Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.82346000 1.82386000 0.00001000 5.00000000 40.00000000 0.00001000 0.72214680 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1520516760 2018.03.08 13:46 1.82505000 1.82506000 1.82493000 1.82514000 1.82506000 0.00000000 63 1520516820 2018.03.08 13:47 1.82509000 1.82479000 1.82453000 1.82511000 1.82503429 0.00000000 152 1520516880 2018.03.08 13:48 1.82479000 1.82481000 1.82475000 1.82509000 1.82501293 0.00000000 80 1520516940 2018.03.08 13:49 1.82481000 1.82473000 1.82472000 1.82498000 1.82498598 0.00000000 68 1520517000 2018.03.08 13:50 1.82475000 1.82489000 1.82475000 1.82490000 1.82497684 0.00000000 55 1520517060 2018.03.08 13:51 1.82488000 1.82484000 1.82474000 1.82500000 1.82496381 0.00000000 88 1520517120 2018.03.08 13:52 1.82485000 1.82476000 1.82473000 1.82486000 1.82494440 0.00000000 73 1520517180 2018.03.08 13:53 1.82476000 1.82474000 1.82457000 1.82483000 1.82492493 0.00000000 92 1520517240 2018.03.08 13:54 1.82472000 1.82474000 1.82469000 1.82479000 1.82490732 0.00000000 45 1520517300 2018.03.08 13:55 1.82474000 1.82461000 1.82446000 1.82484000 1.82487900 0.00000000 90 1520517360 2018.03.08 13:56 1.82461000 1.82452000 1.82440000 1.82461000 1.82484481 0.00000000 53 1520517420 2018.03.08 13:57 1.82452000 1.82474000 1.82452000 1.82478000 1.82483483 0.00000000 106 1520517480 2018.03.08 13:58 1.82473000 1.82471000 1.82461000 1.82482000 1.82482294 0.00000000 48 1520517540 2018.03.08 13:59 1.82471000 1.82505000 1.82469000 1.82505000 1.82484457 0.00000000 83 1520517600 2018.03.08 14:00 1.82504000 1.82503000 1.82486000 1.82506000 1.82486223 0.00000000 137 1520517660 2018.03.08 14:01 1.82501000 1.82508000 1.82494000 1.82524000 1.82488297 0.00000000 103 1520517720 2018.03.08 14:02 1.82508000 1.82487000 1.82487000 1.82511000 1.82488173 0.00000000 137 1520517780 2018.03.08 14:03 1.82485000 1.82489000 1.82476000 1.82497000 1.82488252 0.00000000 116 1520517840 2018.03.08 14:04 1.82489000 1.82524000 1.82489000 1.82524000 1.82491656 0.00000000 92 1520517900 2018.03.08 14:05 1.82522000 1.82513000 1.82497000 1.82525000 1.82493689 0.00019554 53 1520517960 2018.03.08 14:06 1.82513000 1.82549000 1.82513000 1.82553000 1.82498957 0.00024744 58 1520518020 2018.03.08 14:07 1.82549000 1.82563000 1.82549000 1.82581000 1.82505056 0.00030223 59 1520518080 2018.03.08 14:08 1.82560000 1.82576000 1.82541000 1.82581000 1.82511813 0.00035878 101 1520518140 2018.03.08 14:09 1.82576000 1.82581000 1.82569000 1.82588000 1.82518402 0.00040193 67 1520518200 2018.03.08 14:10 1.82579000 1.82601000 1.82577000 1.82602000 1.82526269 0.00046206 63 1520518260 2018.03.08 14:11 1.82599000 1.82587000 1.82587000 1.82601000 1.82532052 0.00049116 50 1520518320 2018.03.08 14:12 1.82587000 1.82569000 1.82569000 1.82588000 1.82535571 0.00049340 72 1520518380 2018.03.08 14:13 1.82570000 1.82590000 1.82533000 1.82595000 1.82540755 0.00050412 136 1520518440 2018.03.08 14:14 1.82589000 1.82605000 1.82589000 1.82605000 1.82546874 0.00051857 32 1520518500 2018.03.08 14:15 1.82605000 1.82660000 1.82605000 1.82662000 1.82557647 0.00056718 121 1520518560 2018.03.08 14:16 1.82661000 1.82644000 1.82639000 1.82665000 1.82565872 0.00056797 59 1520518620 2018.03.08 14:17 1.82644000 1.82664000 1.82641000 1.82675000 1.82575217 0.00059099 66 1520518680 2018.03.08 14:18 1.82666000 1.82686000 1.82655000 1.82691000 1.82585768 0.00061486 60 1520518740 2018.03.08 14:19 1.82685000 1.82692000 1.82659000 1.82695000 1.82595885 0.00065167 108 1520518800 2018.03.08 14:20 1.82689000 1.82702000 1.82679000 1.82702000 1.82605991 0.00067894 81 1520518860 2018.03.08 14:21 1.82703000 1.82683000 1.82683000 1.82703000 1.82613326 0.00067774 32 1520518920 2018.03.08 14:22 1.82683000 1.82666000 1.82666000 1.82694000 1.82618342 0.00063410 51 1520518980 2018.03.08 14:23 1.82668000 1.82661000 1.82651000 1.82678000 1.82622405 0.00057554 114 1520519040 2018.03.08 14:24 1.82661000 1.82672000 1.82661000 1.82688000 1.82627128 0.00054462 72 1520519100 2018.03.08 14:25 1.82671000 1.82692000 1.82669000 1.82692000 1.82633306 0.00050014 46 1520519160 2018.03.08 14:26 1.82692000 1.82686000 1.82657000 1.82695000 1.82638325 0.00047464 71 1520519220 2018.03.08 14:27 1.82679000 1.82667000 1.82655000 1.82679000 1.82641056 0.00044561 78 1520519280 2018.03.08 14:28 1.82667000 1.82622000 1.82620000 1.82670000 1.82639241 0.00042606 72 1520519340 2018.03.08 14:29 1.82623000 1.82672000 1.82623000 1.82676000 1.82642361 0.00040439 71 1520519400 2018.03.08 14:30 1.82673000 1.82678000 1.82660000 1.82682000 1.82645755 0.00039239 77 1520519460 2018.03.08 14:31 1.82677000 1.82644000 1.82626000 1.82678000 1.82645588 0.00037031 90 1520519520 2018.03.08 14:32 1.82643000 1.82671000 1.82641000 1.82673000 1.82648008 0.00032134 59 1520519580 2018.03.08 14:33 1.82670000 1.82679000 1.82660000 1.82683000 1.82650960 0.00028412 77 1520519640 2018.03.08 14:34 1.82679000 1.82660000 1.82657000 1.82684000 1.82651821 0.00025953 83 1520519700 2018.03.08 14:35 1.82662000 1.82687000 1.82661000 1.82694000 1.82655171 0.00024741 67 1520519760 2018.03.08 14:36 1.82687000 1.82712000 1.82681000 1.82712000 1.82660583 0.00024170 39 1520519820 2018.03.08 14:37 1.82711000 1.82722000 1.82707000 1.82736000 1.82666433 0.00024620 42 1520519880 2018.03.08 14:38 1.82722000 1.82698000 1.82685000 1.82733000 1.82669439 0.00023969 104 1520519940 2018.03.08 14:39 1.82700000 1.82674000 1.82666000 1.82700000 1.82669873 0.00023311 40 1520520000 2018.03.08 14:40 1.82672000 1.82618000 1.82615000 1.82672000 1.82664933 0.00026146 115 1520520060 2018.03.08 14:41 1.82615000 1.82649000 1.82615000 1.82651000 1.82663416 0.00026499 62 1520520120 2018.03.08 14:42 1.82649000 1.82688000 1.82649000 1.82707000 1.82665757 0.00026355 84 1520520180 2018.03.08 14:43 1.82690000 1.82670000 1.82665000 1.82708000 1.82666161 0.00026241 77 1520520240 2018.03.08 14:44 1.82670000 1.82647000 1.82641000 1.82681000 1.82664336 0.00027003 76 1520520300 2018.03.08 14:45 1.82652000 1.82688000 1.82619000 1.82720000 1.82666590 0.00026291 152 1520520360 2018.03.08 14:46 1.82686000 1.82736000 1.82659000 1.82749000 1.82673200 0.00029287 184 1520520420 2018.03.08 14:47 1.82736000 1.82739000 1.82706000 1.82771000 1.82679467 0.00032483 180 1520520480 2018.03.08 14:48 1.82739000 1.82716000 1.82700000 1.82759000 1.82682946 0.00030797 180 1520520540 2018.03.08 14:49 1.82716000 1.82716000 1.82708000 1.82742000 1.82686094 0.00031569 268 1520520600 2018.03.08 14:50 1.82715000 1.82712000 1.82712000 1.82763000 1.82688562 0.00032124 219 1520520660 2018.03.08 14:51 1.82711000 1.82650000 1.82645000 1.82711000 1.82684889 0.00031719 141 1520520720 2018.03.08 14:52 1.82648000 1.82649000 1.82609000 1.82663000 1.82681471 0.00032813 114 1520520780 2018.03.08 14:53 1.82651000 1.82729000 1.82651000 1.82755000 1.82685998 0.00033922 107 1520520840 2018.03.08 14:54 1.82728000 1.82680000 1.82680000 1.82738000 1.82685426 0.00033503 125 1520520900 2018.03.08 14:55 1.82680000 1.82642000 1.82642000 1.82701000 1.82681291 0.00035280 155 1520520960 2018.03.08 14:56 1.82647000 1.82609000 1.82609000 1.82652000 1.82674406 0.00038865 106 1520521020 2018.03.08 14:57 1.82611000 1.82632000 1.82595000 1.82648000 1.82670367 0.00039054 135 1520521080 2018.03.08 14:58 1.82632000 1.82648000 1.82626000 1.82663000 1.82668237 0.00039174 135 1520521140 2018.03.08 14:59 1.82647000 1.82610000 1.82604000 1.82659000 1.82662691 0.00042052 75 1520521200 2018.03.08 15:00 1.82610000 1.82665000 1.82609000 1.82705000 1.82662910 0.00040792 162 1520521260 2018.03.08 15:01 1.82665000 1.82652000 1.82652000 1.82678000 1.82661871 0.00041039 113 1520521320 2018.03.08 15:02 1.82652000 1.82652000 1.82634000 1.82667000 1.82660931 0.00040927 121 1520521380 2018.03.08 15:03 1.82655000 1.82686000 1.82655000 1.82691000 1.82663319 0.00040631 113 1520521440 2018.03.08 15:04 1.82687000 1.82677000 1.82666000 1.82707000 1.82664622 0.00040246 235 1520521500 2018.03.08 15:05 1.82677000 1.82668000 1.82667000 1.82712000 1.82664943 0.00039843 241 1520521560 2018.03.08 15:06 1.82668000 1.82715000 1.82666000 1.82717000 1.82669711 0.00037582 174 1520521620 2018.03.08 15:07 1.82715000 1.82667000 1.82658000 1.82723000 1.82669453 0.00034239 135 1520521680 2018.03.08 15:08 1.82665000 1.82652000 1.82629000 1.82667000 1.82667790 0.00032695 159 1520521740 2018.03.08 15:09 1.82651000 1.82618000 1.82616000 1.82658000 1.82663048 0.00032117 132 1520521800 2018.03.08 15:10 1.82618000 1.82637000 1.82610000 1.82640000 1.82660568 0.00030352 125 1520521860 2018.03.08 15:11 1.82638000 1.82640000 1.82619000 1.82641000 1.82658609 0.00030403 82 1520521920 2018.03.08 15:12 1.82640000 1.82643000 1.82627000 1.82657000 1.82657122 0.00030441 112 1520521980 2018.03.08 15:13 1.82640000 1.82611000 1.82530000 1.82640000 1.82652730 0.00027077 158 1520522040 2018.03.08 15:14 1.82615000 1.82601000 1.82589000 1.82628000 1.82647803 0.00028110 131 1520522100 2018.03.08 15:15 1.82602000 1.82572000 1.82565000 1.82616000 1.82640584 0.00032480 125 1520522160 2018.03.08 15:16 1.82570000 1.82550000 1.82550000 1.82596000 1.82631957 0.00038422 100 1520522220 2018.03.08 15:17 1.82550000 1.82641000 1.82548000 1.82652000 1.82632818 0.00038299 146 1520522280 2018.03.08 15:18 1.82645000 1.82631000 1.82629000 1.82674000 1.82632645 0.00038181 141 1520522340 2018.03.08 15:19 1.82631000 1.82597000 1.82596000 1.82631000 1.82629250 0.00039353 163 1520522400 2018.03.08 15:20 1.82597000 1.82660000 1.82597000 1.82663000 1.82632179 0.00038554 203 1520522460 2018.03.08 15:21 1.82660000 1.82671000 1.82642000 1.82672000 1.82635876 0.00038756 154 1520522520 2018.03.08 15:22 1.82668000 1.82652000 1.82640000 1.82673000 1.82637412 0.00038645 184 1520522580 2018.03.08 15:23 1.82652000 1.82645000 1.82632000 1.82675000 1.82638134 0.00037132 187 1520522640 2018.03.08 15:24 1.82646000 1.82651000 1.82624000 1.82656000 1.82639360 0.00036304 192 1520522700 2018.03.08 15:25 1.82651000 1.82662000 1.82638000 1.82675000 1.82641516 0.00036368 124 1520522760 2018.03.08 15:26 1.82663000 1.82634000 1.82622000 1.82679000 1.82640800 0.00032280 160 1520522820 2018.03.08 15:27 1.82634000 1.82579000 1.82576000 1.82640000 1.82634914 0.00032786 81 1520522880 2018.03.08 15:28 1.82578000 1.82614000 1.82577000 1.82614000 1.82632922 0.00032380 57 1520522940 2018.03.08 15:29 1.82613000 1.82540000 1.82540000 1.82636000 1.82624073 0.00036689 110 1520523000 2018.03.08 15:30 1.82553000 1.82576000 1.82550000 1.82615000 1.82619494 0.00037726 125 1520523060 2018.03.08 15:31 1.82575000 1.82636000 1.82558000 1.82658000 1.82621066 0.00037710 274 1520523120 2018.03.08 15:32 1.82636000 1.82636000 1.82585000 1.82644000 1.82622489 0.00037683 206 1520523180 2018.03.08 15:33 1.82630000 1.82647000 1.82621000 1.82660000 1.82624823 0.00038232 230 1520523240 2018.03.08 15:34 1.82649000 1.82649000 1.82638000 1.82687000 1.82627126 0.00038473 245 1520523300 2018.03.08 15:35 1.82653000 1.82623000 1.82618000 1.82665000 1.82626733 0.00036433 246 1520523360 2018.03.08 15:36 1.82625000 1.82648000 1.82608000 1.82682000 1.82628758 0.00032374 305 1520523420 2018.03.08 15:37 1.82647000 1.82670000 1.82630000 1.82674000 1.82632686 0.00033512 355 1520523480 2018.03.08 15:38 1.82675000 1.82632000 1.82613000 1.82680000 1.82632621 0.00033507 203 1520523540 2018.03.08 15:39 1.82629000 1.82629000 1.82620000 1.82647000 1.82632276 0.00032559 215 1520523600 2018.03.08 15:40 1.82627000 1.82651000 1.82613000 1.82654000 1.82634059 0.00032287 224 1520523660 2018.03.08 15:41 1.82653000 1.82690000 1.82639000 1.82698000 1.82639387 0.00034179 220 1520523720 2018.03.08 15:42 1.82690000 1.82742000 1.82686000 1.82742000 1.82649159 0.00042605 167 1520523780 2018.03.08 15:43 1.82742000 1.82723000 1.82705000 1.82756000 1.82656192 0.00047358 355 1520523840 2018.03.08 15:44 1.82721000 1.82722000 1.82716000 1.82747000 1.82662459 0.00051338 385 1520523900 2018.03.08 15:45 1.82722000 1.82707000 1.82701000 1.82734000 1.82666701 0.00053671 284 1520523960 2018.03.08 15:46 1.82707000 1.82712000 1.82670000 1.82722000 1.82671015 0.00055509 386 1520524020 2018.03.08 15:47 1.82712000 1.82654000 1.82649000 1.82724000 1.82669395 0.00051217 258 1520524080 2018.03.08 15:48 1.82656000 1.82621000 1.82599000 1.82659000 1.82664786 0.00049791 468 1520524140 2018.03.08 15:49 1.82623000 1.82618000 1.82606000 1.82671000 1.82660330 0.00042202 400 1520524200 2018.03.08 15:50 1.82618000 1.82634000 1.82599000 1.82635000 1.82657822 0.00038415 316 1520524260 2018.03.08 15:51 1.82629000 1.82610000 1.82603000 1.82633000 1.82653268 0.00040188 238 1520524320 2018.03.08 15:52 1.82614000 1.82611000 1.82590000 1.82635000 1.82649242 0.00041917 301 1520524380 2018.03.08 15:53 1.82609000 1.82621000 1.82602000 1.82638000 1.82646553 0.00043045 173 1520524440 2018.03.08 15:54 1.82618000 1.82631000 1.82587000 1.82635000 1.82645071 0.00043580 279 1520524500 2018.03.08 15:55 1.82631000 1.82616000 1.82600000 1.82639000 1.82642303 0.00044625 261 1520524560 2018.03.08 15:56 1.82617000 1.82617000 1.82603000 1.82633000 1.82639893 0.00045732 217 1520524620 2018.03.08 15:57 1.82617000 1.82649000 1.82617000 1.82665000 1.82640760 0.00045007 243 1520524680 2018.03.08 15:58 1.82651000 1.82655000 1.82634000 1.82669000 1.82642116 0.00044647 211 1520524740 2018.03.08 15:59 1.82655000 1.82667000 1.82637000 1.82676000 1.82644486 0.00044138 123 1520524800 2018.03.08 16:00 1.82672000 1.82695000 1.82657000 1.82717000 1.82649297 0.00044158 237 1520524860 2018.03.08 16:01 1.82695000 1.82648000 1.82640000 1.82703000 1.82649174 0.00043235 283 1520524920 2018.03.08 16:02 1.82647000 1.82629000 1.82621000 1.82675000 1.82647252 0.00038384 177 1520524980 2018.03.08 16:03 1.82629000 1.82613000 1.82591000 1.82637000 1.82643990 0.00035367 153 1520525040 2018.03.08 16:04 1.82610000 1.82622000 1.82599000 1.82638000 1.82641896 0.00031060 222 1520525100 2018.03.08 16:05 1.82622000 1.82602000 1.82593000 1.82626000 1.82638096 0.00028353 208 1520525160 2018.03.08 16:06 1.82602000 1.82566000 1.82559000 1.82610000 1.82631230 0.00026688 205 1520525220 2018.03.08 16:07 1.82566000 1.82556000 1.82551000 1.82577000 1.82624065 0.00030294 211 1520525280 2018.03.08 16:08 1.82556000 1.82573000 1.82548000 1.82587000 1.82619202 0.00032370 188 1520525340 2018.03.08 16:09 1.82571000 1.82549000 1.82526000 1.82572000 1.82612516 0.00036407 244 1520525400 2018.03.08 16:10 1.82549000 1.82532000 1.82530000 1.82557000 1.82604848 0.00041162 155 1520525460 2018.03.08 16:11 1.82534000 1.82536000 1.82511000 1.82541000 1.82598291 0.00045085 183 1520525520 2018.03.08 16:12 1.82536000 1.82586000 1.82531000 1.82592000 1.82597120 0.00045350 242 1520525580 2018.03.08 16:13 1.82583000 1.82591000 1.82573000 1.82594000 1.82596537 0.00045182 128 1520525640 2018.03.08 16:14 1.82591000 1.82605000 1.82589000 1.82623000 1.82597343 0.00044408 127 1520525700 2018.03.08 16:15 1.82607000 1.82575000 1.82570000 1.82617000 1.82595215 0.00044827 222 1520525760 2018.03.08 16:16 1.82575000 1.82608000 1.82575000 1.82624000 1.82596433 0.00044461 169 1520525820 2018.03.08 16:17 1.82606000 1.82629000 1.82595000 1.82632000 1.82599535 0.00043217 134 1520525880 2018.03.08 16:18 1.82629000 1.82655000 1.82607000 1.82658000 1.82604817 0.00043257 183 1520525940 2018.03.08 16:19 1.82652000 1.82679000 1.82638000 1.82687000 1.82611882 0.00045126 190 1520526000 2018.03.08 16:20 1.82682000 1.82688000 1.82679000 1.82708000 1.82619131 0.00046636 178 1520526060 2018.03.08 16:21 1.82690000 1.82682000 1.82662000 1.82691000 1.82625119 0.00050501 122 