76573000 1.76567000 1.76692000 1.76714718 0.00120971 2805 1519941900 2018.03.01 22:05 1.76576000 1.76578000 1.76531000 1.76653000 1.76701697 0.00126389 1975 1519942200 2018.03.01 22:10 1.76575000 1.76545000 1.76512000 1.76609000 1.76686774 0.00134447 2103 1519942500 2018.03.01 22:15 1.76542000 1.76469000 1.76453000 1.76542000 1.76666033 0.00145896 1496 1519942800 2018.03.01 22:20 1.76469000 1.76540000 1.76452000 1.76557000 1.76654030 0.00146391 1591 1519943100 2018.03.01 22:25 1.76543000 1.76635000 1.76532000 1.76640000 1.76652218 0.00140790 1438 1519943400 2018.03.01 22:30 1.76635000 1.76545000 1.76524000 1.76640000 1.76642007 0.00136195 1976 1519943700 2018.03.01 22:35 1.76550000 1.76477000 1.76441000 1.76567000 1.76626292 0.00127383 1248 1519944000 2018.03.01 22:40 1.76475000 1.76497000 1.76462000 1.76549000 1.76613978 0.00108161 1071 1519944300 2018.03.01 22:45 1.76499000 1.76515000 1.76473000 1.76553000 1.76604552 0.00100338 979 1519944600 2018.03.01 22:50 1.76515000 1.76606000 1.76512000 1.76614000 1.76604690 0.00087391 997 1519944900 2018.03.01 22:55 1.76605000 1.76609000 1.76578000 1.76662000 1.76605100 0.00082725 1280 1519945200 2018.03.01 23:00 1.76608000 1.76566000 1.76548000 1.76644000 1.76601376 0.00079310 960 1519945500 2018.03.01 23:05 1.76566000 1.76612000 1.76545000 1.76645000 1.76602388 0.00075564 577 1519945800 2018.03.01 23:10 1.76614000 1.76670000 1.76614000 1.76682000 1.76608827 0.00066725 477 1519946100 2018.03.01 23:15 1.76670000 1.76700000 1.76664000 1.76705000 1.76617510 0.00071299 427 1519946400 2018.03.01 23:20 1.76700000 1.76715000 1.76700000 1.76747000 1.76626795 0.00078537 372 1519946700 2018.03.01 23:25 1.76716000 1.76740000 1.76710000 1.76754000 1.76637577 0.00087552 348 1519947000 2018.03.01 23:30 1.76740000 1.76711000 1.76701000 1.76750000 1.76644569 0.00092555 321 1519947300 2018.03.01 23:35 1.76710000 1.76720000 1.76701000 1.76730000 1.76651753 0.00097279 248 1519947600 2018.03.01 23:40 1.76719000 1.76749000 1.76708000 1.76751000 1.76661015 0.00102401 330 1519947900 2018.03.01 23:45 1.76747000 1.76788000 1.76735000 1.76812000 1.76673109 0.00109887 423 1519948200 2018.03.01 23:50 1.76788000 1.76785000 1.76772000 1.76810000 1.76683765 0.00113404 438 1519948500 2018.03.01 23:55 1.76782000 1.76781000 1.76770000 1.76817000 1.76693025 0.00108510 253 1519948800 2018.03.02 00:00 1.76815000 1.76743000 1.76682000 1.76815000 1.76697785 0.00105274 55 1519949100 2018.03.02 00:05 1.76743000 1.76755000 1.76730000 1.76755000 1.76703234 0.00106980 73 1519949400 2018.03.02 00:10 1.76756000 1.76757000 1.76731000 1.76770000 1.76708355 0.00103222 58 1519949700 2018.03.02 00:15 1.76757000 1.76707000 1.76702000 1.76757000 1.76708226 0.00089292 90 1519950000 2018.03.02 00:20 1.76708000 1.76717000 1.76703000 1.76717000 1.76709061 0.00075928 39 1519950300 2018.03.02 00:25 1.76718000 1.76715000 1.76706000 1.76734000 1.76709627 0.00062339 70 1519950600 2018.03.02 00:30 1.76718000 1.76694000 1.76694000 1.76726000 1.76708139 0.00058050 78 1519950900 2018.03.02 00:35 1.76697000 1.76698000 1.76694000 1.76709000 1.76707173 0.00053851 56 1519951200 2018.03.02 00:40 1.76698000 1.76703000 1.76688000 1.76711000 1.76706776 0.00043784 91 1519951500 2018.03.02 00:45 1.76706000 1.76738000 1.76706000 1.76743000 1.76709749 0.00037303 152 1519951800 2018.03.02 00:50 1.76738000 1.76762000 1.76658000 1.76769000 1.76714726 0.00035121 298 1519952100 2018.03.02 00:55 1.76762000 1.76760000 1.76740000 1.76765000 1.76719037 0.00033948 125 1519952400 2018.03.02 01:00 1.76760000 1.76718000 1.76715000 1.76765000 1.76718939 0.00033989 356 1519952700 2018.03.02 01:05 1.76721000 1.76700000 1.76689000 1.76732000 1.76717135 0.00034819 205 1519953000 2018.03.02 01:10 1.76698000 1.76700000 1.76680000 1.76703000 1.76715503 0.00035840 219 1519953300 2018.03.02 01:15 1.76699000 1.76721000 1.76690000 1.76721000 1.76716027 0.00035572 164 1519953600 2018.03.02 01:20 1.76722000 1.76738000 1.76714000 1.76745000 1.76718119 0.00034122 147 1519953900 2018.03.02 01:25 1.76738000 1.76736000 1.76724000 1.76744000 1.76719822 0.00029896 88 1519954200 2018.03.02 01:30 1.76736000 1.76742000 1.76715000 1.76742000 1.76721934 0.00025896 104 1519954500 2018.03.02 01:35 1.76741000 1.76732000 1.76725000 1.76743000 1.76722893 0.00022200 80 1519954800 2018.03.02 01:40 1.76732000 1.76714000 1.76711000 1.76736000 1.76722046 0.00021942 132 1519955100 2018.03.02 01:45 1.76715000 1.76719000 1.76696000 1.76729000 1.76721756 0.00020702 171 1519955400 2018.03.02 01:50 1.76720000 1.76729000 1.76716000 1.76738000 1.76722446 0.00019210 191 1519955700 2018.03.02 01:55 1.76732000 1.76746000 1.76724000 1.76746000 1.76724689 0.00019556 180 1519956000 2018.03.02 02:00 1.76748000 1.76698000 1.76688000 1.76753000 1.76722147 0.00020340 466 1519956300 2018.03.02 02:05 1.76699000 1.76691000 1.76673000 1.76714000 1.76719181 0.00021617 438 1519956600 2018.03.02 02:10 1.76692000 1.76672000 1.76667000 1.76695000 1.76714687 0.00024127 227 1519956900 2018.03.02 02:15 1.76674000 1.76661000 1.76647000 1.76691000 1.76709574 0.00027974 370 1519957200 2018.03.02 02:20 1.76660000 1.76710000 1.76660000 1.76716000 1.76709615 0.00027921 336 1519957500 2018.03.02 02:25 1.76709000 1.76697000 1.76685000 1.76709000 1.76708413 0.00027698 314 1519957800 2018.03.02 02:30 1.76697000 1.76665000 1.76663000 1.76724000 1.76704279 0.00027718 562 1519958100 2018.03.02 02:35 1.76663000 1.76649000 1.76646000 1.76676000 1.76699014 0.00028656 340 1519958400 2018.03.02 02:40 1.76649000 1.76597000 1.76597000 1.76657000 1.76689299 0.00038126 411 1519958700 2018.03.02 02:45 1.76597000 1.76648000 1.76592000 1.76655000 1.76685365 0.00040237 236 1519959000 2018.03.02 02:50 1.76649000 1.76667000 1.76643000 1.76669000 1.76683616 0.00040835 366 1519959300 2018.03.02 02:55 1.76667000 1.76672000 1.76656000 1.76692000 1.76682510 0.00040360 443 1519959600 2018.03.02 03:00 1.76672000 1.76663000 1.76641000 1.76676000 1.76680652 0.00039074 386 1519959900 2018.03.02 03:05 1.76663000 1.76639000 1.76631000 1.76666000 1.76676685 0.00038922 486 1519960200 2018.03.02 03:10 1.76639000 1.76670000 1.76639000 1.76680000 1.76676048 0.00036207 557 1519960500 2018.03.02 03:15 1.76668000 1.76707000 1.76658000 1.76707000 1.76678996 0.00034404 319 1519960800 2018.03.02 03:20 1.76706000 1.76672000 1.76667000 1.76714000 1.76678330 0.00033537 402 1519961100 2018.03.02 03:25 1.76670000 1.76715000 1.76666000 1.76724000 1.76681822 0.00033481 448 1519961400 2018.03.02 03:30 1.76713000 1.76701000 1.76681000 1.76720000 1.76683649 0.00032388 584 1519961700 2018.03.02 03:35 1.76700000 1.76722000 1.76697000 1.76731000 1.76687301 0.00031604 515 1519962000 2018.03.02 03:40 1.76721000 1.76735000 1.76699000 1.76744000 1.76691844 0.00034860 448 1519962300 2018.03.02 03:45 1.76737000 1.76722000 1.76712000 1.76747000 1.76694716 0.00036627 461 1519962600 2018.03.02 03:50 1.76724000 1.76804000 1.76710000 1.76854000 1.76705124 0.00046976 1018 1519962900 2018.03.02 03:55 1.76806000 1.76832000 1.76778000 1.76836000 1.76717207 0.00057625 538 1519963200 2018.03.02 04:00 1.76832000 1.76830000 1.76820000 1.76865000 1.76727950 0.00066571 593 1519963500 2018.03.02 04:05 1.76832000 1.76883000 1.76821000 1.76883000 1.76742716 0.00079652 519 1519963800 2018.03.02 04:10 1.76883000 1.76853000 1.76845000 1.76883000 1.76753219 0.00085194 305 1519964100 2018.03.02 04:15 1.76852000 1.76848000 1.76817000 1.76871000 1.76762246 0.00087652 685 1519964400 2018.03.02 04:20 1.76848000 1.76854000 1.76832000 1.76856000 1.76770985 0.00084683 260 1519964700 2018.03.02 04:25 1.76853000 1.76841000 1.76841000 1.76875000 1.76777653 0.00083453 592 1519965000 2018.03.02 04:30 1.76843000 1.76864000 1.76839000 1.76881000 1.76785876 0.00084028 858 1519965300 2018.03.02 04:35 1.76864000 1.76878000 1.76855000 1.76888000 1.76794650 0.00084636 616 1519965600 2018.03.02 04:40 1.76879000 1.76903000 1.76873000 1.76931000 1.76804969 0.00084954 509 1519965900 2018.03.02 04:45 1.76902000 1.76916000 1.76894000 1.76930000 1.76815543 0.00082013 378 1519966200 2018.03.02 04:50 1.76914000 1.76898000 1.76898000 1.76930000 1.76823396 0.00078568 488 1519966500 2018.03.02 04:55 1.76898000 1.76881000 1.76878000 1.76902000 1.76828882 0.00075863 304 1519966800 2018.03.02 05:00 1.76880000 1.76864000 1.76857000 1.76881000 1.76832227 0.00067887 415 1519967100 2018.03.02 05:05 1.76864000 1.76843000 1.76829000 1.76876000 1.76833253 0.00062654 328 1519967400 2018.03.02 05:10 1.76839000 1.76859000 1.76833000 1.76861000 1.76835705 0.00055224 249 1519967700 2018.03.02 05:15 1.76855000 1.76878000 1.76850000 1.76898000 1.76839733 0.00048984 345 1519968000 2018.03.02 05:20 1.76879000 1.76895000 1.76862000 1.76900000 1.76844997 0.00042971 194 1519968300 2018.03.02 05:25 1.76896000 1.76870000 1.76863000 1.76896000 1.76847378 0.00032143 244 1519968600 2018.03.02 05:30 1.76869000 1.76849000 1.76845000 1.76875000 1.76847532 0.00030548 291 1519968900 2018.03.02 05:35 1.76849000 1.76860000 1.76846000 1.76873000 1.76848720 0.00029679 205 1519969200 2018.03.02 05:40 1.76860000 1.76864000 1.76849000 1.76871000 1.76850175 0.00028549 305 1519969500 2018.03.02 05:45 1.76864000 1.76858000 1.76849000 1.76865000 1.76850920 0.00027149 187 1519969800 2018.03.02 05:50 1.76858000 1.76870000 1.76858000 1.76877000 1.76852737 0.00026273 220 1519970100 2018.03.02 05:55 1.76871000 1.76896000 1.76870000 1.76896000 1.76856858 0.00025309 175 1519970400 2018.03.02 06:00 1.76897000 1.76879000 1.76861000 1.76902000 1.76858966 0.00024490 532 1519970700 2018.03.02 06:05 1.76879000 1.76886000 1.76871000 1.76897000 1.76861541 0.00023268 434 1519971000 2018.03.02 06:10 1.76887000 1.76888000 1.76878000 1.76910000 1.76864061 0.00022490 328 1519971300 2018.03.02 06:15 1.76887000 1.76897000 1.76868000 1.76902000 1.76867198 0.00021785 282 1519971600 2018.03.02 06:20 1.76896000 1.76896000 1.76876000 1.76918000 1.76869941 0.00020095 175 1519971900 2018.03.02 06:25 1.76896000 1.76880000 1.76870000 1.76908000 1.76870899 0.00017117 274 1519972200 2018.03.02 06:30 1.76878000 1.76863000 1.76841000 1.76878000 1.76870147 0.00016257 358 1519972500 2018.03.02 06:35 1.76864000 1.76860000 1.76856000 1.76878000 1.76869180 0.00016417 216 1519972800 2018.03.02 06:40 1.76860000 1.76865000 1.76854000 1.76876000 1.76868782 0.00016496 205 1519973100 2018.03.02 06:45 1.76866000 1.76856000 1.76846000 1.76868000 1.76867565 0.00016121 189 1519973400 2018.03.02 06:50 1.76856000 1.76849000 1.76848000 1.76864000 1.76865797 0.00017193 82 1519973700 2018.03.02 06:55 1.76849000 1.76850000 1.76838000 1.76859000 1.76864292 0.00017895 162 1519974000 2018.03.02 07:00 1.76851000 1.76856000 1.76848000 1.76870000 1.76863503 0.00016897 193 1519974300 2018.03.02 07:05 1.76856000 1.76853000 1.76852000 1.76900000 1.76862502 0.00017333 449 1519974600 2018.03.02 07:10 1.76853000 1.76848000 1.76835000 1.76856000 1.76861121 0.00017912 246 1519974900 2018.03.02 07:15 1.76847000 1.76863000 1.76842000 1.76875000 1.76861300 0.00017839 323 1519975200 2018.03.02 07:20 1.76864000 1.76862000 1.76860000 1.76883000 1.76861367 0.00017802 234 1519975500 2018.03.02 07:25 1.76863000 1.76873000 1.76862000 1.76876000 1.76862475 0.00017502 110 1519975800 2018.03.02 07:30 1.76873000 1.76858000 1.76850000 1.76882000 1.76862049 0.00017611 267 1519976100 2018.03.02 07:35 1.76858000 1.76860000 1.76850000 1.76879000 1.76861853 0.00015960 268 1519976400 2018.03.02 07:40 1.76860000 1.76854000 1.76846000 1.76864000 1.76861105 0.00015800 202 1519976700 2018.03.02 07:45 1.76854000 1.76856000 1.76849000 1.76875000 1.76860619 0.00014945 365 1519977000 2018.03.02 07:50 1.76856000 1.76880000 1.76852000 1.76896000 1.76862465 0.00013991 553 1519977300 2018.03.02 07:55 1.76878000 1.76913000 1.76876000 1.76943000 1.76867278 0.00016278 699 1519977600 2018.03.02 08:00 1.76914000 1.76878000 1.76864000 1.76928000 1.76868299 0.00015412 724 1519977900 2018.03.02 08:05 1.76878000 1.76904000 1.76878000 1.76924000 1.76871699 0.00018112 636 1519978200 2018.03.02 08:10 1.76902000 1.76899000 1.76884000 1.76910000 1.76874299 0.00019837 355 1519978500 2018.03.02 08:15 1.76897000 1.76904000 1.76874000 1.76904000 1.76877128 0.00021566 458 1519978800 2018.03.02 08:20 1.76904000 1.76910000 1.76887000 1.76912000 1.76880259 0.00023623 391 1519979100 2018.03.02 08:25 1.76911000 1.76866000 1.76866000 1.76917000 1.76878901 0.00022753 350 1519979400 2018.03.02 08:30 1.76871000 1.76852000 1.76816000 1.76897000 1.76876339 0.00021911 567 1519979700 2018.03.02 08:35 1.76855000 1.76852000 1.76843000 1.76883000 1.76874021 0.00021460 539 1519980000 2018.03.02 08:40 1.76852000 1.76865000 1.76842000 1.76879000 1.76873162 0.00021130 478 1519980300 2018.03.02 08:45 1.76865000 1.76877000 1.76863000 1.76887000 1.76873527 0.00020655 476 1519980600 2018.03.02 08:50 1.76878000 1.76886000 1.76878000 1.76900000 1.76874715 0.00019958 414 1519980900 2018.03.02 08:55 1.76889000 1.76908000 1.76884000 1.76910000 1.76877885 0.00020905 284 1519981200 2018.03.02 09:00 1.76908000 1.76865000 1.76853000 1.76909000 1.76876658 0.00020845 507 1519981500 2018.03.02 09:05 1.76865000 1.76848000 1.76797000 1.76869000 1.76873929 0.00021974 976 1519981800 2018.03.02 09:10 1.76848000 1.76792000 1.76788000 1.76867000 1.76866126 0.00029312 761 1519982100 2018.03.02 09:15 1.76792000 1.76910000 1.76754000 1.76911000 1.76870304 0.00029815 770 1519982400 2018.03.02 09:20 1.76909000 1.76800000 1.76790000 1.76915000 1.76863609 0.00034743 798 1519982700 2018.03.02 09:25 1.76801000 1.76731000 1.76715000 1.76808000 1.76850979 0.00048255 889 1519983000 2018.03.02 09:30 1.76731000 1.76712000 1.76710000 1.76782000 1.76837743 0.00060242 822 1519983300 2018.03.02 09:35 1.76712000 1.76771000 1.76702000 1.76782000 1.76831387 0.00061514 982 1519983600 2018.03.02 09:40 1.76773000 1.76769000 1.76740000 1.76785000 1.76825445 0.00063871 521 1519983900 2018.03.02 09:45 1.76771000 1.76733000 1.76733000 1.76808000 1.76816641 0.00066993 752 1519984200 2018.03.02 09:50 1.76731000 1.76676000 1.76665000 1.76731000 1.76803246 0.00074682 628 1519984500 2018.03.02 09:55 1.76676000 1.76757000 1.76673000 1.76758000 1.76798842 0.00073041 806 1519984800 2018.03.02 10:00 1.76757000 1.76684000 1.76649000 1.76801000 1.76787905 0.00075432 1299 1519985100 2018.03.02 10:05 1.76684000 1.76701000 1.76667000 1.76732000 1.76779628 0.00077603 913 1519985400 2018.03.02 10:10 1.76699000 1.76733000 1.76697000 1.76772000 1.76775187 0.00077537 793 1519985700 2018.03.02 10:15 1.76733000 1.76790000 1.76724000 1.76798000 1.76776598 0.00075412 579 1519986000 2018.03.02 10:20 1.76792000 1.76673000 1.76655000 1.76847000 1.76766732 0.00077545 818 1519986300 2018.03.02 10:25 1.76673000 1.76694000 1.76626000 1.76704000 1.76759805 0.00076065 625 1519986600 2018.03.02 10:30 1.76694000 1.76750000 1.76692000 1.76770000 1.76758871 0.00070744 605 1519986900 2018.03.02 10:35 1.76751000 1.76776000 1.76735000 1.76777000 1.76760502 0.00062546 492 1519987200 2018.03.02 10:40 1.76777000 1.76778000 1.76747000 1.76835000 1.76762169 0.00058362 801 1519987500 2018.03.02 10:45 1.76779000 1.76816000 1.76764000 1.76816000 1.76767296 0.00057534 573 1519987800 2018.03.02 10:50 1.76818000 1.76871000 1.76808000 1.76880000 1.76777172 0.00064289 694 1519988100 2018.03.02 10:55 1.76869000 1.76965000 1.76824000 1.76970000 1.76795060 0.00077363 647 1519988400 2018.03.02 11:00 1.76967000 1.76994000 1.76943000 1.77038000 1.76814007 0.00096543 769 1519988700 2018.03.02 11:05 1.76994000 1.77051000 1.76973000 1.77085000 1.76836578 0.00116691 648 1519989000 2018.03.02 11:10 1.77051000 1.76998000 1.76963000 1.77083000 1.76851951 0.00124641 1022 1519989300 2018.03.02 11:15 1.76998000 1.77034000 1.76972000 1.77035000 1.76869289 0.00136182 631 1519989600 2018.03.02 11:20 1.77034000 1.77095000 1.77008000 1.77101000 1.76890786 0.00151022 510 1519989900 2018.03.02 11:25 1.77095000 1.77059000 1.77053000 1.77095000 1.76906806 0.00157192 314 1519990200 2018.03.02 11:30 1.77074000 1.77088000 1.77052000 1.77135000 1.76924063 0.00159424 675 1519990500 2018.03.02 11:35 1.77088000 1.77148000 1.77040000 1.77160000 1.76945390 0.00169273 598 1519990800 2018.03.02 11:40 1.77146000 1.77086000 1.77040000 1.77146000 1.76958781 0.00165791 720 1519991100 2018.03.02 11:45 1.77086000 1.77234000 1.77081000 1.77252000 1.76984993 0.00173380 774 1519991400 2018.03.02 11:50 1.77234000 1.77174000 1.77167000 1.77261000 1.77002993 0.00173558 646 1519991700 2018.03.02 11:55 1.77172000 1.77142000 1.77117000 1.77179000 1.77016232 0.00172727 715 1519992000 2018.03.02 12:00 1.77145000 1.77121000 1.77072000 1.77148000 1.77026210 0.00158248 766 1519992300 2018.03.02 12:05 1.77119000 1.77060000 1.77031000 1.77119000 1.77029428 0.00140296 724 1519992600 2018.03.02 12:10 1.77061000 1.77031000 1.76986000 1.77068000 1.77029578 0.00125619 790 1519992900 2018.03.02 12:15 1.77031000 1.77029000 1.77013000 1.77070000 1.77029523 0.00112099 737 1519993200 2018.03.02 12:20 1.77029000 1.77087000 1.76988000 1.77106000 1.77034997 0.00096584 687 1519993500 2018.03.02 12:25 1.77088000 1.77201000 1.77088000 1.77227000 1.77050807 0.00085697 980 1519993800 2018.03.02 12:30 1.77201000 1.77111000 1.77101000 1.77216000 1.77056539 0.00074464 1038 1519994100 2018.03.02 12:35 1.77109000 1.77201000 1.77102000 1.77203000 1.77070297 0.00072386 720 1519994400 2018.03.02 12:40 1.77201000 1.77222000 1.77160000 1.77231000 1.77084745 0.00072121 870 1519994700 2018.03.02 12:45 1.77224000 1.77254000 1.77222000 1.77294000 1.77100865 0.00075765 787 1519995000 2018.03.02 12:50 1.77254000 1.77244000 1.77156000 1.77259000 1.77114497 0.00074824 826 1519995300 2018.03.02 12:55 1.77245000 1.77330000 1.77245000 1.77336000 1.77135021 0.00082042 1066 1519995600 2018.03.02 13:00 1.77330000 1.77392000 1.77305000 1.77421000 1.77159495 0.00096409 1235 1519995900 2018.03.02 13:05 1.77392000 1.77374000 1.77348000 1.77466000 1.77179924 0.00103995 1573 1519996200 2018.03.02 13:10 1.77374000 1.77430000 1.77330000 1.77440000 1.77203741 0.00115921 1701 1519996500 2018.03.02 13:15 1.77432000 1.77432000 1.77373000 1.77567000 1.77225480 0.00127223 1192 1519996800 2018.03.02 13:20 1.77436000 1.77377000 1.77350000 1.77469000 1.77239910 0.00129077 1000 1519997100 2018.03.02 13:25 1.77377000 1.77361000 1.77312000 1.77386000 1.77251443 0.00133360 764 1519997400 2018.03.02 13:30 1.77360000 1.77343000 1.77248000 1.77399000 1.77260162 0.00135020 1160 1519997700 2018.03.02 13:35 1.77342000 1.77285000 1.77285000 1.77363000 1.77262528 0.00132831 870 1519998000 2018.03.02 13:40 1.77283000 1.77304000 1.77277000 1.77343000 1.77266478 0.00129677 766 1519998300 2018.03.02 13:45 1.77303000 1.77281000 1.77251000 1.77333000 1.77267861 0.00121254 803 1519998600 2018.03.02 13:50 1.77282000 1.77228000 1.77222000 1.77323000 1.77264064 0.00109728 733 1519998900 2018.03.02 13:55 1.77229000 1.77304000 1.77229000 1.77362000 1.77267868 0.00095860 951 1519999200 2018.03.02 14:00 1.77304000 1.77415000 1.77293000 1.77441000 1.77281880 0.00088357 1049 1519999500 2018.03.02 14:05 1.77413000 1.77300000 1.77292000 1.77453000 1.77283606 0.00086049 710 1519999800 2018.03.02 14:10 1.77302000 1.77474000 1.77302000 1.77475000 1.77301739 0.00080389 792 1520000100 2018.03.02 14:15 1.77474000 1.77493000 1.77425000 1.77499000 1.77319954 0.00081508 757 1520000400 2018.03.02 14:20 1.77493000 1.77552000 1.77448000 1.77588000 1.77342054 0.00087374 1030 1520000700 2018.03.02 14:25 1.77552000 1.77567000 1.77525000 1.77644000 1.77363477 0.00094095 995 1520001000 2018.03.02 14:30 1.77567000 1.77567000 1.77551000 1.77648000 1.77382860 0.00097679 800 1520001300 2018.03.02 14:35 1.77566000 1.77470000 1.77451000 1.77576000 1.77391159 0.00098020 714 1520001600 2018.03.02 14:40 1.77469000 1.77484000 1.77413000 1.77523000 1.77400001 0.00099622 614 1520001900 2018.03.02 14:45 1.77484000 1.77394000 1.77388000 1.77493000 1.77399430 0.00099480 734 1520002200 2018.03.02 14:50 1.77394000 1.77429000 1.77363000 1.77429000 1.77402246 0.00099404 864 1520002500 2018.03.02 14:55 1.77424000 1.77491000 1.77365000 1.77491000 1.77410699 0.00101190 1338 1520002800 2018.03.02 15:00 1.77491000 1.77464000 1.77387000 1.77492000 1.77415775 0.00101757 1269 1520003100 2018.03.02 15:05 1.77462000 1.77266000 1.77196000 1.77521000 1.77401511 0.00106009 1148 1520003400 2018.03.02 15:10 1.77266000 1.77533000 1.77218000 1.77555000 1.77414034 0.00108393 1840 1520003700 2018.03.02 15:15 1.77531000 1.77563000 1.77502000 1.77662000 1.77428221 0.00108647 942 1520004000 2018.03.02 15:20 1.77555000 1.77573000 1.77551000 1.77628000 1.77442009 0.00108994 1326 1520004300 2018.03.02 15:25 1.77572000 1.77250000 1.77223000 1.77580000 1.77423723 0.00112778 1349 1520004600 2018.03.02 15:30 1.77649000 1.77569000 1.77449000 1.77762000 1.77437559 0.00105378 1955 1520004900 2018.03.02 15:35 1.77567000 1.77530000 1.77510000 1.77586000 1.77446363 0.00100798 1010 1520005200 2018.03.02 15:40 1.77530000 1.77553000 1.77473000 1.77580000 1.77456519 0.00100890 1018 1520005500 2018.03.02 15:45 1.77553000 1.77522000 1.77448000 1.77583000 1.77462755 0.00093938 1723 1520005800 2018.03.02 15:50 1.77522000 1.77430000 1.77425000 1.77562000 1.77459635 0.00094975 1323 1520006100 2018.03.02 15:55 1.77431000 1.77382000 1.77382000 1.77486000 1.77452242 0.00098049 1011 1520006400 2018.03.02 16:00 1.77383000 1.77536000 1.77345000 1.77575000 1.77460219 0.00095442 1088 1520006700 2018.03.02 16:05 1.77536000 1.77524000 1.77486000 1.77572000 1.77466293 0.00092637 1160 1520007000 2018.03.02 16:10 1.77520000 1.77549000 1.77472000 1.77561000 1.77474170 0.00091279 1162 1520007300 2018.03.02 16:15 1.77549000 1.77385000 1.77356000 1.77562000 1.77465677 0.00093556 1007 1520007600 2018.03.02 16:20 1.77385000 1.77302000 1.77255000 1.77393000 1.77450089 0.00101053 1453 1520007900 2018.03.02 16:25 1.77302000 1.77370000 1.77273000 1.77392000 1.77442462 0.00102959 1171 1520008200 2018.03.02 16:30 1.77368000 1.77344000 1.77261000 1.77382000 1.77433084 0.00106925 1726 1520008500 2018.03.02 16:35 1.77342000 