1520526120 2018.03.08 16:22 1.82682000 1.82654000 1.82652000 1.82696000 1.82627869 0.00052051 150 1520526180 2018.03.08 16:23 1.82652000 1.82658000 1.82645000 1.82683000 1.82630739 0.00053571 167 1520526240 2018.03.08 16:24 1.82658000 1.82647000 1.82624000 1.82658000 1.82632288 0.00054318 142 1520526300 2018.03.08 16:25 1.82648000 1.82601000 1.82582000 1.82653000 1.82629308 0.00053110 263 1520526360 2018.03.08 16:26 1.82601000 1.82612000 1.82585000 1.82620000 1.82627660 0.00050763 262 1520526420 2018.03.08 16:27 1.82610000 1.82639000 1.82604000 1.82640000 1.82628740 0.00048530 128 1520526480 2018.03.08 16:28 1.82640000 1.82624000 1.82621000 1.82659000 1.82628288 0.00046808 149 1520526540 2018.03.08 16:29 1.82624000 1.82603000 1.82591000 1.82627000 1.82625880 0.00043307 199 1520526600 2018.03.08 16:30 1.82603000 1.82623000 1.82584000 1.82632000 1.82625606 0.00037878 172 1520526660 2018.03.08 16:31 1.82623000 1.82598000 1.82594000 1.82623000 1.82622976 0.00033016 127 1520526720 2018.03.08 16:32 1.82598000 1.82614000 1.82589000 1.82619000 1.82622122 0.00032206 132 1520526780 2018.03.08 16:33 1.82614000 1.82616000 1.82592000 1.82625000 1.82621539 0.00031635 134 1520526840 2018.03.08 16:34 1.82609000 1.82606000 1.82589000 1.82620000 1.82620059 0.00032063 152 1520526900 2018.03.08 16:35 1.82609000 1.82609000 1.82583000 1.82620000 1.82619005 0.00030974 240 1520526960 2018.03.08 16:36 1.82605000 1.82601000 1.82595000 1.82613000 1.82617291 0.00031886 182 1520527020 2018.03.08 16:37 1.82599000 1.82587000 1.82569000 1.82610000 1.82614406 0.00033708 156 1520527080 2018.03.08 16:38 1.82589000 1.82591000 1.82569000 1.82596000 1.82612177 0.00033772 134 1520527140 2018.03.08 16:39 1.82590000 1.82596000 1.82584000 1.82638000 1.82610636 0.00031055 189 1520527200 2018.03.08 16:40 1.82588000 1.82558000 1.82558000 1.82608000 1.82605623 0.00029700 171 1520527260 2018.03.08 16:41 1.82558000 1.82552000 1.82529000 1.82585000 1.82600516 0.00028273 258 1520527320 2018.03.08 16:42 1.82549000 1.82546000 1.82531000 1.82570000 1.82595324 0.00029472 209 1520527380 2018.03.08 16:43 1.82546000 1.82590000 1.82546000 1.82593000 1.82594817 0.00026062 174 1520527440 2018.03.08 16:44 1.82586000 1.82572000 1.82558000 1.82586000 1.82592644 0.00024143 120 1520527500 2018.03.08 16:45 1.82572000 1.82517000 1.82504000 1.82572000 1.82585440 0.00030302 284 1520527560 2018.03.08 16:46 1.82519000 1.82525000 1.82494000 1.82537000 1.82579684 0.00033649 211 1520527620 2018.03.08 16:47 1.82526000 1.82574000 1.82508000 1.82574000 1.82579142 0.00031050 222 1520527680 2018.03.08 16:48 1.82573000 1.82569000 1.82543000 1.82576000 1.82578176 0.00029593 132 1520527740 2018.03.08 16:49 1.82569000 1.82573000 1.82557000 1.82584000 1.82577683 0.00029140 143 1520527800 2018.03.08 16:50 1.82572000 1.82590000 1.82556000 1.82593000 1.82578856 0.00027420 121 1520527860 2018.03.08 16:51 1.82589000 1.82628000 1.82588000 1.82641000 1.82583537 0.00029308 145 1520527920 2018.03.08 16:52 1.82628000 1.82644000 1.82615000 1.82655000 1.82589295 0.00032309 141 1520527980 2018.03.08 16:53 1.82645000 1.82646000 1.82624000 1.82652000 1.82594696 0.00035477 175 1520528040 2018.03.08 16:54 1.82646000 1.82583000 1.82552000 1.82650000 1.82593582 0.00035118 230 1520528100 2018.03.08 16:55 1.82581000 1.82588000 1.82579000 1.82606000 1.82593050 0.00034790 172 1520528160 2018.03.08 16:56 1.82587000 1.82605000 1.82587000 1.82633000 1.82594188 0.00035234 165 1520528220 2018.03.08 16:57 1.82608000 1.82571000 1.82568000 1.82625000 1.82591980 0.00034813 256 1520528280 2018.03.08 16:58 1.82577000 1.82595000 1.82569000 1.82609000 1.82592267 0.00034910 250 1520528340 2018.03.08 16:59 1.82592000 1.82617000 1.82582000 1.82622000 1.82594623 0.00036080 208 1520528400 2018.03.08 17:00 1.82615000 1.82629000 1.82597000 1.82658000 1.82597897 0.00036919 233 1520528460 2018.03.08 17:01 1.82626000 1.82570000 1.82570000 1.82643000 1.82595240 0.00035265 203 1520528520 2018.03.08 17:02 1.82570000 1.82579000 1.82554000 1.82584000 1.82593693 0.00033411 189 1520528580 2018.03.08 17:03 1.82579000 1.82556000 1.82548000 1.82581000 1.82590104 0.00033886 175 1520528640 2018.03.08 17:04 1.82556000 1.82569000 1.82542000 1.82578000 1.82588094 0.00033813 190 1520528700 2018.03.08 17:05 1.82570000 1.82524000 1.82516000 1.82574000 1.82581990 0.00033419 196 1520528760 2018.03.08 17:06 1.82524000 1.82419000 1.82405000 1.82527000 1.82566467 0.00050069 201 1520528820 2018.03.08 17:07 1.82417000 1.82416000 1.82353000 1.82422000 1.82552137 0.00063596 222 1520528880 2018.03.08 17:08 1.82416000 1.82445000 1.82410000 1.82448000 1.82541933 0.00070843 183 1520528940 2018.03.08 17:09 1.82445000 1.82436000 1.82433000 1.82457000 1.82531844 0.00077511 141 1520529000 2018.03.08 17:10 1.82436000 1.82457000 1.82431000 1.82459000 1.82524716 0.00080520 114 1520529060 2018.03.08 17:11 1.82455000 1.82426000 1.82397000 1.82464000 1.82515315 0.00082968 128 1520529120 2018.03.08 17:12 1.82424000 1.82424000 1.82413000 1.82451000 1.82506618 0.00082774 143 1520529180 2018.03.08 17:13 1.82421000 1.82435000 1.82367000 1.82443000 1.82499797 0.00079973 215 1520529240 2018.03.08 17:14 1.82437000 1.82444000 1.82400000 1.82444000 1.82494483 0.00079985 192 1520529300 2018.03.08 17:15 1.82444000 1.82497000 1.82434000 1.82497000 1.82494723 0.00077156 140 1520529360 2018.03.08 17:16 1.82495000 1.82506000 1.82472000 1.82508000 1.82495797 0.00072998 154 1520529420 2018.03.08 17:17 1.82506000 1.82503000 1.82498000 1.82529000 1.82496483 0.00070993 124 1520529480 2018.03.08 17:18 1.82501000 1.82493000 1.82491000 1.82511000 1.82496151 0.00067498 81 1520529540 2018.03.08 17:19 1.82493000 1.82508000 1.82486000 1.82508000 1.82497280 0.00061999 83 1520529600 2018.03.08 17:20 1.82508000 1.82521000 1.82490000 1.82538000 1.82499539 0.00055306 101 1520529660 2018.03.08 17:21 1.82521000 1.82500000 1.82486000 1.82521000 1.82499583 0.00053028 117 1520529720 2018.03.08 17:22 1.82496000 1.82518000 1.82487000 1.82526000 1.82501337 0.00050852 113 1520529780 2018.03.08 17:23 1.82517000 1.82557000 1.82507000 1.82565000 1.82506638 0.00053356 126 1520529840 2018.03.08 17:24 1.82555000 1.82552000 1.82529000 1.82571000 1.82510958 0.00054884 191 1520529900 2018.03.08 17:25 1.82554000 1.82558000 1.82551000 1.82581000 1.82515438 0.00058354 170 1520529960 2018.03.08 17:26 1.82554000 1.82558000 1.82541000 1.82585000 1.82519492 0.00057202 177 1520530020 2018.03.08 17:27 1.82558000 1.82540000 1.82517000 1.82565000 1.82521445 0.00053491 121 1520530080 2018.03.08 17:28 1.82541000 1.82536000 1.82522000 1.82545000 1.82522831 0.00051433 170 1520530140 2018.03.08 17:29 1.82536000 1.82501000 1.82497000 1.82545000 1.82520752 0.00046997 174 1520530200 2018.03.08 17:30 1.82501000 1.82465000 1.82465000 1.82518000 1.82515442 0.00044621 148 1520530260 2018.03.08 17:31 1.82463000 1.82412000 1.82410000 1.82476000 1.82505591 0.00044118 156 1520530320 2018.03.08 17:32 1.82412000 1.82422000 1.82375000 1.82436000 1.82497630 0.00044249 181 1520530380 2018.03.08 17:33 1.82422000 1.82386000 1.82363000 1.82432000 1.82486998 0.00050238 166 1520530440 2018.03.08 17:34 1.82388000 1.82387000 1.82372000 1.82401000 1.82477475 0.00056512 144 1520530500 2018.03.08 17:35 1.82389000 1.82395000 1.82377000 1.82409000 1.82469620 0.00061541 173 1520530560 2018.03.08 17:36 1.82390000 1.82392000 1.82365000 1.82397000 1.82462228 0.00065630 125 1520530620 2018.03.08 17:37 1.82390000 1.82371000 1.82361000 1.82391000 1.82453539 0.00070713 147 1520530680 2018.03.08 17:38 1.82368000 1.82339000 1.82336000 1.82385000 1.82442631 0.00077950 167 1520530740 2018.03.08 17:39 1.82337000 1.82261000 1.82196000 1.82338000 1.82425333 0.00091444 287 1520530800 2018.03.08 17:40 1.82261000 1.82240000 1.82223000 1.82277000 1.82407682 0.00103005 181 1520530860 2018.03.08 17:41 1.82240000 1.82246000 1.82227000 1.82266000 1.82392284 0.00111672 166 1520530920 2018.03.08 17:42 1.82246000 1.82287000 1.82246000 1.82295000 1.82382257 0.00113561 135 1520530980 2018.03.08 17:43 1.82285000 1.82333000 1.82283000 1.82335000 1.82377565 0.00108462 117 1520531040 2018.03.08 17:44 1.82333000 1.82298000 1.82281000 1.82346000 1.82369988 0.00104409 210 1520531100 2018.03.08 17:45 1.82298000 1.82219000 1.82218000 1.82318000 1.82355608 0.00103688 233 1520531160 2018.03.08 17:46 1.82216000 1.82170000 1.82159000 1.82231000 1.82337931 0.00104371 171 1520531220 2018.03.08 17:47 1.82168000 1.82153000 1.82102000 1.82177000 1.82320319 0.00104727 175 1520531280 2018.03.08 17:48 1.82153000 1.82134000 1.82125000 1.82165000 1.82302574 0.00103444 168 1520531340 2018.03.08 17:49 1.82135000 1.82156000 1.82121000 1.82186000 1.82288615 0.00100106 142 1520531400 2018.03.08 17:50 1.82155000 1.82219000 1.82149000 1.82219000 1.82281985 0.00093721 149 1520531460 2018.03.08 17:51 1.82219000 1.82262000 1.82170000 1.82262000 1.82280081 0.00089262 128 1520531520 2018.03.08 17:52 1.82262000 1.82243000 1.82235000 1.82262000 1.82276550 0.00083683 108 1520531580 2018.03.08 17:53 1.82243000 1.82190000 1.82188000 1.82250000 1.82268307 0.00081559 162 1520531640 2018.03.08 17:54 1.82190000 1.82189000 1.82185000 1.82221000 1.82260754 0.00078203 164 1520531700 2018.03.08 17:55 1.82189000 1.82210000 1.82183000 1.82215000 1.82255920 0.00072251 92 1520531760 2018.03.08 17:56 1.82211000 1.82188000 1.82188000 1.82227000 1.82249452 0.00065585 155 1520531820 2018.03.08 17:57 1.82188000 1.82221000 1.82170000 1.82243000 1.82246742 0.00059108 276 1520531880 2018.03.08 17:58 1.82221000 1.82219000 1.82205000 1.82239000 1.82244100 0.00054611 221 1520531940 2018.03.08 17:59 1.82219000 1.82212000 1.82198000 1.82240000 1.82241043 0.00053649 226 1520532000 2018.03.08 18:00 1.82211000 1.82241000 1.82211000 1.82258000 1.82241039 0.00053647 282 1520532060 2018.03.08 18:01 1.82239000 1.82265000 1.82228000 1.82277000 1.82243321 0.00054814 209 1520532120 2018.03.08 18:02 1.82265000 1.82283000 1.82213000 1.82283000 1.82247100 0.00056361 285 1520532180 2018.03.08 18:03 1.82284000 1.82262000 1.82245000 1.82286000 1.82248519 0.00053917 142 1520532240 2018.03.08 18:04 1.82263000 1.82233000 1.82228000 1.82275000 1.82247041 0.00051915 161 1520532300 2018.03.08 18:05 1.82233000 1.82224000 1.82189000 1.82235000 1.82244846 0.00050407 189 1520532360 2018.03.08 18:06 1.82227000 1.82251000 1.82223000 1.82265000 1.82245432 0.00047904 117 1520532420 2018.03.08 18:07 1.82252000 1.82256000 1.82247000 1.82262000 1.82246439 0.00043813 80 1520532480 2018.03.08 18:08 1.82251000 1.82203000 1.82203000 1.82251000 1.82242302 0.00035110 166 1520532540 2018.03.08 18:09 1.82203000 1.82212000 1.82200000 1.82229000 1.82239416 0.00028959 168 1520532600 2018.03.08 18:10 1.82214000 1.82239000 1.82210000 1.82259000 1.82239376 0.00028584 140 1520532660 2018.03.08 18:11 1.82241000 1.82263000 1.82241000 1.82274000 1.82241626 0.00029423 92 1520532720 2018.03.08 18:12 1.82265000 1.82264000 1.82255000 1.82294000 1.82243757 0.00030650 177 1520532780 2018.03.08 18:13 1.82264000 1.82281000 1.82251000 1.82297000 1.82247304 0.00030550 114 1520532840 2018.03.08 18:14 1.82282000 1.82268000 1.82267000 1.82287000 1.82249275 0.00028608 84 1520532900 2018.03.08 18:15 1.82268000 1.82282000 1.82260000 1.82283000 1.82252392 0.00029008 66 1520532960 2018.03.08 18:16 1.82283000 1.82226000 1.82210000 1.82285000 1.82249878 0.00025287 156 1520533020 2018.03.08 18:17 1.82225000 1.82236000 1.82212000 1.82236000 1.82248556 0.00024471 112 1520533080 2018.03.08 18:18 1.82236000 1.82245000 1.82216000 1.82245000 1.82248218 0.00023560 84 1520533140 2018.03.08 18:19 1.82246000 1.82250000 1.82211000 1.82252000 1.82248388 0.00022121 91 1520533200 2018.03.08 18:20 1.82249000 1.82263000 1.82240000 1.82268000 1.82249779 0.00022223 77 1520533260 2018.03.08 18:21 1.82265000 1.82252000 1.82236000 1.82265000 1.82249991 0.00021969 80 1520533320 2018.03.08 18:22 1.82254000 1.82203000 1.82189000 1.82256000 1.82245515 0.00022798 102 1520533380 2018.03.08 18:23 1.82203000 1.82168000 1.82166000 1.82203000 1.82238133 0.00028172 79 1520533440 2018.03.08 18:24 1.82168000 1.82203000 1.82164000 1.82217000 1.82234787 0.00029565 84 1520533500 2018.03.08 18:25 1.82202000 1.82188000 1.82184000 1.82229000 1.82230331 0.00031986 61 1520533560 2018.03.08 18:26 1.82187000 1.82142000 1.82142000 1.82189000 1.82221919 0.00038653 69 1520533620 2018.03.08 18:27 1.82142000 1.82131000 1.82119000 1.82153000 1.82213260 0.00044655 70 1520533680 2018.03.08 18:28 1.82130000 1.82137000 1.82123000 1.82140000 1.82205997 0.00049687 51 1520533740 2018.03.08 18:29 1.82132000 1.82152000 1.82127000 1.82183000 1.82200854 0.00052722 119 1520533800 2018.03.08 18:30 1.82152000 1.82154000 1.82125000 1.82156000 1.82196392 0.00054464 111 1520533860 2018.03.08 18:31 1.82154000 1.82165000 1.82150000 1.82167000 1.82193402 0.00053732 54 1520533920 2018.03.08 18:32 1.82165000 1.82199000 1.82165000 1.82200000 1.82193935 0.00051234 60 1520533980 2018.03.08 18:33 1.82200000 1.82208000 1.82190000 1.82222000 1.82195275 0.00047241 67 1520534040 2018.03.08 18:34 1.82209000 1.82181000 1.82179000 1.82214000 1.82193915 0.00044611 70 1520534100 2018.03.08 18:35 1.82184000 1.82181000 1.82165000 1.82200000 1.82192685 0.00040159 79 1520534160 2018.03.08 18:36 1.82181000 1.82177000 1.82172000 1.82190000 1.82191191 0.00039611 95 1520534220 2018.03.08 18:37 1.82175000 1.82183000 1.82166000 1.82190000 1.82190411 0.00038332 100 1520534280 2018.03.08 18:38 1.82184000 1.82167000 1.82166000 1.82198000 1.82188182 0.00036462 66 1520534340 2018.03.08 18:39 1.82165000 1.82165000 1.82150000 1.82169000 1.82185974 0.00033737 78 1520534400 2018.03.08 18:40 1.82168000 1.82109000 1.82098000 1.82168000 1.82178643 0.00031701 161 1520534460 2018.03.08 18:41 1.82109000 1.82132000 1.82109000 1.82146000 1.82174201 0.00027626 104 1520534520 2018.03.08 18:42 1.82132000 1.82136000 1.82107000 1.82136000 1.82170563 0.00027074 82 1520534580 2018.03.08 18:43 1.82136000 1.82125000 1.82110000 1.82142000 1.82166223 0.00027907 80 1520534640 2018.03.08 18:44 1.82125000 1.82102000 1.82096000 1.82128000 1.82160107 0.00028954 118 1520534700 2018.03.08 18:45 1.82104000 1.82139000 1.82090000 1.82143000 1.82158097 0.00028323 106 1520534760 2018.03.08 18:46 1.82138000 1.82137000 1.82132000 1.82142000 1.82156087 0.00028268 44 1520534820 2018.03.08 18:47 1.82137000 1.82072000 1.82070000 1.82137000 1.82148079 0.00033235 159 1520534880 2018.03.08 18:48 1.82070000 1.82036000 1.82036000 1.82090000 1.82137405 0.00042380 142 1520534940 2018.03.08 18:49 1.82036000 1.82022000 1.82005000 1.82053000 1.82126414 0.00051168 114 1520535000 2018.03.08 18:50 1.82022000 1.82038000 1.81998000 1.82039000 1.82117994 0.00056255 140 1520535060 2018.03.08 18:51 1.82038000 1.82048000 1.82029000 1.82050000 1.82111328 0.00058948 81 1520535120 2018.03.08 18:52 1.82047000 1.82043000 1.82038000 1.82066000 1.82104820 0.00058991 82 1520535180 2018.03.08 18:53 1.82044000 1.82056000 1.82033000 1.82064000 1.82100171 0.00056208 90 1520535240 2018.03.08 18:54 1.82056000 1.82038000 1.82037000 1.82059000 1.82094250 0.00055872 45 1520535300 2018.03.08 18:55 1.82039000 1.82047000 1.82037000 1.82058000 1.82089750 0.00054004 49 1520535360 2018.03.08 18:56 1.82050000 1.82069000 1.82050000 1.82071000 1.82087773 0.00050744 77 1520535420 2018.03.08 18:57 1.82070000 1.82101000 1.82067000 1.82104000 1.82089033 0.00046136 66 1520535480 2018.03.08 18:58 1.82102000 1.82121000 1.82093000 1.82121000 1.82092078 0.00043572 59 1520535540 2018.03.08 18:59 1.82121000 1.82110000 1.82095000 1.82125000 1.82093785 0.00040976 63 1520535600 2018.03.08 19:00 1.82102000 1.82112000 1.82098000 1.82124000 1.82095519 0.00041476 79 1520535660 2018.03.08 19:01 1.82111000 1.82114000 1.82101000 1.82127000 1.82097279 0.00041436 67 1520535720 2018.03.08 19:02 1.82113000 1.82097000 1.82091000 1.82113000 1.82097253 0.00040511 57 1520535780 2018.03.08 19:03 1.82096000 1.82064000 1.82052000 1.82096000 1.82094086 0.00039343 79 1520535840 2018.03.08 19:04 1.82064000 1.82047000 1.82045000 1.82084000 1.82089601 0.00038852 65 1520535900 2018.03.08 19:05 1.82047000 1.82061000 1.82045000 1.82071000 1.82086878 0.00036579 60 1520535960 2018.03.08 19:06 1.82060000 1.82046000 1.82034000 1.82060000 1.82082984 0.00034016 66 1520536020 2018.03.08 19:07 1.82045000 1.82059000 1.82041000 1.82060000 1.82080700 0.00033309 52 1520536080 2018.03.08 19:08 1.82057000 1.82075000 1.82057000 1.82083000 1.82080157 0.00031594 56 1520536140 2018.03.08 19:09 1.82071000 1.82113000 1.82071000 1.82124000 1.82083285 0.00030625 59 1520536200 2018.03.08 19:10 1.82113000 1.82121000 1.82113000 1.82129000 1.82086877 0.00031045 89 1520536260 2018.03.08 19:11 1.82121000 1.82108000 1.82097000 1.82121000 1.82088889 0.00030689 92 1520536320 2018.03.08 19:12 1.82108000 1.82097000 1.82097000 1.82113000 1.82089661 0.00029152 38 1520536380 2018.03.08 19:13 1.82094000 1.82115000 1.82088000 1.82117000 1.82092074 0.00029155 51 1520536440 2018.03.08 19:14 1.82111000 1.82097000 1.82097000 1.82111000 1.82092544 0.00026615 45 1520536500 2018.03.08 19:15 1.82099000 1.82118000 1.82093000 1.82123000 1.82094968 0.00025385 68 1520536560 2018.03.08 19:16 1.82118000 1.82097000 1.82096000 1.82118000 1.82095162 0.00024727 83 1520536620 2018.03.08 19:17 1.82101000 1.82084000 1.82077000 1.82102000 1.82094099 0.00024740 56 1520536680 2018.03.08 19:18 1.82082000 1.82089000 1.82075000 1.82090000 1.82093613 0.00023970 46 1520536740 2018.03.08 19:19 1.82090000 1.82106000 1.82069000 1.82109000 1.82094793 0.00024008 102 1520536800 2018.03.08 19:20 1.82106000 1.82091000 1.82074000 1.82106000 1.82094431 0.00023642 74 1520536860 2018.03.08 19:21 1.82091000 1.82098000 1.82080000 1.82098000 1.82094771 0.00023327 75 1520536920 2018.03.08 19:22 1.82097000 1.82085000 1.82075000 1.82100000 1.82093841 0.00023194 46 1520536980 2018.03.08 19:23 1.82084000 1.82077000 1.82073000 1.82088000 1.82092237 0.00022255 52 1520537040 2018.03.08 19:24 1.82077000 1.82070000 1.82055000 1.82083000 1.82090119 0.00020351 64 1520537100 2018.03.08 19:25 1.82070000 1.82072000 1.82059000 1.82079000 1.82088393 0.00019846 52 1520537160 2018.03.08 19:26 1.82074000 1.82065000 1.82055000 1.82079000 1.82086165 0.00018755 60 1520537220 2018.03.08 19:27 1.82064000 1.82058000 1.82057000 1.82091000 1.82083483 0.00019797 74 1520537280 2018.03.08 19:28 1.82056000 1.82066000 1.82043000 1.82066000 1.82081818 0.00020799 45 1520537340 2018.03.08 19:29 1.82066000 1.82056000 1.82041000 1.82067000 1.82079359 0.00021359 68 1520537400 2018.03.08 19:30 1.82057000 1.82032000 1.82024000 1.82063000 1.82074849 0.00023330 64 1520537460 2018.03.08 19:31 1.82031000 1.82017000 1.82017000 1.82038000 1.82069339 0.00027171 63 1520537520 2018.03.08 19:32 1.82019000 1.82022000 1.82015000 1.82025000 1.82064831 0.00029836 28 1520537580 2018.03.08 19:33 1.82022000 1.82024000 1.82019000 1.82032000 1.82060942 0.00030206 50 1520537640 2018.03.08 19:34 1.82025000 1.82030000 1.82019000 1.82030000 1.82057995 0.00030735 37 1520537700 2018.03.08 19:35 1.82025000 1.82018000 1.82018000 1.82031000 1.82054186 0.00029935 40 1520537760 2018.03.08 19:36 1.82021000 1.82019000 1.82012000 1.82021000 1.82050835 0.00030158 33 1520537820 2018.03.08 19:37 1.82020000 1.82028000 1.82020000 1.82035000 1.82048660 0.00030140 36 1520537880 2018.03.08 19:38 1.82028000 1.82017000 1.82010000 1.82029000 1.82045645 0.00030162 38 1520537940 2018.03.08 19:39 1.82013000 1.82026000 1.81998000 1.82026000 1.82043774 0.00027591 49 1520538000 2018.03.08 19:40 1.82027000 1.82030000 1.82014000 1.82030000 1.82042462 0.00025797 41 1520538060 2018.03.08 19:41 1.82029000 1.82024000 1.82020000 1.82039000 1.82040704 0.00023001 37 1520538120 2018.03.08 19:42 1.82022000 1.82010000 1.82008000 1.82023000 1.82037780 0.00021705 42 1520538180 2018.03.08 19:43 1.82016000 1.82004000 1.82000000 1.82025000 1.82034563 0.00020973 53 1520538240 2018.03.08 19:44 1.82004000 1.82018000 1.81999000 1.82022000 1.82032985 0.00019610 33 1520538300 2018.03.08 19:45 1.82026000 1.82039000 1.82026000 1.82043000 1.82033558 0.00017716 47 1520538360 2018.03.08 19:46 1.82038000 1.82022000 1.82018000 1.82050000 1.82032457 0.00016127 48 1520538420 2018.03.08 19:47 1.82024000 1.82030000 1.82024000 1.82041000 1.82032223 0.00015002 39 1520538480 2018.03.08 19:48 1.82030000 1.82025000 1.82011000 1.82030000 1.82031535 0.00012671 45 1520538540 2018.03.08 19:49 1.82023000 1.82017000 1.82014000 1.82029000 1.82030151 0.00010879 36 1520538600 2018.03.08 19:50 1.82018000 1.81999000 1.81975000 1.82018000 1.82027184 0.00010996 50 1520538660 2018.03.08 19:51 1.81991000 1.81998000 1.81987000 1.82000000 1.82024405 0.00011230 44 1520538720 2018.03.08 19:52 1.81997000 1.82008000 1.81994000 1.82012000 1.82022842 0.00011214 34 1520538780 2018.03.08 19:53 1.82005000 1.82016000 1.82005000 1.82028000 1.82022191 0.00011105 47 1520538840 2018.03.08 19:54 1.82014000 1.82004000 1.82003000 1.82017000 1.82020458 0.00011131 37 1520538900 2018.03.08 19:55 1.82008000 1.82037000 1.82008000 1.82038000 1.82022034 0.00012074 48 1520538960 2018.03.08 19:56 1.82037000 1.82061000 1.82037000 1.82069000 1.82025745 0.00015662 46 1520539020 2018.03.08 19:57 1.82062000 1.82049000 1.82049000 1.82072000 1.82027960 0.00017172 44 1520539080 2018.03.08 19:58 1.82054000 1.82062000 1.82054000 1.82064000 1.82031202 0.00019579 34 1520539140 2018.03.08 19:59 1.82060000 1.82045000 1.82037000 1.82066000 1.82032516 0.00020243 52 1520539200 2018.03.08 20:00 1.82045000 1.82062000 1.82035000 1.82072000 1.82035324 0.00022240 73 1520539260 2018.03.08 20:01 1.82061000 1.82070000 1.82051000 1.82079000 1.82038626 0.00024542 63 1520539320 2018.03.08 20:02 1.82073000 1.82058000 1.82058000 1.82076000 1.82040471 0.00024717 34 1520539380 2018.03.08 20:03 1.82056000 1.82059000 1.82044000 1.82066000 1.82042236 0.00024243 47 1520539440 2018.03.08 20:04 1.82059000 1.82063000 1.82047000 1.82081000 1.82044213 0.00024651 48 1520539500 2018.03.08 20:05 1.82062000 1.82052000 1.82043000 1.82065000 1.82044955 0.00024916 53 1520539560 2018.03.08 20:06 1.82043000 1.82039000 1.82021000 1.82043000 1.82044388 0.00024256 45 1520539620 2018.03.08 20:07 1.82040000 1.82041000 1.82032000 1.82044000 1.82044065 0.00023973 37 1520539680 2018.03.08 20:08 1.82041000 1.82032000 1.82030000 1.82043000 1.82042916 0.00023507 45 1520539740 2018.03.08 20:09 1.82031000 1.82034000 1.82030000 1.82043000 1.82042067 0.00022755 46 1520539800 2018.03.08 20:10 1.82033000 1.82033000 1.82030000 1.82041000 1.82041204 0.00020696 51 1520539860 2018.03.08 20:11 1.82034000 1.82041000 1.82029000 1.82041000 1.82041184 0.00018305 29 1520539920 2018.03.08 20:12 1.82041000 1.82045000 1.82025000 1.82045000 1.82041548 0.00016673 50 1520539980 2018.03.08 20:13 1.82044000 1.82045000 1.82039000 1.82050000 1.82041876 0.00015581 36 1520540040 2018.03.08 20:14 1.82046000 1.82045000 1.82041000 1.82050000 1.82042174 0.00012945 28 1520540100 2018.03.08 20:15 1.82044000 1.82054000 1.82044000 1.82056000 1.82043300 0.00012569 33 1520540160 2018.03.08 20:16 1.82056000 1.82072000 1.82056000 1.82074000 1.82046033 0.00012413 41 1520540220 2018.03.08 20:17 1.82072000 1.82062000 1.82054000 1.82073000 1.82047554 0.00012430 46 1520540280 2018.03.08 20:18 1.82063000 1.82066000 1.82050000 1.82069000 1.82049311 0.00012346 46 1520540340 2018.03.08 20:19 1.82067000 1.82043000 1.82042000 1.82067000 1.82048710 0.00012475 40 1520540400 2018.03.08 20:20 1.82043000 1.82029000 1.82027000 1.82056000 1.82046833 0.00013092 39 1520540460 2018.03.08 20:21 1.82028000 1.82027000 1.82014000 1.82031000 1.82044944 0.00012978 46 1520540520 2018.03.08 20:22 1.82027000 1.82014000 1.82014000 1.82031000 1.82041997 0.00014684 48 1520540580 2018.03.08 20:23 1.82017000 1.81989000 1.81989000 1.82028000 1.82036950 0.00018975 41 1520540640 2018.03.08 20:24 1.81990000 1.81969000 1.81944000 1.81991000 1.82030478 0.00024379 71 1520540700 2018.03.08 20:25 1.81971000 1.81974000 1.81970000 1.81992000 1.82025099 0.00027991 46 1520540760 2018.03.08 20:26 1.81973000 1.81976000 1.81972000 1.81989000 1.82020423 0.00030949 36 1520540820 2018.03.08 20:27 1.81976000 1.81961000 1.81961000 1.81981000 1.82014764 0.00034688 58 1520540880 2018.03.08 20:28 1.81962000 1.81962000 1.81957000 1.81981000 1.82009739 0.00037764 43 1520540940 2018.03.08 20:29 1.81955000 1.81982000 1.81951000 1.81997000 1.82007097 0.00038645 67 1520541000 2018.03.08 20:30 1.81983000 1.81969000 1.81966000 1.81997000 1.82003469 0.00040150 50 1520541060 2018.03.08 20:31 1.81970000 1.81972000 1.81961000 1.81979000 1.82000472 0.00040695 33 1520541120 2018.03.08 20:32 1.81973000 1.81967000 1.81967000 1.81976000 1.81997284 0.00040949 37 1520541180 2018.03.08 20:33 1.81967000 1.81980000 1.81960000 1.81996000 1.81995638 0.00040102 53 1520541240 2018.03.08 20:34 1.81977000 1.82015000 1.81973000 1.82034000 1.81997482 0.00038433 51 1520541300 2018.03.08 20:35 1.82022000 1.82036000 1.82022000 1.82042000 1.82001150 0.00036915 51 1520541360 2018.03.08 20:36 1.82036000 1.82025000 1.82021000 1.82037000 1.82003422 0.00033859 42 1520541420 2018.03.08 20:37 1.82024000 1.81998000 1.81997000 1.82024000 1.82002905 0.00031156 38 1520541480 2018.03.08 20:38 1.81999000 1.81989000 1.81988000 1.82009000 1.82001581 0.00027552 50 1520541540 2018.03.08 20:39 1.81981000 1.81986000 1.81976000 1.81993000 1.82000097 0.00025617 37 1520541600 2018.03.08 20:40 1.81984000 1.82006000 1.81984000 1.82015000 1.82000659 0.00025061 38 1520541660 2018.03.08 20:41 1.82006000 1.81991000 1.81991000 1.82013000 1.81999739 0.00023993 39 1520541720 2018.03.08 20:42 1.81988000 1.81966000 1.81965000 1.81989000 1.81996526 0.00023286 40 1520541780 2018.03.08 20:43 1.81967000 1.81987000 1.81956000 1.81987000 1.81995619 0.00022909 38 1520541840 2018.03.08 20:44 1.81982000 1.81968000 1.81963000 1.81982000 1.81992988 0.00021937 41 1520541900 2018.03.08 20:45 1.81967000 1.81968000 1.81964000 1.81970000 1.81990609 0.00021518 34 1520541960 2018.03.08 20:46 1.81967000 1.81982000 1.81967000 1.81983000 1.81989789 0.00021174 46 1520542020 2018.03.08 20:47 1.81983000 1.81987000 1.81965000 1.81990000 1.81989523 0.00020144 47 1520542080 2018.03.08 20:48 1.81991000 1.81997000 1.81982000 1.81998000 1.81990235 0.00019303 40 1520542140 2018.03.08 20:49 1.81995000 1.81996000 1.81995000 1.82015000 1.81990784 0.00019294 33 1520542200 2018.03.08 20:50 1.81994000 1.81997000 1.81987000 1.82007000 1.81991376 0.00018734 43 1520542260 2018.03.08 20:51 1.81998000 1.81980000 1.81978000 1.81998000 1.81990293 0.00018415 42 1520542320 2018.03.08 20:52 1.81982000 1.81987000 1.81974000 1.81994000 1.81989979 0.00017713 38 1520542380 2018.03.08 20:53 1.81988000 1.81973000 1.81968000 1.81988000 1.81988362 0.00018203 67 1520542440 2018.03.08 20:54 1.81973000 1.81986000 1.81968000 1.81986000 1.81988137 0.00017235 33 1520542500 2018.03.08 20:55 1.81985000 1.81993000 1.81982000 1.81998000 1.81988600 0.00013562 34 1520542560 2018.03.08 20:56 1.81997000 1.82001000 1.81990000 1.82001000 1.81989781 0.00011436 38 1520542620 2018.03.08 20:57 1.82002000 1.82000000 1.81998000 1.82005000 1.81990754 0.00011790 35 1520542680 2018.03.08 20:58 1.81993000 1.82016000 1.81993000 1.82019000 1.81993159 0.00013713 50 1520542740 2018.03.08 20:59 1.82018000 1.82040000 1.82018000 1.82051000 1.81997620 0.00018273 53 1520542800 2018.03.08 21:00 1.82042000 1.82030000 1.82010000 1.82042000 1.82000704 0.00020626 50 1520542860 2018.03.08 21:01 1.82026000 1.82018000 1.82012000 1.82029000 1.82002351 0.00021490 33 1520542920 2018.03.08 21:02 1.82016000 1.82007000 1.81998000 1.82018000 1.82002794 0.00020074 48 1520542980 2018.03.08 21:03 1.82006000 1.82007000 1.81999000 1.82020000 1.82003194 0.00019911 38 1520543040 2018.03.08 21:04 1.82007000 1.82019000 1.82006000 1.82020000 1.82004700 0.00019008 48 1520543100 2018.03.08 21:05 1.82022000 1.81984000 1.81980000 1.82030000 1.82002728 0.00017342 67 1520543160 2018.03.08 21:06 1.81984000 1.81984000 1.81972000 1.81989000 1.82000945 0.00017047 48 1520543220 2018.03.08 21:07 1.81981000 1.81984000 1.81978000 1.81984000 1.81999331 0.00017165 32 1520543280 2018.03.08 21:08 1.81988000 1.81981000 1.81978000 1.81992000 1.81997585 0.00017708 33 1520543340 2018.03.08 21:09 1.81980000 1.81970000 1.81969000 1.81981000 1.81994958 0.00018968 22 1520543400 2018.03.08 21:10 1.81968000 1.81966000 1.81957000 1.81969000 1.81992200 0.00020409 28 1520543460 2018.03.08 21:11 1.81967000 1.81964000 1.81960000 1.81970000 1.81989514 0.00021766 27 1520543520 2018.03.08 21:12 1.81963000 1.81956000 1.81956000 1.81966000 1.81986322 0.00023835 23 1520543580 2018.03.08 21:13 1.81957000 1.81950000 1.81950000 1.81962000 1.81982863 0.00026115 30 1520543640 2018.03.08 21:14 1.81950000 1.81960000 1.81944000 1.81960000 1.81980686 0.00027386 39 1520543700 2018.03.08 21:15 1.81960000 1.81967000 1.81956000 1.81967000 1.81979382 0.00027898 29 1520543760 2018.03.08 21:16 1.81966000 1.81947000 1.81947000 1.81968000 1.81976298 0.00029444 38 1520543820 2018.03.08 21:17 1.81948000 1.81946000 1.81944000 1.81951000 1.81973413 0.00030694 26 1520543880 2018.03.08 21:18 1.81947000 1.81955000 1.81943000 1.81955000 1.81971659 0.00030012 31 1520543940 2018.03.08 21:19 1.81954000 1.81955000 1.81952000 1.81957000 1.81970073 0.00026497 38 1520544000 2018.03.08 21:20 1.81956000 1.81958000 1.81952000 1.81961000 1.81968923 0.00023237 31 1520544060 2018.03.08 21:21 1.81955000 1.81956000 1.81953000 1.81958000 1.81967692 0.00020833 22 1520544120 2018.03.08 21:22 1.81957000 1.81956000 1.81952000 1.81958000 1.81966579 0.00019133 20 1520544180 2018.03.08 21:23 1.81956000 1.81943000 1.81940000 1.81958000 1.81964333 0.00017617 42 1520544240 2018.03.08 21:24 1.81944000 1.81940000 1.81930000 1.81949000 1.81962016 0.00013451 39 1520544300 2018.03.08 21:25 1.81938000 1.81928000 1.81928000 1.81944000 1.81958776 0.00014179 41 1520544360 2018.03.08 21:26 1.81928000 1.81926000 1.81926000 1.81939000 1.81955654 0.00014547 48 1520544420 2018.03.08 21:27 1.81929000 1.81930000 1.81920000 1.81935000 1.81953211 0.00013995 31 1520544480 2018.03.08 21:28 1.81931000 1.81937000 1.81926000 1.81939000 1.81951667 0.00012822 32 1520544540 2018.03.08 21:29 1.81936000 1.81951000 1.81936000 1.81965000 1.81951604 0.00012139 67 1520544600 2018.03.08 21:30 1.81951000 1.81916000 1.81916000 1.81956000 1.81948213 0.00013454 47 1520544660 2018.03.08 21:31 1.81917000 1.81924000 1.81911000 1.81931000 1.81945907 0.00013733 50 1520544720 2018.03.08 21:32 1.81926000 1.81949000 1.81924000 1.81953000 1.81946201 0.00013593 45 1520544780 2018.03.08 21:33 1.81948000 1.81951000 1.81946000 1.81957000 1.81946658 0.00013665 58 1520544840 2018.03.08 21:34 1.81943000 1.81961000 1.81943000 1.81962000 1.81948024 0.00013966 39 1520544900 2018.03.08 21:35 1.81963000 1.81961000 1.81960000 1.81976000 1.81949260 0.00013990 38 1520544960 2018.03.08 21:36 1.81961000 1.81947000 1.81947000 1.81974000 1.81949045 0.00013918 47 1520545020 2018.03.08 21:37 1.81947000 1.81969000 1.81945000 1.81990000 1.81950945 0.00015155 95 1520545080 2018.03.08 21:38 1.81969000 1.81963000 1.81963000 