1.77444000 1.77327000 1.77483000 1.77434124 0.00105962 1138 1520008800 2018.03.02 16:40 1.77449000 1.77483000 1.77434000 1.77503000 1.77438779 0.00105481 1447 1520009100 2018.03.02 16:45 1.77484000 1.77426000 1.77356000 1.77488000 1.77437562 0.00098505 1775 1520009400 2018.03.02 16:50 1.77425000 1.77429000 1.77377000 1.77461000 1.77436746 0.00096363 1361 1520009700 2018.03.02 16:55 1.77430000 1.77405000 1.77333000 1.77435000 1.77433723 0.00092899 1320 1520010000 2018.03.02 17:00 1.77403000 1.77509000 1.77399000 1.77509000 1.77440892 0.00088336 1888 1520010300 2018.03.02 17:05 1.77509000 1.77556000 1.77473000 1.77567000 1.77451855 0.00079325 1567 1520010600 2018.03.02 17:10 1.77558000 1.77628000 1.77551000 1.77713000 1.77468631 0.00083584 1829 1520010900 2018.03.02 17:15 1.77628000 1.77431000 1.77430000 1.77628000 1.77465047 0.00082599 1230 1520011200 2018.03.02 17:20 1.77430000 1.77497000 1.77411000 1.77497000 1.77468090 0.00080879 1186 1520011500 2018.03.02 17:25 1.77495000 1.77518000 1.77458000 1.77545000 1.77472843 0.00081516 1104 1520011800 2018.03.02 17:30 1.77519000 1.77666000 1.77499000 1.77683000 1.77491239 0.00094293 1735 1520012100 2018.03.02 17:35 1.77666000 1.77549000 1.77543000 1.77689000 1.77496740 0.00092963 1576 1520012400 2018.03.02 17:40 1.77546000 1.77461000 1.77405000 1.77590000 1.77493336 0.00092110 1381 1520012700 2018.03.02 17:45 1.77458000 1.77415000 1.77410000 1.77596000 1.77485876 0.00091799 1513 1520013000 2018.03.02 17:50 1.77419000 1.77470000 1.77399000 1.77488000 1.77484364 0.00090431 1325 1520013300 2018.03.02 17:55 1.77472000 1.77432000 1.77418000 1.77531000 1.77479377 0.00087580 1876 1520013600 2018.03.02 18:00 1.77432000 1.77475000 1.77397000 1.77485000 1.77478960 0.00078071 1829 1520013900 2018.03.02 18:05 1.77477000 1.77495000 1.77455000 1.77547000 1.77480487 0.00074218 1338 1520014200 2018.03.02 18:10 1.77492000 1.77522000 1.77464000 1.77620000 1.77484441 0.00067817 1773 1520014500 2018.03.02 18:15 1.77522000 1.77573000 1.77492000 1.77584000 1.77492875 0.00069057 1405 1520014800 2018.03.02 18:20 1.77572000 1.77598000 1.77567000 1.77736000 1.77502887 0.00072243 1718 1520015100 2018.03.02 18:25 1.77598000 1.77540000 1.77503000 1.77598000 1.77506422 0.00070466 1245 1520015400 2018.03.02 18:30 1.77541000 1.77470000 1.77450000 1.77608000 1.77502953 0.00069083 1423 1520015700 2018.03.02 18:35 1.77469000 1.77509000 1.77449000 1.77531000 1.77503529 0.00065423 1349 1520016000 2018.03.02 18:40 1.77508000 1.77489000 1.77468000 1.77549000 1.77502145 0.00065742 1229 1520016300 2018.03.02 18:45 1.77490000 1.77498000 1.77466000 1.77522000 1.77501750 0.00064697 990 1520016600 2018.03.02 18:50 1.77499000 1.77426000 1.77423000 1.77515000 1.77494536 0.00061049 1266 1520016900 2018.03.02 18:55 1.77426000 1.77375000 1.77332000 1.77443000 1.77483152 0.00066847 1184 1520017200 2018.03.02 19:00 1.77375000 1.77413000 1.77291000 1.77415000 1.77476471 0.00070028 1141 1520017500 2018.03.02 19:05 1.77409000 1.77357000 1.77310000 1.77427000 1.77465092 0.00076762 1059 1520017800 2018.03.02 19:10 1.77357000 1.77369000 1.77321000 1.77383000 1.77455941 0.00067398 1018 1520018100 2018.03.02 19:15 1.77369000 1.77342000 1.77253000 1.77384000 1.77445089 0.00070682 1194 1520018400 2018.03.02 19:20 1.77344000 1.77364000 1.77323000 1.77407000 1.77437366 0.00074495 839 1520018700 2018.03.02 19:25 1.77365000 1.77423000 1.77341000 1.77423000 1.77435998 0.00074769 798 1520019000 2018.03.02 19:30 1.77423000 1.77514000 1.77398000 1.77518000 1.77443427 0.00074480 860 1520019300 2018.03.02 19:35 1.77512000 1.77598000 1.77497000 1.77598000 1.77458148 0.00079015 712 1520019600 2018.03.02 19:40 1.77596000 1.77545000 1.77537000 1.77623000 1.77466420 0.00080387 1038 1520019900 2018.03.02 19:45 1.77547000 1.77575000 1.77524000 1.77579000 1.77476761 0.00083308 794 1520020200 2018.03.02 19:50 1.77575000 1.77547000 1.77487000 1.77577000 1.77483450 0.00084476 993 1520020500 2018.03.02 19:55 1.77546000 1.77645000 1.77538000 1.77665000 1.77498836 0.00091584 718 1520020800 2018.03.02 20:00 1.77645000 1.77665000 1.77627000 1.77712000 1.77514661 0.00100109 901 1520021100 2018.03.02 20:05 1.77667000 1.77668000 1.77637000 1.77693000 1.77529265 0.00110048 589 1520021400 2018.03.02 20:10 1.77668000 1.77694000 1.77651000 1.77706000 1.77544954 0.00120130 621 1520021700 2018.03.02 20:15 1.77692000 1.77675000 1.77670000 1.77710000 1.77557339 0.00127490 479 1520022000 2018.03.02 20:20 1.77674000 1.77574000 1.77574000 1.77675000 1.77558926 0.00127185 707 1520022300 2018.03.02 20:25 1.77574000 1.77683000 1.77573000 1.77690000 1.77570743 0.00133260 790 1520022600 2018.03.02 20:30 1.77683000 1.77711000 1.77643000 1.77711000 1.77584100 0.00137034 800 1520022900 2018.03.02 20:35 1.77710000 1.77718000 1.77684000 1.77740000 1.77596853 0.00135716 556 1520023200 2018.03.02 20:40 1.77718000 1.77678000 1.77666000 1.77718000 1.77604581 0.00132572 475 1520023500 2018.03.02 20:45 1.77677000 1.77688000 1.77617000 1.77706000 1.77612526 0.00123498 680 1520023800 2018.03.02 20:50 1.77689000 1.77772000 1.77689000 1.77796000 1.77627714 0.00118530 502 1520024100 2018.03.02 20:55 1.77771000 1.77821000 1.77719000 1.77834000 1.77646122 0.00110307 1022 1520024400 2018.03.02 21:00 1.77820000 1.77838000 1.77807000 1.77905000 1.77664396 0.00100810 740 1520024700 2018.03.02 21:05 1.77837000 1.77896000 1.77821000 1.77899000 1.77686454 0.00099694 693 1520025000 2018.03.02 21:10 1.77891000 1.77899000 1.77858000 1.77910000 1.77706696 0.00103897 506 1520025300 2018.03.02 21:15 1.77898000 1.77885000 1.77851000 1.77898000 1.77723677 0.00109584 505 1520025600 2018.03.02 21:20 1.77885000 1.77899000 1.77864000 1.77933000 1.77740375 0.00110146 659 1520025900 2018.03.02 21:25 1.77899000 1.77900000 1.77875000 1.77931000 1.77755577 0.00110436 842 1520026200 2018.03.02 21:30 1.77899000 1.77963000 1.77894000 1.77988000 1.77775332 0.00110659 887 1520026500 2018.03.02 21:35 1.77960000 1.77902000 1.77902000 1.78004000 1.77787395 0.00110981 561 1520026800 2018.03.02 21:40 1.77902000 1.77909000 1.77849000 1.77922000 1.77798977 0.00111410 461 1520027100 2018.03.02 21:45 1.77907000 1.77858000 1.77855000 1.77917000 1.77804598 0.00108488 492 1520027400 2018.03.02 21:50 1.77855000 1.77918000 1.77852000 1.77936000 1.77815398 0.00108697 561 1520027700 2018.03.02 21:55 1.77917000 1.77840000 1.77786000 1.77941000 1.77817741 0.00104187 1110 1520028000 2018.03.02 22:00 1.77840000 1.77762000 1.77740000 1.77851000 1.77812433 0.00090367 1238 1520028300 2018.03.02 22:05 1.77766000 1.77791000 1.77747000 1.77815000 1.77810391 0.00086239 681 1520028600 2018.03.02 22:10 1.77793000 1.77819000 1.77793000 1.77869000 1.77811211 0.00083083 658 1520028900 2018.03.02 22:15 1.77819000 1.77849000 1.77817000 1.77866000 1.77814810 0.00079461 922 1520029200 2018.03.02 22:20 1.77850000 1.77849000 1.77804000 1.77884000 1.77818066 0.00072106 659 1520029500 2018.03.02 22:25 1.77849000 1.77922000 1.77845000 1.77926000 1.77827965 0.00063799 644 1520029800 2018.03.02 22:30 1.77917000 1.77926000 1.77898000 1.77933000 1.77837301 0.00060444 351 1520030100 2018.03.02 22:35 1.77926000 1.77834000 1.77824000 1.77930000 1.77836987 0.00060525 409 1520030400 2018.03.02 22:40 1.77831000 1.77801000 1.77777000 1.77850000 1.77833560 0.00063036 643 1520030700 2018.03.02 22:45 1.77801000 1.77820000 1.77797000 1.77874000 1.77832268 0.00062263 425 1520031000 2018.03.02 22:50 1.77820000 1.77789000 1.77778000 1.77860000 1.77828148 0.00063308 579 1520031300 2018.03.02 22:55 1.77789000 1.77717000 1.77690000 1.77817000 1.77817562 0.00071489 882 1520031600 2018.03.02 23:00 1.77717000 1.77731000 1.77703000 1.77758000 1.77809318 0.00075327 640 1520031900 2018.03.02 23:05 1.77731000 1.77765000 1.77729000 1.77771000 1.77805097 0.00074988 235 1520032200 2018.03.02 23:10 1.77765000 1.77779000 1.77747000 1.77795000 1.77802612 0.00067349 415 1520032500 2018.03.02 23:15 1.77779000 1.77727000 1.77700000 1.77780000 1.77795411 0.00068076 405 1520032800 2018.03.02 23:20 1.77725000 1.77673000 1.77669000 1.77725000 1.77783753 0.00071969 436 1520033100 2018.03.02 23:25 1.77672000 1.77604000 1.77502000 1.77672000 1.77766633 0.00085000 726 1520033400 2018.03.02 23:30 1.77604000 1.77643000 1.77567000 1.77652000 1.77754859 0.00085705 415 1520033700 2018.03.02 23:35 1.77642000 1.77691000 1.77642000 1.77693000 1.77748777 0.00086394 270 1520034000 2018.03.02 23:40 1.77691000 1.77783000 1.77691000 1.77786000 1.77752036 0.00085728 336 1520034300 2018.03.02 23:45 1.77783000 1.77838000 1.77749000 1.77840000 1.77760223 0.00085351 394 1520034600 2018.03.02 23:50 1.77838000 1.77788000 1.77773000 1.77857000 1.77762869 0.00084093 688 1520208000 2018.03.05 00:00 1.77665000 1.77472000 1.77430000 1.77665000 1.77735167 0.00106801 60 1520208300 2018.03.05 00:05 1.77473000 1.77698000 1.77469000 1.77698000 1.77731627 0.00104621 111 1520208600 2018.03.05 00:10 1.77700000 1.77850000 1.77699000 1.77855000 1.77742901 0.00098117 234 1520208900 2018.03.05 00:15 1.77849000 1.77809000 1.77750000 1.77917000 1.77749196 0.00090762 293 1520209200 2018.03.05 00:20 1.77809000 1.77875000 1.77769000 1.77903000 1.77761177 0.00094709 186 1520209500 2018.03.05 00:25 1.77887000 1.77895000 1.77848000 1.78026000 1.77773922 0.00101493 165 1520209800 2018.03.05 00:30 1.77895000 1.77812000 1.77801000 1.77911000 1.77777549 0.00102352 397 1520210100 2018.03.05 00:35 1.77812000 1.77857000 1.77806000 1.77898000 1.77785116 0.00106085 296 1520210400 2018.03.05 00:40 1.77860000 1.77866000 1.77821000 1.77928000 1.77792819 0.00108762 351 1520210700 2018.03.05 00:45 1.77855000 1.77777000 1.77754000 1.77863000 1.77791312 0.00107491 1259 1520211000 2018.03.05 00:50 1.77777000 1.77794000 1.77735000 1.77838000 1.77791568 0.00107403 3226 1520211300 2018.03.05 00:55 1.77794000 1.77741000 1.77639000 1.77818000 1.77786752 0.00106636 590 1520211600 2018.03.05 01:00 1.77741000 1.77807000 1.77732000 1.77904000 1.77788681 0.00106329 1304 1520211900 2018.03.05 01:05 1.77807000 1.77803000 1.77790000 1.77826000 1.77790044 0.00103438 303 1520212200 2018.03.05 01:10 1.77803000 1.77771000 1.77765000 1.77820000 1.77788231 0.00094596 315 1520212500 2018.03.05 01:15 1.77774000 1.77749000 1.77716000 1.77779000 1.77784494 0.00089172 609 1520212800 2018.03.05 01:20 1.77748000 1.77800000 1.77727000 1.77817000 1.77785971 0.00086688 790 1520213100 2018.03.05 01:25 1.77795000 1.77729000 1.77723000 1.77804000 1.77780545 0.00087820 1342 1520213400 2018.03.05 01:30 1.77733000 1.77826000 1.77680000 1.77830000 1.77784874 0.00087307 555 1520213700 2018.03.05 01:35 1.77826000 1.77824000 1.77801000 1.77836000 1.77788601 0.00087698 305 1520214000 2018.03.05 01:40 1.77824000 1.77793000 1.77778000 1.77824000 1.77789020 0.00051649 204 1520214300 2018.03.05 01:45 1.77791000 1.77778000 1.77757000 1.77808000 1.77787970 0.00047958 234 1520214600 2018.03.05 01:50 1.77780000 1.77777000 1.77775000 1.77804000 1.77786925 0.00046352 198 1520214900 2018.03.05 01:55 1.77777000 1.77773000 1.77754000 1.77777000 1.77785599 0.00046653 173 1520215200 2018.03.05 02:00 1.77773000 1.77798000 1.77753000 1.77827000 1.77786780 0.00041899 522 1520215500 2018.03.05 02:05 1.77795000 1.77795000 1.77768000 1.77809000 1.77787563 0.00034109 430 1520215800 2018.03.05 02:10 1.77796000 1.77801000 1.77769000 1.77817000 1.77788843 0.00033622 400 1520216100 2018.03.05 02:15 1.77801000 1.77815000 1.77794000 1.77829000 1.77791334 0.00030472 497 1520216400 2018.03.05 02:20 1.77813000 1.77818000 1.77782000 1.77834000 1.77793873 0.00026579 513 1520216700 2018.03.05 02:25 1.77820000 1.77807000 1.77800000 1.77824000 1.77795124 0.00026687 289 1520217000 2018.03.05 02:30 1.77807000 1.77807000 1.77801000 1.77863000 1.77796255 0.00027032 403 1520217300 2018.03.05 02:35 1.77805000 1.77891000 1.77805000 1.77891000 1.77805278 0.00032787 627 1520217600 2018.03.05 02:40 1.77891000 1.77833000 1.77816000 1.77891000 1.77807918 0.00033931 331 1520217900 2018.03.05 02:45 1.77834000 1.77848000 1.77833000 1.77863000 1.77811736 0.00035956 264 1520218200 2018.03.05 02:50 1.77848000 1.77858000 1.77816000 1.77864000 1.77816142 0.00037240 460 1520218500 2018.03.05 02:55 1.77858000 1.77848000 1.77808000 1.77861000 1.77819176 0.00035396 431 1520218800 2018.03.05 03:00 1.77846000 1.77795000 1.77792000 1.77846000 1.77816873 0.00035072 508 1520219100 2018.03.05 03:05 1.77797000 1.77808000 1.77778000 1.77830000 1.77816028 0.00029066 577 1520219400 2018.03.05 03:10 1.77808000 1.77816000 1.77794000 1.77841000 1.77816026 0.00028980 281 1520219700 2018.03.05 03:15 1.77815000 1.77816000 1.77799000 1.77827000 1.77816023 0.00028925 310 1520220000 2018.03.05 03:20 1.77820000 1.77806000 1.77803000 1.77835000 1.77815069 0.00028513 261 1520220300 2018.03.05 03:25 1.77808000 1.77788000 1.77777000 1.77809000 1.77812491 0.00028048 231 1520220600 2018.03.05 03:30 1.77787000 1.77766000 1.77760000 1.77796000 1.77808063 0.00029459 487 1520220900 2018.03.05 03:35 1.77766000 1.77758000 1.77756000 1.77777000 1.77803295 0.00031737 260 1520221200 2018.03.05 03:40 1.77758000 1.77761000 1.77749000 1.77768000 1.77799267 0.00034346 274 1520221500 2018.03.05 03:45 1.77759000 1.77761000 1.77747000 1.77775000 1.77795622 0.00036658 219 1520221800 2018.03.05 03:50 1.77761000 1.77766000 1.77749000 1.77779000 1.77792801 0.00038285 335 1520222100 2018.03.05 03:55 1.77767000 1.77796000 1.77764000 1.77796000 1.77793106 0.00037853 188 1520222400 2018.03.05 04:00 1.77797000 1.77754000 1.77749000 1.77804000 1.77789382 0.00039679 377 1520222700 2018.03.05 04:05 1.77755000 1.77748000 1.77736000 1.77758000 1.77785440 0.00041872 214 1520223000 2018.03.05 04:10 1.77750000 1.77717000 1.77715000 1.77758000 1.77778922 0.00046405 192 1520223300 2018.03.05 04:15 1.77716000 1.77736000 1.77715000 1.77745000 1.77774834 0.00041427 285 1520223600 2018.03.05 04:20 1.77738000 1.77784000 1.77730000 1.77784000 1.77775707 0.00039136 247 1520223900 2018.03.05 04:25 1.77786000 1.77806000 1.77772000 1.77809000 1.77778592 0.00035698 218 1520224200 2018.03.05 04:30 1.77805000 1.77807000 1.77803000 1.77822000 1.77781298 0.00031450 180 1520224500 2018.03.05 04:35 1.77812000 1.77835000 1.77810000 1.77835000 1.77786412 0.00030627 162 1520224800 2018.03.05 04:40 1.77834000 1.77840000 1.77798000 1.77843000 1.77791516 0.00033678 376 1520225100 2018.03.05 04:45 1.77841000 1.77849000 1.77830000 1.77859000 1.77796991 0.00037171 288 1520225400 2018.03.05 04:50 1.77849000 1.77844000 1.77838000 1.77868000 1.77801468 0.00039806 375 1520225700 2018.03.05 04:55 1.77843000 1.77849000 1.77824000 1.77855000 1.77805995 0.00042713 285 1520226000 2018.03.05 05:00 1.77849000 1.77802000 1.77791000 1.77864000 1.77805614 0.00042566 276 1520226300 2018.03.05 05:05 1.77805000 1.77794000 1.77793000 1.77820000 1.77804508 0.00042033 224 1520226600 2018.03.05 05:10 1.77794000 1.77811000 1.77780000 1.77814000 1.77805126 0.00041376 213 1520226900 2018.03.05 05:15 1.77811000 1.77867000 1.77811000 1.77869000 1.77811019 0.00043938 318 1520227200 2018.03.05 05:20 1.77865000 1.77850000 1.77822000 1.77879000 1.77814732 0.00044396 238 1520227500 2018.03.05 05:25 1.77850000 1.77832000 1.77826000 1.77868000 1.77816376 0.00043341 194 1520227800 2018.03.05 05:30 1.77831000 1.77818000 1.77818000 1.77853000 1.77816531 0.00041888 208 1520228100 2018.03.05 05:35 1.77816000 1.77846000 1.77816000 1.77850000 1.77819337 0.00042715 224 1520228400 2018.03.05 05:40 1.77844000 1.77848000 1.77832000 1.77864000 1.77822067 0.00041085 211 1520228700 2018.03.05 05:45 1.77848000 1.77834000 1.77813000 1.77850000 1.77823204 0.00037820 337 1520229000 2018.03.05 05:50 1.77831000 1.77828000 1.77828000 1.77850000 1.77823660 0.00029445 165 1520229300 2018.03.05 05:55 1.77828000 1.77843000 1.77817000 1.77845000 1.77825502 0.00021998 162 1520229600 2018.03.05 06:00 1.77842000 1.77821000 1.77820000 1.77856000 1.77825073 0.00020097 228 1520229900 2018.03.05 06:05 1.77821000 1.77816000 1.77815000 1.77831000 1.77824209 0.00020050 173 1520230200 2018.03.05 06:10 1.77813000 1.77780000 1.77778000 1.77815000 1.77819999 0.00023545 130 1520230500 2018.03.05 06:15 1.77776000 1.77827000 1.77776000 1.77827000 1.77820666 0.00023081 247 1520230800 2018.03.05 06:20 1.77824000 1.77796000 1.77796000 1.77835000 1.77818317 0.00024151 189 1520231100 2018.03.05 06:25 1.77797000 1.77802000 1.77794000 1.77813000 1.77816763 0.00023957 110 1520231400 2018.03.05 06:30 1.77802000 1.77808000 1.77783000 1.77813000 1.77815928 0.00023512 151 1520231700 2018.03.05 06:35 1.77814000 1.77809000 1.77793000 1.77828000 1.77815268 0.00022548 139 1520232000 2018.03.05 06:40 1.77805000 1.77828000 1.77796000 1.77828000 1.77816481 0.00022152 114 1520232300 2018.03.05 06:45 1.77827000 1.77855000 1.77816000 1.77859000 1.77820149 0.00021991 311 1520232600 2018.03.05 06:50 1.77857000 1.77856000 1.77834000 1.77857000 1.77823564 0.00022369 227 1520232900 2018.03.05 06:55 1.77856000 1.77892000 1.77842000 1.77892000 1.77830081 0.00024616 202 1520233200 2018.03.05 07:00 1.77891000 1.77926000 1.77878000 1.77929000 1.77839217 0.00032737 218 1520233500 2018.03.05 07:05 1.77923000 1.77921000 1.77889000 1.77933000 1.77847005 0.00038572 247 1520233800 2018.03.05 07:10 1.77918000 1.77907000 1.77900000 1.77926000 1.77852719 0.00041398 166 1520234100 2018.03.05 07:15 1.77912000 1.77924000 1.77903000 1.77934000 1.77859508 0.00045850 158 1520234400 2018.03.05 07:20 1.77924000 1.77909000 1.77908000 1.77925000 1.77864221 0.00048357 150 1520234700 2018.03.05 07:25 1.77909000 1.77910000 1.77905000 1.77927000 1.77868581 0.00050153 228 1520235000 2018.03.05 07:30 1.77910000 1.77884000 1.77868000 1.77910000 1.77870050 0.00049848 275 1520235300 2018.03.05 07:35 1.77882000 1.77867000 1.77857000 1.77882000 1.77869759 0.00049408 179 1520235600 2018.03.05 07:40 1.77867000 1.77864000 1.77845000 1.77890000 1.77869211 0.00048088 229 1520235900 2018.03.05 07:45 1.77863000 1.77832000 1.77817000 1.77865000 1.77865667 0.00046759 549 1520236200 2018.03.05 07:50 1.77835000 1.77831000 1.77811000 1.77837000 1.77862365 0.00043230 247 1520236500 2018.03.05 07:55 1.77831000 1.77836000 1.77806000 1.77851000 1.77859854 0.00043009 356 1520236800 2018.03.05 08:00 1.77833000 1.77823000 1.77803000 1.77836000 1.77856344 0.00041913 256 1520237100 2018.03.05 08:05 1.77823000 1.77806000 1.77784000 1.77823000 1.77851550 0.00042848 245 1520237400 2018.03.05 08:10 1.77804000 1.77820000 1.77791000 1.77831000 1.77848545 0.00043368 367 1520237700 2018.03.05 08:15 1.77821000 1.77817000 1.77791000 1.77823000 1.77845541 0.00044302 335 1520238000 2018.03.05 08:20 1.77818000 1.77802000 1.77794000 1.77857000 1.77841394 0.00047044 366 1520238300 2018.03.05 08:25 1.77803000 1.77945000 1.77794000 1.77950000 1.77851261 0.00047970 491 1520238600 2018.03.05 08:30 1.77943000 1.77941000 1.77934000 1.77972000 1.77859808 0.00049057 524 1520238900 2018.03.05 08:35 1.77941000 1.77865000 1.77863000 1.77945000 1.77860302 0.00048424 671 1520239200 2018.03.05 08:40 1.77862000 1.77925000 1.77862000 1.77967000 1.77866464 0.00047317 635 1520239500 2018.03.05 08:45 1.77925000 1.77897000 1.77878000 1.77937000 1.77869372 0.00046079 498 1520239800 2018.03.05 08:50 1.77897000 1.77851000 1.77850000 1.77904000 1.77867622 0.00045450 282 1520240100 2018.03.05 08:55 1.77851000 1.77861000 1.77839000 1.77886000 1.77866992 0.00043648 428 1520240400 2018.03.05 09:00 1.77863000 1.77892000 1.77833000 1.77901000 1.77869373 0.00043252 709 1520240700 2018.03.05 09:05 1.77889000 1.77867000 1.77853000 1.77915000 1.77869147 0.00042248 448 1520241000 2018.03.05 09:10 1.77864000 1.77740000 1.77732000 1.77864000 1.77856848 0.00048877 1512 1520241300 2018.03.05 09:15 1.77742000 1.77817000 1.77736000 1.77833000 1.77853053 0.00049374 987 1520241600 2018.03.05 09:20 1.77822000 1.77848000 1.77811000 1.77883000 1.77852571 0.00049306 1083 1520241900 2018.03.05 09:25 1.77853000 1.77854000 1.77777000 1.77870000 1.77852707 0.00049094 783 1520242200 2018.03.05 09:30 1.77857000 1.77782000 1.77759000 1.77926000 1.77845973 0.00051363 596 1520242500 2018.03.05 09:35 1.77781000 1.77790000 1.77780000 1.77842000 1.77840643 0.00053205 560 1520242800 2018.03.05 09:40 1.77789000 1.77839000 1.77782000 1.77857000 1.77840486 0.00053082 565 1520243100 2018.03.05 09:45 1.77839000 1.77823000 1.77820000 1.77865000 1.77838821 0.00052952 578 1520243400 2018.03.05 09:50 1.77822000 1.77785000 1.77785000 1.77852000 1.77833695 0.00055152 617 1520243700 2018.03.05 09:55 1.77785000 1.77733000 1.77707000 1.77803000 1.77824105 0.00061663 789 1520244000 2018.03.05 10:00 1.77732000 1.77796000 1.77724000 1.77871000 1.77821428 0.00062636 1127 1520244300 2018.03.05 10:05 1.77797000 1.77777000 1.77760000 1.77871000 1.77817197 0.00058172 1170 1520244600 2018.03.05 10:10 1.77777000 1.77811000 1.77747000 1.77836000 1.77816607 0.00051306 840 1520244900 2018.03.05 10:15 1.77811000 1.77887000 1.77797000 1.77891000 1.77823311 0.00051430 1019 1520245200 2018.03.05 10:20 1.77886000 1.78006000 1.77877000 1.78025000 1.77840710 0.00061395 1232 1520245500 2018.03.05 10:25 1.78008000 1.77913000 1.77909000 1.78019000 1.77847595 0.00063384 862 1520245800 2018.03.05 10:30 1.77911000 1.77902000 1.77852000 1.77911000 1.77852776 0.00065653 651 1520246100 2018.03.05 10:35 1.77905000 1.77884000 1.77861000 1.77918000 1.77855750 0.00066758 680 1520246400 2018.03.05 10:40 1.77884000 1.77969000 1.77875000 1.78019000 1.77866536 0.00073915 1139 1520246700 2018.03.05 10:45 1.77969000 1.77983000 1.77948000 1.78023000 1.77877627 0.00081848 1309 1520247000 2018.03.05 10:50 1.77983000 1.78035000 1.77972000 1.78058000 1.77892615 0.00087707 1160 1520247300 2018.03.05 10:55 1.78032000 1.77996000 1.77982000 1.78103000 1.77902461 0.00092035 922 1520247600 2018.03.05 11:00 1.77998000 1.77985000 1.77954000 1.78032000 1.77910322 0.00095483 777 1520247900 2018.03.05 11:05 1.77983000 1.77979000 1.77969000 1.78047000 1.77916863 0.00097901 837 1520248200 2018.03.05 11:10 1.77981000 1.77939000 1.77931000 1.77994000 1.77918971 0.00093865 666 1520248500 2018.03.05 11:15 1.77941000 1.77926000 1.77906000 1.77972000 1.77919641 0.00089496 773 1520248800 2018.03.05 11:20 1.77925000 1.77924000 1.77900000 1.77944000 1.77920056 0.00087747 447 1520249100 2018.03.05 11:25 1.77926000 1.77795000 1.77767000 1.77938000 1.77908146 0.00087775 679 1520249400 2018.03.05 11:30 1.77822000 1.77938000 1.77822000 1.77994000 1.77910989 0.00083633 875 1520249700 2018.03.05 11:35 1.77937000 1.77937000 1.77888000 1.77997000 1.77913466 0.00073555 737 1520250000 2018.03.05 11:40 1.77937000 1.78122000 1.77927000 1.78167000 1.77933327 0.00080112 1190 1520250300 2018.03.05 11:45 1.78121000 1.78139000 1.78083000 1.78187000 1.77952915 0.00083093 778 1520250600 2018.03.05 11:50 1.78137000 1.78093000 1.78081000 1.78143000 1.77966256 0.00081639 790 1520250900 2018.03.05 11:55 1.78093000 1.78085000 1.78030000 1.78121000 1.77977565 0.00083243 703 1520251200 2018.03.05 12:00 1.78083000 1.78069000 1.78031000 1.78123000 1.77986273 0.00085610 764 1520251500 2018.03.05 12:05 1.78069000 1.78121000 1.78025000 1.78133000 1.77999104 0.00089500 699 1520251800 2018.03.05 12:10 1.78121000 1.78206000 1.78121000 1.78209000 1.78018809 0.00098923 672 1520252100 2018.03.05 12:15 1.78209000 1.78188000 1.78180000 1.78254000 1.78034922 0.00102386 780 1520252400 2018.03.05 12:20 1.78190000 1.78229000 1.78174000 1.78255000 1.78053406 0.00111839 655 1520252700 2018.03.05 12:25 1.78229000 1.78327000 1.78226000 1.78330000 1.78079462 0.00129512 859 1520253000 2018.03.05 12:30 1.78329000 1.78323000 1.78278000 1.78332000 1.78102656 0.00144222 578 1520253300 2018.03.05 12:35 1.78324000 1.78208000 1.78206000 1.78329000 1.78112689 0.00146317 564 1520253600 2018.03.05 12:40 1.78206000 1.78231000 1.78206000 1.78250000 1.78123957 0.00148173 624 1520253900 2018.03.05 12:45 1.78233000 1.78194000 1.78194000 1.78251000 1.78130628 0.00146690 702 1520254200 2018.03.05 12:50 1.78195000 1.78128000 1.78105000 1.78232000 1.78130377 0.00140256 748 1520254500 2018.03.05 12:55 1.78128000 1.78168000 1.78125000 1.78188000 1.78133960 0.00133162 725 1520254800 2018.03.05 13:00 1.78170000 1.78219000 1.78159000 1.78257000 1.78142059 0.00126183 1014 1520255100 2018.03.05 13:05 1.78219000 1.78213000 1.78192000 1.78264000 1.78148816 0.00099982 632 1520255400 2018.03.05 13:10 1.78213000 1.78239000 1.78178000 1.78249000 1.78157405 0.00088641 775 1520255700 2018.03.05 13:15 1.78238000 1.78333000 1.78219000 1.78333000 1.78174128 0.00078108 892 1520256000 2018.03.05 13:20 1.78334000 1.78299000 1.78291000 1.78355000 1.78186021 0.00079098 545 1520256300 2018.03.05 13:25 1.78299000 1.78212000 1.78200000 1.78299000 1.78188495 0.00078074 599 1520256600 2018.03.05 13:30 1.78212000 1.78215000 1.78200000 1.78266000 1.78191019 0.00074638 690 1520256900 2018.03.05 13:35 1.78213000 1.78161000 1.78138000 1.78250000 1.78188160 0.00072071 735 1520257200 2018.03.05 13:40 1.78162000 1.78156000 1.78134000 1.78186000 1.78185097 0.00068784 821 1520257500 2018.03.05 13:45 1.78156000 1.78282000 1.78154000 1.78299000 1.78194326 0.00065692 819 1520257800 2018.03.05 13:50 1.78282000 1.78318000 1.78253000 1.78354000 1.78206105 0.00065735 1059 1520258100 2018.03.05 13:55 1.78316000 1.78368000 1.78272000 1.78391000 1.78221523 0.00069081 897 1520258400 2018.03.05 14:00 1.78368000 1.78379000 1.78300000 1.78393000 1.78236521 0.00073625 921 1520258700 2018.03.05 14:05 1.78380000 1.78544000 1.78377000 1.78559000 1.78265805 0.00096178 1161 1520259000 2018.03.05 14:10 1.78544000 1.78619000 1.78533000 1.78619000 1.78299442 0.00126032 850 1520259300 2018.03.05 14:15 1.78620000 1.78608000 1.78580000 1.78642000 1.78328829 0.00146260 577 1520259600 2018.03.05 14:20 1.78608000 1.78566000 1.78527000 1.78612000 1.78351417 0.00158238 689 1520259900 2018.03.05 14:25 1.78566000 1.78587000 1.78522000 1.78627000 1.78373853 0.00167357 1194 1520260200 2018.03.05 14:30 1.78587000 1.78650000 1.78570000 1.78695000 1.78400153 0.00174321 768 1520260500 2018.03.05 14:35 1.78647000 1.78681000 1.78645000 1.78712000 1.78426900 0.00182481 731 1520260800 2018.03.05 14:40 1.78683000 1.78645000 1.78598000 1.78698000 1.78447672 0.00186841 675 1520261100 2018.03.05 14:45 1.78645000 1.78647000 1.78612000 1.78668000 1.78466655 0.00188007 459 1520261400 2018.03.05 14:50 1.78648000 1.78658000 1.78633000 1.78688000 1.78484879 0.00188829 530 1520261700 2018.03.05 14:55 1.78658000 1.78663000 1.78632000 1.78667000 1.78501842 0.00192673 551 1520262000 2018.03.05 15:00 1.78661000 1.78603000 1.78595000 1.78700000 1.78511477 0.00190072 731 1520262300 2018.03.05 15:05 1.78602000 1.78680000 1.78580000 1.78689000 1.78527526 0.00183415 709 1520262600 2018.03.05 15:10 1.78680000 1.78684000 1.78631000 1.78688000 1.78542429 0.00174013 616 1520262900 2018.03.05 15:15 1.78691000 1.78730000 1.78680000 1.78740000 1.78560293 0.00157138 429 1520263200 2018.03.05 15:20 1.78729000 1.78766000 1.78710000 1.78807000 1.78579884 0.00134515 586 1520263500 2018.03.05 15:25 1.78767000 1.78820000 1.78767000 1.78832000 1.78602752 0.00125097 717 1520263800 2018.03.05 15:30 1.78820000 1.78897000 1.78818000 1.78903000 1.78630776 0.00120979 782 1520264100 2018.03.05 15:35 1.78897000 1.78924000 1.78852000 1.78947000 1.78658702 0.00119199 1028 1520264400 2018.03.05 15:40 1.78923000 1.78926000 1.78914000 1.79018000 1.78684159 0.00112580 1032 1520264700 2018.03.05 15:45 1.78926000 1.78856000 1.78843000 1.78971000 1.78700525 0.00112134 776 1520265000 2018.03.05 15:50 1.78864000 1.78888000 1.78851000 1.78915000 1.78718379 0.00116109 743 1520265300 2018.03.05 15:55 1.78891000 1.78936000 1.78852000 1.78952000 1.78739105 0.00121487 844 1520265600 2018.03.05 16:00 1.78937000 1.79114000 1.78924000 1.79153000 1.78774809 0.00139704 1154 1520265900 2018.03.05 16:05 1.79111000 1.79102000 1.79028000 1.79121000 1.78805970 0.00151369 945 1520266200 2018.03.05 16:10 1.79101000 1.79090000 1.79029000 1.79142000 1.78833021 0.00161078 928 1520266500 2018.03.05 16:15 1.79090000 1.79288000 1.79089000 1.79288000 1.78876352 0.00189490 991 1520266800 2018.03.05 16:20 1.79296000 1.79187000 1.79177000 1.79302000 1.78905938 0.00197818 793 1520267100 2018.03.05 16:25 1.79188000 1.79252000 1.79181000 1.79265000 1.78938896 0.00207447 593 1520267400 2018.03.05 16:30 1.79253000 1.79235000 1.79185000 1.79272000 1.78967096 0.00211316 1310 1520267700 2018.03.05 16:35 1.79236000 1.79252000 1.79205000 1.79273000 1.78994230 0.00212436 1001 1520268000 2018.03.05 16:40 1.79250000 1.79260000 1.79148000 1.79273000 1.79019541 0.00204065 1112 1520268300 2018.03.05 16:45 1.79260000 1.79277000 1.79239000 1.79327000 1.79044061 0.00198910 1084 1520268600 2018.03.05 16:50 1.79279000 1.79215000 1.79206000 1.79287000 1.79060341 0.00185987 879 1520268900 2018.03.05 16:55 1.79213000 1.79307000 1.79213000 1.79342000 1.79083833 0.00178392 1372 1520269200 2018.03.05 17:00 1.79306000 1.79353000 1.79285000 1.79373000 1.79109468 0.00172525 1335 1520269500 2018.03.05 17:05 1.79353000 1.79329000 1.79326000 1.79415000 1.79130375 0.00165468 1337 1520269800 2018.03.05 17:10 1.79326000 1.79292000 1.79259000 1.79378000 1.79145768 0.00159586 1275 1520270100 2018.03.05 17:15 1.79297000 1.79192000 1.79190000 1.79338000 1.79150171 0.00151469 1015 1520270400 2018.03.05 17:20 1.79191000 1.79191000 1.79167000 1.79210000 1.79154060 0.00142445 952 1520270700 2018.03.05 17:25 1.79192000 1.79160000 1.79147000 1.79247000 1.79154625 0.00125711 1050 1520271000 2018.03.05 17:30 1.79160000 1.79293000 1.79131000 1.79350000 1.79167804 0.00108423 1271 1520271300 2018.03.05 17:35 1.79295000 1.79542000 1.79284000 1.79880000 1.79203442 0.00108293 3212 1520271600 2018.03.05 17:40 1.79541000 1.79515000 1.79431000 1.79575000 1.79233114 0.00115383 2064 1520271900 2018.03.05 17:45 1.79513000 1.79476000 1.79449000 1.79519000 1.79256246 0.00116293 1393 1520272200 2018.03.05 17:50 1.79475000 1.79469000 1.79400000 1.79564000 1.79276508 0.00113449 1425 1520272500 2018.03.05 17:55 1.79473000 1.79605000 1.79466000 1.79633000 1.79307793 0.00128494 1629 1520272800 2018.03.05 18:00 1.79604000 1.79646000 1.79545000 1.79649000 1.79340003 0.00142361 1512 1520273100 2018.03.05 18:05 1.79646000 1.79868000 1.79646000 1.79947000 1.79390289 0.00181502 1647 1520273400 2018.03.05 18:10 1.79870000 1.79982000 1.79841000 1.80069000 1.79446642 0.00223746 1707 1520273700 2018.03.05 18:15 1.79985000 1.79965000 1.79876000 1.80002000 1.79496010 0.00253020 1297 1520274000 2018.03.05 18:20 1.79966000 1.79934000 1.79934000 1.80029000 1.79537723 0.00271764 1379 1520274300 2018.03.05 18:25 1.79935000 1.79795000 1.79790000 1.79961000 1.79562226 0.00275499 1561 1520274600 2018.03.05 18:30 1.79795000 1.79869000 1.79742000 1.79913000 1.79591442 0.00277090 1323 1520274900 2018.03.05 18:35 1.79872000 1.79862000 1.79860000 1.79960000 1.79617210 0.00279861 1062 1520275200 2018.03.05 18:40 1.79863000 1.79860000 1.79836000 1.79915000 1.79640332 0.00281901 979 1520275500 2018.03.05 18:45 1.79860000 1.79838000 1.79790000 1.79888000 1.79659158 0.00278894 970 1520275800 2018.03.05 18:50 1.79838000 1.79923000 1.79789000 1.79933000 1.79684286 0.00275048 775 1520276100 2018.03.05 18:55 1.79920000 1.79874000 1.79821000 1.79925000 1.79702354 0.00256309 964 1520276400 2018.03.05 19:00 1.79875000 1.79806000 1.79796000 1.79875000 1.79712225 0.00230267 812 1520276700 2018.03.05 19:05 1.79807000 1.79807000 1.79799000 1.79868000 1.79721251 0.00194134 1069 1520277000 2018.03.05 19:10 1.79807000 1.79800000 1.79775000 1.79836000 1.79728751 0.00167708 805 1520277300 2018.03.05 19:15 1.79798000 1.79813000 1.79773000 1.79829000 1.79736775 0.00160914 569 1520277600 2018.03.05 19:20 1.79813000 1.79822000 1.79812000 1.79889000 1.79744891 0.00151080 987 1520277900 2018.03.05 19:25 1.79824000 1.79777000 1.79755000 1.79832000 1.79747949 0.00137251 615 1520278200 2018.03.05 19:30 1.79777000 1.79811000 1.79748000 1.79839000 1.79753954 0.00119005 1062 1520278500 2018.03.05 19:35 1.79811000 1.79810000 1.79803000 1.79848000 1.79759292 0.00110846 827 1520278800 2018.03.05 19:40 1.79810000 1.79808000 1.79759000 1.79829000 1.79763931 0.00104559 631 1520279100 2018.03.05 19:45 1.79808000 1.79815000 1.79802000 1.79865000 1.79768794 0.00098600 592 1520279400 2018.03.05 19:50 1.79811000 1.79772000 1.79758000 1.79835000 1.79769100 0.00086066 696 1520279700 2018.03.05 19:55 1.79772000 1.79679000 1.79674000 1.79772000 1.79760519 0.00083102 740 1520280000 2018.03.05 20:00 1.79679000 1.79719000 1.79652000 1.79726000 1.79756565 0.00076929 564 1520280300 2018.03.05 20:05 1.79718000 1.79648000 1.79637000 1.79751000 1.79746225 0.00086922 750 1520280600 2018.03.05 20:10 1.79648000 1.79685000 1.79645000 1.79710000 1.79740394 0.00087229 708 1520280900 2018.03.05 20:15 1.79685000 1.79637000 1.79637000 1.79696000 1.79730547 0.00091561 497 1520281200 2018.03.05 20:20 1.79637000 1.79589000 1.79587000 1.79642000 1.79717066 0.00099183 545 1520281500 2018.03.05 20:25 1.79588000 1.79575000 1.79554000 1.79617000 1.79703536 0.00106861 875 1520281800 2018.03.05 20:30 1.79577000 1.79569000 1.79556000 1.79608000 1.79690723 0.00105049 666 1520282100 2018.03.05 20:35 1.79569000 1.79587000 1.79536000 1.79604000 1.79680845 0.00103427 576 1520282400 2018.03.05 20:40 1.79587000 1.79537000 1.79353000 1.79591000 1.79667145 0.00109623 1091 1520282700 2018.03.05 20:45 1.79536000 1.79567000 1.79522000 1.79572000 1.79657608 0.00110803 728 1520283000 2018.03.05 20:50 1.79565000 1.79582000 1.79529000 1.79595000 1.79650407 0.00109860 644 1520283300 2018.03.05 20:55 1.79583000 1.79598000 1.79558000 1.79616000 1.79645416 0.00105823 485 1520283600 2018.03.05 21:00 1.79598000 1.79610000 1.79589000 1.79636000 1.79642043 0.00099353 380 1520283900 2018.03.05 21:05 1.79610000 1.79634000 1.79594000 1.79651000 1.79641277 0.00094837 547 1520284200 2018.03.05 21:10 1.79634000 1.79668000 1.79620000 1.79695000 1.79643822 0.00086769 477 1520284500 2018.03.05 21:15 1.79669000 1.79772000 1.79655000 1.79790000 1.79656029 0.00083100 775 1520284800 2018.03.05 21:20 1.79772000 1.79823000 1.79754000 1.79824000 1.79671931 0.00086513 571 1520285100 2018.03.05 21:25 1.79825000 1.79821000 1.79767000 1.79832000 1.79686128 0.00091072 762 1520285400 2018.03.05 21:30 1.79823000 1.79791000 1.79768000 1.79825000 1.79696116 0.00095947 459 1520285700 2018.03.05 21:35 1.79790000 1.79718000 1.79705000 1.79796000 1.79698200 0.00096874 641 1520286000 2018.03.05 21:40 1.79719000 1.79685000 1.79653000 1.79735000 1.79696943 0.00096251 890 1520286300 2018.03.05 21:45 1.79686000 1.79692000 1.79659000 1.79692000 1.79696472 0.00095437 453 1520286600 2018.03.05 21:50 1.79692000 1.79694000 1.79682000 1.79726000 1.79696237 0.00095308 448 1520286900 2018.03.05 21:55 1.79694000 1.79732000 1.79676000 1.79754000 1.79699643 0.00095998 762 1520287200 2018.03.05 22:00 1.79733000 1.79709000 1.79692000 1.79751000 1.79700534 0.00093085 592 1520287500 2018.03.05 22:05 1.79707000 1.79754000 1.79707000 1.79756000 1.79705626 0.00091015 680 1520287800 2018.03.05 22:10 1.79758000 1.79740000 1.79706000 1.79771000 1.79708900 0.00086895 665 1520288100 2018.03.05 22:15 1.79740000 1.79751000 1.79740000 1.79782000 1.79712909 0.00083861 690 1520288400 2018.03.05 22:20 1.79751000 1.79814000 1.79736000 1.79842000 1.79722537 0.00078667 1062 1520288700 2018.03.05 22:25 1.79814000 1.79780000 1.79705000 1.79838000 1.79728010 0.00072245 877 1520289000 2018.03.05 22:30 1.79780000 1.79752000 1.79740000 1.79807000 1.79730294 0.00064749 960 1520289300 2018.03.05 22:35 1.79750000 1.79786000 1.79744000 1.79817000 1.79735600 0.00058625 613 1520289600 2018.03.05 22:40 1.79786000 1.79796000 1.79765000 1.79808000 1.79741352 0.00052427 532 1520289900 2018.03.05 22:45 1.79796000 1.79767000 1.79754000 1.79811000 1.79743795 0.00046454 492 1520290200 2018.03.05 22:50 1.79767000 1.79773000 1.79755000 1.79788000 1.79746576 0.00042952 470 1520290500 2018.03.05 22:55 1.79774000 1.79797000 1.79734000 1.79824000 1.79751379 0.00042963 713 1520290800 2018.03.05 23:00 1.79797000 1.79798000 1.79776000 1.79840000 1.79755819 0.00040785 598 1520291100 2018.03.05 23:05 1.79797000 1.79804000 1.79764000 1.79820000 1.79760407 0.00039755 428 1520291400 2018.03.05 23:10 1.79804000 1.79818000 1.79779000 1.79818000 1.79765892 0.00041905 334 1520291700 2018.03.05 23:15 1.79815000 1.79851000 1.79815000 1.79857000 1.79773998 0.00045709 243 1520292000 2018.03.05 23:20 1.79852000 1.79841000 1.79825000 1.79855000 1.79780379 0.00044477 241 1520292300 2018.03.05 23:25 1.79842000 1.79860000 1.79840000 1.79861000 1.79787962 0.00044215 237 1520292600 2018.03.05 23:30 1.79860000 1.79905000 1.79858000 1.79913000 1.79799108 0.00047393 318 1520292900 2018.03.05 23:35 1.79904000 1.79819000 1.79819000 1.79908000 1.79801003 0.00045354 242 1520293200 2018.03.05 23:40 1.79820000 1.79652000 1.79465000 1.79821000 1.79786812 0.00052108 1318 1520293500 2018.03.05 23:45 1.79652000 1.79624000 1.79623000 1.79723000 1.79771306 0.00064919 500 1520293800 2018.03.05 23:50 1.79622000 1.79669000 1.79612000 1.79702000 1.79761563 0.00070772 365 1520294100 2018.03.05 23:55 1.79669000 1.79526000 1.79513000 1.79669000 1.79739128 0.00093441 384 1520294400 2018.03.06 00:00 1.79523000 1.79532000 1.79435000 1.79580000 1.79719402 0.00108213 83 1520294700 2018.03.06 00:05 1.79547000 1.79560000 1.79512000 1.79568000 1.79704221 0.00117686 92 1520295000 2018.03.06 00:10 1.79560000 1.79578000 1.79556000 1.79585000 1.79692200 0.00124436 119 1520295300 2018.03.06 00:15 1.79573000 1.79574000 1.79569000 1.79593000 1.79680942 0.00129065 64 1520295600 2018.03.06 00:20 1.79574000 1.79573000 1.79563000 1.79576000 1.79670662 0.00131931 77 1520295900 2018.03.06 00:25 1.79572000 1.79621000 1.79569000 1.79631000 1.79665933 0.00132090 96 1520296200 2018.03.06 00:30 1.79620000 1.79577000 1.79548000 1.79632000 1.79657463 0.00133795 198 1520296500 2018.03.06 00:35 1.79578000 1.79602000 1.79569000 1.79613000 1.79652181 0.00132078 142 1520296800 2018.03.06 00:40 1.79600000 1.79598000 1.79593000 1.79601000 1.79647021 0.00129745 67 1520297100 2018.03.06 00:45 1.79597000 1.79641000 1.79595000 1.79644000 1.79646447 0.00125025 118 1520297400 2018.03.06 00:50 1.79641000 1.79608000 1.79579000 1.79662000 1.79642786 0.00119793 261 1520297700 2018.03.06 00:55 1.79608000 1.79619000 1.79561000 1.79665000 1.79640520 0.00110653 793 1520298000 2018.03.06 01:00 1.79624000 1.79659000 1.79595000 1.79685000 1.79642280 0.00101277 889 1520298300 2018.03.06 01:05 1.79660000 1.79673000 1.79648000 1.79697000 1.79645206 0.00089507 447 1520298600 2018.03.06 01:10 1.79673000 1.79679000 1.79666000 1.79696000 1.79648424 0.00069798 329 1520298900 2018.03.06 01:15 1.79682000 1.79697000 1.79663000 1.79715000 1.79653051 0.00062315 373 1520299200 2018.03.06 01:20 1.79696000 1.79702000 1.79660000 1.79727000 1.79657712 0.00066135 252 1520299500 2018.03.06 01:25 1.79699000 1.79707000 1.79686000 1.79727000 1.79662407 0.00069404 285 1520299800 2018.03.06 01:30 1.79707000 1.79744000 1.79688000 1.79745000 1.79670177 0.00076241 442 1520300100 2018.03.06 01:35 1.79744000 1.79745000 1.79734000 1.79769000 1.79677303 0.00074921 391 1520300400 2018.03.06 01:40 1.79748000 1.79727000 1.79727000 1.79758000 1.79682036 0.00070829 157 1520300700 2018.03.06 01:45 1.79725000 1.79732000 1.79717000 1.79760000 1.79686795 0.00068541 123 1520301000 2018.03.06 01:50 1.79730000 1.79765000 1.79730000 1.79766000 1.79694243 0.00069530 122 1520301300 2018.03.06 01:55 1.79765000 1.79761000 1.79740000 1.79770000 1.79700601 0.00068293 155 1520301600 2018.03.06 02:00 1.79761000 1.79783000 1.79741000 1.79816000 1.79708448 0.00067400 328 1520301900 2018.03.06 02:05 1.79784000 1.79815000 1.79784000 1.79830000 1.79718596 0.00071910 245 1520302200 2018.03.06 02:10 1.79815000 1.79845000 1.79804000 1.79845000 1.79730635 0.00073738 217 1520302500 2018.03.06 02:15 1.79841000 1.79831000 1.79805000 1.79844000 1.79740193 0.00073988 326 1520302800 2018.03.06 02:20 1.79831000 1.79797000 1.79790000 1.79847000 1.79745603 0.00069297 815 1520303100 2018.03.06 02:25 1.79797000 1.79766000 1.79766000 1.79821000 1.79747546 0.00065799 409 1520303400 2018.03.06 02:30 1.79766000 1.79769000 1.79726000 1.79793000 1.79749589 0.00058400 536 1520303700 2018.03.06 02:35 1.79773000 1.79753000 1.79729000 1.79773000 1.79749914 0.00050596 491 1520304000 2018.03.06 02:40 1.79750000 1.79722000 1.79701000 1.79753000 1.79747255 0.00046868 477 1520304300 2018.03.06 02:45 1.79722000 1.79722000 1.79706000 1.79732000 1.79744850 0.00044573 357 1520304600 2018.03.06 02:50 1.79720000 1.79743000 1.79714000 1.79765000 1.79744674 0.00042121 402 1520304900 2018.03.06 02:55 1.79745000 1.79699000 1.79688000 1.79763000 1.79740324 0.00043426 398 1520305200 2018.03.06 03:00 1.79703000 1.79703000 1.79684000 1.79717000 1.79736769 0.00044825 833 1520305500 2018.03.06 03:05 1.79705000 1.79701000 1.79687000 1.79715000 1.79733363 0.00046611 556 1520305800 2018.03.06 03:10 1.79702000 1.79687000 1.79672000 1.79707000 1.79728947 0.00049699 434 1520306100 2018.03.06 03:15 1.79687000 1.79697000 1.79664000 1.79710000 1.79725905 0.00051487 509 1520306400 2018.03.06 03:20 1.79698000 1.79694000 1.79680000 1.79713000 1.79722866 0.00053412 408 1520306700 2018.03.06 03:25 1.79694000 1.79658000 1.79651000 1.79698000 1.79716688 0.00058117 434 1520307000 2018.03.06 03:30 1.79660000 1.79689000 1.79655000 1.79698000 1.79714051 0.00058637 759 1520307300 2018.03.06 03:35 1.79687000 1.79688000 1.79648000 1.79699000 1.79711570 0.00059055 618 1520307600 2018.03.06 03:40 1.79686000 1.79659000 1.79653000 1.79687000 1.79706564 0.00059994 397 1520307900 2018.03.06 03:45 1.79661000 1.79665000 1.79645000 1.79669000 1.79702605 0.00057049 293 1520308200 2018.03.06 03:50 1.79663000 1.79672000 1.79656000 1.79690000 1.79699690 0.00048710 470 1520308500 2018.03.06 03:55 1.79674000 1.79687000 1.79669000 1.79708000 1.79698482 0.00039262 302 1520308800 2018.03.06 04:00 1.79686000 1.79685000 1.79671000 1.79699000 1.79697198 0.00032840 351 1520309100 2018.03.06 04:05 1.79684000 1.79689000 1.79674000 1.79708000 1.79696417 0.00029132 322 1520309400 2018.03.06 04:10 1.79689000 1.79696000 1.79656000 1.79712000 1.79696377 0.00024191 542 1520309700 2018.03.06 04:15 1.79698000 1.79686000 1.79680000 1.79709000 1.79695389 0.00020562 396 1520310000 2018.03.06 04:20 1.79688000 1.79673000 1.79670000 1.79698000 1.79693257 0.00019813 286 1520310300 2018.03.06 04:25 1.79673000 1.79676000 1.79650000 1.79682000 1.79691613 0.00018692 241 1520310600 2018.03.06 04:30 1.79676000 1.79677000 1.79640000 1.79681000 1.79690222 0.00014455 218 1520310900 2018.03.06 04:35 1.79678000 1.79669000 1.79650000 1.79695000 1.79688200 0.00014166 266 1520311200 2018.03.06 04:40 1.79672000 1.79666000 1.79654000 1.79681000 1.79686086 0.00013679 173 1520311500 2018.03.06 04:45 1.79666000 1.79673000 1.79653000 1.79687000 1.79684840 0.00013008 143 1520311800 2018.03.06 04:50 1.79676000 1.79655000 1.79653000 1.79686000 1.79681998 0.00013453 169 1520312100 2018.03.06 04:55 1.79655000 1.79641000 1.79640000 1.79665000 1.79678093 0.00014615 198 1520312400 2018.03.06 05:00 1.79640000 1.79651000 1.79630000 1.79673000 1.79675513 0.00014721 227 1520312700 2018.03.06 05:05 1.79652000 1.79681000 1.79644000 1.79689000 1.79676036 0.00014313 204 1520313000 2018.03.06 05:10 1.79679000 1.79668000 1.79646000 1.79685000 1.79675270 0.00013978 260 1520313300 2018.03.06 05:15 1.79668000 1.79677000 1.79667000 1.79689000 1.79675435 0.00013727 198 1520313600 2018.03.06 05:20 1.79678000 1.79657000 1.79630000 1.79678000 1.79673679 0.00013552 275 1520313900 2018.03.06 05:25 1.79657000 1.79650000 1.79637000 1.79681000 1.79671424 0.00014246 291 1520314200 2018.03.06 05:30 1.79650000 1.79621000 1.79615000 1.79670000 1.79666622 0.00018135 363 1520314500 2018.03.06 05:35 1.79621000 1.79603000 1.79597000 1.79636000 1.79660563 0.00022889 433 1520314800 2018.03.06 05:40 1.79603000 1.79609000 1.79569000 1.79609000 1.79655652 0.00025582 362 1520315100 2018.03.06 05:45 1.79607000 1.79604000 1.79602000 1.79640000 1.79650733 0.00027681 224 1520315400 2018.03.06 05:50 