1.81972000 1.81952093 0.00015769 53 1520545140 2018.03.08 21:39 1.81963000 1.81984000 1.81962000 1.81987000 1.81955132 0.00018338 53 1520545200 2018.03.08 21:40 1.81985000 1.81980000 1.81978000 1.81988000 1.81957500 0.00020084 47 1520545260 2018.03.08 21:41 1.81980000 1.81975000 1.81975000 1.81983000 1.81959167 0.00021162 35 1520545320 2018.03.08 21:42 1.81975000 1.81990000 1.81975000 1.81992000 1.81962104 0.00023452 26 1520545380 2018.03.08 21:43 1.81994000 1.81990000 1.81990000 1.82000000 1.81964760 0.00024958 52 1520545440 2018.03.08 21:44 1.81990000 1.81989000 1.81986000 1.81999000 1.81967069 0.00025830 57 1520545500 2018.03.08 21:45 1.81989000 1.82011000 1.81985000 1.82018000 1.81971253 0.00027610 78 1520545560 2018.03.08 21:46 1.82016000 1.81995000 1.81987000 1.82024000 1.81973514 0.00026975 66 1520545620 2018.03.08 21:47 1.81989000 1.82006000 1.81977000 1.82006000 1.81976608 0.00027071 85 1520545680 2018.03.08 21:48 1.82001000 1.82004000 1.81983000 1.82017000 1.81979217 0.00027000 153 1520545740 2018.03.08 21:49 1.82004000 1.81760000 1.81640000 1.82023000 1.81958339 0.00052704 163 1520545800 2018.03.08 21:50 1.81740000 1.81606000 1.81557000 1.81801000 1.81924783 0.00095793 432 1520545860 2018.03.08 21:51 1.81606000 1.81790000 1.81606000 1.81837000 1.81911947 0.00103032 297 1520545920 2018.03.08 21:52 1.81790000 1.81755000 1.81743000 1.81806000 1.81896999 0.00111903 210 1520545980 2018.03.08 21:53 1.81757000 1.81776000 1.81757000 1.81805000 1.81885476 0.00117411 135 1520546040 2018.03.08 21:54 1.81777000 1.81785000 1.81777000 1.81830000 1.81875906 0.00120831 140 1520546100 2018.03.08 21:55 1.81782000 1.81787000 1.81758000 1.81792000 1.81867439 0.00123149 111 1520546160 2018.03.08 21:56 1.81788000 1.81812000 1.81771000 1.81821000 1.81862159 0.00123838 173 1520546220 2018.03.08 21:57 1.81812000 1.81782000 1.81776000 1.81816000 1.81854525 0.00124595 106 1520546280 2018.03.08 21:58 1.81782000 1.81779000 1.81773000 1.81815000 1.81847332 0.00124930 162 1520546340 2018.03.08 21:59 1.81779000 1.81793000 1.81764000 1.81797000 1.81842158 0.00122737 130 1520546400 2018.03.08 22:00 1.81787000 1.81847000 1.81780000 1.81849000 1.81842619 0.00118734 186 1520546460 2018.03.08 22:01 1.81847000 1.81853000 1.81809000 1.81860000 1.81843608 0.00114902 145 1520546520 2018.03.08 22:02 1.81853000 1.81861000 1.81809000 1.81870000 1.81845264 0.00110140 140 1520546580 2018.03.08 22:03 1.81861000 1.81871000 1.81826000 1.81871000 1.81847715 0.00105513 131 1520546640 2018.03.08 22:04 1.81872000 1.81866000 1.81845000 1.81878000 1.81849456 0.00100957 87 1520546700 2018.03.08 22:05 1.81866000 1.81902000 1.81866000 1.81902000 1.81854461 0.00096074 72 1520546760 2018.03.08 22:06 1.81901000 1.81908000 1.81879000 1.81909000 1.81859560 0.00093223 88 1520546820 2018.03.08 22:07 1.81905000 1.81922000 1.81904000 1.81935000 1.81865506 0.00091016 69 1520546880 2018.03.08 22:08 1.81922000 1.81896000 1.81865000 1.81922000 1.81868410 0.00087512 64 1520546940 2018.03.08 22:09 1.81895000 1.81864000 1.81853000 1.81895000 1.81867990 0.00083866 59 1520547000 2018.03.08 22:10 1.81861000 1.81896000 1.81861000 1.81896000 1.81870658 0.00061741 58 1520547060 2018.03.08 22:11 1.81893000 1.81898000 1.81882000 1.81908000 1.81873262 0.00060636 33 1520547120 2018.03.08 22:12 1.81900000 1.81904000 1.81889000 1.81914000 1.81876189 0.00056293 58 1520547180 2018.03.08 22:13 1.81907000 1.81913000 1.81900000 1.81922000 1.81879695 0.00053683 93 1520547240 2018.03.08 22:14 1.81913000 1.81904000 1.81901000 1.81921000 1.81882010 0.00050460 67 1520547300 2018.03.08 22:15 1.81904000 1.81915000 1.81901000 1.81915000 1.81885152 0.00047318 46 1520547360 2018.03.08 22:16 1.81918000 1.81906000 1.81904000 1.81922000 1.81887137 0.00045182 50 1520547420 2018.03.08 22:17 1.81906000 1.81886000 1.81884000 1.81906000 1.81887029 0.00038562 44 1520547480 2018.03.08 22:18 1.81887000 1.81899000 1.81887000 1.81903000 1.81888169 0.00030268 44 1520547540 2018.03.08 22:19 1.81901000 1.81892000 1.81873000 1.81904000 1.81888534 0.00021511 132 1520547600 2018.03.08 22:20 1.81893000 1.81869000 1.81868000 1.81907000 1.81886674 0.00020227 106 1520547660 2018.03.08 22:21 1.81869000 1.81877000 1.81861000 1.81878000 1.81885752 0.00019199 53 1520547720 2018.03.08 22:22 1.81877000 1.81875000 1.81867000 1.81879000 1.81884728 0.00018972 58 1520547780 2018.03.08 22:23 1.81875000 1.81874000 1.81867000 1.81887000 1.81883707 0.00019361 61 1520547840 2018.03.08 22:24 1.81874000 1.81845000 1.81845000 1.81874000 1.81880020 0.00022598 51 1520547900 2018.03.08 22:25 1.81847000 1.81847000 1.81842000 1.81856000 1.81876875 0.00024709 87 1520547960 2018.03.08 22:26 1.81843000 1.81862000 1.81843000 1.81862000 1.81875459 0.00024585 58 1520548020 2018.03.08 22:27 1.81862000 1.81854000 1.81854000 1.81866000 1.81873415 0.00023609 46 1520548080 2018.03.08 22:28 1.81854000 1.81856000 1.81844000 1.81884000 1.81871756 0.00024034 112 1520548140 2018.03.08 22:29 1.81856000 1.81851000 1.81846000 1.81859000 1.81869780 0.00025243 73 1520548200 2018.03.08 22:30 1.81848000 1.81857000 1.81842000 1.81864000 1.81868563 0.00025207 95 1520548260 2018.03.08 22:31 1.81853000 1.81861000 1.81853000 1.81870000 1.81867842 0.00024660 89 1520548320 2018.03.08 22:32 1.81861000 1.81871000 1.81856000 1.81873000 1.81868143 0.00023208 53 1520548380 2018.03.08 22:33 1.81871000 1.81891000 1.81868000 1.81891000 1.81870320 0.00020994 75 1520548440 2018.03.08 22:34 1.81891000 1.81890000 1.81872000 1.81891000 1.81872194 0.00019837 80 1520548500 2018.03.08 22:35 1.81888000 1.81884000 1.81868000 1.81889000 1.81873319 0.00017600 129 1520548560 2018.03.08 22:36 1.81884000 1.81881000 1.81880000 1.81893000 1.81874050 0.00016220 51 1520548620 2018.03.08 22:37 1.81883000 1.81888000 1.81881000 1.81897000 1.81875379 0.00016584 36 1520548680 2018.03.08 22:38 1.81889000 1.81884000 1.81883000 1.81900000 1.81876200 0.00016112 51 1520548740 2018.03.08 22:39 1.81885000 1.81898000 1.81885000 1.81910000 1.81878276 0.00017258 55 1520548800 2018.03.08 22:40 1.81897000 1.81908000 1.81894000 1.81912000 1.81881107 0.00019424 52 1520548860 2018.03.08 22:41 1.81907000 1.81908000 1.81895000 1.81910000 1.81883668 0.00021314 68 1520548920 2018.03.08 22:42 1.81907000 1.81896000 1.81896000 1.81909000 1.81884843 0.00021890 64 1520548980 2018.03.08 22:43 1.81897000 1.81895000 1.81875000 1.81904000 1.81885810 0.00022267 90 1520549040 2018.03.08 22:44 1.81892000 1.81900000 1.81892000 1.81904000 1.81887161 0.00021037 41 1520549100 2018.03.08 22:45 1.81900000 1.81880000 1.81880000 1.81914000 1.81886479 0.00018874 66 1520549160 2018.03.08 22:46 1.81881000 1.81925000 1.81880000 1.81928000 1.81890148 0.00020804 73 1520549220 2018.03.08 22:47 1.81926000 1.81964000 1.81925000 1.81984000 1.81897181 0.00026461 100 1520549280 2018.03.08 22:48 1.81964000 1.81979000 1.81963000 1.81998000 1.81904974 0.00032191 87 1520549340 2018.03.08 22:49 1.81979000 1.81943000 1.81925000 1.81984000 1.81908595 0.00031795 95 1520549400 2018.03.08 22:50 1.81943000 1.81943000 1.81913000 1.81947000 1.81911872 0.00031224 153 1520549460 2018.03.08 22:51 1.81933000 1.81917000 1.81908000 1.81937000 1.81912360 0.00029182 96 1520549520 2018.03.08 22:52 1.81916000 1.81931000 1.81916000 1.81941000 1.81914136 0.00028180 55 1520549580 2018.03.08 22:53 1.81932000 1.81929000 1.81919000 1.81939000 1.81915551 0.00028036 54 1520549640 2018.03.08 22:54 1.81931000 1.81966000 1.81931000 1.81969000 1.81920356 0.00029998 74 1520549700 2018.03.08 22:55 1.81969000 1.81982000 1.81960000 1.81986000 1.81926227 0.00032441 63 1520549760 2018.03.08 22:56 1.81982000 1.81987000 1.81973000 1.81992000 1.81932015 0.00034194 63 1520549820 2018.03.08 22:57 1.81990000 1.81984000 1.81984000 1.82002000 1.81936966 0.00035250 73 1520549880 2018.03.08 22:58 1.81984000 1.81982000 1.81981000 1.81993000 1.81941255 0.00035095 89 1520549940 2018.03.08 22:59 1.81980000 1.81964000 1.81956000 1.81980000 1.81943421 0.00034319 101 1520550000 2018.03.08 23:00 1.81964000 1.81963000 1.81911000 1.81969000 1.81945286 0.00033813 124 1520550060 2018.03.08 23:01 1.81963000 1.81960000 1.81949000 1.81967000 1.81946687 0.00032997 63 1520550120 2018.03.08 23:02 1.81960000 1.81961000 1.81953000 1.81974000 1.81948050 0.00031138 48 1520550180 2018.03.08 23:03 1.81961000 1.81969000 1.81960000 1.81985000 1.81950045 0.00029004 62 1520550240 2018.03.08 23:04 1.81969000 1.81953000 1.81946000 1.81969000 1.81950327 0.00026725 55 1520550300 2018.03.08 23:05 1.81952000 1.81940000 1.81937000 1.81954000 1.81949343 0.00022058 45 1520550360 2018.03.08 23:06 1.81940000 1.81944000 1.81940000 1.81957000 1.81948834 0.00021621 62 1520550420 2018.03.08 23:07 1.81944000 1.81953000 1.81942000 1.81954000 1.81949231 0.00021216 35 1520550480 2018.03.08 23:08 1.81954000 1.81953000 1.81951000 1.81956000 1.81949590 0.00020041 29 1520550540 2018.03.08 23:09 1.81954000 1.81957000 1.81946000 1.81968000 1.81950296 0.00019809 64 1520550600 2018.03.08 23:10 1.81957000 1.81963000 1.81955000 1.81967000 1.81951506 0.00019516 52 1520550660 2018.03.08 23:11 1.81963000 1.81962000 1.81960000 1.81971000 1.81952505 0.00017623 30 1520550720 2018.03.08 23:12 1.81961000 1.81946000 1.81946000 1.81962000 1.81951886 0.00017331 39 1520550780 2018.03.08 23:13 1.81947000 1.81950000 1.81943000 1.81952000 1.81951706 0.00016673 46 1520550840 2018.03.08 23:14 1.81946000 1.81959000 1.81946000 1.81961000 1.81952401 0.00016036 76 1520550900 2018.03.08 23:15 1.81959000 1.81956000 1.81954000 1.81964000 1.81952743 0.00014447 49 1520550960 2018.03.08 23:16 1.81956000 1.81944000 1.81944000 1.81957000 1.81951911 0.00012789 37 1520551020 2018.03.08 23:17 1.81943000 1.81956000 1.81943000 1.81959000 1.81952300 0.00010454 35 1520551080 2018.03.08 23:18 1.81961000 1.81945000 1.81944000 1.81962000 1.81951605 0.00008482 37 1520551140 2018.03.08 23:19 1.81951000 1.81934000 1.81934000 1.81964000 1.81949928 0.00009412 49 1520551200 2018.03.08 23:20 1.81933000 1.81934000 1.81931000 1.81937000 1.81948411 0.00010058 32 1520551260 2018.03.08 23:21 1.81933000 1.81941000 1.81933000 1.81943000 1.81947705 0.00010067 25 1520551320 2018.03.08 23:22 1.81941000 1.81923000 1.81922000 1.81941000 1.81945353 0.00011625 24 1520551380 2018.03.08 23:23 1.81924000 1.81921000 1.81920000 1.81925000 1.81943033 0.00012184 18 1520551440 2018.03.08 23:24 1.81921000 1.81924000 1.81918000 1.81924000 1.81941221 0.00013150 23 1520551500 2018.03.08 23:25 1.81921000 1.81915000 1.81915000 1.81925000 1.81938723 0.00015078 47 1520551560 2018.03.08 23:26 1.81915000 1.81954000 1.81912000 1.81955000 1.81940178 0.00014931 47 1520551620 2018.03.08 23:27 1.81954000 1.81979000 1.81954000 1.81979000 1.81943876 0.00016191 22 1520551680 2018.03.08 23:28 1.81978000 1.81978000 1.81976000 1.81979000 1.81947126 0.00017497 15 1520551740 2018.03.08 23:29 1.81979000 1.81970000 1.81966000 1.81982000 1.81949304 0.00018157 23 1520551800 2018.03.08 23:30 1.81970000 1.81949000 1.81949000 1.81970000 1.81949275 0.00017893 36 1520551860 2018.03.08 23:31 1.81950000 1.81965000 1.81949000 1.81965000 1.81950773 0.00018250 23 1520551920 2018.03.08 23:32 1.81966000 1.81965000 1.81960000 1.81966000 1.81952128 0.00018738 20 1520551980 2018.03.08 23:33 1.81964000 1.81953000 1.81950000 1.81964000 1.81952211 0.00018750 18 1520552040 2018.03.08 23:34 1.81951000 1.81963000 1.81951000 1.81964000 1.81953238 0.00019076 17 1520552100 2018.03.08 23:35 1.81964000 1.81967000 1.81930000 1.81967000 1.81954549 0.00019642 50 1520552160 2018.03.08 23:36 1.81966000 1.81947000 1.81938000 1.81966000 1.81953830 0.00019386 27 1520552220 2018.03.08 23:37 1.81944000 1.81947000 1.81938000 1.81952000 1.81953180 0.00019279 22 1520552280 2018.03.08 23:38 1.81943000 1.81963000 1.81936000 1.81964000 1.81954115 0.00019512 32 1520552340 2018.03.08 23:39 1.81962000 1.81943000 1.81937000 1.81962000 1.81953056 0.00018952 26 1520552400 2018.03.08 23:40 1.81942000 1.81943000 1.81933000 1.81946000 1.81952099 0.00018496 18 1520552460 2018.03.08 23:41 1.81938000 1.81933000 1.81930000 1.81938000 1.81950280 0.00018714 9 1520552520 2018.03.08 23:42 1.81933000 1.81938000 1.81927000 1.81939000 1.81949110 0.00017979 21 1520552580 2018.03.08 23:43 1.81938000 1.81942000 1.81924000 1.81942000 1.81948433 0.00017044 31 1520552640 2018.03.08 23:44 1.81939000 1.81937000 1.81932000 1.81939000 1.81947344 0.00016654 11 1520552700 2018.03.08 23:45 1.81934000 1.81919000 1.81917000 1.81937000 1.81944645 0.00017369 29 1520552760 2018.03.08 23:46 1.81923000 1.81908000 1.81901000 1.81924000 1.81941155 0.00020424 19 1520552820 2018.03.08 23:47 1.81912000 1.81908000 1.81900000 1.81920000 1.81937997 0.00021136 28 1520552880 2018.03.08 23:48 1.81910000 1.81910000 1.81898000 1.81910000 1.81935331 0.00021033 12 1520552940 2018.03.08 23:49 1.81911000 1.81921000 1.81911000 1.81924000 1.81933966 0.00020249 26 1520553000 2018.03.08 23:50 1.81923000 1.81943000 1.81916000 1.81943000 1.81934826 0.00019796 27 1520553060 2018.03.08 23:51 1.81944000 1.81927000 1.81925000 1.81944000 1.81934081 0.00018867 13 1520553120 2018.03.08 23:52 1.81926000 1.81924000 1.81924000 1.81927000 1.81933121 0.00017872 6 1520553180 2018.03.08 23:53 1.81925000 1.81921000 1.81920000 1.81937000 1.81931966 0.00017695 17 1520553240 2018.03.08 23:54 1.81924000 1.81914000 1.81914000 1.81924000 1.81930255 0.00016933 9 1520553300 2018.03.08 23:55 1.81912000 1.81911000 1.81908000 1.81912000 1.81928422 0.00015491 7 1520553360 2018.03.08 23:56 1.81912000 1.81966000 1.81912000 1.81990000 1.81932000 0.00016982 40 1520553420 2018.03.08 23:57 1.81963000 1.81954000 1.81952000 1.81963000 1.81934096 0.00017575 12 1520553480 2018.03.08 23:58 1.81957000 1.81936000 1.81934000 1.81957000 1.81934277 0.00016397 13 1520553600 2018.03.09 00:00 1.81829000 1.81825000 1.81824000 1.81829000 1.81923870 0.00027505 3 1520553660 2018.03.09 00:01 1.81797000 1.81786000 1.81785000 1.81797000 1.81910739 0.00040722 4 1520553720 2018.03.09 00:02 1.81779000 1.81774000 1.81773000 1.81779000 1.81897716 0.00051690 3 1520553780 2018.03.09 00:03 1.81781000 1.81779000 1.81779000 1.81781000 1.81886410 0.00058996 2 1520553840 2018.03.09 00:04 1.81778000 1.81778000 1.81778000 1.81778000 1.81876085 0.00064317 1 1520553900 2018.03.09 00:05 1.81783000 1.81779000 1.81770000 1.81783000 1.81866839 0.00068243 3 1520553960 2018.03.09 00:06 1.81833000 1.81943000 1.81819000 1.81943000 1.81874093 0.00067788 18 1520554020 2018.03.09 00:07 1.81942000 1.81944000 1.81934000 1.81950000 1.81880750 0.00068209 17 1520554080 2018.03.09 00:08 1.81941000 1.81933000 1.81933000 1.81941000 1.81885727 0.00068560 10 1520554140 2018.03.09 00:09 1.81936000 1.81939000 1.81933000 1.81939000 1.81890800 0.00069259 3 1520554200 2018.03.09 00:10 1.81937000 1.81930000 1.81926000 1.81939000 1.81894534 0.00069611 10 1520554260 2018.03.09 00:11 1.81926000 1.81929000 1.81912000 1.81929000 1.81897816 0.00069504 16 1520554320 2018.03.09 00:12 1.81930000 1.81920000 1.81920000 1.81931000 1.81899929 0.00069667 6 1520554380 2018.03.09 00:13 1.81921000 1.81920000 1.81920000 1.81921000 1.81901840 0.00069928 2 1520554440 2018.03.09 00:14 1.81918000 1.81919000 1.81918000 1.81921000 1.81903475 0.00070222 6 1520554500 2018.03.09 00:15 1.81918000 1.81915000 1.81915000 1.81924000 1.81904572 0.00070464 9 1520554560 2018.03.09 00:16 1.81915000 1.81914000 1.81914000 1.81915000 1.81905470 0.00070683 7 1520554620 2018.03.09 00:17 1.81915000 1.81918000 1.81915000 1.81920000 1.81906663 0.00069763 6 1520554680 2018.03.09 00:18 1.81919000 1.81919000 1.81919000 1.81919000 1.81907838 0.00069388 1 1520554740 2018.03.09 00:19 1.81920000 1.81918000 1.81918000 1.81920000 1.81908806 0.00069477 2 1520554800 2018.03.09 00:20 1.81916000 1.81901000 1.81896000 1.81916000 1.81908063 0.00066697 6 1520554860 2018.03.09 00:21 1.81897000 1.81900000 1.81897000 1.81901000 1.81907295 0.00060705 4 1520554920 2018.03.09 00:22 1.81900000 1.81897000 1.81896000 1.81900000 1.81906314 0.00052803 5 1520554980 2018.03.09 00:23 1.81899000 1.81899000 1.81899000 1.81899000 1.81905618 0.00044498 2 1520555040 2018.03.09 00:24 1.81900000 1.81899000 1.81898000 1.81901000 1.81904987 0.00034295 6 1520555100 2018.03.09 00:25 1.81898000 1.81908000 1.81897000 1.81923000 1.81905274 0.00019377 19 1520555160 2018.03.09 00:26 1.81909000 1.81918000 1.81909000 1.81919000 1.81906486 0.00016895 6 1520555220 2018.03.09 00:27 1.81917000 1.81939000 1.81917000 1.81942000 1.81909583 0.00014627 7 1520555280 2018.03.09 00:28 1.81941000 1.81904000 1.81889000 1.81947000 1.81909051 0.00013945 14 1520555340 2018.03.09 00:29 1.81905000 1.81905000 1.81895000 1.81909000 1.81908665 0.00012413 12 1520555400 2018.03.09 00:30 1.81904000 1.81887000 1.81881000 1.81905000 1.81906602 0.00013060 22 1520555460 2018.03.09 00:31 1.81886000 1.81905000 1.81884000 1.81911000 1.81906449 0.00012113 35 1520555520 2018.03.09 00:32 1.81907000 1.81909000 1.81902000 1.81928000 1.81906692 0.00011677 34 1520555580 2018.03.09 00:33 1.81908000 1.81915000 1.81902000 1.81917000 1.81907484 0.00011279 20 1520555640 2018.03.09 00:34 1.81912000 1.81919000 1.81912000 1.81921000 1.81908580 0.00011140 19 1520555700 2018.03.09 00:35 1.81919000 1.81905000 1.81900000 1.81925000 1.81908239 0.00011093 27 1520555760 2018.03.09 00:36 1.81909000 1.81902000 1.81898000 1.81909000 1.81907645 0.00011128 20 1520555820 2018.03.09 00:37 1.81901000 1.81907000 1.81899000 1.81916000 1.81907584 0.00010886 14 1520555880 2018.03.09 00:38 1.81899000 1.81907000 1.81897000 1.81916000 1.81907528 0.00010581 25 1520555940 2018.03.09 00:39 1.81905000 1.81901000 1.81896000 1.81910000 1.81906906 0.00010370 23 1520556000 2018.03.09 00:40 1.81900000 1.81894000 1.81894000 1.81904000 1.81905677 0.00010649 20 1520556060 2018.03.09 00:41 1.81903000 1.81898000 1.81891000 1.81903000 1.81904946 0.00010752 20 1520556120 2018.03.09 00:42 1.81897000 1.81896000 1.81896000 1.81898000 1.81904094 0.00010895 6 1520556180 2018.03.09 00:43 1.81899000 1.81901000 1.81899000 1.81906000 1.81903799 0.00010912 10 1520556240 2018.03.09 00:44 1.81899000 1.81907000 1.81898000 1.81907000 1.81904104 0.00010815 10 1520556300 2018.03.09 00:45 1.81904000 1.81900000 1.81900000 1.81904000 1.81903713 0.00010893 4 1520556360 2018.03.09 00:46 1.81898000 1.81902000 1.81898000 1.81908000 1.81903550 0.00010444 14 1520556420 2018.03.09 00:47 1.81906000 1.81918000 1.81906000 1.81919000 1.81904926 0.00007555 29 1520556480 2018.03.09 00:48 1.81917000 1.81935000 1.81915000 1.81946000 1.81907790 0.00010311 41 1520556540 2018.03.09 00:49 1.81933000 1.81933000 1.81927000 1.81940000 1.81910191 0.00012125 61 1520556600 2018.03.09 00:50 1.81934000 1.81939000 1.81931000 1.81939000 1.81912935 0.00013119 13 1520556660 2018.03.09 00:51 1.81939000 1.81939000 1.81929000 1.81939000 1.81915417 0.00014730 24 1520556720 2018.03.09 00:52 1.81939000 1.81933000 1.81931000 1.81941000 1.81917092 0.00015581 15 1520556780 2018.03.09 00:53 1.81932000 1.81931000 1.81930000 1.81945000 1.81918417 0.00016245 40 1520556840 2018.03.09 00:54 1.81933000 1.81937000 1.81933000 1.81943000 1.81920186 0.00017292 23 1520556900 2018.03.09 00:55 1.81937000 1.81933000 1.81928000 1.81938000 1.81921407 0.00017558 46 1520556960 2018.03.09 00:56 1.81936000 1.81933000 1.81922000 1.81940000 1.81922511 0.00017512 62 1520557020 2018.03.09 00:57 1.81933000 1.81938000 1.81931000 1.81944000 1.81923986 0.00017886 65 1520557080 2018.03.09 00:58 1.81933000 1.81935000 1.81932000 1.81942000 1.81925035 0.00017908 28 1520557140 2018.03.09 00:59 1.81932000 1.81938000 1.81919000 1.81941000 1.81926270 0.00017585 26 1520557200 2018.03.09 01:00 1.81938000 1.81945000 1.81938000 1.81961000 1.81928054 0.00016853 59 1520557260 2018.03.09 01:01 1.81949000 1.81945000 1.81940000 1.81953000 1.81929668 0.00016111 51 1520557320 2018.03.09 01:02 1.81947000 1.81953000 1.81945000 1.81957000 1.81931890 0.00015319 25 1520557380 2018.03.09 01:03 1.81955000 1.81941000 1.81939000 1.81955000 1.81932757 0.00013860 23 1520557440 2018.03.09 01:04 1.81941000 1.81955000 1.81941000 1.81957000 1.81934876 0.00013500 35 1520557500 2018.03.09 01:05 1.81953000 1.81949000 1.81947000 1.81954000 1.81936221 0.00011339 32 1520557560 2018.03.09 01:06 1.81952000 1.81946000 1.81933000 1.81952000 1.81937152 0.00008419 26 1520557620 2018.03.09 01:07 1.81946000 1.81938000 1.81936000 1.81946000 1.81937233 0.00007221 32 1520557680 2018.03.09 01:08 1.81938000 1.81940000 1.81934000 1.81941000 1.81937496 0.00007132 34 1520557740 2018.03.09 01:09 1.81940000 1.81936000 1.81936000 1.81940000 1.81937354 0.00007125 32 1520557800 2018.03.09 01:10 1.81936000 1.81940000 1.81933000 1.81940000 1.81937606 0.00007041 35 1520557860 2018.03.09 01:11 1.81940000 1.81933000 1.81930000 1.81940000 1.81937167 0.00007266 42 1520557920 2018.03.09 01:12 1.81933000 1.81921000 1.81906000 1.81933000 1.81935628 0.00008607 31 1520557980 2018.03.09 01:13 1.81921000 1.81926000 1.81921000 1.81926000 1.81934711 0.00009212 23 1520558040 2018.03.09 01:14 1.81926000 1.81926000 1.81926000 1.81932000 1.81933881 0.00009770 37 1520558100 2018.03.09 01:15 1.81927000 1.81930000 1.81923000 1.81930000 1.81933511 0.00009982 23 1520558160 2018.03.09 01:16 1.81930000 1.81929000 1.81926000 1.81930000 1.81933082 0.00010240 25 1520558220 2018.03.09 01:17 1.81929000 1.81928000 1.81927000 1.81929000 1.81932598 0.00010471 23 1520558280 2018.03.09 01:18 1.81930000 1.81930000 1.81929000 1.81936000 1.81932350 0.00010590 35 1520558340 2018.03.09 01:19 1.81932000 1.81925000 1.81925000 1.81932000 1.81931650 0.00010953 12 1520558400 2018.03.09 01:20 1.81925000 1.81919000 1.81909000 1.81925000 1.81930446 0.00011393 25 1520558460 2018.03.09 01:21 1.81921000 1.81904000 1.81904000 1.81922000 1.81927927 0.00013253 10 1520558520 2018.03.09 01:22 1.81880000 1.81879000 1.81876000 1.81885000 1.81923267 0.00017396 15 1520558580 2018.03.09 01:23 1.81880000 1.81901000 1.81869000 1.81901000 1.81921147 0.00018308 35 1520558640 2018.03.09 01:24 1.81901000 1.81900000 1.81900000 1.81903000 1.81919133 0.00017884 28 1520558700 2018.03.09 01:25 1.81894000 1.81877000 1.81877000 1.81894000 1.81915120 0.00019957 27 1520558760 2018.03.09 01:26 1.81879000 1.81880000 1.81877000 1.81891000 1.81911775 0.00021057 27 1520558820 2018.03.09 01:27 1.81880000 1.81872000 1.81869000 1.81882000 1.81907987 0.00022921 24 1520558880 2018.03.09 01:28 1.81873000 1.81878000 1.81872000 1.81891000 1.81905131 0.00023419 16 1520558940 2018.03.09 01:29 1.81878000 1.81864000 1.81855000 1.81878000 1.81901214 0.00024980 14 1520559000 2018.03.09 01:30 1.81866000 1.81869000 1.81864000 1.81885000 1.81898146 0.00025111 18 1520559060 2018.03.09 01:31 1.81869000 1.81866000 1.81861000 1.81869000 1.81895084 0.00025486 24 1520559120 2018.03.09 01:32 1.81866000 1.81867000 1.81865000 1.81869000 1.81892410 0.00026093 9 1520559180 2018.03.09 01:33 1.81867000 1.81882000 1.81867000 1.81890000 1.81891418 0.00025269 32 1520559240 2018.03.09 01:34 1.81882000 1.81885000 1.81882000 1.81888000 1.81890807 0.00024179 11 1520559300 2018.03.09 01:35 1.81886000 1.81862000 1.81862000 1.81886000 1.81888064 0.00023603 27 1520559360 2018.03.09 01:36 1.81862000 1.81866000 1.81862000 1.81871000 1.81885962 0.00022373 41 1520559420 2018.03.09 01:37 1.81866000 1.81873000 1.81866000 1.81878000 1.81884728 0.00020484 33 1520559480 2018.03.09 01:38 1.81873000 1.81863000 1.81863000 1.81877000 1.81882658 0.00018223 39 1520559540 2018.03.09 01:39 1.81860000 1.81846000 1.81821000 1.81860000 1.81879167 0.00016936 60 1520559600 2018.03.09 01:40 1.81849000 1.81871000 1.81842000 1.81871000 1.81878389 0.00014330 30 1520559660 2018.03.09 01:41 1.81868000 1.81873000 1.81866000 1.81876000 1.81877876 0.00013017 17 1520559720 2018.03.09 01:42 1.81871000 1.81848000 1.81838000 1.81871000 1.81875031 0.00013767 59 1520559780 2018.03.09 01:43 1.81848000 1.81853000 1.81831000 1.81853000 1.81872933 0.00012740 37 1520559840 2018.03.09 01:44 1.81851000 1.81861000 1.81850000 1.81863000 1.81871796 0.00011065 10 1520559900 2018.03.09 01:45 1.81863000 1.81865000 1.81859000 1.81870000 1.81871149 0.00010856 35 1520559960 2018.03.09 01:46 1.81863000 1.81859000 1.81853000 1.81872000 1.81869992 0.00010540 33 1520560020 2018.03.09 01:47 1.81861000 1.81883000 1.81861000 1.81883000 1.81871231 0.00011359 25 1520560080 2018.03.09 01:48 1.81880000 1.81875000 1.81875000 1.81888000 1.81871590 0.00011443 33 1520560140 2018.03.09 01:49 1.81875000 1.81869000 1.81860000 1.81875000 1.81871343 0.00011229 37 1520560200 2018.03.09 01:50 1.81869000 1.81863000 1.81861000 1.81874000 1.81870548 0.00011056 19 1520560260 2018.03.09 01:51 1.81861000 1.81853000 1.81851000 1.81861000 1.81868877 0.00011122 32 1520560320 2018.03.09 01:52 1.81855000 1.81855000 1.81841000 1.81858000 1.81867556 0.00011194 43 1520560380 2018.03.09 01:53 1.81857000 1.81860000 1.81857000 1.81862000 1.81866836 0.00010646 24 1520560440 2018.03.09 01:54 1.81860000 1.81851000 1.81846000 1.81862000 1.81865328 0.00009921 30 1520560500 2018.03.09 01:55 1.81851000 1.81841000 1.81841000 1.81851000 1.81863011 0.00010707 22 1520560560 2018.03.09 01:56 1.81841000 1.81838000 1.81836000 1.81849000 1.81860629 0.00011696 37 1520560620 2018.03.09 01:57 1.81841000 1.81839000 1.81839000 1.81845000 1.81858569 0.00012132 13 1520560680 2018.03.09 01:58 1.81837000 1.81840000 1.81837000 1.81845000 1.81856801 0.00012710 17 1520560740 2018.03.09 01:59 1.81840000 1.81841000 1.81838000 1.81841000 1.81855296 0.00013068 17 1520560800 2018.03.09 02:00 1.81841000 1.81852000 1.81814000 1.81852000 1.81854982 0.00012629 55 1520560860 2018.03.09 02:01 1.81852000 1.81837000 1.81828000 1.81854000 1.81853269 0.00012629 58 1520560920 2018.03.09 02:02 1.81839000 1.81834000 1.81827000 1.81839000 1.81851434 0.00013443 34 1520560980 2018.03.09 02:03 1.81834000 1.81839000 1.81831000 1.81858000 1.81850250 0.00013887 51 1520561040 2018.03.09 02:04 1.81843000 1.81823000 1.81823000 1.81860000 1.81847655 0.00015298 47 1520561100 2018.03.09 02:05 1.81823000 1.81838000 1.81815000 1.81848000 1.81846735 0.00015096 61 1520561160 2018.03.09 02:06 1.81840000 1.81856000 1.81837000 1.81859000 1.81847618 0.00014860 63 1520561220 2018.03.09 02:07 1.81854000 1.81845000 1.81845000 1.81861000 1.81847368 0.00012592 33 1520561280 2018.03.09 02:08 1.81845000 1.81874000 1.81834000 1.81887000 1.81849905 0.00012732 64 1520561340 2018.03.09 02:09 1.81874000 1.81881000 1.81865000 1.81887000 1.81852866 0.00014570 71 1520561400 2018.03.09 02:10 1.81881000 1.81858000 1.81857000 1.81882000 1.81853355 0.00014619 51 1520561460 2018.03.09 02:11 1.81858000 1.81876000 1.81858000 1.81884000 1.81855512 0.00016224 56 1520561520 2018.03.09 02:12 1.81877000 1.81858000 1.81854000 1.81884000 1.81855749 0.00016328 73 1520561580 2018.03.09 02:13 1.81858000 1.81847000 1.81844000 1.81865000 1.81854915 0.00016062 87 1520561640 2018.03.09 02:14 1.81847000 1.81867000 1.81841000 1.81867000 1.81856066 0.00016704 98 1520561700 2018.03.09 02:15 1.81867000 1.81867000 1.81855000 1.81875000 1.81857108 0.00016921 67 1520561760 2018.03.09 02:16 1.81868000 1.81866000 1.81841000 1.81868000 1.81857955 0.00016779 74 1520561820 2018.03.09 02:17 1.81873000 1.81879000 1.81869000 1.81890000 1.81859959 0.00017493 73 1520561880 2018.03.09 02:18 1.81877000 1.81884000 1.81877000 1.81910000 1.81862249 0.00018382 60 1520561940 2018.03.09 02:19 1.81883000 1.81854000 1.81848000 1.81886000 1.81861463 0.00017627 98 1520562000 2018.03.09 02:20 1.81854000 1.81851000 1.81841000 1.81861000 1.81860466 0.00017413 74 1520562060 2018.03.09 02:21 1.81852000 1.81836000 1.81825000 1.81852000 1.81858136 0.00017124 53 1520562120 2018.03.09 02:22 1.81835000 1.81818000 1.81818000 1.81835000 1.81854314 0.00018487 42 1520562180 2018.03.09 02:23 1.81819000 1.81852000 1.81819000 1.81853000 1.81854093 0.00018203 57 1520562240 2018.03.09 02:24 1.81849000 1.81855000 1.81838000 1.81855000 1.81854180 0.00016804 48 1520562300 2018.03.09 02:25 1.81854000 1.81857000 1.81848000 1.81858000 1.81854448 0.00016344 29 1520562360 2018.03.09 02:26 1.81857000 1.81872000 1.81857000 1.81875000 1.81856120 0.00016344 46 1520562420 2018.03.09 02:27 1.81872000 1.81854000 1.81854000 1.81872000 1.81855918 0.00016215 29 1520562480 2018.03.09 02:28 1.81852000 1.81864000 1.81848000 1.81868000 1.81856688 0.00015635 54 1520562540 2018.03.09 02:29 1.81864000 1.81881000 1.81853000 1.81881000 1.81859003 0.00015343 53 1520562600 2018.03.09 02:30 1.81878000 1.81855000 1.81843000 1.81878000 1.81858622 0.00015388 94 1520562660 2018.03.09 02:31 1.81853000 1.81821000 1.81821000 1.81855000 1.81855039 0.00017116 88 1520562720 2018.03.09 02:32 1.81818000 1.81855000 1.81812000 1.81855000 1.81855035 0.00017103 94 1520562780 2018.03.09 02:33 1.81856000 1.81845000 1.81826000 1.81856000 1.81854079 0.00017272 64 1520562840 2018.03.09 02:34 1.81846000 1.81840000 1.81820000 1.81846000 1.81852739 0.00017463 87 1520562900 2018.03.09 02:35 1.81838000 1.81811000 1.81811000 1.81856000 1.81848763 0.00019895 97 1520562960 2018.03.09 02:36 1.81811000 1.81823000 1.81797000 1.81823000 1.81846310 0.00020687 67 1520563020 2018.03.09 02:37 1.81823000 1.81821000 1.81815000 1.81838000 1.81843899 0.00020441 53 1520563080 2018.03.09 02:38 1.81819000 1.81824000 1.81814000 1.81833000 1.81842004 0.00019051 55 1520563140 2018.03.09 02:39 1.81823000 1.81825000 1.81817000 1.81825000 1.81840385 0.00019392 28 1520563200 2018.03.09 02:40 1.81825000 1.81818000 1.81812000 1.81829000 1.81838253 0.00020103 52 1520563260 2018.03.09 02:41 1.81821000 1.81792000 1.81792000 1.81828000 1.81833848 0.00023198 63 1520563320 2018.03.09 02:42 1.81793000 1.81828000 1.81793000 1.81828000 1.81833291 0.00023110 54 1520563380 2018.03.09 02:43 1.81828000 1.81828000 1.81819000 1.81830000 1.81832787 0.00022878 45 1520563440 2018.03.09 02:44 1.81829000 1.81835000 1.81827000 1.81835000 1.81832998 0.00022295 34 1520563500 2018.03.09 02:45 1.81835000 1.81847000 1.81835000 1.81867000 1.81834331 0.00021663 85 1520563560 2018.03.09 02:46 1.81849000 1.81862000 1.81849000 1.81864000 1.81836966 0.00020795 56 1520563620 2018.03.09 02:47 1.81859000 1.81877000 1.81859000 1.81883000 1.81840779 0.00022533 93 1520563680 2018.03.09 02:48 1.81873000 1.81884000 1.81862000 1.81884000 1.81844895 0.00024679 53 1520563740 2018.03.09 02:49 1.81884000 1.81902000 1.81882000 1.81903000 1.81850334 0.00028170 43 1520563800 2018.03.09 02:50 1.81904000 1.81891000 1.81885000 1.81904000 1.81854207 0.00030967 74 1520563860 2018.03.09 02:51 1.81891000 1.81893000 1.81873000 1.81901000 1.81857901 0.00032564 68 1520563920 2018.03.09 02:52 1.81893000 1.81885000 1.81884000 1.81900000 1.81860482 0.00034087 72 1520563980 2018.03.09 02:53 1.81885000 1.81876000 1.81876000 1.81897000 1.81861960 0.00034652 90 1520564040 2018.03.09 02:54 1.81876000 1.81933000 1.81875000 1.81933000 1.81868726 0.00039993 168 1520564100 2018.03.09 02:55 1.81933000 1.81903000 1.81886000 1.81933000 1.81871990 0.00039705 170 1520564160 2018.03.09 02:56 1.81903000 1.81892000 1.81892000 1.81906000 1.81873896 0.00039023 95 1520564220 2018.03.09 02:57 1.81892000 1.81907000 1.81892000 