1.79604000 1.79632000 1.79604000 1.79641000 1.79648949 0.00026348 246 1520315700 2018.03.06 05:55 1.79630000 1.79635000 1.79611000 1.79645000 1.79647620 0.00025343 281 1520316000 2018.03.06 06:00 1.79637000 1.79602000 1.79592000 1.79639000 1.79643275 0.00027030 223 1520316300 2018.03.06 06:05 1.79602000 1.79629000 1.79595000 1.79642000 1.79641916 0.00026340 248 1520316600 2018.03.06 06:10 1.79631000 1.79631000 1.79617000 1.79642000 1.79640876 0.00025317 260 1520316900 2018.03.06 06:15 1.79630000 1.79639000 1.79623000 1.79666000 1.79640698 0.00024530 505 1520317200 2018.03.06 06:20 1.79637000 1.79627000 1.79592000 1.79646000 1.79639393 0.00024021 357 1520317500 2018.03.06 06:25 1.79626000 1.79616000 1.79605000 1.79628000 1.79637165 0.00023228 223 1520317800 2018.03.06 06:30 1.79616000 1.79622000 1.79601000 1.79631000 1.79635721 0.00023027 234 1520318100 2018.03.06 06:35 1.79622000 1.79617000 1.79615000 1.79633000 1.79633938 0.00023277 134 1520318400 2018.03.06 06:40 1.79615000 1.79618000 1.79606000 1.79620000 1.79632420 0.00023153 152 1520318700 2018.03.06 06:45 1.79617000 1.79618000 1.79612000 1.79633000 1.79631047 0.00020500 254 1520319000 2018.03.06 06:50 1.79620000 1.79630000 1.79618000 1.79640000 1.79630947 0.00018741 251 1520319300 2018.03.06 06:55 1.79630000 1.79602000 1.79602000 1.79632000 1.79628190 0.00015856 403 1520319600 2018.03.06 07:00 1.79604000 1.79625000 1.79592000 1.79631000 1.79627886 0.00014368 395 1520319900 2018.03.06 07:05 1.79623000 1.79626000 1.79617000 1.79656000 1.79627707 0.00013397 362 1520320200 2018.03.06 07:10 1.79627000 1.79617000 1.79604000 1.79634000 1.79626687 0.00012980 215 1520320500 2018.03.06 07:15 1.79617000 1.79632000 1.79615000 1.79639000 1.79627193 0.00012136 153 1520320800 2018.03.06 07:20 1.79633000 1.79646000 1.79619000 1.79652000 1.79628984 0.00012854 184 1520321100 2018.03.06 07:25 1.79646000 1.79630000 1.79626000 1.79665000 1.79629081 0.00011615 397 1520321400 2018.03.06 07:30 1.79630000 1.79631000 1.79605000 1.79637000 1.79629264 0.00011675 391 1520321700 2018.03.06 07:35 1.79629000 1.79609000 1.79604000 1.79632000 1.79627334 0.00011666 231 1520322000 2018.03.06 07:40 1.79609000 1.79635000 1.79592000 1.79636000 1.79628064 0.00010530 390 1520322300 2018.03.06 07:45 1.79634000 1.79645000 1.79605000 1.79647000 1.79629677 0.00011623 455 1520322600 2018.03.06 07:50 1.79644000 1.79676000 1.79627000 1.79679000 1.79634089 0.00016617 410 1520322900 2018.03.06 07:55 1.79677000 1.79669000 1.79656000 1.79681000 1.79637413 0.00019419 304 1520323200 2018.03.06 08:00 1.79668000 1.79667000 1.79654000 1.79693000 1.79640231 0.00021364 282 1520323500 2018.03.06 08:05 1.79669000 1.79665000 1.79653000 1.79695000 1.79642590 0.00022197 334 1520323800 2018.03.06 08:10 1.79667000 1.79658000 1.79646000 1.79678000 1.79644058 0.00022482 416 1520324100 2018.03.06 08:15 1.79654000 1.79656000 1.79650000 1.79679000 1.79645195 0.00022172 333 1520324400 2018.03.06 08:20 1.79659000 1.79698000 1.79652000 1.79709000 1.79650224 0.00025573 280 1520324700 2018.03.06 08:25 1.79700000 1.79673000 1.79658000 1.79726000 1.79652393 0.00025643 412 1520325000 2018.03.06 08:30 1.79673000 1.79591000 1.79582000 1.79684000 1.79646546 0.00027203 748 1520325300 2018.03.06 08:35 1.79591000 1.79592000 1.79574000 1.79618000 1.79641351 0.00027746 536 1520325600 2018.03.06 08:40 1.79592000 1.79603000 1.79588000 1.79627000 1.79637699 0.00028990 378 1520325900 2018.03.06 08:45 1.79603000 1.79600000 1.79577000 1.79627000 1.79634109 0.00030521 775 1520326200 2018.03.06 08:50 1.79607000 1.79618000 1.79605000 1.79659000 1.79632574 0.00030812 625 1520326500 2018.03.06 08:55 1.79618000 1.79577000 1.79567000 1.79639000 1.79627282 0.00034324 793 1520326800 2018.03.06 09:00 1.79575000 1.79648000 1.79575000 1.79653000 1.79629255 0.00033873 803 1520327100 2018.03.06 09:05 1.79648000 1.79530000 1.79459000 1.79653000 1.79619802 0.00042216 1046 1520327400 2018.03.06 09:10 1.79530000 1.79508000 1.79505000 1.79551000 1.79609154 0.00051421 542 1520327700 2018.03.06 09:15 1.79507000 1.79638000 1.79506000 1.79638000 1.79611901 0.00050924 878 1520328000 2018.03.06 09:20 1.79641000 1.79611000 1.79596000 1.79695000 1.79611816 0.00050686 1462 1520328300 2018.03.06 09:25 1.79610000 1.79597000 1.79561000 1.79625000 1.79610405 0.00050603 668 1520328600 2018.03.06 09:30 1.79596000 1.79564000 1.79557000 1.79622000 1.79605985 0.00050410 852 1520328900 2018.03.06 09:35 1.79564000 1.79623000 1.79549000 1.79636000 1.79607606 0.00048247 985 1520329200 2018.03.06 09:40 1.79620000 1.79621000 1.79566000 1.79640000 1.79608881 0.00046334 679 1520329500 2018.03.06 09:45 1.79623000 1.79604000 1.79603000 1.79697000 1.79608416 0.00044635 598 1520329800 2018.03.06 09:50 1.79604000 1.79628000 1.79604000 1.79671000 1.79610281 0.00043472 586 1520330100 2018.03.06 09:55 1.79626000 1.79570000 1.79506000 1.79646000 1.79606445 0.00042876 1016 1520330400 2018.03.06 10:00 1.79569000 1.79576000 1.79468000 1.79584000 1.79603546 0.00037795 1367 1520330700 2018.03.06 10:05 1.79572000 1.79498000 1.79464000 1.79611000 1.79593494 0.00039623 859 1520331000 2018.03.06 10:10 1.79500000 1.79538000 1.79489000 1.79547000 1.79588208 0.00041050 576 1520331300 2018.03.06 10:15 1.79540000 1.79597000 1.79517000 1.79604000 1.79589046 0.00041112 1089 1520331600 2018.03.06 10:20 1.79597000 1.79659000 1.79588000 1.79686000 1.79595708 0.00044198 723 1520331900 2018.03.06 10:25 1.79659000 1.79653000 1.79637000 1.79717000 1.79601164 0.00046659 650 1520332200 2018.03.06 10:30 1.79653000 1.79673000 1.79629000 1.79726000 1.79608006 0.00050430 893 1520332500 2018.03.06 10:35 1.79673000 1.79676000 1.79659000 1.79743000 1.79614482 0.00053518 608 1520332800 2018.03.06 10:40 1.79674000 1.79703000 1.79623000 1.79704000 1.79622912 0.00058809 634 1520333100 2018.03.06 10:45 1.79703000 1.79745000 1.79661000 1.79768000 1.79634539 0.00064127 620 1520333400 2018.03.06 10:50 1.79745000 1.79677000 1.79649000 1.79745000 1.79638583 0.00059288 691 1520333700 2018.03.06 10:55 1.79677000 1.79647000 1.79639000 1.79690000 1.79639385 0.00059534 541 1520334000 2018.03.06 11:00 1.79646000 1.79686000 1.79607000 1.79689000 1.79643824 0.00061192 605 1520334300 2018.03.06 11:05 1.79687000 1.79744000 1.79661000 1.79749000 1.79653365 0.00066432 661 1520334600 2018.03.06 11:10 1.79743000 1.79782000 1.79686000 1.79793000 1.79665616 0.00072085 983 1520334900 2018.03.06 11:15 1.79784000 1.79791000 1.79768000 1.79828000 1.79677557 0.00079536 1063 1520335200 2018.03.06 11:20 1.79790000 1.79825000 1.79766000 1.79835000 1.79691599 0.00088556 708 1520335500 2018.03.06 11:25 1.79825000 1.79842000 1.79821000 1.79867000 1.79705923 0.00096207 619 1520335800 2018.03.06 11:30 1.79844000 1.79768000 1.79758000 1.79846000 1.79711835 0.00097246 481 1520336100 2018.03.06 11:35 1.79766000 1.79794000 1.79763000 1.79855000 1.79719661 0.00095570 558 1520336400 2018.03.06 11:40 1.79791000 1.79848000 1.79791000 1.79905000 1.79731883 0.00096834 827 1520336700 2018.03.06 11:45 1.79848000 1.79840000 1.79823000 1.79878000 1.79742180 0.00086523 593 1520337000 2018.03.06 11:50 1.79841000 1.79798000 1.79782000 1.79855000 1.79747496 0.00075078 882 1520337300 2018.03.06 11:55 1.79798000 1.79778000 1.79742000 1.79798000 1.79750401 0.00067567 513 1520337600 2018.03.06 12:00 1.79779000 1.79742000 1.79732000 1.79818000 1.79749601 0.00064436 631 1520337900 2018.03.06 12:05 1.79742000 1.79754000 1.79738000 1.79803000 1.79750020 0.00060676 649 1520338200 2018.03.06 12:10 1.79754000 1.79782000 1.79727000 1.79793000 1.79753066 0.00058119 490 1520338500 2018.03.06 12:15 1.79780000 1.79729000 1.79724000 1.79806000 1.79750774 0.00056250 435 1520338800 2018.03.06 12:20 1.79729000 1.79704000 1.79695000 1.79762000 1.79746319 0.00057404 636 1520339100 2018.03.06 12:25 1.79707000 1.79714000 1.79699000 1.79742000 1.79743241 0.00058779 460 1520339400 2018.03.06 12:30 1.79712000 1.79733000 1.79690000 1.79749000 1.79742266 0.00057308 494 1520339700 2018.03.06 12:35 1.79733000 1.79700000 1.79687000 1.79735000 1.79738241 0.00056043 477 1520340000 2018.03.06 12:40 1.79698000 1.79753000 1.79695000 1.79791000 1.79739646 0.00054083 784 1520340300 2018.03.06 12:45 1.79753000 1.79777000 1.79727000 1.79825000 1.79743204 0.00052643 742 1520340600 2018.03.06 12:50 1.79777000 1.79774000 1.79774000 1.79821000 1.79746137 0.00050807 608 1520340900 2018.03.06 12:55 1.79774000 1.79781000 1.79742000 1.79793000 1.79749457 0.00048806 539 1520341200 2018.03.06 13:00 1.79781000 1.79798000 1.79755000 1.79811000 1.79754080 0.00045186 671 1520341500 2018.03.06 13:05 1.79796000 1.79747000 1.79744000 1.79850000 1.79753406 0.00040914 849 1520341800 2018.03.06 13:10 1.79751000 1.79649000 1.79649000 1.79757000 1.79743462 0.00049329 745 1520342100 2018.03.06 13:15 1.79648000 1.79697000 1.79633000 1.79744000 1.79739037 0.00050343 791 1520342400 2018.03.06 13:20 1.79697000 1.79812000 1.79667000 1.79850000 1.79745986 0.00045385 1679 1520342700 2018.03.06 13:25 1.79812000 1.79694000 1.79686000 1.79834000 1.79741035 0.00042139 2149 1520343000 2018.03.06 13:30 1.79702000 1.79744000 1.79672000 1.79837000 1.79741318 0.00040159 2413 1520343300 2018.03.06 13:35 1.79742000 1.79818000 1.79709000 1.79850000 1.79748621 0.00042867 1682 1520343600 2018.03.06 13:40 1.79819000 1.79737000 1.79731000 1.79819000 1.79747514 0.00042837 1351 1520343900 2018.03.06 13:45 1.79737000 1.79701000 1.79643000 1.79759000 1.79743084 0.00043745 960 1520344200 2018.03.06 13:50 1.79708000 1.79740000 1.79706000 1.79780000 1.79742790 0.00042857 883 1520344500 2018.03.06 13:55 1.79740000 1.79709000 1.79706000 1.79813000 1.79739572 0.00043254 1452 1520344800 2018.03.06 14:00 1.79706000 1.79867000 1.79691000 1.79886000 1.79751708 0.00050798 1377 1520345100 2018.03.06 14:05 1.79868000 1.79857000 1.79844000 1.79911000 1.79761736 0.00055770 1073 1520345400 2018.03.06 14:10 1.79856000 1.79851000 1.79827000 1.79909000 1.79770237 0.00059700 965 1520345700 2018.03.06 14:15 1.79851000 1.79784000 1.79778000 1.79851000 1.79771548 0.00057824 890 1520346000 2018.03.06 14:20 1.79784000 1.79859000 1.79766000 1.79881000 1.79779877 0.00061703 1115 1520346300 2018.03.06 14:25 1.79859000 1.79833000 1.79779000 1.79871000 1.79784936 0.00063618 754 1520346600 2018.03.06 14:30 1.79833000 1.79812000 1.79792000 1.79863000 1.79787514 0.00064330 645 1520346900 2018.03.06 14:35 1.79813000 1.79791000 1.79789000 1.79857000 1.79787846 0.00064383 677 1520347200 2018.03.06 14:40 1.79791000 1.79743000 1.79727000 1.79824000 1.79783575 0.00064231 696 1520347500 2018.03.06 14:45 1.79743000 1.79548000 1.79500000 1.79762000 1.79761139 0.00079889 1395 1520347800 2018.03.06 14:50 1.79548000 1.79420000 1.79236000 1.79594000 1.79728650 0.00109359 2561 1520348100 2018.03.06 14:55 1.79420000 1.79306000 1.79241000 1.79474000 1.79688397 0.00150580 1478 1520348400 2018.03.06 15:00 1.79303000 1.79252000 1.79077000 1.79349000 1.79646836 0.00185469 2463 1520348700 2018.03.06 15:05 1.79250000 1.79383000 1.79228000 1.79427000 1.79621708 0.00201136 1297 1520349000 2018.03.06 15:10 1.79381000 1.79354000 1.79317000 1.79427000 1.79596212 0.00215208 1152 1520349300 2018.03.06 15:15 1.79354000 1.79428000 1.79329000 1.79431000 1.79580192 0.00217278 1036 1520349600 2018.03.06 15:20 1.79430000 1.79502000 1.79407000 1.79540000 1.79572745 0.00217227 1260 1520349900 2018.03.06 15:25 1.79503000 1.79461000 1.79445000 1.79527000 1.79562103 0.00219579 1039 1520350200 2018.03.06 15:30 1.79459000 1.79480000 1.79447000 1.79508000 1.79554284 0.00218657 731 1520350500 2018.03.06 15:35 1.79479000 1.79571000 1.79419000 1.79573000 1.79555876 0.00215567 764 1520350800 2018.03.06 15:40 1.79570000 1.79446000 1.79392000 1.79586000 1.79545411 0.00207200 780 1520351100 2018.03.06 15:45 1.79444000 1.79457000 1.79437000 1.79533000 1.79536991 0.00197112 965 1520351400 2018.03.06 15:50 1.79456000 1.79422000 1.79391000 1.79530000 1.79526040 0.00186620 910 1520351700 2018.03.06 15:55 1.79425000 1.79399000 1.79332000 1.79441000 1.79513941 0.00179967 947 1520352000 2018.03.06 16:00 1.79400000 1.79428000 1.79375000 1.79431000 1.79505756 0.00163316 1102 1520352300 2018.03.06 16:05 1.79428000 1.79368000 1.79359000 1.79434000 1.79492636 0.00147394 626 1520352600 2018.03.06 16:10 1.79368000 1.79376000 1.79337000 1.79426000 1.79481528 0.00128963 1027 1520352900 2018.03.06 16:15 1.79377000 1.79276000 1.79273000 1.79398000 1.79461954 0.00111176 1103 1520353200 2018.03.06 16:20 1.79276000 1.79305000 1.79272000 1.79386000 1.79447006 0.00091026 1142 1520353500 2018.03.06 16:25 1.79305000 1.79378000 1.79284000 1.79411000 1.79440434 0.00086296 1643 1520353800 2018.03.06 16:30 1.79378000 1.79403000 1.79353000 1.79456000 1.79436869 0.00084964 1262 1520354100 2018.03.06 16:35 1.79400000 1.79400000 1.79387000 1.79436000 1.79433357 0.00078836 1349 1520354400 2018.03.06 16:40 1.79401000 1.79314000 1.79269000 1.79411000 1.79421990 0.00069466 1492 1520354700 2018.03.06 16:45 1.79314000 1.79372000 1.79312000 1.79376000 1.79417229 0.00068952 1378 1520355000 2018.03.06 16:50 1.79373000 1.79295000 1.79295000 1.79409000 1.79405588 0.00071625 1307 1520355300 2018.03.06 16:55 1.79297000 1.79293000 1.79274000 1.79365000 1.79394866 0.00075339 1480 1520355600 2018.03.06 17:00 1.79293000 1.79263000 1.79223000 1.79333000 1.79382307 0.00076748 1714 1520355900 2018.03.06 17:05 1.79266000 1.79219000 1.79210000 1.79295000 1.79366754 0.00082911 1407 1520356200 2018.03.06 17:10 1.79219000 1.79080000 1.79080000 1.79227000 1.79339444 0.00101748 1362 1520356500 2018.03.06 17:15 1.79079000 1.79105000 1.79000000 1.79110000 1.79317116 0.00102443 1510 1520356800 2018.03.06 17:20 1.79103000 1.79083000 1.79059000 1.79153000 1.79294819 0.00112537 1272 1520357100 2018.03.06 17:25 1.79083000 1.79040000 1.79030000 1.79124000 1.79270551 0.00122463 1063 1520357400 2018.03.06 17:30 1.79044000 1.79066000 1.79005000 1.79069000 1.79251070 0.00128153 924 1520357700 2018.03.06 17:35 1.79066000 1.79002000 1.78987000 1.79072000 1.79227349 0.00138200 1147 1520358000 2018.03.06 17:40 1.78998000 1.79037000 1.78990000 1.79064000 1.79209220 0.00139494 1127 1520358300 2018.03.06 17:45 1.79038000 1.78982000 1.78928000 1.79047000 1.79187580 0.00146541 1407 1520358600 2018.03.06 17:50 1.78983000 1.78825000 1.78800000 1.78992000 1.79153049 0.00165583 1602 1520358900 2018.03.06 17:55 1.78825000 1.79085000 1.78825000 1.79093000 1.79146568 0.00165077 1832 1520359200 2018.03.06 18:00 1.79085000 1.79077000 1.79028000 1.79158000 1.79139942 0.00162905 1752 1520359500 2018.03.06 18:05 1.79077000 1.79128000 1.79062000 1.79138000 1.79138805 0.00154090 1663 1520359800 2018.03.06 18:10 1.79128000 1.79089000 1.79076000 1.79160000 1.79134062 0.00142795 1284 1520360100 2018.03.06 18:15 1.79089000 1.79134000 1.79072000 1.79144000 1.79134056 0.00129823 1338 1520360400 2018.03.06 18:20 1.79134000 1.79155000 1.79120000 1.79212000 1.79136051 0.00123818 1436 1520360700 2018.03.06 18:25 1.79153000 1.79188000 1.79148000 1.79249000 1.79140998 0.00113979 1030 1520361000 2018.03.06 18:30 1.79186000 1.79166000 1.79138000 1.79211000 1.79143379 0.00109698 1203 1520361300 2018.03.06 18:35 1.79166000 1.79126000 1.79115000 1.79175000 1.79141724 0.00103748 1059 1520361600 2018.03.06 18:40 1.79126000 1.79133000 1.79111000 1.79163000 1.79140893 0.00099700 880 1520361900 2018.03.06 18:45 1.79133000 1.79116000 1.79086000 1.79191000 1.79138522 0.00096887 941 1520362200 2018.03.06 18:50 1.79118000 1.79085000 1.79057000 1.79133000 1.79133425 0.00093806 797 1520362500 2018.03.06 18:55 1.79085000 1.79029000 1.79005000 1.79093000 1.79123480 0.00091033 899 1520362800 2018.03.06 19:00 1.79029000 1.79063000 1.78993000 1.79071000 1.79117720 0.00088756 948 1520363100 2018.03.06 19:05 1.79063000 1.79142000 1.79063000 1.79182000 1.79120032 0.00088195 674 1520363400 2018.03.06 19:10 1.79142000 1.79163000 1.79118000 1.79208000 1.79124124 0.00089543 956 1520363700 2018.03.06 19:15 1.79163000 1.79222000 1.79148000 1.79240000 1.79133446 0.00091319 985 1520364000 2018.03.06 19:20 1.79224000 1.79297000 1.79210000 1.79300000 1.79149022 0.00100880 856 1520364300 2018.03.06 19:25 1.79296000 1.79361000 1.79296000 1.79376000 1.79169211 0.00110619 782 1520364600 2018.03.06 19:30 1.79360000 1.79348000 1.79348000 1.79424000 1.79186238 0.00093128 653 1520364900 2018.03.06 19:35 1.79351000 1.79289000 1.79285000 1.79387000 1.79196025 0.00095860 791 1520365200 2018.03.06 19:40 1.79290000 1.79282000 1.79276000 1.79315000 1.79204213 0.00096170 653 1520365500 2018.03.06 19:45 1.79281000 1.79284000 1.79281000 1.79330000 1.79211812 0.00098221 693 1520365800 2018.03.06 19:50 1.79284000 1.79232000 1.79222000 1.79360000 1.79213735 0.00094860 665 1520366100 2018.03.06 19:55 1.79232000 1.79009000 1.78971000 1.79267000 1.79194236 0.00100082 1754 1520366400 2018.03.06 20:00 1.79009000 1.79004000 1.78980000 1.79059000 1.79176118 0.00107009 1232 1520366700 2018.03.06 20:05 1.79005000 1.78945000 1.78931000 1.79008000 1.79154107 0.00118747 908 1520367000 2018.03.06 20:10 1.78943000 1.78918000 1.78881000 1.78958000 1.79131621 0.00131567 789 1520367300 2018.03.06 20:15 1.78915000 1.78974000 1.78900000 1.78991000 1.79116609 0.00138461 747 1520367600 2018.03.06 20:20 1.78974000 1.78998000 1.78972000 1.79030000 1.79105313 0.00143086 690 1520367900 2018.03.06 20:25 1.79000000 1.79052000 1.78987000 1.79063000 1.79100236 0.00144692 790 1520368200 2018.03.06 20:30 1.79053000 1.79102000 1.79031000 1.79102000 1.79100404 0.00144611 744 1520368500 2018.03.06 20:35 1.79102000 1.79123000 1.79077000 1.79130000 1.79102556 0.00143232 805 1520368800 2018.03.06 20:40 1.79121000 1.79121000 1.79093000 1.79138000 1.79104312 0.00142528 773 1520369100 2018.03.06 20:45 1.79121000 1.79187000 1.79105000 1.79199000 1.79112187 0.00141413 853 1520369400 2018.03.06 20:50 1.79187000 1.79125000 1.79124000 1.79196000 1.79113408 0.00140717 868 1520369700 2018.03.06 20:55 1.79126000 1.79129000 1.79111000 1.79177000 1.79114893 0.00138384 875 1520370000 2018.03.06 21:00 1.79129000 1.79153000 1.79092000 1.79163000 1.79118522 0.00132117 734 1520370300 2018.03.06 21:05 1.79153000 1.79149000 1.79132000 1.79170000 1.79121425 0.00120642 483 1520370600 2018.03.06 21:10 1.79150000 1.79131000 1.79131000 1.79185000 1.79122336 0.00109605 919 1520370900 2018.03.06 21:15 1.79132000 1.79187000 1.79127000 1.79190000 1.79128495 0.00105271 759 1520371200 2018.03.06 21:20 1.79188000 1.79156000 1.79117000 1.79202000 1.79131114 0.00100515 582 1520371500 2018.03.06 21:25 1.79153000 1.79189000 1.79144000 1.79192000 1.79136627 0.00097670 556 1520371800 2018.03.06 21:30 1.79189000 1.79162000 1.79162000 1.79219000 1.79139044 0.00096668 533 1520372100 2018.03.06 21:35 1.79160000 1.79122000 1.79119000 1.79192000 1.79137421 0.00091529 712 1520372400 2018.03.06 21:40 1.79121000 1.79140000 1.79098000 1.79141000 1.79137666 0.00086630 622 1520372700 2018.03.06 21:45 1.79139000 1.79136000 1.79103000 1.79141000 1.79137508 0.00075107 479 1520373000 2018.03.06 21:50 1.79136000 1.79185000 1.79113000 1.79186000 1.79142031 0.00058896 648 1520373300 2018.03.06 21:55 1.79184000 1.79132000 1.79123000 1.79197000 1.79141075 0.00045250 930 1520373600 2018.03.06 22:00 1.79132000 1.79123000 1.79117000 1.79174000 1.79139354 0.00032253 587 1520373900 2018.03.06 22:05 1.79124000 1.79091000 1.79001000 1.79127000 1.79134749 0.00028681 519 1520374200 2018.03.06 22:10 1.79091000 1.79133000 1.79091000 1.79139000 1.79134582 0.00027787 502 1520374500 2018.03.06 22:15 1.79133000 1.79107000 1.79099000 1.79137000 1.79131955 0.00029225 499 1520374800 2018.03.06 22:20 1.79108000 1.79080000 1.79080000 1.79113000 1.79127007 0.00033099 443 1520375100 2018.03.06 22:25 1.79080000 1.79060000 1.79058000 1.79107000 1.79120626 0.00035727 445 1520375400 2018.03.06 22:30 1.79058000 1.79047000 1.79043000 1.79087000 1.79113614 0.00041660 306 1520375700 2018.03.06 22:35 1.79046000 1.79054000 1.79024000 1.79070000 1.79107936 0.00045650 507 1520376000 2018.03.06 22:40 1.79054000 1.79042000 1.79019000 1.79058000 1.79101656 0.00049062 580 1520376300 2018.03.06 22:45 1.79043000 1.79038000 1.79019000 1.79059000 1.79095594 0.00052012 734 1520376600 2018.03.06 22:50 1.79038000 1.79006000 1.78996000 1.79070000 1.79087061 0.00057914 612 1520376900 2018.03.06 22:55 1.79005000 1.78963000 1.78937000 1.79029000 1.79075246 0.00063478 869 1520377200 2018.03.06 23:00 1.78963000 1.78944000 1.78898000 1.78980000 1.79062746 0.00070938 558 1520377500 2018.03.06 23:05 1.78944000 1.78950000 1.78939000 1.78999000 1.79052009 0.00072563 529 1520377800 2018.03.06 23:10 1.78950000 1.78951000 1.78909000 1.78957000 1.79042389 0.00074276 406 1520378100 2018.03.06 23:15 1.78953000 1.78919000 1.78908000 1.78986000 1.79030637 0.00079981 488 1520378400 2018.03.06 23:20 1.78920000 1.78863000 1.78845000 1.78938000 1.79014672 0.00088296 419 1520378700 2018.03.06 23:25 1.78863000 1.78918000 1.78861000 1.78918000 1.79005465 0.00088882 386 1520379000 2018.03.06 23:30 1.78917000 1.78910000 1.78886000 1.78919000 1.78996373 0.00083835 415 1520379300 2018.03.06 23:35 1.78910000 1.78869000 1.78869000 1.78920000 1.78984242 0.00085073 286 1520379600 2018.03.06 23:40 1.78869000 1.78859000 1.78852000 1.78883000 1.78972315 0.00085693 428 1520379900 2018.03.06 23:45 1.78859000 1.78862000 1.78851000 1.78877000 1.78961808 0.00086563 203 1520380200 2018.03.06 23:50 1.78865000 1.78846000 1.78832000 1.78869000 1.78950779 0.00082929 185 1520380500 2018.03.06 23:55 1.78846000 1.78817000 1.78817000 1.78870000 1.78938038 0.00081803 183 1520380800 2018.03.07 00:00 1.78762000 1.78818000 1.78760000 1.78818000 1.78926606 0.00080665 44 1520381100 2018.03.07 00:05 1.78817000 1.78843000 1.78817000 1.78860000 1.78918643 0.00077586 100 1520381400 2018.03.07 00:10 1.78846000 1.78865000 1.78841000 1.78874000 1.78913535 0.00073127 125 1520381700 2018.03.07 00:15 1.78867000 1.78807000 1.78800000 1.78892000 1.78903388 0.00069628 161 1520382000 2018.03.07 00:20 1.78807000 1.78847000 1.78800000 1.78867000 1.78898018 0.00063107 123 1520382300 