1.81915000 1.81877049 0.00038769 93 1520564280 2018.03.09 02:58 1.81907000 1.81901000 1.81883000 1.81909000 1.81879330 0.00037857 90 1520564340 2018.03.09 02:59 1.81899000 1.81876000 1.81874000 1.81899000 1.81879013 0.00035795 52 1520564400 2018.03.09 03:00 1.81876000 1.81892000 1.81874000 1.81902000 1.81880249 0.00033385 125 1520564460 2018.03.09 03:01 1.81895000 1.81870000 1.81863000 1.81897000 1.81879273 0.00027002 99 1520564520 2018.03.09 03:02 1.81867000 1.81883000 1.81867000 1.81883000 1.81879628 0.00024427 38 1520564580 2018.03.09 03:03 1.81881000 1.81888000 1.81857000 1.81892000 1.81880426 0.00021429 126 1520564640 2018.03.09 03:04 1.81885000 1.81870000 1.81858000 1.81885000 1.81879433 0.00019357 99 1520564700 2018.03.09 03:05 1.81868000 1.81857000 1.81833000 1.81878000 1.81877296 0.00019611 211 1520564760 2018.03.09 03:06 1.81855000 1.81834000 1.81832000 1.81855000 1.81873173 0.00023515 100 1520564820 2018.03.09 03:07 1.81834000 1.81842000 1.81834000 1.81858000 1.81870204 0.00025954 79 1520564880 2018.03.09 03:08 1.81842000 1.81913000 1.81839000 1.81914000 1.81874280 0.00025464 117 1520564940 2018.03.09 03:09 1.81910000 1.81908000 1.81896000 1.81934000 1.81877491 0.00024572 104 1520565000 2018.03.09 03:10 1.81912000 1.81907000 1.81903000 1.81930000 1.81880302 0.00024402 137 1520565060 2018.03.09 03:11 1.81907000 1.81903000 1.81903000 1.81915000 1.81882463 0.00024267 64 1520565120 2018.03.09 03:12 1.81901000 1.81882000 1.81869000 1.81901000 1.81882419 0.00024268 81 1520565180 2018.03.09 03:13 1.81883000 1.81915000 1.81883000 1.81915000 1.81885522 0.00024698 55 1520565240 2018.03.09 03:14 1.81913000 1.81887000 1.81887000 1.81932000 1.81885663 0.00022297 87 1520565300 2018.03.09 03:15 1.81887000 1.81880000 1.81871000 1.81908000 1.81885124 0.00021993 89 1520565360 2018.03.09 03:16 1.81880000 1.81884000 1.81866000 1.81891000 1.81885017 0.00021940 132 1520565420 2018.03.09 03:17 1.81881000 1.81889000 1.81868000 1.81899000 1.81885396 0.00021421 82 1520565480 2018.03.09 03:18 1.81889000 1.81901000 1.81885000 1.81901000 1.81886882 0.00021565 35 1520565540 2018.03.09 03:19 1.81901000 1.81887000 1.81887000 1.81911000 1.81886893 0.00021429 88 1520565600 2018.03.09 03:20 1.81889000 1.81884000 1.81884000 1.81892000 1.81886618 0.00021375 79 1520565660 2018.03.09 03:21 1.81884000 1.81882000 1.81874000 1.81885000 1.81886178 0.00021042 48 1520565720 2018.03.09 03:22 1.81885000 1.81860000 1.81856000 1.81892000 1.81883685 0.00021682 67 1520565780 2018.03.09 03:23 1.81862000 1.81860000 1.81857000 1.81867000 1.81881429 0.00022268 54 1520565840 2018.03.09 03:24 1.81860000 1.81890000 1.81843000 1.81899000 1.81882245 0.00022152 83 1520565900 2018.03.09 03:25 1.81892000 1.81885000 1.81876000 1.81893000 1.81882508 0.00021401 90 1520565960 2018.03.09 03:26 1.81887000 1.81881000 1.81880000 1.81898000 1.81882364 0.00018488 53 1520566020 2018.03.09 03:27 1.81881000 1.81876000 1.81876000 1.81883000 1.81881758 0.00016444 21 1520566080 2018.03.09 03:28 1.81876000 1.81894000 1.81875000 1.81894000 1.81882924 0.00014713 27 1520566140 2018.03.09 03:29 1.81896000 1.81902000 1.81896000 1.81904000 1.81884741 0.00013787 15 1520566200 2018.03.09 03:30 1.81903000 1.81910000 1.81903000 1.81925000 1.81887146 0.00013757 36 1520566260 2018.03.09 03:31 1.81911000 1.81905000 1.81905000 1.81937000 1.81888847 0.00013915 49 1520566320 2018.03.09 03:32 1.81907000 1.81941000 1.81907000 1.81946000 1.81893814 0.00018277 60 1520566380 2018.03.09 03:33 1.81942000 1.81909000 1.81907000 1.81946000 1.81895260 0.00018309 72 1520566440 2018.03.09 03:34 1.81909000 1.81906000 1.81885000 1.81927000 1.81896283 0.00018621 151 1520566500 2018.03.09 03:35 1.81905000 1.81905000 1.81896000 1.81924000 1.81897113 0.00018552 125 1520566560 2018.03.09 03:36 1.81908000 1.81921000 1.81902000 1.81933000 1.81899388 0.00019535 71 1520566620 2018.03.09 03:37 1.81921000 1.81925000 1.81914000 1.81926000 1.81901827 0.00020749 49 1520566680 2018.03.09 03:38 1.81925000 1.81915000 1.81900000 1.81934000 1.81903082 0.00021286 122 1520566740 2018.03.09 03:39 1.81913000 1.81928000 1.81910000 1.81930000 1.81905455 0.00022281 85 1520566800 2018.03.09 03:40 1.81928000 1.81931000 1.81924000 1.81936000 1.81907888 0.00023070 71 1520566860 2018.03.09 03:41 1.81931000 1.81969000 1.81908000 1.81971000 1.81913708 0.00027301 133 1520566920 2018.03.09 03:42 1.81970000 1.81974000 1.81951000 1.81980000 1.81919450 0.00029033 86 1520566980 2018.03.09 03:43 1.81974000 1.81962000 1.81959000 1.81975000 1.81923502 0.00028240 44 1520567040 2018.03.09 03:44 1.81962000 1.81973000 1.81962000 1.81980000 1.81928217 0.00030223 51 1520567100 2018.03.09 03:45 1.81971000 1.81963000 1.81958000 1.81971000 1.81931529 0.00030268 63 1520567160 2018.03.09 03:46 1.81961000 1.81942000 1.81942000 1.81965000 1.81932526 0.00028336 77 1520567220 2018.03.09 03:47 1.81942000 1.81940000 1.81934000 1.81946000 1.81933238 0.00025475 33 1520567280 2018.03.09 03:48 1.81940000 1.81937000 1.81933000 1.81942000 1.81933596 0.00023939 28 1520567340 2018.03.09 03:49 1.81934000 1.81928000 1.81919000 1.81937000 1.81933063 0.00022927 94 1520567400 2018.03.09 03:50 1.81928000 1.81949000 1.81928000 1.81955000 1.81934581 0.00022465 82 1520567460 2018.03.09 03:51 1.81950000 1.81946000 1.81938000 1.81950000 1.81935669 0.00021465 41 1520567520 2018.03.09 03:52 1.81948000 1.81959000 1.81941000 1.81959000 1.81937891 0.00021823 60 1520567580 2018.03.09 03:53 1.81956000 1.81954000 1.81945000 1.81974000 1.81939425 0.00020958 65 1520567640 2018.03.09 03:54 1.81952000 1.81943000 1.81943000 1.81957000 1.81939765 0.00019533 39 1520567700 2018.03.09 03:55 1.81943000 1.81945000 1.81934000 1.81953000 1.81940264 0.00017814 59 1520567760 2018.03.09 03:56 1.81945000 1.81935000 1.81933000 1.81950000 1.81939763 0.00017494 40 1520567820 2018.03.09 03:57 1.81933000 1.81960000 1.81933000 1.81970000 1.81941690 0.00016998 81 1520567880 2018.03.09 03:58 1.81963000 1.81964000 1.81958000 1.81967000 1.81943815 0.00015716 37 1520567940 2018.03.09 03:59 1.81965000 1.81977000 1.81962000 1.81979000 1.81946975 0.00015631 39 1520568000 2018.03.09 04:00 1.81973000 1.81954000 1.81954000 1.81979000 1.81947644 0.00015016 64 1520568060 2018.03.09 04:01 1.81953000 1.81950000 1.81942000 1.81975000 1.81947869 0.00014167 83 1520568120 2018.03.09 04:02 1.81950000 1.81944000 1.81941000 1.81966000 1.81947500 0.00013036 56 1520568180 2018.03.09 04:03 1.81946000 1.81944000 1.81934000 1.81953000 1.81947167 0.00012730 75 1520568240 2018.03.09 04:04 1.81944000 1.81950000 1.81942000 1.81953000 1.81947437 0.00011317 29 1520568300 2018.03.09 04:05 1.81950000 1.81928000 1.81928000 1.81950000 1.81945586 0.00011761 50 1520568360 2018.03.09 04:06 1.81926000 1.81942000 1.81916000 1.81947000 1.81945244 0.00011820 97 1520568420 2018.03.09 04:07 1.81942000 1.81927000 1.81916000 1.81946000 1.81943507 0.00012783 89 1520568480 2018.03.09 04:08 1.81927000 1.81920000 1.81920000 1.81927000 1.81941268 0.00014313 19 1520568540 2018.03.09 04:09 1.81922000 1.81946000 1.81909000 1.81952000 1.81941719 0.00013869 78 1520568600 2018.03.09 04:10 1.81947000 1.81958000 1.81940000 1.81959000 1.81943269 0.00013713 70 1520568660 2018.03.09 04:11 1.81957000 1.81950000 1.81945000 1.81970000 1.81943910 0.00013599 63 1520568720 2018.03.09 04:12 1.81950000 1.81944000 1.81929000 1.81953000 1.81943919 0.00013172 57 1520568780 2018.03.09 04:13 1.81942000 1.81943000 1.81937000 1.81948000 1.81943831 0.00012995 40 1520568840 2018.03.09 04:14 1.81941000 1.81950000 1.81937000 1.81950000 1.81944419 0.00012957 26 1520568900 2018.03.09 04:15 1.81950000 1.81938000 1.81938000 1.81958000 1.81943807 0.00013133 35 1520568960 2018.03.09 04:16 1.81938000 1.81946000 1.81938000 1.81950000 1.81944016 0.00012948 50 1520569020 2018.03.09 04:17 1.81948000 1.81955000 1.81935000 1.81955000 1.81945062 0.00012523 42 1520569080 2018.03.09 04:18 1.81953000 1.81944000 1.81930000 1.81953000 1.81944961 0.00011792 53 1520569140 2018.03.09 04:19 1.81942000 1.81938000 1.81934000 1.81953000 1.81944298 0.00009418 51 1520569200 2018.03.09 04:20 1.81940000 1.81925000 1.81925000 1.81945000 1.81942460 0.00009895 36 1520569260 2018.03.09 04:21 1.81927000 1.81927000 1.81919000 1.81931000 1.81940988 0.00010235 63 1520569320 2018.03.09 04:22 1.81927000 1.81923000 1.81917000 1.81927000 1.81939275 0.00010940 14 1520569380 2018.03.09 04:23 1.81920000 1.81936000 1.81920000 1.81944000 1.81938963 0.00010924 25 1520569440 2018.03.09 04:24 1.81938000 1.81943000 1.81930000 1.81944000 1.81939347 0.00010680 37 1520569500 2018.03.09 04:25 1.81943000 1.81945000 1.81927000 1.81951000 1.81939886 0.00010431 54 1520569560 2018.03.09 04:26 1.81945000 1.81915000 1.81914000 1.81945000 1.81937516 0.00011803 51 1520569620 2018.03.09 04:27 1.81915000 1.81933000 1.81914000 1.81933000 1.81937086 0.00011671 31 1520569680 2018.03.09 04:28 1.81932000 1.81930000 1.81920000 1.81933000 1.81936411 0.00011304 25 1520569740 2018.03.09 04:29 1.81928000 1.81921000 1.81920000 1.81928000 1.81934943 0.00011936 18 1520569800 2018.03.09 04:30 1.81919000 1.81906000 1.81902000 1.81919000 1.81932187 0.00013000 61 1520569860 2018.03.09 04:31 1.81906000 1.81915000 1.81905000 1.81927000 1.81930550 0.00013267 36 1520569920 2018.03.09 04:32 1.81914000 1.81920000 1.81906000 1.81932000 1.81929545 0.00013333 56 1520569980 2018.03.09 04:33 1.81920000 1.81921000 1.81917000 1.81927000 1.81928731 0.00013278 33 1520570040 2018.03.09 04:34 1.81920000 1.81911000 1.81905000 1.81920000 1.81927043 0.00013236 22 1520570100 2018.03.09 04:35 1.81910000 1.81919000 1.81903000 1.81922000 1.81926277 0.00013246 32 1520570160 2018.03.09 04:36 1.81918000 1.81921000 1.81918000 1.81921000 1.81925774 0.00012601 13 1520570220 2018.03.09 04:37 1.81920000 1.81920000 1.81920000 1.81922000 1.81925224 0.00010859 8 1520570280 2018.03.09 04:38 1.81920000 1.81906000 1.81904000 1.81921000 1.81923393 0.00010803 20 1520570340 2018.03.09 04:39 1.81907000 1.81905000 1.81905000 1.81918000 1.81921642 0.00011023 22 1520570400 2018.03.09 04:40 1.81905000 1.81895000 1.81895000 1.81905000 1.81919104 0.00012553 32 1520570460 2018.03.09 04:41 1.81895000 1.81896000 1.81892000 1.81896000 1.81916904 0.00013629 14 1520570520 2018.03.09 04:42 1.81896000 1.81893000 1.81886000 1.81896000 1.81914627 0.00014852 30 1520570580 2018.03.09 04:43 1.81893000 1.81888000 1.81887000 1.81893000 1.81912091 0.00015565 12 1520570640 2018.03.09 04:44 1.81891000 1.81888000 1.81886000 1.81895000 1.81909797 0.00015173 21 1520570700 2018.03.09 04:45 1.81885000 1.81903000 1.81883000 1.81903000 1.81909150 0.00013101 43 1520570760 2018.03.09 04:46 1.81904000 1.81905000 1.81904000 1.81908000 1.81908754 0.00013094 8 1520570820 2018.03.09 04:47 1.81907000 1.81921000 1.81907000 1.81921000 1.81909921 0.00012243 12 1520570880 2018.03.09 04:48 1.81922000 1.81916000 1.81916000 1.81922000 1.81910500 0.00011556 13 1520570940 2018.03.09 04:49 1.81916000 1.81918000 1.81916000 1.81928000 1.81911214 0.00011594 26 1520571000 2018.03.09 04:50 1.81916000 1.81905000 1.81903000 1.81916000 1.81910622 0.00011485 42 1520571060 2018.03.09 04:51 1.81906000 1.81919000 1.81906000 1.81919000 1.81911420 0.00011768 20 1520571120 2018.03.09 04:52 1.81920000 1.81922000 1.81920000 1.81928000 1.81912428 0.00012128 15 1520571180 2018.03.09 04:53 1.81924000 1.81931000 1.81924000 1.81937000 1.81914196 0.00013250 22 1520571240 2018.03.09 04:54 1.81931000 1.81930000 1.81922000 1.81935000 1.81915702 0.00014223 38 1520571300 2018.03.09 04:55 1.81930000 1.81938000 1.81924000 1.81938000 1.81917825 0.00015846 16 1520571360 2018.03.09 04:56 1.81938000 1.81937000 1.81934000 1.81940000 1.81919651 0.00017155 14 1520571420 2018.03.09 04:57 1.81936000 1.81933000 1.81933000 1.81937000 1.81920923 0.00017976 12 1520571480 2018.03.09 04:58 1.81934000 1.81942000 1.81925000 1.81944000 1.81922930 0.00019106 34 1520571540 2018.03.09 04:59 1.81944000 1.81944000 1.81938000 1.81947000 1.81924937 0.00020055 22 1520571600 2018.03.09 05:00 1.81944000 1.81950000 1.81932000 1.81950000 1.81927324 0.00020569 80 1520571660 2018.03.09 05:01 1.81950000 1.81951000 1.81942000 1.81953000 1.81929579 0.00020796 34 1520571720 2018.03.09 05:02 1.81951000 1.81958000 1.81949000 1.81960000 1.81932285 0.00020937 26 1520571780 2018.03.09 05:03 1.81958000 1.81970000 1.81958000 1.81970000 1.81935877 0.00021156 33 1520571840 2018.03.09 05:04 1.81970000 1.81966000 1.81966000 1.81974000 1.81938746 0.00020083 32 1520571900 2018.03.09 05:05 1.81964000 1.81959000 1.81957000 1.81964000 1.81940675 0.00019371 28 1520571960 2018.03.09 05:06 1.81959000 1.81956000 1.81947000 1.81959000 1.81942135 0.00018232 49 1520572020 2018.03.09 05:07 1.81958000 1.81948000 1.81947000 1.81958000 1.81942693 0.00017745 45 1520572080 2018.03.09 05:08 1.81948000 1.81960000 1.81941000 1.81963000 1.81944341 0.00017313 86 1520572140 2018.03.09 05:09 1.81962000 1.81946000 1.81935000 1.81962000 1.81944499 0.00016296 103 1520572200 2018.03.09 05:10 1.81944000 1.81952000 1.81936000 1.81961000 1.81945214 0.00013758 59 1520572260 2018.03.09 05:11 1.81954000 1.81964000 1.81946000 1.81966000 1.81947003 0.00012897 87 1520572320 2018.03.09 05:12 1.81964000 1.81960000 1.81951000 1.81965000 1.81948241 0.00011759 53 1520572380 2018.03.09 05:13 1.81962000 1.81969000 1.81960000 1.81975000 1.81950218 0.00011635 53 1520572440 2018.03.09 05:14 1.81971000 1.81959000 1.81959000 1.81973000 1.81951054 0.00010709 32 1520572500 2018.03.09 05:15 1.81959000 1.81968000 1.81954000 1.81971000 1.81952668 0.00010568 78 1520572560 2018.03.09 05:16 1.81968000 1.81954000 1.81946000 1.81970000 1.81952795 0.00009940 52 1520572620 2018.03.09 05:17 1.81953000 1.81940000 1.81940000 1.81955000 1.81951576 0.00009808 41 1520572680 2018.03.09 05:18 1.81940000 1.81929000 1.81920000 1.81942000 1.81949426 0.00011709 44 1520572740 2018.03.09 05:19 1.81928000 1.81936000 1.81927000 1.81939000 1.81948148 0.00012644 26 1520572800 2018.03.09 05:20 1.81938000 1.81956000 1.81938000 1.81959000 1.81948895 0.00012370 35 1520572860 2018.03.09 05:21 1.81954000 1.81952000 1.81939000 1.81954000 1.81949191 0.00012235 50 1520572920 2018.03.09 05:22 1.81951000 1.81931000 1.81927000 1.81951000 1.81947459 0.00013460 50 1520572980 2018.03.09 05:23 1.81931000 1.81925000 1.81917000 1.81934000 1.81945320 0.00014242 70 1520573040 2018.03.09 05:24 1.81926000 1.81921000 1.81914000 1.81927000 1.81943004 0.00015317 37 1520573100 2018.03.09 05:25 1.81923000 1.81933000 1.81923000 1.81936000 1.81942051 0.00015400 16 1520573160 2018.03.09 05:26 1.81932000 1.81965000 1.81932000 1.81965000 1.81944236 0.00015191 21 1520573220 2018.03.09 05:27 1.81966000 1.81980000 1.81966000 1.81980000 1.81947642 0.00016320 30 1520573280 2018.03.09 05:28 1.81977000 1.81970000 1.81968000 1.81977000 1.81949772 0.00016616 27 1520573340 2018.03.09 05:29 1.81970000 1.81992000 1.81970000 1.81992000 1.81953794 0.00018877 29 1520573400 2018.03.09 05:30 1.81994000 1.81982000 1.81981000 1.81994000 1.81956480 0.00020012 36 1520573460 2018.03.09 05:31 1.81981000 1.81962000 1.81962000 1.81985000 1.81957006 0.00020046 52 1520573520 2018.03.09 05:32 1.81963000 1.81957000 1.81953000 1.81964000 1.81957005 0.00020034 66 1520573580 2018.03.09 05:33 1.81954000 1.81937000 1.81937000 1.81955000 1.81955100 0.00020012 70 1520573640 2018.03.09 05:34 1.81937000 1.81925000 1.81924000 1.81948000 1.81952233 0.00020695 44 1520573700 2018.03.09 05:35 1.81927000 1.81966000 1.81925000 1.81985000 1.81953544 0.00020765 102 1520573760 2018.03.09 05:36 1.81966000 