2018.03.07 00:25 1.78849000 1.78867000 1.78836000 1.78867000 1.78895064 0.00054678 61 1520382600 2018.03.07 00:30 1.78862000 1.79010000 1.78862000 1.79084000 1.78906010 0.00057831 443 1520382900 2018.03.07 00:35 1.79007000 1.79172000 1.78983000 1.79267000 1.78931343 0.00088461 716 1520383200 2018.03.07 00:40 1.79172000 1.79319000 1.79086000 1.79330000 1.78968262 0.00133629 602 1520383500 2018.03.07 00:45 1.79320000 1.79410000 1.79291000 1.79515000 1.79010333 0.00178500 404 1520383800 2018.03.07 00:50 1.79407000 1.79673000 1.79399000 1.79715000 1.79073444 0.00249246 996 1520384100 2018.03.07 00:55 1.79673000 1.79524000 1.79464000 1.79690000 1.79116354 0.00280714 1052 1520384400 2018.03.07 01:00 1.79526000 1.79553000 1.79470000 1.79614000 1.79157939 0.00305368 2165 1520384700 2018.03.07 01:05 1.79552000 1.79521000 1.79471000 1.79586000 1.79192516 0.00322903 1630 1520385000 2018.03.07 01:10 1.79527000 1.79574000 1.79506000 1.79574000 1.79228848 0.00339692 773 1520385300 2018.03.07 01:15 1.79574000 1.79579000 1.79546000 1.79639000 1.79262196 0.00349568 373 1520385600 2018.03.07 01:20 1.79578000 1.79512000 1.79512000 1.79618000 1.79285987 0.00349424 385 1520385900 2018.03.07 01:25 1.79509000 1.79536000 1.79503000 1.79561000 1.79309798 0.00347383 314 1520386200 2018.03.07 01:30 1.79536000 1.79549000 1.79479000 1.79549000 1.79332579 0.00341304 577 1520386500 2018.03.07 01:35 1.79551000 1.79891000 1.79549000 1.79898000 1.79385762 0.00354647 808 1520386800 2018.03.07 01:40 1.79893000 1.79934000 1.79884000 1.80074000 1.79437975 0.00362241 744 1520387100 2018.03.07 01:45 1.79934000 1.80061000 1.79904000 1.80078000 1.79497311 0.00373823 567 1520387400 2018.03.07 01:50 1.80061000 1.79978000 1.79978000 1.80061000 1.79543091 0.00369164 327 1520387700 2018.03.07 01:55 1.79978000 1.79962000 1.79959000 1.79989000 1.79582987 0.00348011 264 1520388000 2018.03.07 02:00 1.79962000 1.79746000 1.79725000 1.79970000 1.79598512 0.00309913 1441 1520388300 2018.03.07 02:05 1.79748000 1.79799000 1.79696000 1.79809000 1.79617606 0.00266514 708 1520388600 2018.03.07 02:10 1.79796000 1.79818000 1.79796000 1.79871000 1.79636691 0.00231288 588 1520388900 2018.03.07 02:15 1.79817000 1.79886000 1.79751000 1.79894000 1.79660435 0.00209232 853 1520389200 2018.03.07 02:20 1.79886000 1.79879000 1.79846000 1.79903000 1.79681251 0.00195761 730 1520389500 2018.03.07 02:25 1.79879000 1.79883000 1.79862000 1.79912000 1.79700465 0.00186222 562 1520389800 2018.03.07 02:30 1.79884000 1.79885000 1.79848000 1.79899000 1.79718040 0.00186516 782 1520390100 2018.03.07 02:35 1.79887000 1.79921000 1.79875000 1.79961000 1.79737369 0.00182211 796 1520390400 2018.03.07 02:40 1.79921000 1.79887000 1.79880000 1.79930000 1.79751620 0.00176981 705 1520390700 2018.03.07 02:45 1.79887000 1.79835000 1.79828000 1.79887000 1.79759561 0.00167970 689 1520391000 2018.03.07 02:50 1.79836000 1.79902000 1.79831000 1.79906000 1.79773126 0.00161222 647 1520391300 2018.03.07 02:55 1.79897000 1.79820000 1.79815000 1.79897000 1.79777590 0.00153925 563 1520391600 2018.03.07 03:00 1.79820000 1.79814000 1.79812000 1.79871000 1.79781058 0.00140524 967 1520391900 2018.03.07 03:05 1.79815000 1.79763000 1.79754000 1.79825000 1.79779338 0.00130527 938 1520392200 2018.03.07 03:10 1.79761000 1.79705000 1.79686000 1.79782000 1.79772258 0.00126383 640 1520392500 2018.03.07 03:15 1.79708000 1.79696000 1.79678000 1.79745000 1.79764996 0.00129873 573 1520392800 2018.03.07 03:20 1.79696000 1.79692000 1.79677000 1.79713000 1.79758044 0.00129954 430 1520393100 2018.03.07 03:25 1.79690000 1.79663000 1.79636000 1.79697000 1.79748992 0.00118640 453 1520393400 2018.03.07 03:30 1.79661000 1.79676000 1.79639000 1.79676000 1.79742040 0.00112421 620 1520393700 2018.03.07 03:35 1.79676000 1.79624000 1.79610000 1.79694000 1.79730798 0.00110573 623 1520394000 2018.03.07 03:40 1.79620000 1.79560000 1.79550000 1.79621000 1.79714532 0.00125357 472 1520394300 2018.03.07 03:45 1.79560000 1.79509000 1.79498000 1.79564000 1.79694957 0.00141633 393 1520394600 2018.03.07 03:50 1.79511000 1.79501000 1.79495000 1.79522000 1.79676485 0.00154094 265 1520394900 2018.03.07 03:55 1.79503000 1.79444000 1.79440000 1.79503000 1.79654344 0.00165056 306 1520395200 2018.03.07 04:00 1.79439000 1.79500000 1.79423000 1.79500000 1.79639644 0.00166976 512 1520395500 2018.03.07 04:05 1.79500000 1.79520000 1.79488000 1.79564000 1.79628250 0.00164457 424 1520395800 2018.03.07 04:10 1.79520000 1.79570000 1.79518000 1.79578000 1.79622702 0.00156607 633 1520396100 2018.03.07 04:15 1.79570000 1.79546000 1.79527000 1.79572000 1.79615397 0.00144876 505 1520396400 2018.03.07 04:20 1.79545000 1.79540000 1.79522000 1.79562000 1.79608216 0.00134340 555 1520396700 2018.03.07 04:25 1.79540000 1.79510000 1.79485000 1.79551000 1.79598863 0.00128105 663 1520397000 2018.03.07 04:30 1.79510000 1.79510000 1.79503000 1.79544000 1.79590399 0.00111534 810 1520397300 2018.03.07 04:35 1.79511000 1.79544000 1.79511000 1.79581000 1.79585980 0.00099831 443 1520397600 2018.03.07 04:40 1.79540000 1.79538000 1.79525000 1.79552000 1.79581411 0.00086330 505 1520397900 2018.03.07 04:45 1.79538000 1.79520000 1.79507000 1.79547000 1.79575562 0.00076647 356 1520398200 2018.03.07 04:50 1.79521000 1.79489000 1.79484000 1.79523000 1.79567318 0.00071996 528 1520398500 2018.03.07 04:55 1.79489000 1.79462000 1.79439000 1.79489000 1.79557288 0.00067684 437 1520398800 2018.03.07 05:00 1.79463000 1.79484000 1.79440000 1.79493000 1.79550308 0.00060719 501 1520399100 2018.03.07 05:05 1.79485000 1.79482000 1.79470000 1.79503000 1.79543803 0.00054928 608 1520399400 2018.03.07 05:10 1.79481000 1.79465000 1.79456000 1.79483000 1.79536298 0.00045730 837 1520399700 2018.03.07 05:15 1.79462000 1.79474000 1.79456000 1.79500000 1.79530364 0.00040061 676 1520400000 2018.03.07 05:20 1.79474000 1.79477000 1.79471000 1.79497000 1.79525282 0.00038259 771 1520400300 2018.03.07 05:25 1.79479000 1.79490000 1.79461000 1.79501000 1.79521922 0.00037098 459 1520400600 2018.03.07 05:30 1.79490000 1.79527000 1.79482000 1.79528000 1.79522406 0.00037050 732 1520400900 2018.03.07 05:35 1.79527000 1.79545000 1.79526000 1.79563000 1.79524557 0.00033917 690 1520401200 2018.03.07 05:40 1.79547000 1.79571000 1.79538000 1.79576000 1.79528981 0.00036716 422 1520401500 2018.03.07 05:45 1.79571000 1.79591000 1.79554000 1.79599000 1.79534887 0.00041422 546 1520401800 2018.03.07 05:50 1.79592000 1.79606000 1.79580000 1.79614000 1.79541660 0.00046627 306 1520402100 2018.03.07 05:55 1.79608000 1.79585000 1.79585000 1.79608000 1.79545787 0.00049586 213 1520402400 2018.03.07 06:00 1.79590000 1.79607000 1.79571000 1.79611000 1.79551617 0.00054169 243 1520402700 2018.03.07 06:05 1.79612000 1.79616000 1.79603000 1.79626000 1.79557749 0.00058035 192 1520403000 2018.03.07 06:10 1.79618000 1.79625000 1.79612000 1.79633000 1.79564154 0.00061757 147 1520403300 2018.03.07 06:15 1.79623000 1.79623000 1.79613000 1.79640000 1.79569758 0.00065435 325 1520403600 2018.03.07 06:20 1.79623000 1.79653000 1.79623000 1.79659000 1.79577686 0.00070990 489 1520403900 2018.03.07 06:25 1.79653000 1.79633000 1.79629000 1.79654000 1.79582954 0.00073095 128 1520404200 2018.03.07 06:30 1.79635000 1.79609000 1.79607000 1.79637000 1.79585435 0.00071233 110 1520404500 2018.03.07 06:35 1.79607000 1.79607000 1.79587000 1.79617000 1.79587488 0.00066557 449 1520404800 2018.03.07 06:40 1.79607000 1.79613000 1.79607000 1.79621000 1.79589918 0.00063388 314 1520405100 2018.03.07 06:45 1.79613000 1.79609000 1.79595000 1.79624000 1.79591735 0.00059218 473 1520405400 2018.03.07 06:50 1.79609000 1.79583000 1.79583000 1.79615000 1.79590903 0.00051887 387 1520405700 2018.03.07 06:55 1.79585000 1.79592000 1.79580000 1.79594000 1.79591008 0.00044829 264 1520406000 2018.03.07 07:00 1.79592000 1.79628000 1.79580000 1.79628000 1.79594531 0.00037522 146 1520406300 2018.03.07 07:05 1.79626000 1.79644000 1.79620000 1.79657000 1.79599242 0.00030381 235 1520406600 2018.03.07 07:10 1.79644000 1.79647000 1.79631000 1.79661000 1.79603791 0.00026549 368 1520406900 2018.03.07 07:15 1.79649000 1.79617000 1.79603000 1.79657000 1.79605049 0.00022788 443 1520407200 2018.03.07 07:20 1.79616000 1.79542000 1.79542000 1.79627000 1.79599044 0.00027814 561 1520407500 2018.03.07 07:25 1.79545000 1.79542000 1.79527000 1.79564000 1.79593611 0.00032731 416 1520407800 2018.03.07 07:30 1.79542000 1.79519000 1.79510000 1.79561000 1.79586505 0.00039371 460 1520408100 2018.03.07 07:35 1.79515000 1.79522000 1.79499000 1.79542000 1.79580362 0.00044504 462 1520408400 2018.03.07 07:40 1.79522000 1.79535000 1.79514000 1.79555000 1.79576042 0.00047102 491 1520408700 2018.03.07 07:45 1.79536000 1.79515000 1.79513000 1.79569000 1.79570228 0.00050546 510 1520409000 2018.03.07 07:50 1.79516000 1.79546000 1.79511000 1.79548000 1.79567921 0.00050259 458 1520409300 2018.03.07 07:55 1.79544000 1.79540000 1.79518000 1.79556000 1.79565262 0.00050101 397 1520409600 2018.03.07 08:00 1.79541000 1.79540000 1.79524000 1.79553000 1.79562856 0.00047220 495 1520409900 2018.03.07 08:05 1.79540000 1.79537000 1.79529000 1.79559000 1.79560393 0.00045605 367 1520410200 2018.03.07 08:10 1.79541000 1.79579000 1.79537000 1.79599000 1.79562165 0.00044023 761 1520410500 2018.03.07 08:15 1.79580000 1.79607000 1.79563000 1.79618000 1.79566435 0.00043185 1224 1520410800 2018.03.07 08:20 1.79607000 1.79641000 1.79585000 1.79643000 1.79573537 0.00044430 808 1520411100 2018.03.07 08:25 1.79641000 1.79649000 1.79594000 1.79677000 1.79580724 0.00046995 1177 1520411400 2018.03.07 08:30 1.79649000 1.79684000 1.79618000 1.79699000 1.79590560 0.00053169 1270 1520411700 2018.03.07 08:35 1.79685000 1.79757000 1.79677000 1.79764000 1.79606411 0.00067047 1726 1520412000 2018.03.07 08:40 1.79758000 1.79751000 1.79740000 1.79816000 1.79620181 0.00077472 1872 1520412300 2018.03.07 08:45 1.79750000 1.79676000 1.79665000 1.79755000 1.79625498 0.00080005 1444 1520412600 2018.03.07 08:50 1.79676000 1.79644000 1.79604000 1.79684000 1.79627260 0.00080609 1176 1520412900 2018.03.07 08:55 1.79646000 1.79664000 1.79618000 1.79705000 1.79630759 0.00082259 1521 1520413200 2018.03.07 09:00 1.79663000 1.79678000 1.79629000 1.79690000 1.79635258 0.00082003 724 1520413500 2018.03.07 09:05 1.79679000 1.79637000 1.79630000 1.79720000 1.79635424 0.00079359 668 1520413800 2018.03.07 09:10 1.79636000 1.79609000 1.79609000 1.79661000 1.79632907 0.00074575 728 1520414100 2018.03.07 09:15 1.79608000 1.79561000 1.79559000 1.79634000 1.79626059 0.00070999 913 1520414400 2018.03.07 09:20 1.79560000 1.79596000 1.79537000 1.79615000 1.79623196 0.00068177 1168 1520414700 2018.03.07 09:25 1.79596000 1.79551000 1.79517000 1.79644000 1.79616320 0.00066023 817 1520415000 2018.03.07 09:30 1.79551000 1.79562000 1.79513000 1.79564000 1.79611147 0.00066005 845 1520415300 2018.03.07 09:35 1.79561000 1.79589000 1.79555000 1.79639000 1.79609038 0.00064758 877 1520415600 2018.03.07 09:40 1.79588000 1.79575000 1.79561000 1.79616000 1.79605796 0.00064361 827 1520415900 2018.03.07 09:45 1.79574000 1.79513000 1.79496000 1.79583000 1.79596958 0.00069095 677 1520416200 2018.03.07 09:50 1.79513000 1.79501000 1.79482000 1.79537000 1.79587819 0.00075923 921 1520416500 2018.03.07 09:55 1.79501000 1.79450000 1.79437000 1.79515000 1.79574694 0.00086981 849 1520416800 2018.03.07 10:00 1.79450000 1.79399000 1.79373000 1.79458000 1.79557961 0.00100464 1183 1520417100 2018.03.07 10:05 1.79399000 1.79395000 1.79357000 1.79426000 1.79542441 0.00110587 684 1520417400 2018.03.07 10:10 1.79396000 1.79374000 1.79356000 1.79426000 1.79526399 0.00117980 975 1520417700 2018.03.07 10:15 1.79375000 1.79309000 1.79305000 1.79380000 1.79505694 0.00122881 781 1520418000 2018.03.07 10:20 1.79308000 1.79271000 1.79262000 1.79341000 1.79483342 0.00127783 759 1520418300 2018.03.07 10:25 1.79270000 1.79327000 1.79266000 1.79347000 1.79468453 0.00129297 641 1520418600 2018.03.07 10:30 1.79327000 1.79427000 1.79323000 1.79440000 1.79464505 0.00124591 667 1520418900 2018.03.07 10:35 1.79430000 1.79367000 1.79321000 1.79434000 1.79455219 0.00120278 724 1520419200 2018.03.07 10:40 1.79369000 1.79349000 1.79339000 1.79381000 1.79445103 0.00113632 632 1520419500 2018.03.07 10:45 1.79347000 1.79360000 1.79342000 1.79429000 1.79436998 0.00107922 484 1520419800 2018.03.07 10:50 1.79361000 1.79361000 1.79331000 1.79391000 1.79429760 0.00102856 433 1520420100 2018.03.07 10:55 1.79359000 1.79365000 1.79319000 1.79379000 1.79423592 0.00099970 565 1520420400 2018.03.07 11:00 1.79368000 1.79406000 1.79325000 1.79419000 1.79421917 0.00092318 728 1520420700 2018.03.07 11:05 1.79406000 1.79410000 1.79388000 1.79453000 1.79420782 0.00087655 419 1520421000 2018.03.07 11:10 1.79410000 1.79369000 1.79312000 1.79435000 1.79415850 0.00081837 641 1520421300 2018.03.07 11:15 1.79369000 1.79230000 1.79186000 1.79432000 1.79398150 0.00079052 1191 1520421600 2018.03.07 11:20 1.79229000 1.79315000 1.79229000 1.79328000 1.79390231 0.00068743 825 1520421900 2018.03.07 11:25 1.79315000 1.79186000 1.79153000 1.79315000 1.79370781 0.00072134 941 1520422200 2018.03.07 11:30 1.79187000 1.79199000 1.79118000 1.79238000 1.79354420 0.00072141 1227 1520422500 2018.03.07 11:35 1.79203000 1.79215000 1.79196000 1.79269000 1.79341142 0.00072749 1189 1520422800 2018.03.07 11:40 1.79215000 1.79297000 1.79200000 1.79297000 1.79336938 0.00071539 744 1520423100 2018.03.07 11:45 1.79290000 1.79321000 1.79258000 1.79357000 1.79335420 0.00070154 536 1520423400 2018.03.07 11:50 1.79319000 1.79290000 1.79290000 1.79435000 1.79331095 0.00069458 854 1520423700 2018.03.07 11:55 1.79290000 1.79356000 1.79281000 1.79382000 1.79333467 0.00069888 495 1520424000 2018.03.07 12:00 1.79356000 1.79348000 1.79311000 1.79387000 1.79334851 0.00068742 646 1520424300 2018.03.07 12:05 1.79346000 1.79338000 1.79335000 1.79414000 1.79335151 0.00068764 803 1520424600 2018.03.07 12:10 1.79338000 1.79340000 1.79312000 1.79356000 1.79335612 0.00065735 668 1520424900 2018.03.07 12:15 1.79342000 1.79279000 1.79237000 1.79365000 1.79330221 0.00065247 796 1520425200 2018.03.07 12:20 1.79282000 1.79346000 1.79234000 1.79348000 1.79331724 0.00065539 867 1520425500 2018.03.07 12:25 1.79346000 1.79352000 1.79301000 1.79371000 1.79333655 0.00065877 816 1520425800 2018.03.07 12:30 1.79350000 1.79365000 1.79320000 1.79417000 1.79336640 0.00066812 1227 1520426100 2018.03.07 12:35 1.79364000 1.79470000 1.79349000 1.79470000 1.79349341 0.00076526 1108 1520426400 2018.03.07 12:40 1.79470000 1.79448000 1.79416000 1.79483000 1.79358737 0.00082174 827 1520426700 2018.03.07 12:45 1.79449000 1.79405000 1.79393000 1.79522000 1.79363143 0.00084015 1014 1520427000 2018.03.07 12:50 1.79405000 1.79364000 1.79277000 1.79411000 1.79363225 0.00084044 905 1520427300 2018.03.07 12:55 1.79364000 1.79358000 1.79342000 1.79436000 1.79362727 0.00078384 692 1520427600 2018.03.07 13:00 1.79356000 1.79296000 1.79293000 1.79379000 1.79356372 0.00076551 818 1520427900 2018.03.07 13:05 1.79290000 1.79233000 1.79232000 1.79310000 1.79344622 0.00068641 887 1520428200 2018.03.07 13:10 1.79231000 1.79245000 1.79210000 1.79292000 1.79335135 0.00063425 828 1520428500 2018.03.07 13:15 1.79243000 1.79240000 1.79196000 1.79254000 1.79326074 0.00061847 617 1520428800 2018.03.07 13:20 1.79239000 1.79243000 1.79169000 1.79262000 1.79318162 0.00065436 614 1520429100 2018.03.07 13:25 1.79244000 1.79340000 1.79244000 1.79357000 1.79320242 0.00065183 603 1520429400 2018.03.07 13:30 1.79340000 1.79292000 1.79292000 1.79356000 1.79317552 0.00065713 436 1520429700 2018.03.07 13:35 1.79290000 1.79187000 1.79162000 1.79292000 1.79305119 0.00073639 685 1520430000 2018.03.07 13:40 1.79185000 1.79175000 1.79153000 1.79205000 1.79292727 0.00081213 458 1520430300 2018.03.07 13:45 1.79177000 1.79179000 1.79139000 1.79204000 1.79281895 0.00087090 590 1520430600 2018.03.07 13:50 1.79181000 1.79171000 1.79159000 1.79212000 1.79271334 0.00092261 555 1520430900 2018.03.07 13:55 1.79173000 1.79228000 1.79150000 1.79233000 1.79267207 0.00093971 762 1520431200 2018.03.07 14:00 1.79230000 1.79171000 1.79165000 1.79236000 1.79258044 0.00097210 995 1520431500 2018.03.07 14:05 1.79171000 1.79179000 1.79136000 1.79205000 1.79250516 0.00098488 857 1520431800 2018.03.07 14:10 1.79179000 1.79298000 1.79164000 1.79357000 1.79255039 0.00094585 1017 1520432100 2018.03.07 14:15 1.79296000 1.79244000 1.79225000 1.79324000 1.79253987 0.00081631 917 1520432400 2018.03.07 14:20 1.79245000 1.79281000 1.79244000 1.79299000 1.79256560 0.00069368 896 1520432700 2018.03.07 14:25 1.79281000 1.79300000 1.79251000 1.79336000 1.79260697 0.00062178 726 1520433000 2018.03.07 14:30 1.79302000 1.79308000 1.79246000 1.79347000 1.79265202 0.00059795 941 1520433300 2018.03.07 14:35 1.79310000 1.79287000 1.79287000 1.79365000 1.79267278 0.00057074 873 1520433600 2018.03.07 14:40 1.79289000 1.79282000 1.79239000 1.79341000 1.79268680 0.00057392 643 1520433900 2018.03.07 14:45 1.79284000 1.79343000 1.79270000 1.79343000 1.79275758 0.00061854 610 1520434200 2018.03.07 14:50 1.79344000 1.79291000 1.79276000 1.79344000 1.79277210 0.00062140 692 1520434500 2018.03.07 14:55 1.79293000 1.79240000 1.79222000 1.79401000 1.79273666 0.00060786 846 1520434800 2018.03.07 15:00 1.79246000 1.79330000 1.79244000 1.79349000 1.79279031 0.00063417 808 1520435100 2018.03.07 15:05 1.79332000 1.79349000 1.79239000 1.79371000 1.79285695 0.00066498 1050 1520435400 2018.03.07 15:10 1.79350000 1.79329000 1.79316000 1.79398000 1.79289819 0.00068951 861 1520435700 2018.03.07 15:15 1.79328000 1.79157000 1.79157000 1.79368000 1.79277170 0.00066633 1555 1520436000 2018.03.07 15:20 1.79158000 1.78975000 1.78956000 1.79184000 1.79248392 0.00087068 1640 1520436300 2018.03.07 15:25 1.78975000 1.78827000 1.78816000 1.78976000 1.79208259 0.00127722 1189 1520436600 2018.03.07 15:30 1.78827000 1.78852000 1.78729000 1.78884000 1.79174330 0.00155241 1664 1520436900 2018.03.07 15:35 1.78851000 1.78904000 1.78836000 1.78925000 1.79148584 0.00171633 1246 1520437200 2018.03.07 15:40 1.78907000 1.78981000 1.78895000 1.79017000 1.79132624 0.00179847 1411 1520437500 2018.03.07 15:45 1.78983000 1.79068000 1.78955000 1.79069000 1.79126469 0.00181922 1388 1520437800 2018.03.07 15:50 1.79070000 1.79142000 1.79041000 1.79148000 1.79127948 0.00177473 1186 1520438100 2018.03.07 15:55 1.79141000 1.79243000 1.79140000 1.79260000 1.79138905 0.00174889 1150 1520438400 2018.03.07 16:00 1.79244000 1.79300000 1.79243000 1.79405000 1.79154248 0.00173176 1298 1520438700 2018.03.07 16:05 1.79302000 1.79277000 1.79203000 1.79352000 1.79165938 0.00171318 1110 1520439000 2018.03.07 16:10 1.79277000 1.79365000 1.79266000 1.79373000 1.79184897 0.00173949 838 1520439300 2018.03.07 16:15 1.79364000 1.79365000 1.79344000 1.79387000 1.79202049 0.00178289 451 1520439600 2018.03.07 16:20 1.79364000 1.79535000 1.79362000 1.79545000 1.79233759 0.00196337 592 1520439900 2018.03.07 16:25 1.79537000 1.79527000 1.79435000 1.79557000 1.79261687 0.00211560 1002 1520440200 2018.03.07 16:30 1.79540000 1.79487000 1.79468000 1.79562000 1.79283145 0.00223199 1306 1520440500 2018.03.07 16:35 1.79489000 1.79383000 1.79341000 1.79512000 1.79292655 0.00226977 1198 1520440800 2018.03.07 16:40 1.79381000 1.79348000 1.79320000 1.79435000 1.79297926 0.00228885 1214 1520441100 2018.03.07 16:45 1.79348000 1.79254000 1.79248000 1.79352000 1.79293743 0.00227345 1089 1520441400 2018.03.07 16:50 1.79251000 1.79363000 1.79217000 1.79374000 1.79300339 0.00230024 1054 1520441700 2018.03.07 16:55 1.79363000 1.79347000 1.79278000 1.79400000 1.79304783 0.00229484 1290 1520442000 2018.03.07 17:00 1.79352000 1.79345000 1.79191000 1.79675000 1.79308613 0.00218571 3072 1520442300 2018.03.07 17:05 1.79345000 1.79335000 1.79293000 1.79505000 1.79311126 0.00190803 1590 1520442600 2018.03.07 17:10 1.79335000 1.79480000 1.79271000 1.79494000 1.79327209 0.00166822 1874 1520442900 2018.03.07 17:15 1.79481000 1.79487000 1.79424000 1.79553000 1.79342427 0.00142299 1596 1520443200 2018.03.07 17:20 1.79487000 1.79856000 1.79474000 1.79856000 1.79391339 0.00161484 1299 1520443500 2018.03.07 17:25 1.79856000 1.79972000 1.79671000 1.79992000 1.79446640 0.00193741 2214 1520443800 2018.03.07 17:30 1.79975000 1.79820000 1.79796000 1.79983000 1.79482198 0.00201430 1722 1520444100 2018.03.07 17:35 1.79818000 1.79748000 1.79727000 1.79950000 1.79507513 0.00204971 1787 1520444400 2018.03.07 17:40 1.79750000 1.79866000 1.79750000 1.79921000 1.79541654 0.00217757 1494 1520444700 2018.03.07 17:45 1.79868000 1.79963000 1.79846000 1.80016000 1.79581782 0.00233133 1799 1520445000 2018.03.07 17:50 1.79963000 1.80054000 1.79887000 1.80064000 1.79626755 0.00256176 1497 1520445300 2018.03.07 17:55 1.80053000 1.80184000 1.80028000 1.80258000 1.79679826 0.00285489 1854 1520445600 2018.03.07 18:00 1.80184000 1.80039000 1.80015000 1.80201000 1.79714033 0.00301001 1823 1520445900 2018.03.07 18:05 1.80039000 1.80045000 1.80021000 1.80112000 1.79745554 0.00313329 1210 1520446200 2018.03.07 18:10 1.80045000 1.80042000 1.79951000 1.80072000 1.79773787 0.00320610 1182 1520446500 2018.03.07 18:15 1.80041000 1.80128000 1.80031000 1.80160000 1.79807522 0.00324444 1061 1520446800 2018.03.07 18:20 1.80130000 1.80190000 1.80109000 1.80207000 1.79843948 0.00325040 1797 1520447100 2018.03.07 18:25 1.80190000 1.80347000 1.80164000 1.80347000 1.79891858 0.00323236 1132 1520447400 2018.03.07 18:30 1.80347000 1.80323000 1.80301000 1.80403000 1.79932919 0.00320265 1067 1520447700 2018.03.07 18:35 1.80323000 1.80322000 1.80266000 1.80346000 1.79969974 0.00307837 791 1520448000 2018.03.07 18:40 1.80323000 1.80228000 1.80217000 1.80335000 1.79994548 0.00281237 834 1520448300 2018.03.07 18:45 1.80234000 1.80257000 1.80206000 1.80261000 1.80019544 0.00245485 639 1520448600 2018.03.07 18:50 1.80256000 1.80312000 1.80234000 1.80322000 1.80047397 0.00220349 975 1520448900 2018.03.07 18:55 1.80312000 1.80427000 1.80307000 1.80486000 1.80083549 0.00192653 1264 1520449200 2018.03.07 19:00 1.80427000 1.80377000 1.80373000 1.80440000 1.80111497 0.00192077 931 1520449500 2018.03.07 19:05 1.80379000 1.80432000 1.80379000 1.80452000 1.80142021 0.00198294 1268 1520449800 2018.03.07 19:10 1.80433000 1.80412000 1.80362000 1.80456000 1.80167733 0.00190371 1046 1520450100 2018.03.07 19:15 1.80413000 1.80304000 1.80242000 1.80416000 1.80180711 0.00165423 904 1520450400 2018.03.07 19:20 1.80303000 1.80277000 1.80258000 1.80342000 1.80189881 0.00148319 988 1520450700 2018.03.07 19:25 1.80277000 1.80247000 1.80204000 1.80278000 1.80195321 0.00137812 735 1520451000 2018.03.07 19:30 1.80247000 1.80245000 1.80226000 1.80285000 1.80200053 0.00132502 703 1520451300 2018.03.07 19:35 1.80245000 1.80195000 1.80195000 1.80265000 1.80199571 0.00132667 683 1520451600 2018.03.07 19:40 1.80194000 1.80171000 1.80148000 1.80205000 1.80196850 0.00129269 657 1520451900 2018.03.07 19:45 1.80172000 1.80207000 1.80161000 1.80217000 1.80197817 0.00124170 543 1520452200 2018.03.07 19:50 1.80208000 1.80199000 1.80184000 1.80234000 1.80197930 0.00119104 510 1520452500 2018.03.07 19:55 1.80197000 1.80168000 1.80133000 1.80197000 1.80195079 0.00120306 606 1520452800 2018.03.07 20:00 1.80169000 1.80184000 1.80141000 1.80205000 1.80194024 0.00121087 674 1520453100 2018.03.07 20:05 1.80186000 1.80263000 1.80178000 1.80269000 1.80200593 0.00112590 542 1520453400 2018.03.07 20:10 1.80261000 1.80241000 1.80234000 1.80306000 1.80204441 0.00107067 516 1520453700 2018.03.07 20:15 1.80243000 1.80202000 1.80200000 1.80264000 1.80204209 0.00103932 660 1520454000 2018.03.07 20:20 1.80205000 1.80228000 1.80194000 1.80255000 1.80206475 0.00102571 660 1520454300 2018.03.07 20:25 1.80229000 1.80181000 1.80165000 1.80243000 1.80204049 0.00103482 709 1520454600 2018.03.07 20:30 1.80181000 1.80185000 1.80136000 1.80192000 1.80202234 0.00101688 701 1520454900 2018.03.07 20:35 1.80189000 1.80222000 1.80175000 1.80272000 1.80204117 0.00087573 662 1520455200 2018.03.07 20:40 1.80222000 1.80220000 1.80205000 1.80273000 1.80205630 0.00077996 956 1520455500 2018.03.07 20:45 1.80220000 1.80176000 1.80147000 1.80228000 1.80202808 0.00060746 785 1520455800 2018.03.07 20:50 1.80174000 1.80077000 1.80068000 1.80178000 1.80190826 0.00050987 455 1520456100 2018.03.07 20:55 1.80075000 1.80069000 1.80039000 1.80110000 1.80179224 0.00054763 548 1520456400 2018.03.07 21:00 1.80069000 1.80043000 1.80027000 1.80087000 1.80166250 0.00061619 580 1520456700 2018.03.07 21:05 1.80042000 1.80045000 1.80030000 1.80066000 1.80154702 0.00067569 431 1520457000 2018.03.07 21:10 1.80046000 1.80078000 1.80021000 1.80093000 1.80147397 0.00068522 614 1520457300 2018.03.07 21:15 1.80080000 1.80064000 1.80051000 1.80104000 1.80139455 0.00072189 540 1520457600 2018.03.07 21:20 1.80064000 1.80032000 1.80010000 1.80070000 1.80129221 0.00078393 667 1520457900 2018.03.07 21:25 1.80035000 1.80052000 1.80001000 1.80063000 1.80121867 0.00080303 864 1520458200 2018.03.07 21:30 1.80053000 1.80065000 1.80042000 1.80101000 1.80116451 0.00080845 736 1520458500 2018.03.07 21:35 1.80063000 1.80036000 1.80030000 1.80080000 1.80108789 0.00083912 408 1520458800 2018.03.07 21:40 1.80036000 1.80027000 1.80002000 1.80037000 1.80100999 0.00086086 436 1520459100 2018.03.07 21:45 1.80027000 1.79908000 1.79905000 1.80035000 1.80082618 0.00092410 620 1520459400 2018.03.07 21:50 1.79910000 1.79496000 1.79478000 1.79928000 1.80026750 0.00161976 1654 1520459700 2018.03.07 21:55 1.79499000 1.79639000 1.79324000 1.79650000 1.79989821 0.00186331 1690 1520460000 2018.03.07 22:00 1.79639000 1.79619000 1.79556000 1.79735000 1.79954505 0.00203840 1066 1520460300 2018.03.07 22:05 1.79620000 1.79547000 1.79517000 1.79630000 1.79915695 0.00225331 913 1520460600 2018.03.07 22:10 1.79546000 1.79481000 1.79383000 1.79560000 1.79874296 0.00246413 779 1520460900 2018.03.07 22:15 1.79481000 1.79553000 1.79477000 1.79621000 1.79843696 0.00251078 804 1520461200 2018.03.07 22:20 1.79553000 1.79534000 1.79526000 1.79657000 1.79814201 0.00252177 618 1520461500 2018.03.07 22:25 1.79534000 1.79464000 1.79462000 1.79554000 1.79780849 0.00257119 776 1520461800 2018.03.07 22:30 1.79464000 1.79448000 1.79448000 1.79509000 1.79749149 0.00264797 759 1520462100 2018.03.07 22:35 1.79448000 1.79311000 1.79265000 1.79463000 1.79707420 0.00279746 577 1520462400 2018.03.07 22:40 1.79311000 1.79247000 1.79197000 1.79343000 1.79663571 0.00295518 772 1520462700 2018.03.07 22:45 1.79247000 1.79296000 1.79241000 1.79328000 1.79628564 0.00300379 503 1520463000 2018.03.07 22:50 1.79296000 1.79310000 1.79287000 1.79402000 1.79598225 0.00296335 547 1520463300 2018.03.07 22:55 1.79310000 1.79320000 1.79283000 1.79351000 1.79571727 0.00287496 653 1520463600 2018.03.07 23:00 1.79318000 1.79397000 1.79288000 1.79406000 1.79555086 0.00272745 553 1520463900 2018.03.07 23:05 1.79397000 1.79435000 1.79397000 1.79468000 1.79543650 0.00250861 392 1520464200 2018.03.07 23:10 1.79435000 1.79333000 1.79321000 1.79436000 1.79523588 0.00225865 436 1520464500 2018.03.07 23:15 1.79333000 1.79337000 1.79270000 1.79358000 1.79505817 0.00196406 465 1520464800 2018.03.07 23:20 1.79337000 1.79368000 1.79331000 1.79370000 1.79492692 0.00157185 447 1520465100 2018.03.07 23:25 1.79366000 1.79359000 1.79330000 1.79380000 1.79479959 0.00124126 460 1520465400 2018.03.07 23:30 1.79359000 1.79334000 1.79290000 1.79374000 1.79466058 0.00122030 545 1520465700 2018.03.07 23:35 1.79334000 1.79366000 1.79326000 1.79402000 1.79456529 0.00113069 408 1520466000 2018.03.07 23:40 1.79369000 1.79380000 1.79321000 1.79381000 1.79449241 0.00104190 358 1520466300 2018.03.07 23:45 1.79380000 1.79427000 1.79377000 1.79435000 1.79447122 0.00100671 282 1520466600 2018.03.07 23:50 1.79424000 1.79473000 1.79424000 1.79509000 1.79449587 0.00102103 308 1520466900 2018.03.07 23:55 1.79475000 1.79516000 1.79467000 1.79516000 1.79455912 0.00104864 165 1520467200 2018.03.08 00:00 1.79299000 1.79341000 1.79204000 1.79375000 1.79444968 0.00098280 141 1520467500 2018.03.08 00:05 1.79341000 1.79417000 1.79341000 1.79426000 1.79442304 0.00096393 130 1520467800 2018.03.08 00:10 1.79426000 1.79416000 1.79382000 1.79439000 1.79439799 0.00094680 162 1520468100 2018.03.08 00:15 1.79416000 1.79413000 1.79410000 1.79460000 1.79437247 0.00088559 104 1520468400 2018.03.08 00:20 1.79413000 1.79420000 1.79390000 1.79422000 1.79435604 0.00076629 67 1520468700 2018.03.08 00:25 1.79422000 1.79417000 1.79412000 1.79435000 1.79433833 0.00068940 43 1520469000 2018.03.08 00:30 1.79417000 1.79425000 1.79410000 1.79447000 1.79432991 0.00062648 123 1520469300 2018.03.08 00:35 1.79429000 1.79457000 1.79418000 1.79493000 1.79435278 0.00058858 186 1520469600 2018.03.08 00:40 1.79457000 1.79523000 1.79457000 1.79526000 1.79443632 0.00065603 310 1520469900 2018.03.08 00:45 1.79523000 1.79519000 1.79512000 1.79534000 1.79450810 0.00071337 223 1520470200 2018.03.08 00:50 1.79520000 1.79511000 1.79504000 1.79523000 1.79456543 0.00070366 95 1520470500 2018.03.08 00:55 1.79511000 1.79449000 1.79446000 1.79513000 1.79455824 0.00064785 150 1520470800 2018.03.08 01:00 1.79449000 1.79446000 1.79414000 1.79474000 1.79454889 0.00061398 467 1520471100 2018.03.08 01:05 1.79444000 1.79425000 1.79411000 1.79464000 1.79452042 0.00056942 210 1520471400 2018.03.08 01:10 1.79429000 1.79440000 1.79407000 1.79442000 1.79450895 0.00050244 284 1520471700 2018.03.08 01:15 1.79439000 1.79434000 1.79407000 1.79442000 1.79449286 0.00046409 155 1520472000 2018.03.08 01:20 1.79438000 1.79418000 1.79414000 1.79443000 1.79446307 0.00044070 91 1520472300 2018.03.08 01:25 1.79418000 1.79428000 1.79409000 1.79442000 1.79444563 0.00044008 155 1520472600 2018.03.08 01:30 1.79427000 1.79427000 1.79421000 1.79443000 1.79442890 0.00043660 144 1520472900 2018.03.08 01:35 1.79431000 1.79426000 1.79414000 1.79433000 1.79441282 0.00040482 102 1520473200 2018.03.08 01:40 1.79426000 1.79433000 1.79403000 1.79438000 1.79440493 0.00033786 159 1520473500 2018.03.08 01:45 1.79433000 1.79449000 1.79433000 1.79450000 1.79441303 0.00033359 118 1520473800 2018.03.08 01:50 1.79449000 1.79446000 1.79446000 1.79478000 1.79441751 0.00032841 99 1520474100 2018.03.08 01:55 1.79446000 1.79421000 1.79413000 1.79446000 1.79439774 0.00032836 135 1520474400 2018.03.08 02:00 1.79421000 1.79485000 1.79417000 1.79546000 1.79444081 0.00033173 358 1520474700 2018.03.08 02:05 1.79484000 1.79495000 1.79476000 1.79520000 1.79448931 0.00033644 442 1520475000 2018.03.08 02:10 1.79493000 1.79501000 1.79457000 1.79515000 1.79453890 0.00034451 418 1520475300 2018.03.08 02:15 1.79500000 1.79490000 1.79490000 1.79540000 1.79457329 0.00035115 221 1520475600 2018.03.08 02:20 1.79491000 1.79491000 1.79491000 1.79515000 1.79460536 0.00032991 310 1520475900 2018.03.08 02:25 1.79491000 1.79531000 1.79481000 1.79549000 1.79467247 0.00035415 304 1520476200 2018.03.08 02:30 1.79530000 1.79504000 1.79460000 1.79533000 1.79470747 0.00036199 492 1520476500 2018.03.08 02:35 1.79506000 1.79544000 1.79506000 1.79557000 1.79477723 0.00041593 187 1520476800 2018.03.08 02:40 1.79545000 1.79569000 1.79543000 1.79569000 1.79486416 0.00048409 236 1520477100 2018.03.08 02:45 1.79569000 1.79590000 1.79555000 1.79590000 1.79496281 0.00054701 263 1520477400 2018.03.08 02:50 1.79590000 1.79585000 1.79558000 1.79590000 1.79504731 0.00059307 394 1520477700 2018.03.08 02:55 1.79585000 1.79601000 1.79574000 1.79616000 1.79513899 0.00063667 341 1520478000 2018.03.08 03:00 1.79605000 1.79621000 1.79589000 1.79630000 1.79524099 0.00067209 209 1520478300 2018.03.08 03:05 1.79623000 1.79626000 1.79602000 1.79639000 1.79533804 0.00070060 338 1520478600 2018.03.08 03:10 1.79625000 1.79559000 1.79551000 1.79625000 1.79536204 0.00066706 572 1520478900 2018.03.08 03:15 1.79557000 1.79549000 1.79524000 1.79576000 1.79537423 0.00062295 281 1520479200 2018.03.08 03:20 1.79546000 1.79556000 1.79522000 1.79558000 1.79539192 0.00058136 247 1520479500 2018.03.08 03:25 1.79558000 1.79579000 1.79552000 1.79593000 1.79542983 0.00055517 143 1520479800 2018.03.08 03:30 1.79580000 1.79517000 1.79505000 1.79589000 1.79540508 0.00051385 529 1520480100 2018.03.08 03:35 1.79522000 1.79410000 1.79405000 1.79522000 1.79528079 0.00054070 442 1520480400 2018.03.08 03:40 1.79410000 1.79418000 1.79403000 1.79445000 1.79517595 0.00061069 297 1520480700 2018.03.08 03:45 1.79419000 1.79260000 1.79260000 1.79422000 1.79493062 0.00089383 560 1520481000 2018.03.08 03:50 1.79261000 1.79327000 1.79257000 1.79340000 1.79477247 0.00101743 629 1520481300 2018.03.08 03:55 1.79330000 1.79309000 1.79286000 1.79343000 1.79461223 0.00113924 387 1520481600 2018.03.08 04:00 1.79311000 1.79298000 1.79284000 1.79318000 1.79445678 0.00125063 300 1520481900 2018.03.08 04:05 1.79298000 1.79258000 1.79248000 1.79309000 1.79427804 0.00136848 272 1520482200 2018.03.08 04:10 1.79258000 1.79174000 1.79163000 1.79261000 1.79403632 0.00155438 331 1520482500 2018.03.08 04:15 1.79173000 1.79138000 1.79138000 1.79197000 1.79378334 0.00171896 502 1520482800 2018.03.08 04:20 1.79139000 1.79141000 1.79084000 1.79152000 1.79355731 0.00182219 534 1520483100 2018.03.08 04:25 1.79144000 1.79190000 1.79144000 1.79202000 1.79339947 0.00183474 389 1520483400 2018.03.08 04:30 1.79190000 1.79150000 1.79149000 1.79211000 1.79321857 0.00185437 326 1520483700 2018.03.08 04:35 1.79150000 1.78966000 1.78954000 1.79150000 1.79287966 0.00200087 768 1520484000 2018.03.08 04:40 1.78966000 1.79076000 1.78934000 1.79076000 1.79267778 0.00196572 500 1520484300 2018.03.08 04:45 1.79075000 1.79096000 1.79075000 1.79119000 1.79251419 0.00187014 266 1520484600 2018.03.08 04:50 1.79096000 1.79136000 1.79069000 1.79151000 1.79240426 0.00177769 341 1520484900 2018.03.08 04:55 1.79138000 1.79135000 1.79092000 1.79145000 1.79230386 0.00166807 319 1520485200 2018.03.08 05:00 1.79134000 1.79135000 1.79117000 1.79148000 1.79221301 0.00152172 297 1520485500 2018.03.08 05:05 1.79134000 1.79131000 1.79102000 1.79142000 1.79212701 0.00130775 388 1520485800 2018.03.08 05:10 1.79132000 1.79124000 1.79114000 1.79146000 1.79204254 0.00112313 328 1520486100 2018.03.08 05:15 1.79124000 1.79156000 1.79114000 1.79156000 1.79199658 0.00102081 396 1520486400 2018.03.08 05:20 1.79157000 1.79153000 1.79145000 1.79167000 1.79195214 0.00088775 168 1520486700 2018.03.08 05:25 1.79153000 1.79132000 1.79120000 1.79173000 1.79189194 0.00086592 306 1520487000 2018.03.08 05:30 1.79130000 1.79104000 1.79064000 1.79147000 1.79181080 0.00079643 660 1520487300 2018.03.08 05:35 1.79104000 1.79117000 1.79095000 1.79122000 1.79174977 0.00072609 210 1520487600 2018.03.08 05:40 1.79117000 1.79098000 1.79098000 1.79120000 1.79167646 0.00064910 161 1520487900 2018.03.08 05:45 1.79098000 1.79089000 1.79080000 1.79115000 1.79160156 0.00059054 325 1520488200 2018.03.08 05:50 1.79089000 1.79105000 1.79088000 1.79137000 1.79154903 0.00056753 212 1520488500 2018.03.08 05:55 1.79103000 1.79130000 1.79101000 1.79132000 1.79152531 0.00055400 219 1520488800 2018.03.08 06:00 1.79132000 1.79131000 1.79097000 1.79155000 1.79150481 0.00054287 313 1520489100 2018.03.08 06:05 1.79131000 1.79125000 1.79107000 1.79139000 1.79148054 0.00052273 232 1520489400 2018.03.08 06:10 1.79125000 1.79148000 1.79122000 1.79160000 1.79148049 0.00052268 227 1520489700 2018.03.08 06:15 1.79150000 1.79144000 1.79141000 1.79160000 1.79147663 0.00032507 119 1520490000 2018.03.08 06:20 1.79148000 1.79143000 1.79141000 1.79164000 1.79147219 0.00027973 201 1520490300 2018.03.08 06:25 1.79142000 1.79157000 1.79142000 1.79157000 1.79148151 0.00026262 64 1520490600 2018.03.08 06:30 1.79161000 1.79125000 1.79122000 1.79165000 1.79145946 0.00025099 186 1520490900 2018.03.08 06:35 1.79127000 1.79136000 1.79100000 1.79145000 1.79144999 0.00024454 309 1520491200 2018.03.08 06:40 1.79137000 1.79128000 1.79128000 1.79150000 1.79143380 0.00023614 206 1520491500 2018.03.08 06:45 1.79129000 1.79125000 1.79114000 1.79141000 1.79141629 0.00022756 305 1520491800 2018.03.08 06:50 1.79128000 1.79124000 1.79121000 1.79136000 1.79139950 0.00021830 168 1520492100 2018.03.08 06:55 1.79125000 1.79137000 1.79116000 1.79142000 1.79139669 0.00021383 262 1520492400 2018.03.08 07:00 1.79137000 1.79145000 1.79130000 1.79151000 1.79140177 0.00021511 176 1520492700 2018.03.08 07:05 1.79148000 1.79167000 1.79134000 1.79172000 1.79142732 0.00023654 261 1520493000 2018.03.08 07:10 1.79167000 1.79167000 1.79151000 1.79169000 1.79145043 0.00023847 96 1520493300 2018.03.08 07:15 1.79168000 1.79173000 1.79155000 1.79173000 1.79147705 0.00025096 125 1520493600 2018.03.08 07:20 1.79173000 1.79145000 1.79133000 1.79175000 1.79147448 0.00022389 216 1520493900 2018.03.08 07:25 1.79142000 1.79151000 1.79142000 1.79168000 1.79147786 0.00018332 283 1520494200 2018.03.08 07:30 1.79153000 1.79205000 1.79146000 1.79206000 1.79153235 0.00021563 344 1520494500 2018.03.08 07:35 1.79205000 1.79188000 1.79169000 1.79205000 1.79156546 0.00023296 300 1520494800 2018.03.08 07:40 1.79188000 1.79191000 1.79170000 1.79198000 1.79159827 0.00024805 336 1520495100 2018.03.08 07:45 1.79194000 1.79188000 1.79181000 1.79200000 1.79162510 0.00025118 240 1520495400 2018.03.08 07:50 1.79188000 1.79153000 1.79152000 1.79204000 1.79161605 0.00024727 343 1520495700 2018.03.08 07:55 1.79153000 1.79172000 1.79145000 1.79183000 1.79162595 0.00024767 264 1520496000 2018.03.08 08:00 1.79175000 1.79152000 1.79143000 1.79183000 1.79161586 0.00024257 758 1520496300 2018.03.08 08:05 1.79157000 1.79136000 1.79119000 1.79157000 1.79159149 0.00024411 250 1520496600 2018.03.08 08:10 1.79138000 1.79148000 1.79135000 1.79156000 1.79158087 0.00023225 347 1520496900 2018.03.08 08:15 1.79146000 1.79130000 1.79125000 1.79150000 1.79155412 0.00023490 294 1520497200 2018.03.08 08:20 1.79130000 1.79140000 1.79118000 1.79140000 1.79153944 0.00023075 185 1520497500 2018.03.08 08:25 1.79140000 1.79138000 1.79116000 1.79151000 1.79152426 0.00022724 260 1520497800 2018.03.08 08:30 1.79138000 1.79148000 1.79131000 1.79149000 1.79152004 0.00021965 132 1520498100 2018.03.08 08:35 1.79145000 1.79157000 1.79135000 1.79165000 1.79152480 0.00021572 226 1520498400 2018.03.08 08:40 1.79157000 1.79152000 1.79140000 1.79160000 1.79152434 0.00021523 169 1520498700 2018.03.08 08:45 1.79152000 1.79115000 1.79106000 1.79157000 1.79148869 0.00023899 269 1520499000 2018.03.08 08:50 1.79115000 1.79058000 1.79053000 1.79119000 1.79140215 0.00033116 601 1520499300 2018.03.08 08:55 1.79058000 1.79062000 1.79037000 1.79095000 1.79132766 0.00038694 679 1520499600 2018.03.08 09:00 1.79062000 1.79073000 1.79037000 1.79099000 1.79127074 0.00042609 654 1520499900 2018.03.08 09:05 1.79072000 1.79066000 1.79058000 1.79098000 1.79121257 0.00046274 639 1520500200 2018.03.08 09:10 1.79067000 1.79043000 1.79036000 1.79111000 1.79113804 0.00047856 607 1520500500 2018.03.08 09:15 1.79044000 1.79010000 1.78999000 1.79056000 1.79103918 0.00052968 854 1520500800 2018.03.08 09:20 1.79010000 1.79041000 1.79008000 1.79064000 1.79097926 0.00052747 664 1520501100 2018.03.08 09:25 1.79041000 1.79175000 1.79031000 1.79175000 1.79105266 0.00049996 419 1520501400 2018.03.08 09:30 1.79175000 1.79183000 1.79153000 1.79219000 1.79112670 0.00050983 597 1520501700 2018.03.08 09:35 1.79184000 1.79226000 1.79163000 1.79229000 1.79123463 0.00055447 570 1520502000 2018.03.08 09:40 1.79226000 1.79233000 1.79207000 1.79243000 1.79133895 0.00061475 824 1520502300 2018.03.08 09:45 1.79229000 1.79318000 1.79224000 1.79326000 1.79151429 0.00076744 866 1520502600 2018.03.08 09:50 1.79318000 1.79292000 1.79289000 1.79343000 1.79164817 0.00086116 661 1520502900 2018.03.08 09:55 1.79291000 1.79278000 1.79261000 1.79313000 1.79175596 0.00092361 641 1520503200 2018.03.08 10:00 1.79278000 1.79261000 1.79226000 1.79289000 1.79183730 0.00096389 1015 1520503500 2018.03.08 10:05 1.79261000 1.79249000 1.79211000 1.79262000 1.79189946 0.00098845 828 1520503800 2018.03.08 10:10 1.79251000 1.79242000 1.79193000 1.79251000 1.79194903 0.00100611 756 1520504100 2018.03.08 10:15 1.79241000 1.79332000 1.79219000 1.79335000 1.79207960 0.00108625 1036 1520504400 2018.03.08 10:20 1.79330000 1.79370000 1.79309000 1.79396000 1.79223393 0.00118386 804 1520504700 2018.03.08 10:25 1.79372000 1.79328000 1.79316000 1.79372000 1.79233355 0.00121242 620 1520505000 2018.03.08 10:30 1.79328000 1.79308000 1.79302000 1.79349000 1.79240464 0.00117905 627 1520505300 2018.03.08 10:35 1.79307000 1.79336000 1.79302000 1.79382000 1.79249563 0.00115123 688 1520505600 2018.03.08 10:40 1.79336000 1.79305000 1.79277000 1.79373000 1.79254843 0.00109931 964 1520505900 2018.03.08 10:45 1.79304000 1.79400000 1.79291000 1.79400000 1.79268667 0.00108522 1031 1520506200 2018.03.08 10:50 1.79399000 1.79361000 1.79356000 1.79407000 1.79277461 0.00099220 1325 1520506500 2018.03.08 10:55 1.79366000 1.79358000 1.79311000 1.79368000 1.79285131 0.00081334 631 1520506800 2018.03.08 11:00 1.79358000 1.79333000 1.79323000 1.79380000 1.79289690 0.00060713 1001 1520507100 2018.03.08 11:05 1.79334000 1.79279000 1.79237000 1.79338000 1.79288672 0.00055274 1268 1520507400 2018.03.08 11:10 1.79284000 1.79391000 1.79249000 1.79417000 1.79298417 0.00051959 1042 1520507700 2018.03.08 11:15 1.79392000 1.79395000 1.79375000 1.79419000 1.79307616 0.00051186 723 1520508000 2018.03.08 11:20 1.79395000 1.79443000 1.79351000 1.79443000 1.79320510 0.00053611 682 1520508300 2018.03.08 11:25 1.79443000 1.79439000 1.79401000 1.79484000 1.79331794 0.00058105 873 1520508600 2018.03.08 11:30 1.79440000 1.79437000 1.79391000 1.79443000 1.79341814 0.00061166 867 1520508900 2018.03.08 11:35 1.79437000 1.79453000 1.79416000 1.79508000 1.79352403 0.00063823 648 1520509200 2018.03.08 11:40 1.79457000 1.79428000 1.79426000 1.79496000 1.79359603 0.00062395 750 1520509500 2018.03.08 11:45 1.79428000 1.79408000 1.79377000 1.79449000 1.79364212 0.00057870 767 1520509800 2018.03.08 11:50 1.79409000 1.79299000 1.79292000 1.79418000 1.79358001 0.00054103 812 1520510100 2018.03.08 11:55 1.79299000 1.79180000 1.79177000 1.79299000 1.79341049 0.00070137 1098 1520510400 2018.03.08 12:00 1.79181000 1.79224000 1.79175000 1.79259000 1.79329901 0.00077480 764 1520510700 2018.03.08 12:05 1.79225000 1.79295000 1.79219000 1.79317000 1.79326577 0.00078946 809 1520511000 2018.03.08 12:10 1.79294000 1.79334000 1.79281000 1.79355000 1.79327284 0.00078603 588 1520511300 2018.03.08 12:15 1.79338000 1.79349000 1.79292000 1.79354000 1.79329352 0.00078010 728 1520511600 2018.03.08 12:20 1.79349000 1.79373000 1.79330000 1.79375000 1.79333509 0.00076957 650 1520511900 2018.03.08 12:25 1.79373000 1.79362000 1.79345000 1.79388000 1.79336223 0.00074977 832 1520512200 2018.03.08 12:30 1.79363000 1.79251000 1.79251000 1.79370000 1.79328106 0.00079175 695 1520512500 2018.03.08 12:35 1.79250000 1.79347000 1.79229000 1.79357000 1.79329906 0.00078503 807 1520512800 2018.03.08 12:40 1.79346000 1.79282000 1.79273000 1.79377000 1.79325343 0.00080417 659 1520513100 2018.03.08 12:45 1.79280000 1.79319000 1.79272000 1.79327000 1.79324739 0.00079952 518 1520513400 2018.03.08 12:50 1.79320000 1.79326000 1.79308000 1.79356000 1.79324859 0.00078533 377 1520513700 2018.03.08 12:55 1.79326000 1.79330000 1.79306000 1.79353000 1.79325349 0.00076840 413 1520514000 2018.03.08 13:00 1.79330000 1.79350000 1.79325000 1.79391000 1.79327697 0.00071991 676 1520514300 2018.03.08 13:05 1.79350000 1.79390000 1.79341000 1.79428000 1.79333630 0.00068439 771 1520514600 2018.03.08 13:10 1.79390000 1.79579000 1.79388000 1.79581000 1.79356999 0.00084992 638 1520514900 2018.03.08 13:15 1.79579000 1.79610000 1.79578000 1.79620000 1.79381094 0.00103897 346 1520515200 2018.03.08 13:20 1.79610000 1.79599000 1.79599000 1.79640000 1.79401847 0.00119793 349 1520515500 2018.03.08 13:25 1.79597000 1.79554000 1.79545000 1.79603000 1.79416338 0.00129256 679 1520515800 2018.03.08 13:30 1.79554000 1.79544000 1.79495000 1.79585000 1.79428496 0.00133669 671 1520516100 