1.81968000 1.81966000 1.81985000 1.81954921 0.00021203 67 1520573820 2018.03.09 05:37 1.81968000 1.81976000 1.81968000 1.81976000 1.81956929 0.00021721 42 1520573880 2018.03.09 05:38 1.81976000 1.81983000 1.81976000 1.81983000 1.81959412 0.00021870 19 1520573940 2018.03.09 05:39 1.81983000 1.81974000 1.81974000 1.81984000 1.81960801 0.00021636 25 1520574000 2018.03.09 05:40 1.81974000 1.81970000 1.81970000 1.81983000 1.81961677 0.00021819 31 1520574060 2018.03.09 05:41 1.81968000 1.81978000 1.81968000 1.81983000 1.81963232 0.00022206 31 1520574120 2018.03.09 05:42 1.81978000 1.81984000 1.81975000 1.81988000 1.81965210 0.00021678 31 1520574180 2018.03.09 05:43 1.81986000 1.81981000 1.81980000 1.81988000 1.81966713 0.00020096 25 1520574240 2018.03.09 05:44 1.81981000 1.81976000 1.81976000 1.81984000 1.81967598 0.00017386 18 1520574300 2018.03.09 05:45 1.81974000 1.81981000 1.81972000 1.81981000 1.81968874 0.00015685 11 1520574360 2018.03.09 05:46 1.81981000 1.81971000 1.81969000 1.81982000 1.81969077 0.00015646 22 1520574420 2018.03.09 05:47 1.81971000 1.81965000 1.81965000 1.81978000 1.81968688 0.00015507 27 1520574480 2018.03.09 05:48 1.81963000 1.81959000 1.81958000 1.81971000 1.81967766 0.00015721 39 1520574540 2018.03.09 05:49 1.81961000 1.81977000 1.81961000 1.81986000 1.81968645 0.00014878 44 1520574600 2018.03.09 05:50 1.81979000 1.82003000 1.81979000 1.82003000 1.81971917 0.00016600 34 1520574660 2018.03.09 05:51 1.82004000 1.81986000 1.81984000 1.82004000 1.81973258 0.00016889 28 1520574720 2018.03.09 05:52 1.81986000 1.81991000 1.81986000 1.81997000 1.81974948 0.00017117 20 1520574780 2018.03.09 05:53 1.81991000 1.81992000 1.81991000 1.81998000 1.81976572 0.00015396 18 1520574840 2018.03.09 05:54 1.81991000 1.81981000 1.81972000 1.81995000 1.81976994 0.00010194 44 1520574900 2018.03.09 05:55 1.81981000 1.81981000 1.81977000 1.81982000 1.81977375 0.00009869 18 1520574960 2018.03.09 05:56 1.81981000 1.81979000 1.81971000 1.81983000 1.81977530 0.00009620 55 1520575020 2018.03.09 05:57 1.81978000 1.82000000 1.81977000 1.82002000 1.81979670 0.00010445 59 1520575080 2018.03.09 05:58 1.82000000 1.81999000 1.81997000 1.82003000 1.81981511 0.00011147 33 1520575140 2018.03.09 05:59 1.81999000 1.82004000 1.81995000 1.82011000 1.81983653 0.00012056 64 1520575200 2018.03.09 06:00 1.82004000 1.81984000 1.81984000 1.82004000 1.81983686 0.00011664 38 1520575260 2018.03.09 06:01 1.81984000 1.81980000 1.81973000 1.81985000 1.81983335 0.00011629 29 1520575320 2018.03.09 06:02 1.81980000 1.81995000 1.81980000 1.81999000 1.81984446 0.00011884 25 1520575380 2018.03.09 06:03 1.81995000 1.81988000 1.81986000 1.81998000 1.81984784 0.00011886 47 1520575440 2018.03.09 06:04 1.81986000 1.81986000 1.81986000 1.81988000 1.81984900 0.00011723 26 1520575500 2018.03.09 06:05 1.81986000 1.81987000 1.81983000 1.81994000 1.81985100 0.00011693 54 1520575560 2018.03.09 06:06 1.81989000 1.81990000 1.81989000 1.81995000 1.81985567 0.00011271 16 1520575620 2018.03.09 06:07 1.81990000 1.81985000 1.81985000 1.81990000 1.81985513 0.00010301 12 1520575680 2018.03.09 06:08 1.81985000 1.81983000 1.81983000 1.81985000 1.81985273 0.00008531 4 1520575740 2018.03.09 06:09 1.81987000 1.81987000 1.81985000 1.81991000 1.81985438 0.00008264 22 1520575800 2018.03.09 06:10 1.81989000 1.81985000 1.81975000 1.81995000 1.81985396 0.00007288 52 1520575860 2018.03.09 06:11 1.81983000 1.81984000 1.81982000 1.81988000 1.81985263 0.00007343 19 1520575920 2018.03.09 06:12 1.81984000 1.81972000 1.81968000 1.81984000 1.81984000 0.00008204 32 1520575980 2018.03.09 06:13 1.81974000 1.81970000 1.81970000 1.81982000 1.81982667 0.00009001 28 1520576040 2018.03.09 06:14 1.81970000 1.81981000 1.81966000 1.81981000 1.81982508 0.00009061 28 1520576100 2018.03.09 06:15 1.81981000 1.81974000 1.81966000 1.81981000 1.81981698 0.00009558 34 1520576160 2018.03.09 06:16 1.81974000 1.81985000 1.81967000 1.81985000 1.81982012 0.00009432 26 1520576220 2018.03.09 06:17 1.81985000 1.81990000 1.81981000 1.81992000 1.81982773 0.00008445 36 1520576280 2018.03.09 06:18 1.81987000 1.81982000 1.81976000 1.81987000 1.81982699 0.00007645 36 1520576340 2018.03.09 06:19 1.81982000 1.81990000 1.81980000 1.81990000 1.81983395 0.00006103 23 1520576400 2018.03.09 06:20 1.81990000 1.81986000 1.81984000 1.81994000 1.81983643 0.00006110 73 1520576460 2018.03.09 06:21 1.81986000 1.81953000 1.81952000 1.81986000 1.81980724 0.00009292 69 1520576520 2018.03.09 06:22 1.81953000 1.81962000 1.81950000 1.81965000 1.81978941 0.00009891 74 1520576580 2018.03.09 06:23 1.81963000 1.81958000 1.81958000 1.81969000 1.81976947 0.00011039 36 1520576640 2018.03.09 06:24 1.81959000 1.81971000 1.81956000 1.81975000 1.81976380 0.00011041 49 1520576700 2018.03.09 06:25 1.81971000 1.81981000 1.81971000 1.81981000 1.81976820 0.00010757 31 1520576760 2018.03.09 06:26 1.81983000 1.81987000 1.81977000 1.81994000 1.81977790 0.00010501 37 1520576820 2018.03.09 06:27 1.81985000 1.81996000 1.81985000 1.81997000 1.81979524 0.00011117 40 1520576880 2018.03.09 06:28 1.81996000 1.81991000 1.81984000 1.81996000 1.81980617 0.00011461 36 1520576940 2018.03.09 06:29 1.81991000 1.81992000 1.81988000 1.81996000 1.81981701 0.00011807 64 1520577000 2018.03.09 06:30 1.81992000 1.81957000 1.81946000 1.81992000 1.81979349 0.00012568 56 1520577060 2018.03.09 06:31 1.81957000 1.81955000 1.81955000 1.81958000 1.81977030 0.00013393 10 1520577120 2018.03.09 06:32 1.81955000 1.81957000 1.81951000 1.81961000 1.81975122 0.00014053 38 1520577180 2018.03.09 06:33 1.81957000 1.81916000 1.81912000 1.81959000 1.81969491 0.00019520 83 1520577240 2018.03.09 06:34 1.81914000 1.81925000 1.81914000 1.81927000 1.81965254 0.00022339 29 1520577300 2018.03.09 06:35 1.81923000 1.81918000 1.81918000 1.81934000 1.81960754 0.00025460 38 1520577360 2018.03.09 06:36 1.81918000 1.81892000 1.81892000 1.81928000 1.81954206 0.00030444 54 1520577420 2018.03.09 06:37 1.81890000 1.81880000 1.81874000 1.81890000 1.81947139 0.00035127 76 1520577480 2018.03.09 06:38 1.81879000 1.81887000 1.81878000 1.81890000 1.81941411 0.00038085 38 1520577540 2018.03.09 06:39 1.81884000 1.81874000 1.81870000 1.81889000 1.81934991 0.00040882 74 1520577600 2018.03.09 06:40 1.81876000 1.81872000 1.81872000 1.81891000 1.81928992 0.00043013 53 1520577660 2018.03.09 06:41 1.81872000 1.81870000 1.81869000 1.81873000 1.81923374 0.00046015 31 1520577720 2018.03.09 06:42 1.81872000 1.81873000 1.81868000 1.81873000 1.81918576 0.00047762 20 1520577780 2018.03.09 06:43 1.81873000 1.81874000 1.81873000 1.81881000 1.81914331 0.00049033 18 1520577840 2018.03.09 06:44 1.81872000 1.81864000 1.81864000 1.81875000 1.81909537 0.00049769 29 1520577900 2018.03.09 06:45 1.81864000 1.81864000 1.81855000 1.81868000 1.81905200 0.00049097 45 1520577960 2018.03.09 06:46 1.81862000 1.81865000 1.81858000 1.81867000 1.81901372 0.00047081 24 1520578020 2018.03.09 06:47 1.81867000 1.81853000 1.81853000 1.81867000 1.81896765 0.00043942 19 1520578080 2018.03.09 06:48 1.81851000 1.81863000 1.81848000 1.81874000 1.81893549 0.00039487 53 1520578140 2018.03.09 06:49 1.81862000 1.81862000 1.81862000 1.81862000 1.81890545 0.00033443 3 1520578200 2018.03.09 06:50 1.81862000 1.81865000 1.81845000 1.81873000 1.81888112 0.00030269 47 1520578260 2018.03.09 06:51 1.81864000 1.81866000 1.81860000 1.81866000 1.81886006 0.00026375 11 1520578320 2018.03.09 06:52 1.81866000 1.81847000 1.81847000 1.81866000 1.81882291 0.00021515 25 1520578380 2018.03.09 06:53 1.81847000 1.81853000 1.81847000 1.81853000 1.81879501 0.00020171 15 1520578440 2018.03.09 06:54 1.81851000 1.81840000 1.81840000 1.81851000 1.81875739 0.00017812 7 1520578500 2018.03.09 06:55 1.81838000 1.81850000 1.81834000 1.81850000 1.81873288 0.00014761 33 1520578560 2018.03.09 06:56 1.81854000 1.81866000 1.81845000 1.81875000 1.81872594 0.00013827 84 1520578620 2018.03.09 06:57 1.81866000 1.81867000 1.81866000 1.81875000 1.81872061 0.00013449 17 1520578680 2018.03.09 06:58 1.81867000 1.81871000 1.81867000 1.81877000 1.81871960 0.00012959 21 1520578740 2018.03.09 06:59 1.81873000 1.81867000 1.81858000 1.81874000 1.81871488 0.00012662 29 1520578800 2018.03.09 07:00 1.81867000 1.81858000 1.81851000 1.81867000 1.81870203 0.00012101 38 1520578860 2018.03.09 07:01 1.81858000 1.81857000 1.81853000 1.81860000 1.81868946 0.00011585 24 1520578920 2018.03.09 07:02 1.81859000 1.81884000 1.81859000 1.81886000 1.81870379 0.00012933 46 1520578980 2018.03.09 07:03 1.81886000 1.81888000 1.81881000 1.81888000 1.81872058 0.00014540 37 1520579040 2018.03.09 07:04 1.81888000 1.81891000 1.81886000 1.81891000 1.81873862 0.00016092 27 1520579100 2018.03.09 07:05 1.81891000 1.81891000 1.81888000 1.81899000 1.81875494 0.00017313 31 1520579160 2018.03.09 07:06 1.81891000 1.81884000 1.81882000 1.81891000 1.81876304 0.00017710 24 1520579220 2018.03.09 07:07 1.81886000 1.81881000 1.81881000 1.81893000 1.81876751 0.00017193 32 1520579280 2018.03.09 07:08 1.81883000 1.81895000 1.81881000 1.81895000 1.81878489 0.00018228 44 1520579340 2018.03.09 07:09 1.81895000 1.81894000 1.81893000 1.81896000 1.81879966 0.00018861 29 1520579400 2018.03.09 07:10 1.81894000 1.81887000 1.81882000 1.81915000 1.81880636 0.00018930 55 1520579460 2018.03.09 07:11 1.81885000 1.81907000 1.81885000 1.81918000 1.81883147 0.00020555 48 1520579520 2018.03.09 07:12 1.81908000 1.81914000 1.81907000 1.81921000 1.81886085 0.00021167 36 1520579580 2018.03.09 07:13 1.81914000 1.81899000 1.81890000 1.81919000 1.81887315 0.00020476 49 1520579640 2018.03.09 07:14 1.81900000 1.81908000 1.81899000 1.81912000 1.81889285 0.00018703 27 1520579700 2018.03.09 07:15 1.81908000 1.81913000 1.81900000 1.81916000 1.81891544 0.00017895 50 1520579760 2018.03.09 07:16 1.81912000 1.81912000 1.81912000 1.81913000 1.81893492 0.00018016 5 1520579820 2018.03.09 07:17 1.81913000 1.81925000 1.81913000 1.81925000 1.81896493 0.00019007 16 1520579880 2018.03.09 07:18 1.81925000 1.81938000 1.81925000 1.81944000 1.81900446 0.00021098 35 1520579940 2018.03.09 07:19 1.81938000 1.81944000 1.81938000 1.81945000 1.81904594 0.00022746 10 1520580000 2018.03.09 07:20 1.81944000 1.81939000 1.81939000 1.81944000 1.81907871 0.00022185 13 1520580060 2018.03.09 07:21 1.81940000 1.81936000 1.81933000 1.81942000 1.81910550 0.00020417 19 1520580120 2018.03.09 07:22 1.81938000 1.81953000 1.81938000 1.81955000 1.81914593 0.00022201 18 1520580180 2018.03.09 07:23 1.81951000 1.81925000 1.81920000 1.81962000 1.81915584 0.00021667 81 1520580240 2018.03.09 07:24 1.81925000 1.81915000 1.81909000 1.81934000 1.81915528 0.00020952 61 1520580300 2018.03.09 07:25 1.81915000 1.81912000 1.81900000 1.81920000 1.81915192 0.00020215 68 1520580360 2018.03.09 07:26 1.81913000 1.81939000 1.81913000 1.81941000 1.81917460 0.00019652 44 1520580420 2018.03.09 07:27 1.81937000 1.81943000 1.81932000 1.81947000 1.81919892 0.00018612 68 1520580480 2018.03.09 07:28 1.81943000 1.81936000 1.81931000 1.81952000 1.81921426 0.00018012 73 1520580540 2018.03.09 07:29 1.81937000 1.81936000 1.81936000 1.81945000 1.81922814 0.00017090 36 1520580600 2018.03.09 07:30 1.81936000 1.81943000 1.81925000 1.81943000 1.81924737 0.00015378 73 1520580660 2018.03.09 07:31 1.81944000 1.81947000 1.81935000 1.81949000 1.81926857 0.00015251 41 1520580720 2018.03.09 07:32 1.81947000 1.81942000 1.81936000 1.81947000 1.81928299 0.00015103 23 1520580780 2018.03.09 07:33 1.81945000 1.81945000 1.81939000 1.81948000 1.81929890 0.00013716 21 1520580840 2018.03.09 07:34 1.81944000 1.81942000 1.81934000 1.81946000 1.81931043 0.00012758 38 1520580900 2018.03.09 07:35 1.81942000 1.81943000 1.81936000 1.81955000 1.81932182 0.00012009 59 1520580960 2018.03.09 07:36 1.81944000 1.81951000 1.81944000 1.81954000 1.81933974 0.00011180 27 1520581020 2018.03.09 07:37 1.81953000 1.81945000 1.81942000 1.81953000 1.81935024 0.00010873 68 1520581080 2018.03.09 07:38 1.81947000 1.81928000 1.81920000 1.81949000 1.81934355 0.00011178 42 1520581140 2018.03.09 07:39 1.81929000 1.81943000 1.81929000 1.81948000 1.81935178 0.00010884 50 1520581200 2018.03.09 07:40 1.81942000 1.81953000 1.81924000 1.81954000 1.81936876 0.00011137 58 1520581260 2018.03.09 07:41 1.81951000 1.81939000 1.81937000 1.81953000 1.81937078 0.00011108 31 1520581320 2018.03.09 07:42 1.81939000 1.81934000 1.81932000 1.81943000 1.81936785 0.00010576 22 1520581380 2018.03.09 07:43 1.81935000 1.81944000 1.81932000 1.81944000 1.81937472 0.00010244 21 1520581440 2018.03.09 07:44 1.81943000 1.81921000 1.81921000 1.81945000 1.81935903 0.00010072 37 1520581500 2018.03.09 07:45 1.81921000 1.81922000 1.81920000 1.81927000 1.81934579 0.00009727 35 1520581560 2018.03.09 07:46 1.81922000 1.81928000 1.81911000 1.81933000 1.81933953 0.00010102 56 1520581620 2018.03.09 07:47 1.81928000 1.81928000 1.81924000 1.81931000 1.81933386 0.00010257 40 1520581680 2018.03.09 07:48 1.81926000 1.81922000 1.81922000 1.81926000 1.81932301 0.00011050 25 1520581740 2018.03.09 07:49 1.81924000 1.81918000 1.81918000 1.81926000 1.81930939 0.00012084 20 1520581800 2018.03.09 07:50 1.81918000 1.81912000 1.81912000 1.81927000 1.81929136 0.00013261 42 1520581860 2018.03.09 07:51 1.81912000 1.81909000 1.81907000 1.81915000 1.81927218 0.00014156 45 1520581920 2018.03.09 07:52 1.81909000 1.81920000 1.81909000 1.81925000 1.81926530 0.00014128 57 1520581980 2018.03.09 07:53 1.81920000 1.81921000 1.81920000 1.81933000 1.81926004 0.00013755 51 1520582040 2018.03.09 07:54 1.81921000 1.81932000 1.81918000 1.81932000 1.81926575 0.00013162 17 1520582100 2018.03.09 07:55 1.81933000 1.81939000 1.81924000 1.81943000 1.81927758 0.00012637 51 1520582160 2018.03.09 07:56 1.81939000 1.81945000 1.81930000 1.81945000 1.81929400 0.00011933 33 1520582220 2018.03.09 07:57 1.81947000 1.81947000 1.81944000 1.81953000 1.81931076 0.00012069 28 1520582280 2018.03.09 07:58 1.81947000 1.81954000 1.81930000 1.81956000 1.81933260 0.00013197 51 1520582340 2018.03.09 07:59 1.81954000 1.81938000 1.81936000 1.81954000 1.81933711 0.00013135 47 1520582400 2018.03.09 08:00 1.81938000 1.81947000 1.81931000 1.81956000 1.81934977 0.00013085 52 1520582460 2018.03.09 08:01 1.81947000 1.81943000 1.81939000 1.81947000 1.81935741 0.00013416 22 1520582520 2018.03.09 08:02 1.81943000 1.81950000 1.81941000 1.81955000 1.81937099 0.00014213 21 1520582580 2018.03.09 08:03 1.81949000 1.81932000 1.81932000 1.81949000 1.81936613 0.00013986 32 1520582640 2018.03.09 08:04 1.81932000 1.81938000 1.81932000 1.81939000 1.81936745 0.00013590 28 1520582700 2018.03.09 08:05 1.81936000 1.81936000 1.81935000 1.81936000 1.81936674 0.00013165 11 1520582760 2018.03.09 08:06 1.81936000 1.81935000 1.81932000 1.81936000 1.81936515 0.00012986 11 1520582820 2018.03.09 08:07 1.81932000 1.81937000 1.81932000 1.81937000 1.81936561 0.00012856 9 1520582880 2018.03.09 08:08 1.81937000 1.81937000 1.81937000 1.81937000 1.81936603 0.00012445 17 1520582940 2018.03.09 08:09 1.81937000 1.81954000 1.81933000 1.81956000 1.81938260 0.00012508 41 1520583000 2018.03.09 08:10 1.81953000 1.81955000 1.81950000 1.81956000 1.81939854 0.00011744 14 1520583060 2018.03.09 08:11 1.81954000 1.81953000 1.81950000 1.81955000 1.81941106 0.00009927 16 1520583120 2018.03.09 08:12 1.81953000 1.81953000 1.81953000 1.81953000 1.81942239 0.00009051 6 1520583180 2018.03.09 08:13 1.81953000 1.81955000 1.81953000 1.81955000 1.81943454 0.00008044 10 1520583240 2018.03.09 08:14 1.81955000 1.81953000 1.81951000 1.81957000 1.81944363 0.00007786 23 1520583300 2018.03.09 08:15 1.81954000 1.81953000 