2018.03.08 13:35 1.79545000 1.79501000 1.79500000 1.79568000 1.79435401 0.00124659 749 1520516400 2018.03.08 13:40 1.79500000 1.79373000 1.79373000 1.79503000 1.79429458 0.00114695 813 1520516700 2018.03.08 13:45 1.79373000 1.79342000 1.79305000 1.79386000 1.79421129 0.00110941 594 1520517000 2018.03.08 13:50 1.79342000 1.79292000 1.79292000 1.79350000 1.79408831 0.00111729 577 1520517300 2018.03.08 13:55 1.79293000 1.79321000 1.79278000 1.79321000 1.79400466 0.00112472 621 1520517600 2018.03.08 14:00 1.79322000 1.79296000 1.79199000 1.79323000 1.79390517 0.00114960 874 1520517900 2018.03.08 14:05 1.79294000 1.79402000 1.79282000 1.79418000 1.79391611 0.00114723 667 1520518200 2018.03.08 14:10 1.79398000 1.79357000 1.79294000 1.79431000 1.79388314 0.00111069 654 1520518500 2018.03.08 14:15 1.79357000 1.79436000 1.79357000 1.79468000 1.79392856 0.00110395 861 1520518800 2018.03.08 14:20 1.79433000 1.79447000 1.79413000 1.79482000 1.79398012 0.00107155 694 1520519100 2018.03.08 14:25 1.79447000 1.79431000 1.79399000 1.79470000 1.79401154 0.00105219 616 1520519400 2018.03.08 14:30 1.79432000 1.79442000 1.79396000 1.79448000 1.79405044 0.00103269 532 1520519700 2018.03.08 14:35 1.79444000 1.79455000 1.79428000 1.79495000 1.79409802 0.00101169 555 1520520000 2018.03.08 14:40 1.79455000 1.79317000 1.79310000 1.79457000 1.79400964 0.00104881 800 1520520300 2018.03.08 14:45 1.79321000 1.79439000 1.79294000 1.79503000 1.79404586 0.00104016 2868 1520520600 2018.03.08 14:50 1.79439000 1.79404000 1.79386000 1.79494000 1.79404530 0.00096442 1562 1520520900 2018.03.08 14:55 1.79404000 1.79264000 1.79219000 1.79432000 1.79391146 0.00092328 1632 1520521200 2018.03.08 15:00 1.79262000 1.79297000 1.79260000 1.79411000 1.79382180 0.00083484 1360 1520521500 2018.03.08 15:05 1.79298000 1.79320000 1.79248000 1.79359000 1.79376258 0.00075785 1561 1520521800 2018.03.08 15:10 1.79322000 1.79333000 1.79241000 1.79372000 1.79372138 0.00066513 1074 1520522100 2018.03.08 15:15 1.79333000 1.79335000 1.79249000 1.79380000 1.79368601 0.00060214 980 1520522400 2018.03.08 15:20 1.79333000 1.79400000 1.79326000 1.79432000 1.79371592 0.00060791 1282 1520522700 2018.03.08 15:25 1.79402000 1.79316000 1.79311000 1.79417000 1.79366297 0.00061373 922 1520523000 2018.03.08 15:30 1.79319000 1.79329000 1.79268000 1.79397000 1.79362745 0.00059818 2565 1520523300 2018.03.08 15:35 1.79325000 1.79316000 1.79262000 1.79416000 1.79358293 0.00060467 2429 1520523600 2018.03.08 15:40 1.79320000 1.79399000 1.79283000 1.79432000 1.79362170 0.00058772 2245 1520523900 2018.03.08 15:45 1.79398000 1.79272000 1.79240000 1.79431000 1.79353582 0.00062542 2711 1520524200 2018.03.08 15:50 1.79273000 1.79307000 1.79256000 1.79331000 1.79349146 0.00064204 2101 1520524500 2018.03.08 15:55 1.79305000 1.79340000 1.79278000 1.79359000 1.79348275 0.00061365 1746 1520524800 2018.03.08 16:00 1.79344000 1.79225000 1.79215000 1.79369000 1.79336534 0.00064399 1728 1520525100 2018.03.08 16:05 1.79227000 1.79092000 1.79059000 1.79232000 1.79313245 0.00083268 1574 1520525400 2018.03.08 16:10 1.79092000 1.79173000 1.79079000 1.79189000 1.79299889 0.00085776 1337 1520525700 2018.03.08 16:15 1.79177000 1.79196000 1.79122000 1.79217000 1.79289995 0.00082870 1226 1520526000 2018.03.08 16:20 1.79197000 1.79071000 1.79048000 1.79227000 1.79269138 0.00098603 1229 1520526300 2018.03.08 16:25 1.79074000 1.79013000 1.78987000 1.79107000 1.79244744 0.00110464 1637 1520526600 2018.03.08 16:30 1.79013000 1.78855000 1.78730000 1.79013000 1.79207625 0.00140540 1959 1520526900 2018.03.08 16:35 1.78854000 1.78814000 1.78726000 1.78873000 1.79170137 0.00172290 1629 1520527200 2018.03.08 16:40 1.78810000 1.78742000 1.78693000 1.78834000 1.79129362 0.00203771 1576 1520527500 2018.03.08 16:45 1.78742000 1.78798000 1.78656000 1.78813000 1.79097804 0.00220279 1721 1520527800 2018.03.08 16:50 1.78798000 1.78957000 1.78766000 1.78988000 1.79084394 0.00219683 1416 1520528100 2018.03.08 16:55 1.78954000 1.79070000 1.78916000 1.79114000 1.79083023 0.00212766 2022 1520528400 2018.03.08 17:00 1.79070000 1.79066000 1.78973000 1.79103000 1.79081402 0.00200935 1985 1520528700 2018.03.08 17:05 1.79068000 1.78951000 1.78853000 1.79071000 1.79068983 0.00197667 1875 1520529000 2018.03.08 17:10 1.78952000 1.78967000 1.78858000 1.78997000 1.79059270 0.00191163 1474 1520529300 2018.03.08 17:15 1.78967000 1.79027000 1.78933000 1.79077000 1.79056197 0.00182634 1139 1520529600 2018.03.08 17:20 1.79027000 1.79048000 1.78983000 1.79090000 1.79055416 0.00165749 1172 1520529900 2018.03.08 17:25 1.79050000 1.79067000 1.79036000 1.79142000 1.79056519 0.00158655 1359 1520530200 2018.03.08 17:30 1.79067000 1.78950000 1.78939000 1.79074000 1.79046375 0.00148277 1320 1520530500 2018.03.08 17:35 1.78954000 1.78898000 1.78787000 1.78974000 1.79032244 0.00132804 1620 1520530800 2018.03.08 17:40 1.78899000 1.78868000 1.78806000 1.78932000 1.79016601 0.00125595 1586 1520531100 2018.03.08 17:45 1.78871000 1.78894000 1.78724000 1.78921000 1.79004925 0.00123769 1671 1520531400 2018.03.08 17:50 1.78895000 1.78855000 1.78829000 1.78974000 1.78990647 0.00117551 1274 1520531700 2018.03.08 17:55 1.78855000 1.78975000 1.78824000 1.79010000 1.78989156 0.00107639 1881 1520532000 2018.03.08 18:00 1.78975000 1.78884000 1.78879000 1.79013000 1.78979142 0.00104013 1663 1520532300 2018.03.08 18:05 1.78883000 1.78873000 1.78845000 1.78918000 1.78969033 0.00101940 1167 1520532600 2018.03.08 18:10 1.78874000 1.78869000 1.78859000 1.78951000 1.78959506 0.00097792 1019 1520532900 2018.03.08 18:15 1.78865000 1.78783000 1.78768000 1.78865000 1.78942696 0.00096206 1263 1520533200 2018.03.08 18:20 1.78783000 1.78701000 1.78646000 1.78798000 1.78919677 0.00099398 1238 1520533500 2018.03.08 18:25 1.78701000 1.78748000 1.78677000 1.78788000 1.78903327 0.00104760 963 1520533800 2018.03.08 18:30 1.78747000 1.78692000 1.78653000 1.78801000 1.78883201 0.00117085 1177 1520534100 2018.03.08 18:35 1.78694000 1.78834000 1.78690000 1.78837000 1.78878515 0.00110640 1226 1520534400 2018.03.08 18:40 1.78832000 1.78855000 1.78792000 1.78865000 1.78876275 0.00102734 1384 1520534700 2018.03.08 18:45 1.78856000 1.78827000 1.78812000 1.78913000 1.78871582 0.00102276 1255 1520535000 2018.03.08 18:50 1.78827000 1.78772000 1.78744000 1.78875000 1.78862098 0.00102859 1127 1520535300 2018.03.08 18:55 1.78772000 1.78812000 1.78756000 1.78828000 1.78857327 0.00096700 805 1520535600 2018.03.08 19:00 1.78812000 1.78790000 1.78775000 1.78831000 1.78850915 0.00087595 1002 1520535900 2018.03.08 19:05 1.78790000 1.78821000 1.78767000 1.78835000 1.78848066 0.00072806 814 1520536200 2018.03.08 19:10 1.78821000 1.78811000 1.78810000 1.78915000 1.78844536 0.00068713 811 1520536500 2018.03.08 19:15 1.78813000 1.78968000 1.78792000 1.78976000 1.78856294 0.00076047 1025 1520536800 2018.03.08 19:20 1.78971000 1.78903000 1.78896000 1.78971000 1.78860742 0.00078162 842 1520537100 2018.03.08 19:25 1.78902000 1.78884000 1.78806000 1.78904000 1.78862957 0.00078800 799 1520537400 2018.03.08 19:30 1.78884000 1.78903000 1.78852000 1.78911000 1.78866771 0.00080699 698 1520537700 2018.03.08 19:35 1.78903000 1.78876000 1.78846000 1.78903000 1.78867650 0.00077433 549 1520538000 2018.03.08 19:40 1.78879000 1.78872000 1.78859000 1.78884000 1.78868064 0.00077557 630 1520538300 2018.03.08 19:45 1.78873000 1.78908000 1.78836000 1.78963000 1.78871868 0.00079916 737 1520538600 2018.03.08 19:50 1.78909000 1.78946000 1.78901000 1.78982000 1.78878928 0.00085012 780 1520538900 2018.03.08 19:55 1.78948000 1.78926000 1.78925000 1.79008000 1.78883411 0.00085000 786 1520539200 2018.03.08 20:00 1.78925000 1.78933000 1.78911000 1.78961000 1.78888134 0.00077355 842 1520539500 2018.03.08 20:05 1.78935000 1.78921000 1.78921000 1.78970000 1.78891264 0.00072284 615 1520539800 2018.03.08 20:10 1.78923000 1.78943000 1.78916000 1.78952000 1.78896191 0.00059629 465 1520540100 2018.03.08 20:15 1.78943000 1.78967000 1.78924000 1.79004000 1.78902935 0.00062058 748 1520540400 2018.03.08 20:20 1.78967000 1.78866000 1.78858000 1.78967000 1.78899417 0.00060603 834 1520540700 2018.03.08 20:25 1.78868000 1.78883000 1.78828000 1.78917000 1.78897854 0.00058156 880 1520541000 2018.03.08 20:30 1.78883000 1.78878000 1.78816000 1.78922000 1.78895963 0.00050851 911 1520541300 2018.03.08 20:35 1.78879000 1.78809000 1.78808000 1.78931000 1.78887681 0.00050872 790 1520541600 2018.03.08 20:40 1.78809000 1.78824000 1.78793000 1.78844000 1.78881616 0.00049031 698 1520541900 2018.03.08 20:45 1.78823000 1.78836000 1.78797000 1.78863000 1.78877271 0.00049405 712 1520542200 2018.03.08 20:50 1.78835000 1.78817000 1.78798000 1.78844000 1.78871531 0.00051167 734 1520542500 2018.03.08 20:55 1.78817000 1.78854000 1.78812000 1.78862000 1.78869862 0.00047160 579 1520542800 2018.03.08 21:00 1.78853000 1.78813000 1.78806000 1.78877000 1.78864446 0.00050019 616 1520543100 2018.03.08 21:05 1.78812000 1.78774000 1.78769000 1.78825000 1.78855832 0.00056481 590 1520543400 2018.03.08 21:10 1.78772000 1.78788000 1.78753000 1.78794000 1.78849372 0.00059629 297 1520543700 2018.03.08 21:15 1.78788000 1.78758000 1.78754000 1.78792000 1.78840670 0.00065569 300 1520544000 2018.03.08 21:20 1.78758000 1.78776000 1.78747000 1.78779000 1.78834511 0.00068903 321 1520544300 2018.03.08 21:25 1.78769000 1.78749000 1.78724000 1.78769000 1.78826367 0.00072191 587 1520544600 2018.03.08 21:30 1.78748000 1.78727000 1.78718000 1.78750000 1.78816904 0.00073328 840 1520544900 2018.03.08 21:35 1.78727000 1.78799000 1.78726000 1.78806000 1.78815198 0.00069750 532 1520545200 2018.03.08 21:40 1.78801000 1.78656000 1.78654000 1.78805000 1.78800037 0.00076626 594 1520545500 2018.03.08 21:45 1.78664000 1.78161000 1.78018000 1.78689000 1.78739176 0.00165221 3023 1520545800 2018.03.08 21:50 1.78132000 1.78075000 1.77964000 1.78202000 1.78675921 0.00226817 3103 1520546100 2018.03.08 21:55 1.78078000 1.78130000 1.78057000 1.78163000 1.78623929 0.00259187 2000 1520546400 2018.03.08 22:00 1.78127000 1.77999000 1.77956000 1.78141000 1.78564412 0.00301747 1676 1520546700 2018.03.08 22:05 1.77999000 1.77993000 1.77993000 1.78155000 1.78509992 0.00332133 1164 1520547000 2018.03.08 22:10 1.77993000 1.78151000 1.77993000 1.78168000 1.78475802 0.00339943 773 1520547300 2018.03.08 22:15 1.78151000 1.78049000 1.78008000 1.78164000 1.78435154 0.00354543 579 1520547600 2018.03.08 22:20 1.78049000 1.78056000 1.78026000 1.78131000 1.78399044 0.00362181 673 1520547900 2018.03.08 22:25 1.78056000 1.78001000 1.77986000 1.78068000 1.78361135 0.00367870 644 1520548200 2018.03.08 22:30 1.78001000 1.78026000 1.77987000 1.78123000 1.78329218 0.00367590 950 1520548500 2018.03.08 22:35 1.78023000 1.78054000 1.77986000 1.78246000 1.78303006 0.00358216 1039 1520548800 2018.03.08 22:40 1.78050000 1.78124000 1.78043000 1.78128000 1.78285958 0.00344306 728 1520549100 2018.03.08 22:45 1.78120000 1.78188000 1.78081000 1.78220000 1.78276629 0.00328190 861 1520549400 2018.03.08 22:50 1.78188000 1.78147000 1.78079000 1.78287000 1.78264283 0.00309408 1145 1520549700 2018.03.08 22:55 1.78147000 1.78136000 1.78093000 1.78187000 1.78252066 0.00290111 792 1520550000 2018.03.08 23:00 1.78136000 1.78094000 1.78067000 1.78137000 1.78237012 0.00266124 734 1520550300 2018.03.08 23:05 1.78096000 1.78071000 1.78039000 1.78127000 1.78221201 0.00239998 530 1520550600 2018.03.08 23:10 1.78071000 1.78113000 1.78060000 1.78150000 1.78210896 0.00209893 421 1520550900 2018.03.08 23:15 1.78116000 1.78127000 1.78064000 1.78127000 1.78202906 0.00160268 349 1520551200 2018.03.08 23:20 1.78125000 1.78167000 1.78095000 1.78167000 1.78199487 0.00121434 244 1520551500 2018.03.08 23:25 1.78167000 1.78189000 1.78155000 1.78203000 1.78198488 0.00120287 415 1520551800 2018.03.08 23:30 1.78189000 1.78157000 1.78142000 1.78198000 1.78194537 0.00114100 315 1520552100 2018.03.08 23:35 1.78158000 1.78176000 1.78133000 1.78198000 1.78192771 0.00111805 353 1520552400 2018.03.08 23:40 1.78176000 1.78191000 1.78140000 1.78192000 1.78192603 0.00102934 263 1520552700 2018.03.08 23:45 1.78190000 1.78147000 1.78121000 1.78201000 1.78188259 0.00089888 325 1520553000 2018.03.08 23:50 1.78149000 1.78132000 1.78120000 1.78164000 1.78182901 0.00086235 319 1520553300 2018.03.08 23:55 1.78132000 1.78141000 1.78125000 1.78172000 1.78178911 0.00078463 351 1520553600 2018.03.09 00:00 1.78008000 1.78053000 1.77984000 1.78067000 1.78166919 0.00070466 43 1520553900 2018.03.09 00:05 1.78059000 1.78090000 1.78044000 1.78118000 1.78159594 0.00057803 161 1520554200 2018.03.09 00:10 1.78090000 1.78071000 1.78059000 1.78100000 1.78151156 0.00048848 161 1520554500 2018.03.09 00:15 1.78070000 1.78092000 1.78068000 1.78106000 1.78145522 0.00043426 78 1520554800 2018.03.09 00:20 1.78092000 1.78157000 1.78061000 1.78172000 1.78146615 0.00043590 93 1520555100 2018.03.09 00:25 1.78154000 1.78151000 1.78137000 1.78176000 1.78147033 0.00042772 160 1520555400 2018.03.09 00:30 1.78149000 1.78138000 1.78122000 1.78178000 1.78146173 0.00042477 156 1520555700 2018.03.09 00:35 1.78138000 1.78090000 1.78090000 1.78144000 1.78140823 0.00042239 118 1520556000 2018.03.09 00:40 1.78090000 1.78071000 1.78031000 1.78090000 1.78134173 0.00042048 85 1520556300 2018.03.09 00:45 1.78071000 1.78033000 1.78022000 1.78073000 1.78124538 0.00044529 181 1520556600 2018.03.09 00:50 1.78033000 1.78030000 1.78023000 1.78038000 1.78115534 0.00049246 106 1520556900 2018.03.09 00:55 1.78029000 1.78043000 1.78011000 1.78077000 1.78108626 0.00052298 342 1520557200 2018.03.09 01:00 1.78043000 1.78085000 1.78043000 1.78105000 1.78106376 0.00051110 1087 1520557500 2018.03.09 01:05 1.78081000 1.78066000 1.78052000 1.78087000 1.78102531 0.00048600 257 1520557800 2018.03.09 01:10 1.78062000 1.78117000 1.78054000 1.78124000 1.78103909 0.00047146 324 1520558100 2018.03.09 01:15 1.78120000 1.78099000 1.78098000 1.78124000 1.78103441 0.00044278 200 1520558400 2018.03.09 01:20 1.78097000 1.78094000 1.78052000 1.78097000 1.78102542 0.00039589 150 1520558700 2018.03.09 01:25 1.78091000 1.78048000 1.78032000 1.78091000 1.78097347 0.00038915 104 1520559000 2018.03.09 01:30 1.78048000 1.78018000 1.78003000 1.78059000 1.78089791 0.00040371 229 1520559300 2018.03.09 01:35 1.78016000 1.77984000 1.77958000 1.78045000 1.78079715 0.00043497 234 1520559600 2018.03.09 01:40 1.77984000 1.77999000 1.77958000 1.77999000 1.78072028 0.00046370 244 1520559900 2018.03.09 01:45 1.78001000 1.77999000 1.77969000 1.78008000 1.78065073 0.00049096 210 1520560200 2018.03.09 01:50 1.77999000 1.78000000 1.77971000 1.78013000 1.78058876 0.00051639 225 1520560500 2018.03.09 01:55 1.77997000 1.78004000 1.77983000 1.78012000 1.78053649 0.00053056 140 1520560800 2018.03.09 02:00 1.78006000 1.78061000 1.77991000 1.78068000 1.78054349 0.00047750 382 1520561100 2018.03.09 02:05 1.78058000 1.78040000 1.77996000 1.78066000 1.78052983 0.00042613 491 1520561400 2018.03.09 02:10 1.78040000 1.78027000 1.77997000 1.78048000 1.78050508 0.00038169 460 1520561700 2018.03.09 02:15 1.78025000 1.78093000 1.78011000 1.78110000 1.78054555 0.00039059 574 1520562000 2018.03.09 02:20 1.78093000 1.78068000 1.78048000 1.78097000 1.78055836 0.00039322 388 1520562300 2018.03.09 02:25 1.78067000 1.78107000 1.78066000 1.78107000 1.78060708 0.00041719 274 1520562600 2018.03.09 02:30 1.78106000 1.78081000 1.78064000 1.78106000 1.78062641 0.00041864 546 1520562900 2018.03.09 02:35 1.78081000 1.78052000 1.78034000 1.78089000 1.78061627 0.00041457 435 1520563200 2018.03.09 02:40 1.78051000 1.78047000 1.78039000 1.78063000 1.78060234 0.00040892 336 1520563500 2018.03.09 02:45 1.78048000 1.78069000 1.78045000 1.78112000 1.78061069 0.00041128 484 1520563800 2018.03.09 02:50 1.78069000 1.78036000 1.77995000 1.78069000 1.78058682 0.00038752 584 1520564100 2018.03.09 02:55 1.78036000 1.77997000 1.77991000 1.78039000 1.78052807 0.00037945 602 1520564400 2018.03.09 03:00 1.77997000 1.78000000 1.77983000 1.78021000 1.78047778 0.00036819 654 1520564700 2018.03.09 03:05 1.78001000 1.77987000 1.77958000 1.78012000 1.78041990 0.00037523 791 1520565000 2018.03.09 03:10 1.77987000 1.77952000 1.77949000 1.78009000 1.78033419 0.00040677 627 1520565300 2018.03.09 03:15 1.77952000 1.77924000 1.77910000 1.77977000 1.78022998 0.00045925 617 1520565600 2018.03.09 03:20 1.77924000 1.77929000 1.77911000 1.77942000 1.78014046 0.00051126 439 1520565900 2018.03.09 03:25 1.77929000 1.77914000 1.77888000 1.77932000 1.78004518 0.00057409 273 1520566200 2018.03.09 03:30 1.77915000 1.77906000 1.77899000 1.77951000 1.77995135 0.00063712 495 1520566500 2018.03.09 03:35 1.77909000 1.77911000 1.77871000 1.77936000 1.77987122 0.00068647 597 1520566800 2018.03.09 03:40 1.77911000 1.77977000 1.77911000 1.77983000 1.77986158 0.00066945 448 1520567100 2018.03.09 03:45 1.77974000 1.77957000 1.77946000 1.77996000 1.77983381 0.00066883 508 1520567400 2018.03.09 03:50 1.77956000 1.77971000 1.77954000 1.78011000 1.77982202 0.00066512 434 1520567700 2018.03.09 03:55 1.77971000 1.78034000 1.77965000 1.78034000 1.77987135 0.00061910 287 1520568000 2018.03.09 04:00 1.78032000 1.78030000 1.77992000 1.78033000 1.77991218 0.00059649 429 1520568300 2018.03.09 04:05 1.78030000 1.78028000 1.78003000 1.78047000 1.77994721 0.00054548 495 1520568600 2018.03.09 04:10 1.78029000 1.78028000 1.78015000 1.78035000 1.77997890 0.00052103 313 1520568900 2018.03.09 04:15 1.78027000 1.78050000 1.78015000 1.78067000 1.78002853 0.00053229 303 1520569200 2018.03.09 04:20 1.78048000 1.78041000 1.78017000 1.78055000 1.78006486 0.00054191 270 1520569500 2018.03.09 04:25 1.78041000 1.78023000 1.78022000 1.78050000 1.78008059 0.00053158 286 1520569800 2018.03.09 04:30 1.78025000 1.78070000 1.78024000 1.78089000 1.78013958 0.00057169 297 1520570100 2018.03.09 04:35 1.78072000 1.78028000 1.78021000 1.78082000 1.78015295 0.00057750 172 1520570400 2018.03.09 04:40 1.78028000 1.78020000 1.78014000 1.78028000 1.78015743 0.00057864 100 1520570700 2018.03.09 04:45 1.78020000 1.78056000 1.78018000 1.78067000 1.78019577 0.00059843 182 1520571000 2018.03.09 04:50 1.78055000 1.78066000 1.78038000 1.78071000 1.78023999 0.00060578 199 1520571300 2018.03.09 04:55 1.78068000 1.78065000 1.78052000 1.78092000 1.78027903 0.00058445 186 1520571600 2018.03.09 05:00 1.78065000 1.78127000 1.78063000 1.78132000 1.78037341 0.00061225 298 1520571900 2018.03.09 05:05 1.78128000 1.78127000 1.78114000 1.78139000 1.78045880 0.00060503 318 1520572200 2018.03.09 05:10 1.78129000 1.78139000 1.78124000 1.78153000 1.78054749 0.00057835 351 1520572500 2018.03.09 05:15 1.78139000 1.78134000 1.78114000 1.78146000 1.78062296 0.00052691 336 1520572800 2018.03.09 05:20 1.78139000 1.78094000 1.78089000 1.78157000 1.78065316 0.00050196 403 1520573100 2018.03.09 05:25 1.78095000 1.78129000 1.78095000 1.78133000 1.78071381 0.00046911 197 1520573400 2018.03.09 05:30 1.78132000 1.78119000 1.78117000 1.78137000 1.78075916 0.00042891 233 1520573700 2018.03.09 05:35 1.78119000 1.78136000 1.78115000 1.78145000 1.78081638 0.00044383 311 1520574000 2018.03.09 05:40 1.78137000 1.78153000 1.78134000 1.78165000 1.78088435 0.00046229 338 1520574300 2018.03.09 05:45 1.78153000 1.78155000 1.78130000 1.78157000 1.78094774 0.00047136 313 1520574600 2018.03.09 05:50 1.78155000 1.78130000 1.78128000 1.78162000 1.78098129 0.00045644 188 1520574900 2018.03.09 05:55 1.78129000 1.78121000 1.78109000 1.78131000 1.78100307 0.00044776 277 1520575200 2018.03.09 06:00 1.78119000 1.78113000 1.78102000 1.78125000 1.78101516 0.00042880 525 1520575500 2018.03.09 06:05 1.78113000 1.78088000 1.78069000 1.78124000 1.78100229 0.00039324 294 1520575800 2018.03.09 06:10 1.78088000 1.78047000 1.78043000 1.78100000 1.78095159 0.00041104 244 1520576100 2018.03.09 06:15 1.78047000 1.78059000 1.78038000 1.78068000 1.78091716 0.00040018 270 1520576400 2018.03.09 06:20 1.78057000 1.78068000 1.78053000 1.78074000 1.78089457 0.00037992 456 1520576700 2018.03.09 06:25 1.78070000 1.78079000 1.78070000 1.78089000 1.78088461 0.00037812 244 1520577000 2018.03.09 06:30 1.78081000 1.78014000 1.78003000 1.78081000 1.78081370 0.00044322 459 1520577300 2018.03.09 06:35 1.78016000 1.77978000 1.77972000 1.78031000 1.78071525 0.00054396 472 1520577600 2018.03.09 06:40 1.77978000 1.77983000 1.77976000 1.77993000 1.78063094 0.00060292 244 1520577900 2018.03.09 06:45 1.77979000 1.77953000 1.77953000 1.77983000 1.78052609 0.00067808 264 1520578200 2018.03.09 06:50 1.77953000 1.77970000 1.77939000 1.77974000 1.78044741 0.00070698 388 1520578500 2018.03.09 06:55 1.77970000 1.77959000 1.77946000 1.77993000 1.78036575 0.00073513 466 1520578800 2018.03.09 07:00 1.77959000 1.77987000 1.77942000 1.77988000 1.78031854 0.00075000 446 1520579100 2018.03.09 07:05 1.77988000 1.77982000 1.77966000 1.77999000 1.78027106 0.00074276 242 1520579400 2018.03.09 07:10 1.77982000 1.77980000 1.77964000 1.78000000 1.78022620 0.00073560 377 1520579700 2018.03.09 07:15 1.77980000 1.77995000 1.77966000 1.78000000 1.78019989 0.00070060 248 1520580000 2018.03.09 07:20 1.77997000 1.78013000 1.77985000 1.78025000 1.78019324 0.00063600 413 1520580300 2018.03.09 07:25 1.78011000 1.78017000 1.78000000 1.78034000 1.78019102 0.00055930 397 1520580600 2018.03.09 07:30 1.78017000 1.77993000 1.77993000 1.78032000 1.78016616 0.00050574 332 1520580900 2018.03.09 07:35 1.77995000 1.77997000 1.77954000 1.78007000 1.78014748 0.00045000 539 1520581200 2018.03.09 07:40 1.77994000 1.77993000 1.77983000 1.78027000 1.78012677 0.00039259 334 1520581500 2018.03.09 07:45 1.77993000 1.77966000 1.77953000 1.78006000 1.78008231 0.00035892 412 1520581800 2018.03.09 07:50 1.77967000 1.77975000 1.77967000 1.77983000 1.78005067 0.00034841 360 1520582100 2018.03.09 07:55 1.77975000 1.78003000 1.77971000 1.78013000 1.78004870 0.00032632 332 1520582400 2018.03.09 08:00 1.78003000 1.78001000 1.77994000 1.78018000 1.78004501 0.00029273 1093 1520582700 2018.03.09 08:05 1.78001000 1.78021000 1.77998000 1.78021000 1.78006073 0.00025381 1022 1520583000 2018.03.09 08:10 1.78018000 1.77973000 1.77970000 1.78021000 1.78002923 0.00024190 406 1520583300 2018.03.09 08:15 1.77981000 1.77951000 1.77951000 1.77991000 1.77997978 0.00023282 315 1520583600 2018.03.09 08:20 1.77952000 1.77974000 1.77945000 1.77974000 1.77995694 0.00022499 363 1520583900 2018.03.09 08:25 1.77973000 1.77952000 1.77942000 1.77981000 1.77991533 0.00020968 441 1520584200 2018.03.09 08:30 1.77952000 1.77969000 1.77949000 1.77978000 1.77989387 0.00020461 967 1520584500 2018.03.09 08:35 1.77969000 1.77957000 1.77951000 1.77969000 1.77986302 0.00020176 372 1520584800 2018.03.09 08:40 1.77957000 1.77927000 1.77917000 1.77967000 1.77980655 0.00023783 337 1520585100 2018.03.09 08:45 1.77926000 1.77931000 1.77918000 1.77940000 1.77975926 0.00026445 359 1520585400 2018.03.09 08:50 1.77933000 1.77938000 1.77933000 1.77955000 1.77972314 0.00028167 217 1520585700 2018.03.09 08:55 1.77936000 1.77943000 1.77924000 1.77944000 1.77969522 0.00028840 185 1520586000 2018.03.09 09:00 1.77941000 1.77931000 1.77893000 1.77944000 1.77965853 0.00028858 843 1520586300 2018.03.09 09:05 1.77935000 1.77973000 1.77935000 1.77974000 1.77966534 0.00026486 472 1520586600 2018.03.09 09:10 1.77974000 1.78009000 1.77941000 1.78012000 1.77970578 0.00027413 515 1520586900 2018.03.09 09:15 1.78007000 1.78039000 1.77993000 1.78054000 1.77977094 0.00031364 749 1520587200 2018.03.09 09:20 1.78043000 1.78006000 1.77981000 1.78053000 1.77979847 0.00032384 751 1520587500 2018.03.09 09:25 1.78006000 1.78056000 1.77998000 1.78080000 1.77987100 0.00037828 700 1520587800 2018.03.09 09:30 1.78056000 1.77999000 1.77996000 1.78082000 1.77988233 0.00038124 694 1520588100 2018.03.09 09:35 1.78000000 1.78003000 1.77959000 1.78023000 1.77989640 0.00038538 690 1520588400 2018.03.09 09:40 1.78003000 1.78043000 1.78001000 1.78078000 1.77994722 0.00041802 676 1520588700 2018.03.09 09:45 1.78039000 1.78098000 1.78025000 1.78098000 1.78004558 0.00050614 642 1520589000 2018.03.09 09:50 1.78099000 1.78113000 1.78098000 1.78138000 1.78014886 0.00059118 717 1520589300 2018.03.09 09:55 1.78113000 1.78132000 1.78080000 1.78135000 1.78026039 0.00066640 750 1520589600 2018.03.09 10:00 1.78132000 1.78144000 1.78127000 1.78228000 1.78037274 0.00074360 1033 1520589900 2018.03.09 10:05 1.78145000 1.78128000 1.78099000 1.78178000 1.78045914 0.00077481 918 1520590200 2018.03.09 10:10 1.78128000 1.78066000 1.78063000 1.78138000 1.78047827 0.00076312 911 1520590500 2018.03.09 10:15 1.78065000 1.78010000 1.77988000 1.78087000 1.78044225 0.00072988 880 1520590800 2018.03.09 10:20 1.78010000 1.77943000 1.77932000 1.78025000 1.78034584 0.00069854 600 1520591100 2018.03.09 10:25 1.77943000 1.77911000 1.77907000 1.77957000 1.78022814 0.00070724 529 1520591400 2018.03.09 10:30 1.77911000 1.77980000 1.77904000 1.77986000 1.78018737 0.00069133 565 1520591700 2018.03.09 10:35 1.77980000 1.77936000 1.77930000 1.78011000 1.78010857 0.00070791 566 1520592000 2018.03.09 10:40 1.77936000 1.77865000 1.77847000 1.77942000 1.77996966 0.00079235 515 1520592300 2018.03.09 10:45 1.77865000 1.77776000 1.77751000 1.77879000 1.77975921 0.00099006 735 1520592600 2018.03.09 10:50 1.77777000 1.77825000 1.77776000 1.77836000 1.77961548 0.00109042 646 1520592900 2018.03.09 10:55 1.77827000 1.77789000 1.77789000 1.77866000 1.77945115 0.00119674 703 1520593200 2018.03.09 11:00 1.77789000 1.77815000 1.77786000 1.77870000 1.77932723 0.00126652 709 1520593500 2018.03.09 11:05 1.77815000 1.77798000 1.77774000 1.77839000 1.77919892 0.00131439 986 1520593800 2018.03.09 11:10 1.77794000 1.77770000 1.77716000 1.77823000 1.77905617 0.00139130 920 1520594100 2018.03.09 11:15 1.77776000 1.77725000 1.77717000 1.77821000 1.77888415 0.00148688 488 1520594400 2018.03.09 11:20 1.77729000 1.77688000 1.77672000 1.77745000 1.77869328 0.00157179 515 1520594700 2018.03.09 11:25 1.77688000 1.77783000 1.77686000 1.77812000 1.77861106 0.00152307 515 1520595000 2018.03.09 11:30 1.77783000 1.77839000 1.77666000 1.77902000 1.77859001 0.00142131 1104 1520595300 2018.03.09 11:35 1.77837000 1.77796000 1.77789000 1.77871000 1.77853001 0.00130206 702 1520595600 2018.03.09 11:40 1.77797000 1.77848000 1.77797000 1.77896000 1.77852525 0.00112836 676 1520595900 2018.03.09 11:45 1.77848000 1.77770000 1.77770000 1.77861000 1.77844665 0.00096164 493 1520596200 2018.03.09 11:50 1.77774000 1.77793000 1.77767000 1.77811000 1.77839745 0.00082710 474 1520596500 2018.03.09 11:55 1.77790000 1.77748000 1.77689000 1.77799000 1.77831007 0.00074445 672 1520596800 2018.03.09 12:00 1.77752000 1.77711000 1.77697000 1.77773000 1.77819578 0.00072433 504 1520597100 2018.03.09 12:05 1.77714000 1.77692000 1.77660000 1.77721000 1.77807428 0.00072457 617 1520597400 2018.03.09 12:10 1.77688000 1.77721000 1.77678000 1.77732000 1.77799196 0.00061831 551 1520597700 2018.03.09 12:15 1.77721000 1.77809000 1.77721000 1.77828000 1.77800130 0.00054152 582 1520598000 2018.03.09 12:20 1.77809000 1.77796000 1.77771000 1.77853000 1.77799737 0.00051990 414 1520598300 2018.03.09 12:25 1.77795000 1.77805000 1.77776000 1.77831000 1.77800238 0.00051963 449 1520598600 2018.03.09 12:30 1.77806000 1.77794000 1.77752000 1.77829000 1.77799644 0.00051393 616 1520598900 2018.03.09 12:35 1.77798000 1.77802000 1.77795000 1.77842000 1.77799868 0.00051448 373 1520599200 2018.03.09 12:40 1.77802000 1.77814000 1.77792000 1.77827000 1.77801214 0.00052095 569 1520599500 2018.03.09 12:45 1.77814000 1.77764000 1.77752000 1.77814000 1.77797670 0.00050971 614 1520599800 2018.03.09 12:50 1.77764000 1.77754000 1.77735000 1.77804000 1.77793511 0.00049638 494 1520600100 2018.03.09 12:55 1.77754000 1.77813000 1.77754000 1.77862000 1.77795367 0.00048093 649 1520600400 2018.03.09 13:00 1.77812000 1.77835000 1.77792000 1.77860000 1.77799142 0.00043732 779 1520600700 2018.03.09 13:05 1.77833000 1.77774000 1.77758000 1.77853000 1.77796747 0.00043172 503 1520601000 2018.03.09 13:10 1.77774000 1.77865000 1.77773000 1.77867000 1.77803247 0.00046903 476 1520601300 2018.03.09 13:15 1.77865000 1.77891000 1.77849000 1.77918000 1.77811605 0.00053613 525 1520601600 2018.03.09 13:20 1.77892000 1.77829000 1.77819000 1.77894000 1.77813261 0.00053860 527 1520601900 2018.03.09 13:25 1.77829000 1.77850000 1.77812000 1.77873000 1.77816760 0.00055035 559 1520602200 2018.03.09 13:30 1.77852000 1.77869000 1.77852000 1.77905000 1.77821736 0.00057969 496 1520602500 2018.03.09 13:35 1.77869000 1.77878000 1.77851000 1.77933000 1.77827094 0.00058934 499 1520602800 2018.03.09 13:40 1.77878000 1.77987000 1.77869000 1.77987000 1.77842323 0.00067927 481 1520603100 2018.03.09 13:45 1.77983000 1.77970000 1.77889000 1.77987000 1.77854483 0.00068721 531 1520603400 2018.03.09 13:50 1.77969000 1.78020000 1.77902000 1.78021000 1.77870246 0.00075624 808 1520603700 2018.03.09 13:55 1.78020000 1.78050000 1.78007000 1.78066000 1.77887366 0.00088653 636 1520604000 2018.03.09 14:00 1.78053000 1.78131000 1.78041000 1.78137000 1.77910569 0.00107395 660 1520604300 2018.03.09 14:05 1.78133000 1.78068000 1.78044000 1.78140000 1.77925563 0.00114544 699 1520604600 2018.03.09 14:10 1.78069000 1.78037000 1.78002000 1.78082000 1.77936176 0.00116318 766 1520604900 2018.03.09 14:15 1.78037000 1.78079000 1.78037000 1.78094000 1.77949778 0.00120170 575 1520605200 2018.03.09 14:20 1.78079000 1.78030000 1.78030000 1.78124000 1.77957418 0.00119509 597 1520605500 2018.03.09 14:25 1.78030000 1.78053000 1.78025000 1.78067000 1.77966521 0.00115256 903 1520605800 2018.03.09 14:30 1.78056000 1.78015000 1.78002000 1.78088000 1.77971138 0.00106286 823 1520606100 2018.03.09 14:35 1.78015000 1.77953000 1.77916000 1.78019000 1.77969411 0.00100123 917 1520606400 2018.03.09 14:40 1.77955000 1.78026000 1.77940000 1.78053000 1.77974800 0.00096528 811 1520606700 2018.03.09 14:45 1.78025000 1.78008000 1.77984000 1.78092000 1.77977962 0.00085621 697 1520607000 2018.03.09 14:50 1.78008000 1.78110000 1.78001000 1.78111000 1.77990537 0.00085744 514 1520607300 2018.03.09 14:55 1.78110000 1.78131000 1.78110000 1.78182000 1.78003915 0.00087426 619 1520607600 2018.03.09 15:00 1.78131000 1.78164000 1.78106000 1.78258000 1.78019161 0.00084218 1148 1520607900 2018.03.09 15:05 1.78164000 1.78094000 1.78090000 1.78177000 1.78026288 0.00076067 996 1520608200 2018.03.09 15:10 1.78096000 1.78227000 1.78071000 1.78238000 1.78045404 0.00077221 1070 1520608500 2018.03.09 15:15 1.78227000 1.78224000 1.78208000 1.78267000 1.78062413 0.00075156 886 1520608800 2018.03.09 15:20 1.78224000 1.78069000 1.78059000 1.78272000 1.78063040 0.00073167 1558 1520609100 2018.03.09 15:25 1.78070000 1.77940000 1.77906000 1.78092000 1.78051322 0.00077536 1440 1520609400 2018.03.09 15:30 1.77940000 1.77611000 1.77383000 1.77967000 1.78009387 0.00131866 4136 1520609700 2018.03.09 15:35 1.77612000 1.77736000 1.77592000 1.77819000 1.77983350 0.00151890 2981 1520610000 2018.03.09 15:40 1.77736000 1.77780000 1.77697000 1.77859000 1.77963983 0.00160485 2374 1520610300 2018.03.09 15:45 1.77781000 1.77950000 1.77758000 1.78074000 1.77962651 0.00159228 1971 1520610600 2018.03.09 15:50 1.77950000 1.77827000 1.77805000 1.77959000 1.77949732 0.00164815 1938 1520610900 2018.03.09 15:55 1.77827000 1.77928000 1.77786000 1.77955000 1.77947663 0.00162907 1799 1520611200 2018.03.09 16:00 1.77928000 1.77878000 1.77847000 1.77961000 1.77941028 0.00164310 1843 1520611500 2018.03.09 16:05 1.77878000 1.77757000 1.77732000 1.77906000 1.77923502 0.00171570 1621 1520611800 2018.03.09 16:10 1.77757000 1.77782000 1.77707000 1.77815000 1.77910025 0.00176571 1238 1520612100 2018.03.09 16:15 1.77782000 1.77852000 1.77756000 1.77856000 1.77904499 0.00178263 1636 1520612400 2018.03.09 16:20 1.77849000 1.77784000 1.77776000 1.77914000 1.77893023 0.00181029 1322 1520612700 2018.03.09 16:25 1.77785000 1.77773000 1.77740000 1.77846000 1.77881592 0.00183919 1045 1520613000 2018.03.09 16:30 1.77770000 1.77878000 1.77764000 1.77912000 1.77881250 0.00176761 1461 1520613300 2018.03.09 16:35 1.77878000 1.77913000 1.77854000 1.77948000 1.77884274 0.00167396 1681 1520613600 2018.03.09 16:40 1.77913000 1.78007000 1.77871000 1.78020000 1.77895962 0.00156906 1627 1520613900 2018.03.09 16:45 1.78005000 1.78188000 1.77979000 1.78196000 1.77923775 0.00164871 1574 1520614200 2018.03.09 16:50 1.78188000 1.78200000 1.78161000 1.78272000 1.77950082 0.00167751 1919 1520614500 2018.03.09 16:55 1.78200000 1.78139000 1.78098000 1.78200000 1.77968074 0.00168267 2087 1520614800 2018.03.09 17:00 1.78139000 1.78253000 1.78060000 1.78271000 1.77995210 0.00189254 1909 1520615100 2018.03.09 17:05 1.78255000 1.78261000 1.78196000 1.78359000 1.78020524 0.00208326 2563 1520615400 2018.03.09 17:10 1.78261000 1.78375000 1.78188000 1.78407000 1.78054283 0.00215214 1710 1520615700 2018.03.09 17:15 1.78376000 1.78283000 1.78256000 1.78441000 1.78076066 0.00217083 1507 1520616000 2018.03.09 17:20 1.78285000 1.78198000 1.78179000 1.78304000 1.78087679 0.00212426 2106 1520616300 2018.03.09 17:25 1.78199000 1.78205000 1.78176000 1.78239000 1.78098852 0.00215434 915 1520616600 2018.03.09 17:30 1.78205000 1.78159000 1.78139000 1.78251000 1.78104580 0.00208799 1291 1520616900 2018.03.09 17:35 1.78163000 1.78070000 1.78032000 1.78168000 1.78101287 0.00204290 1495 1520617200 2018.03.09 17:40 1.78070000 1.77996000 1.77991000 1.78083000 1.78091260 0.00197335 1296 1520617500 2018.03.09 17:45 1.77996000 1.78012000 1.77967000 1.78053000 1.78083711 0.00182621 1275 1520617800 2018.03.09 17:50 1.78012000 1.77868000 1.77867000 1.78025000 1.78063167 0.00176105 1129 1520618100 2018.03.09 17:55 1.77868000 1.78060000 1.77868000 1.78127000 1.78062866 0.00169690 2211 1520618400 2018.03.09 18:00 1.78059000 1.78125000 1.77958000 1.78165000 1.78068783 0.00157216 2030 1520618700 2018.03.09 18:05 1.78127000 1.78122000 1.78111000 1.78218000 1.78073851 0.00141546 1129 1520619000 2018.03.09 18:10 1.78120000 1.78054000 1.78044000 1.78144000 1.78071961 0.00135395 979 1520619300 2018.03.09 18:15 1.78053000 1.77961000 1.77923000 1.78060000 1.78061393 0.00137676 1017 1520619600 2018.03.09 18:20 1.77960000 1.77920000 1.77864000 1.77964000 1.78047927 0.00147079 1200 1520619900 2018.03.09 18:25 1.77920000 1.77843000 1.77809000 1.78015000 1.78028410 0.00159271 1207 1520620200 2018.03.09 18:30 1.77843000 1.77856000 1.77815000 1.77919000 1.78011990 0.00166157 1031 1520620500 2018.03.09 18:35 1.77856000 1.77908000 1.77855000 1.77939000 1.78002086 0.00169461 664 1520620800 2018.03.09 18:40 1.77906000 1.77877000 1.77835000 1.77909000 1.77990173 0.00166785 570 1520621100 2018.03.09 18:45 1.77877000 1.77838000 1.77838000 1.77943000 1.77975681 0.00163892 768 1520621400 2018.03.09 18:50 1.77838000 1.77797000 1.77789000 1.77867000 1.77958663 0.00147851 1133 1520621700 2018.03.09 18:55 1.77798000 1.77745000 1.77745000 1.77823000 1.77938315 0.00142105 1109 1520622000 2018.03.09 19:00 1.77743000 1.77677000 1.77633000 1.77746000 1.77913427 0.00147203 999 1520622300 2018.03.09 19:05 1.77678000 1.77704000 1.77627000 1.77712000 1.77893482 0.00143715 711 1520622600 2018.03.09 19:10 1.77704000 1.77747000 1.77697000 1.77750000 1.77879531 0.00137220 771 1520622900 2018.03.09 19:15 1.77748000 1.77648000 1.77635000 1.77763000 1.77857481 0.00143357 775 1520623200 2018.03.09 19:20 1.77646000 1.77759000 1.77645000 1.77767000 1.77848102 0.00143223 782 1520623500 2018.03.09 19:25 1.77758000 1.77724000 1.77701000 1.77808000 1.77836282 0.00142828 843 1520623800 2018.03.09 19:30 1.77724000 1.77724000 1.77704000 1.77780000 1.77825589 0.00146570 647 1520624100 2018.03.09 19:35 1.77728000 1.77783000 1.77713000 1.77793000 1.77821533 0.00137711 672 1520624400 2018.03.09 19:40 1.77779000 1.77803000 1.77741000 1.77806000 1.77819768 0.00119960 973 1520624700 2018.03.09 19:45 1.77803000 1.77806000 1.77784000 1.77844000 1.77818457 0.00099022 803 1520625000 2018.03.09 19:50 1.77806000 1.77898000 1.77798000 1.77905000 1.77826032 0.00087585 608 1520625300 2018.03.09 19:55 1.77896000 1.77923000 1.77873000 1.77958000 1.77835267 0.00088403 820 1520625600 2018.03.09 20:00 1.77924000 1.77946000 1.77873000 1.77952000 1.77845813 0.00094434 580 1520625900 2018.03.09 20:05 1.77946000 1.77974000 1.77946000 1.77985000 1.77858021 0.00104113 454 1520626200 2018.03.09 20:10 1.77976000 1.77983000 1.77947000 1.77993000 1.77869924 0.00113265 429 1520626500 2018.03.09 20:15 1.77981000 1.77975000 1.77954000 1.78022000 1.77879931 0.00120320 548 1520626800 2018.03.09 20:20 1.77972000 1.78002000 1.77971000 1.78036000 1.77891557 0.00129170 717 1520627100 2018.03.09 20:25 1.78000000 1.77947000 1.77917000 1.78003000 1.77896837 0.00131878 585 1520627400 2018.03.09 20:30 1.77949000 1.77966000 1.77924000 1.77980000 1.77903424 0.00134045 678 1520627700 2018.03.09 20:35 1.77969000 1.77919000 1.77904000 1.77981000 1.77904908 0.00129999 609 1520628000 2018.03.09 20:40 1.77915000 1.77928000 1.77899000 1.77947000 1.77907107 0.00120585 664 1520628300 2018.03.09 20:45 1.77928000 1.77939000 1.77919000 1.77950000 1.77910144 0.00112984 471 1520628600 2018.03.09 20:50 1.77941000 1.77940000 1.77907000 1.77962000 1.77912988 0.00107992 338 1520628900 2018.03.09 20:55 1.77938000 1.77927000 1.77897000 1.77949000 1.77914322 0.00090640 537 1520629200 2018.03.09 21:00 1.77930000 1.77887000 1.77879000 1.77949000 1.77911720 0.00083530 438 1520629500 2018.03.09 21:05 1.77887000 1.77829000 1.77829000 1.77887000 1.77903842 0.00074249 496 1520629800 2018.03.09 21:10 1.77829000 1.77814000 1.77801000 1.77844000 1.77895286 0.00066847 452 1520630100 2018.03.09 21:15 1.77816000 1.77849000 1.77813000 1.77862000 1.77890877 0.00064176 376 1520630400 2018.03.09 21:20 1.77847000 1.77895000 1.77826000 1.77909000 1.77891270 0.00060932 573 1520630700 2018.03.09 21:25 1.77899000 1.77810000 1.77808000 1.77907000 1.77883530 0.00064390 619 1520631000 2018.03.09 21:30 1.77812000 1.77783000 1.77783000 1.77824000 1.77873956 0.00072622 440 1520631300 2018.03.09 21:35 1.77785000 1.77714000 1.77712000 1.77790000 1.77858722 0.00086601 398 1520631600 2018.03.09 21:40 1.77719000 1.77668000 1.77667000 1.77726000 1.77840558 0.00101544 511 1520631900 2018.03.09 21:45 1.77670000 1.77681000 1.77660000 1.77717000 1.77825362 0.00109108 440 1520632200 2018.03.09 21:50 1.77681000 1.77706000 1.77681000 1.77763000 1.77813994 0.00110758 454 1520632500 2018.03.09 21:55 1.77707000 1.77691000 1.77677000 1.77748000 1.77802280 0.00112184 780 1520632800 2018.03.09 22:00 1.77692000 1.77638000 1.77638000 1.77724000 1.77786635 0.00113774 662 1520633100 2018.03.09 22:05 1.77640000 1.77606000 1.77578000 1.77674000 1.77769431 0.00119886 767 1520633400 2018.03.09 22:10 1.77606000 1.77590000 1.77582000 1.77632000 1.77752343 0.00122758 775 1520633700 2018.03.09 22:15 1.77591000 1.77585000 1.77577000 1.77615000 1.77736405 0.00126591 457 1520634000 2018.03.09 22:20 1.77586000 1.77571000 1.77569000 1.77597000 1.77720652 0.00128172 423 1520634300 2018.03.09 22:25 1.77571000 1.77571000 1.77557000 1.77600000 1.77706400 0.00125915 519 1520634600 2018.03.09 22:30 1.77571000 1.77496000 1.77491000 1.77580000 1.77686362 0.00126916 467 1520634900 2018.03.09 22:35 1.77496000 1.77493000 1.77429000 1.77500000 1.77667946 0.00125287 804 1520635200 2018.03.09 22:40 1.77491000 1.77465000 1.77432000 1.77498000 1.77648618 0.00126159 514 1520635500 2018.03.09 22:45 1.77465000 1.77487000 1.77432000 1.77500000 1.77633226 0.00126683 529 1520635800 2018.03.09 22:50 1.77485000 1.77478000 1.77460000 1.77514000 1.77618442 0.00126508 1034 1520636100 2018.03.09 22:55 1.77478000 1.77452000 1.77452000 1.77491000 1.77602591 0.00122477 597 1520636400 2018.03.09 23:00 1.77450000 1.77444000 1.77408000 1.77462000 1.77587487 0.00109661 447 1520636700 2018.03.09 23:05 1.77444000 1.77499000 1.77399000 1.77502000 1.77579060 0.00099506 674 1520637000 2018.03.09 23:10 1.77499000 1.77504000 1.77439000 1.77509000 1.77571911 0.00089340 574 1520637300 2018.03.09 23:15 1.77504000 1.77565000 1.77504000 1.77599000 1.77571253 0.00083418 778 1520637600 2018.03.09 23:20 1.77568000 1.77570000 1.77559000 1.77589000 1.77571134 0.00080540 494 1520637900 2018.03.09 23:25 1.77568000 1.77558000 1.77537000 1.77571000 1.77569883 0.00076398 356 1520638200 2018.03.09 23:30 1.77557000 1.77518000 1.77517000 1.77562000 1.77564942 0.00069025 234 1520638500 2018.03.09 23:35 1.77518000 1.77518000 1.77505000 1.77530000 1.77560471 0.00061574 192 1520638800 2018.03.09 23:40 1.77518000 1.77464000 1.77457000 1.77518000 1.77551283 0.00057689 352 1520639100 2018.03.09 23:45 1.77464000 1.77427000 1.77419000 1.77469000 1.77539447 0.00056379 188 1520639400 2018.03.09 23:50 1.77427000 1.77427000 1.77409000 1.77429000 1.77528737 0.00055239 211 1520812800 2018.03.12 00:00 1.77383000 1.77334000 1.77327000 1.77383000 1.77510191 0.00061419 15 1520813100 2018.03.12 00:05 1.77332000 1.77436000 1.77316000 1.77436000 1.77503125 0.00059673 64 1520813400 2018.03.12 00:10 1.77432000 1.77440000 1.77432000 1.77446000 1.77497113 0.00057208 11 1520813700 2018.03.12 00:15 1.77434000 1.77431000 1.77368000 1.77436000 1.77490817 0.00057086 42 1520814000 2018.03.12 00:20 1.77419000 1.77437000 1.77397000 1.77443000 1.77485691 0.00056955 16 1520814300 2018.03.12 00:25 1.77443000 1.77443000 1.77438000 1.77487000 1.77481626 0.00056706 58 1520814600 2018.03.12 00:30 1.77427000 1.77459000 1.77427000 1.77464000 1.77479471 0.00056525 53 1520814900 2018.03.12 00:35 1.77460000 1.77464000 1.77435000 1.77464000 1.77477997 0.00056389 15 1520815200 2018.03.12 00:40 1.77463000 1.77453000 1.77425000 1.77466000 1.77475617 0.00056059 47 1520815500 2018.03.12 00:45 1.77451000 1.77432000 1.77426000 1.77456000 1.77471463 0.00056122 30 1520815800 2018.03.12 00:50 1.77433000 1.77460000 1.77425000 1.77460000 1.77470371 0.00055765 43 1520816100 2018.03.12 00:55 1.77431000 1.77465000 1.77430000 1.77469000 1.77469859 0.00055222 48 1520816400 2018.03.12 01:00 1.77460000 1.77484000 1.77458000 1.77499000 1.77471206 0.00051309 314 1520816700 2018.03.12 01:05 1.77484000 1.77469000 1.77459000 1.77495000 1.77470996 0.00046243 184 1520817000 2018.03.12 01:10 1.77469000 1.77533000 1.77469000 1.77539000 1.77476901 0.00046685 663 1520817300 2018.03.12 01:15 1.77531000 1.77504000 1.77486000 1.77540000 1.77479482 0.00047504 220 1520817600 2018.03.12 01:20 1.77504000 1.77537000 1.77504000 1.77553000 1.77484960 0.00051446 91 1520817900 2018.03.12 01:25 1.77537000 1.77526000 1.77526000 1.77543000 1.77488869 0.00054171 53 1520818200 2018.03.12 01:30 1.77530000 1.77530000 1.77516000 1.77539000 1.77492786 0.00055174 84 1520818500 2018.03.12 01:35 1.77533000 1.77522000 1.77517000 1.77549000 1.77495568 0.00054922 74 1520818800 2018.03.12 01:40 1.77524000 1.77475000 1.77471000 1.77531000 1.77493609 0.00040689 95 1520819100 2018.03.12 01:45 1.77475000 1.77494000 1.77473000 1.77513000 1.77493646 0.00038611 67 1520819400 2018.03.12 01:50 1.77498000 1.77496000 1.77484000 1.77511000 1.77493871 0.00036784 86 1520819700 2018.03.12 01:55 1.77498000 1.77513000 1.77494000 1.77519000 1.77495692 0.00034787 139 1520820000 2018.03.12 02:00 1.77512000 1.77534000 1.77508000 1.77536000 1.77499341 0.00034185 177 1520855700 2018.03.12 11:55 1.77840000 1.77827000 1.77819000 1.77853000 1.77530546 0.00082209 205 1520856000 2018.03.12 12:00 1.77829000 1.77812000 1.77783000 1.77839000 1.77557352 0.00106764 470 1520856300 2018.03.12 12:05 1.77812000 1.77870000 1.77800000 1.77889000 1.77587128 0.00131777 608 1520856600 2018.03.12 12:10 1.77870000 1.77790000 1.77778000 1.77883000 1.77606449 0.00140727 664 1520856900 2018.03.12 12:15 1.77788000 1.77820000 1.77740000 1.77822000 1.77626787 0.00148082 506 1520857200 2018.03.12 12:20 1.77820000 1.77873000 1.77809000 1.77901000 1.77650236 0.00158748 422 1520857500 2018.03.12 12:25 1.77875000 1.77756000 1.77752000 1.77884000 1.77660309 0.00157450 478 1520857800 2018.03.12 12:30 1.77756000 1.77779000 1.77751000 1.77787000 1.77671613 0.00157117 256 1520858100 2018.03.12 12:35 1.77779000 1.77803000 1.77779000 1.77804000 1.77684126 0.00155567 92