1.81949000 1.81958000 1.81945186 0.00007830 36 1520583360 2018.03.09 08:16 1.81954000 1.81953000 1.81949000 1.81956000 1.81945930 0.00007967 23 1520583420 2018.03.09 08:17 1.81953000 1.81948000 1.81931000 1.81953000 1.81946127 0.00007973 55 1520583480 2018.03.09 08:18 1.81948000 1.81951000 1.81945000 1.81957000 1.81946591 0.00007870 37 1520583540 2018.03.09 08:19 1.81951000 1.81947000 1.81946000 1.81959000 1.81946630 0.00007633 50 1520583600 2018.03.09 08:20 1.81947000 1.81923000 1.81922000 1.81947000 1.81944380 0.00009233 52 1520583660 2018.03.09 08:21 1.81922000 1.81938000 1.81922000 1.81939000 1.81943772 0.00009401 30 1520583720 2018.03.09 08:22 1.81938000 1.81924000 1.81923000 1.81939000 1.81941889 0.00010462 40 1520583780 2018.03.09 08:23 1.81924000 1.81919000 1.81918000 1.81924000 1.81939709 0.00011865 14 1520583840 2018.03.09 08:24 1.81921000 1.81921000 1.81917000 1.81926000 1.81937927 0.00013053 36 1520583900 2018.03.09 08:25 1.81921000 1.81908000 1.81908000 1.81921000 1.81935077 0.00015484 26 1520583960 2018.03.09 08:26 1.81908000 1.81914000 1.81890000 1.81914000 1.81933070 0.00016881 49 1520584020 2018.03.09 08:27 1.81914000 1.81890000 1.81884000 1.81914000 1.81928968 0.00020729 59 1520584080 2018.03.09 08:28 1.81889000 1.81891000 1.81886000 1.81898000 1.81925352 0.00023587 50 1520584140 2018.03.09 08:29 1.81889000 1.81887000 1.81881000 1.81889000 1.81921699 0.00025481 29 1520584200 2018.03.09 08:30 1.81887000 1.81886000 1.81886000 1.81909000 1.81918299 0.00026727 76 1520584260 2018.03.09 08:31 1.81885000 1.81902000 1.81885000 1.81908000 1.81916747 0.00026327 81 1520584320 2018.03.09 08:32 1.81900000 1.81924000 1.81900000 1.81926000 1.81917438 0.00024900 50 1520584380 2018.03.09 08:33 1.81924000 1.81929000 1.81914000 1.81935000 1.81918539 0.00023345 58 1520584440 2018.03.09 08:34 1.81933000 1.81925000 1.81925000 1.81944000 1.81919154 0.00022006 69 1520584500 2018.03.09 08:35 1.81925000 1.81907000 1.81901000 1.81926000 1.81917997 0.00020884 62 1520584560 2018.03.09 08:36 1.81903000 1.81901000 1.81898000 1.81913000 1.81916378 0.00019696 68 1520584620 2018.03.09 08:37 1.81903000 1.81906000 1.81901000 1.81911000 1.81915390 0.00018463 50 1520584680 2018.03.09 08:38 1.81903000 1.81900000 1.81900000 1.81916000 1.81913924 0.00016787 24 1520584740 2018.03.09 08:39 1.81898000 1.81900000 1.81897000 1.81907000 1.81912598 0.00015083 48 1520584800 2018.03.09 08:40 1.81902000 1.81909000 1.81900000 1.81909000 1.81912255 0.00014847 48 1520584860 2018.03.09 08:41 1.81909000 1.81871000 1.81866000 1.81909000 1.81908326 0.00015372 70 1520584920 2018.03.09 08:42 1.81869000 1.81853000 1.81847000 1.81869000 1.81903057 0.00018432 56 1520584980 2018.03.09 08:43 1.81851000 1.81851000 1.81849000 1.81855000 1.81898099 0.00021081 39 1520585040 2018.03.09 08:44 1.81851000 1.81860000 1.81847000 1.81862000 1.81894471 0.00022057 26 1520585100 2018.03.09 08:45 1.81860000 1.81857000 1.81852000 1.81865000 1.81890902 0.00023471 43 1520585160 2018.03.09 08:46 1.81857000 1.81840000 1.81840000 1.81859000 1.81886054 0.00025752 45 1520585220 2018.03.09 08:47 1.81842000 1.81837000 1.81837000 1.81844000 1.81881382 0.00028487 82 1520585280 2018.03.09 08:48 1.81837000 1.81833000 1.81819000 1.81837000 1.81876775 0.00031119 61 1520585340 2018.03.09 08:49 1.81833000 1.81837000 1.81827000 1.81837000 1.81872987 0.00033040 28 1520585400 2018.03.09 08:50 1.81837000 1.81847000 1.81837000 1.81849000 1.81870512 0.00033986 16 1520585460 2018.03.09 08:51 1.81847000 1.81851000 1.81847000 1.81862000 1.81868653 0.00033937 51 1520585520 2018.03.09 08:52 1.81851000 1.81874000 1.81848000 1.81881000 1.81869163 0.00031534 32 1520585580 2018.03.09 08:53 1.81874000 1.81875000 1.81871000 1.81886000 1.81869719 0.00028540 42 1520585640 2018.03.09 08:54 1.81873000 1.81857000 1.81850000 1.81873000 1.81868507 0.00025843 30 1520585700 2018.03.09 08:55 1.81856000 1.81850000 1.81847000 1.81857000 1.81866745 0.00024561 30 1520585760 2018.03.09 08:56 1.81850000 1.81829000 1.81829000 1.81850000 1.81863150 0.00024362 48 1520585820 2018.03.09 08:57 1.81829000 1.81813000 1.81813000 1.81829000 1.81858374 0.00024361 31 1520585880 2018.03.09 08:58 1.81815000 1.81825000 1.81815000 1.81829000 1.81855195 0.00023266 22 1520585940 2018.03.09 08:59 1.81825000 1.81825000 1.81809000 1.81825000 1.81852320 0.00021521 44 1520586000 2018.03.09 09:00 1.81823000 1.81771000 1.81771000 1.81823000 1.81844575 0.00023360 77 1520586060 2018.03.09 09:01 1.81773000 1.81798000 1.81771000 1.81803000 1.81840139 0.00024306 78 1520586120 2018.03.09 09:02 1.81799000 1.81840000 1.81794000 1.81840000 1.81840126 0.00024135 100 1520586180 2018.03.09 09:03 1.81840000 1.81797000 1.81797000 1.81840000 1.81836019 0.00025513 89 1520586240 2018.03.09 09:04 1.81799000 1.81798000 1.81784000 1.81808000 1.81832398 0.00026144 140 1520586300 2018.03.09 09:05 1.81802000 1.81812000 1.81802000 1.81813000 1.81830455 0.00025889 57 1520586360 2018.03.09 09:06 1.81812000 1.81808000 1.81805000 1.81812000 1.81828317 0.00026241 29 1520586420 2018.03.09 09:07 1.81806000 1.81802000 1.81802000 1.81812000 1.81825810 0.00026826 60 1520586480 2018.03.09 09:08 1.81802000 1.81810000 1.81797000 1.81816000 1.81824305 0.00027060 54 1520586540 2018.03.09 09:09 1.81810000 1.81829000 1.81806000 1.81829000 1.81824752 0.00026914 61 1520586600 2018.03.09 09:10 1.81829000 1.81821000 1.81821000 1.81830000 1.81824394 0.00026460 39 1520586660 2018.03.09 09:11 1.81821000 1.81823000 1.81814000 1.81827000 1.81824262 0.00025776 52 1520586720 2018.03.09 09:12 1.81824000 1.81821000 1.81806000 1.81829000 1.81823951 0.00023213 81 1520586780 2018.03.09 09:13 1.81821000 1.81839000 1.81813000 1.81839000 1.81825384 0.00020924 96 1520586840 2018.03.09 09:14 1.81838000 1.81850000 1.81831000 1.81862000 1.81827729 0.00021401 86 1520586900 2018.03.09 09:15 1.81849000 1.81848000 1.81839000 1.81853000 1.81829659 0.00022254 93 1520586960 2018.03.09 09:16 1.81848000 1.81862000 1.81848000 1.81863000 1.81832739 0.00024879 29 1520587020 2018.03.09 09:17 1.81863000 1.81887000 1.81861000 1.81890000 1.81837907 0.00029512 89 1520587080 2018.03.09 09:18 1.81884000 1.81872000 1.81863000 1.81889000 1.81841154 0.00031795 76 1520587140 2018.03.09 09:19 1.81877000 1.81885000 1.81864000 1.81896000 1.81845330 0.00034869 77 1520587200 2018.03.09 09:20 1.81883000 1.81858000 1.81858000 1.81894000 1.81846536 0.00031286 81 1520587260 2018.03.09 09:21 1.81858000 1.81911000 1.81845000 1.81911000 1.81852676 0.00034689 92 1520587320 2018.03.09 09:22 1.81911000 1.81912000 1.81905000 1.81930000 1.81858326 0.00039000 129 1520587380 2018.03.09 09:23 1.81912000 1.81908000 1.81879000 1.81914000 1.81863057 0.00039728 121 1520587440 2018.03.09 09:24 1.81906000 1.81908000 1.81903000 1.81910000 1.81867337 0.00039617 46 1520587500 2018.03.09 09:25 1.81908000 1.81906000 1.81894000 1.81909000 1.81871019 0.00039667 40 1520587560 2018.03.09 09:26 1.81906000 1.81913000 1.81900000 1.81937000 1.81875017 0.00039258 79 1520587620 2018.03.09 09:27 1.81913000 1.81924000 1.81891000 1.81924000 1.81879682 0.00038330 109 1520587680 2018.03.09 09:28 1.81924000 1.81966000 1.81923000 1.81966000 1.81887903 0.00041330 99 1520587740 2018.03.09 09:29 1.81966000 1.81961000 1.81956000 1.81996000 1.81894865 0.00043682 168 1520587800 2018.03.09 09:30 1.81961000 1.81976000 1.81940000 1.81976000 1.81902592 0.00045565 139 1520587860 2018.03.09 09:31 1.81976000 1.81952000 1.81948000 1.81977000 1.81907297 0.00044128 73 1520587920 2018.03.09 09:32 1.81954000 1.81951000 1.81950000 1.81966000 1.81911460 0.00041370 93 1520587980 2018.03.09 09:33 1.81950000 1.81939000 1.81939000 1.81954000 1.81914082 0.00038785 62 1520588040 2018.03.09 09:34 1.81939000 1.81944000 1.81929000 1.81950000 1.81916932 0.00036762 61 1520588100 2018.03.09 09:35 1.81946000 1.81943000 1.81928000 1.81957000 1.81919414 0.00033827 86 1520588160 2018.03.09 09:36 1.81944000 1.81950000 1.81927000 1.81961000 1.81922327 0.00031813 134 1520588220 2018.03.09 09:37 1.81952000 1.81953000 1.81927000 1.81962000 1.81925249 0.00031309 117 1520588280 2018.03.09 09:38 1.81953000 1.81951000 1.81944000 1.81962000 1.81927701 0.00029183 83 1520588340 2018.03.09 09:39 1.81951000 1.81971000 1.81951000 1.81971000 1.81931825 0.00028501 55 1520588400 2018.03.09 09:40 1.81971000 1.81981000 1.81971000 1.81983000 1.81936508 0.00024427 45 1520588460 2018.03.09 09:41 1.81980000 1.81997000 1.81977000 1.81999000 1.81942269 0.00026058 121 1520588520 2018.03.09 09:42 1.81995000 1.82009000 1.81995000 1.82013000 1.81948625 0.00028214 41 1520588580 2018.03.09 09:43 1.82009000 1.81993000 1.81990000 1.82027000 1.81952851 0.00027947 129 1520588640 2018.03.09 09:44 1.81996000 1.81955000 1.81955000 1.82004000 1.81953055 0.00026060 97 1520588700 2018.03.09 09:45 1.81953000 1.81935000 1.81930000 1.81953000 1.81951336 0.00024604 57 1520588760 2018.03.09 09:46 1.81937000 1.81949000 1.81937000 1.81950000 1.81951113 0.00023153 17 1520588820 2018.03.09 09:47 1.81949000 1.81971000 1.81949000 1.81972000 1.81953007 0.00021911 52 1520588880 2018.03.09 09:48 1.81970000 1.81974000 1.81967000 1.81987000 1.81955007 0.00021418 124 1520588940 2018.03.09 09:49 1.81974000 1.81993000 1.81965000 1.81993000 1.81958625 0.00021785 95 1520589000 2018.03.09 09:50 1.81994000 1.82037000 1.81994000 1.82044000 1.81966089 0.00026294 151 1520589060 2018.03.09 09:51 1.82036000 1.82038000 1.82015000 1.82038000 1.81972938 0.00030167 104 1520589120 2018.03.09 09:52 1.82037000 1.82018000 1.82010000 1.82037000 1.81977230 0.00031429 108 1520589180 2018.03.09 09:53 1.82018000 1.82007000 1.82002000 1.82030000 1.81980065 0.00030986 60 1520589240 2018.03.09 09:54 1.82007000 1.82021000 1.82007000 1.82026000 1.81983963 0.00031252 65 1520589300 2018.03.09 09:55 1.82021000 1.82032000 1.82011000 1.82032000 1.81988538 0.00031679 79 1520589360 2018.03.09 09:56 1.82030000 1.82063000 1.82017000 1.82063000 1.81995630 0.00034671 80 1520589420 2018.03.09 09:57 1.82061000 1.82085000 1.82061000 1.82101000 1.82004141 0.00039059 168 1520589480 2018.03.09 09:58 1.82085000 1.82096000 1.82079000 1.82098000 1.82012890 0.00042965 117 1520589540 2018.03.09 09:59 1.82098000 1.82108000 1.82089000 1.82108000 1.82021948 0.00047841 103 1520589600 2018.03.09 10:00 1.82108000 1.82125000 1.82108000 1.82173000 1.82031762 0.00053522 221 1520589660 2018.03.09 10:01 1.82125000 1.82176000 1.82125000 1.82177000 1.82045499 0.00064048 77 1520589720 2018.03.09 10:02 1.82177000 1.82182000 1.82155000 1.82195000 1.82058499 0.00073032 120 1520589780 2018.03.09 10:03 1.82181000 1.82143000 1.82138000 1.82188000 1.82066547 0.00075841 109 1520589840 2018.03.09 10:04 1.82143000 1.82148000 1.82132000 1.82148000 1.82074305 0.00075498 44 1520589900 2018.03.09 10:05 1.82150000 1.82173000 1.82150000 1.82188000 1.82083704 0.00073779 128 1520589960 2018.03.09 10:06 1.82173000 1.82195000 1.82165000 1.82202000 1.82094304 0.00073227 89 1520590020 2018.03.09 10:07 1.82195000 1.82196000 1.82175000 1.82204000 1.82103989 0.00072709 104 1520590080 2018.03.09 10:08 1.82195000 1.82188000 1.82155000 1.82202000 1.82111990 0.00070023 91 1520590140 2018.03.09 10:09 1.82188000 1.82184000 1.82182000 1.82197000 1.82118848 0.00067221 79 1520590200 2018.03.09 10:10 1.82184000 1.82180000 1.82168000 1.82186000 1.82124672 0.00066450 55 1520590260 2018.03.09 10:11 1.82180000 1.82178000 1.82169000 1.82186000 1.82129751 0.00064852 128 1520590320 2018.03.09 10:12 1.82182000 1.82221000 1.82182000 1.82222000 1.82138441 0.00063096 109 1520590380 2018.03.09 10:13 1.82223000 1.82234000 1.82215000 1.82250000 1.82147542 0.00059260 129 1520590440 2018.03.09 10:14 1.82234000 1.82218000 1.82218000 1.82242000 1.82154252 0.00053735 73 1520590500 2018.03.09 10:15 1.82217000 1.82237000 1.82217000 1.82248000 1.82162133 0.00048493 122 1520590560 2018.03.09 10:16 1.82238000 1.82237000 1.82228000 1.82247000 1.82169263 0.00044777 108 1520590620 2018.03.09 10:17 1.82234000 1.82216000 1.82206000 1.82235000 1.82173714 0.00040839 78 1520590680 2018.03.09 10:18 1.82218000 1.82210000 1.82195000 1.82237000 1.82177170 0.00036725 86 1520590740 2018.03.09 10:19 1.82211000 1.82185000 1.82182000 1.82211000 1.82177916 0.00033046 58 1520590800 2018.03.09 10:20 1.82185000 1.82178000 1.82168000 1.82197000 1.82177924 0.00030851 108 1520590860 2018.03.09 10:21 1.82178000 1.82155000 1.82149000 1.82178000 1.82175741 0.00032373 104 1520590920 2018.03.09 10:22 1.82158000 1.82170000 1.82157000 1.82178000 1.82175194 0.00032652 84 1520590980 2018.03.09 10:23 1.82168000 1.82132000 1.82132000 1.82176000 1.82171080 0.00035507 75 1520591040 2018.03.09 10:24 1.82132000 1.82124000 1.82114000 1.82133000 1.82166596 0.00039238 35 1520591100 2018.03.09 10:25 1.82118000 1.82091000 1.82081000 1.82118000 1.82159397 0.00046487 97 1520591160 2018.03.09 10:26 1.82091000 1.82091000 1.82086000 1.82097000 1.82152883 0.00051562 50 1520591220 2018.03.09 10:27 1.82091000 1.82127000 1.82090000 1.82131000 1.82150418 0.00052232 76 1520591280 2018.03.09 10:28 1.82127000 1.82114000 1.82113000 1.82127000 1.82146949 0.00053853 48 1520591340 2018.03.09 10:29 1.82114000 1.82093000 1.82093000 1.82123000 1.82141811 0.00056883 59 1520591400 2018.03.09 10:30 1.82093000 1.82111000 1.82093000 1.82121000 1.82138877 0.00057977 66 1520591460 2018.03.09 10:31 1.82111000 1.82128000 1.82111000 1.82134000 1.82137841 0.00057819 72 1520591520 2018.03.09 10:32 1.82128000 1.82137000 1.82128000 1.82150000 1.82137761 0.00054779 81 1520591580 2018.03.09 10:33 1.82137000 1.82151000 1.82135000 1.82157000 1.82139022 0.00050039 86 1520591640 2018.03.09 10:34 1.82150000 1.82144000 1.82139000 1.82159000 1.82139496 0.00046708 85 1520591700 2018.03.09 10:35 1.82143000 1.82143000 1.82134000 1.82156000 1.82139830 0.00041257 90 1520591760 2018.03.09 10:36 1.82143000 1.82145000 1.82126000 1.82149000 1.82140322 0.00035060 117 1520591820 2018.03.09 10:37 1.82147000 1.82131000 1.82131000 1.82153000 1.82139434 0.00030722 51 1520591880 2018.03.09 10:38 1.82131000 1.82086000 1.82086000 1.82131000 1.82134345 0.00028033 54 1520591940 2018.03.09 10:39 1.82087000 1.82082000 1.82074000 1.82098000 1.82129360 0.00027252 43 1520592000 2018.03.09 10:40 1.82083000 1.82070000 1.82070000 1.82092000 1.82123707 0.00027218 50 1520592060 2018.03.09 10:41 1.82070000 1.82089000 1.82070000 1.82094000 1.82120401 0.00026925 33 1520592120 2018.03.09 10:42 1.82086000 1.82065000 1.82042000 1.82086000 1.82115125 0.00026495 137 1520592180 2018.03.09 10:43 1.82066000 1.82013000 1.82013000 1.82069000 1.82105399 0.00033777 128 1520592240 2018.03.09 10:44 1.82011000 1.82023000 1.81996000 1.82023000 1.82097551 0.00038297 138 1520592300 2018.03.09 10:45 1.82025000 1.82026000 1.82020000 1.82059000 1.82090737 0.00042180 111 1520592360 2018.03.09 10:46 1.82028000 1.82045000 1.82002000 1.82045000 1.82086381 0.00044157 130 1520592420 2018.03.09 10:47 1.82048000 1.82079000 1.82033000 1.82098000 1.82085678 0.00043370 114 1520592480 2018.03.09 10:48 1.82081000 1.82083000 1.82070000 1.82094000 1.82085423 0.00042949 132 1520592540 2018.03.09 10:49 1.82083000 1.82021000 1.81996000 1.82090000 1.82079287 0.00046107 114 1520592600 2018.03.09 10:50 1.82022000 1.82037000 1.82022000 1.82057000 1.82075260 0.00047185 143 1520592660 2018.03.09 10:51 1.82035000 1.82062000 1.82035000 1.82069000 1.82073997 0.00045975 53 1520592720 2018.03.09 10:52 1.82062000 1.82060000 1.82054000 1.82070000 1.82072664 0.00044010 55 1520592780 2018.03.09 10:53 1.82060000 1.82081000 1.82052000 1.82081000 1.82073458 0.00040393 98 1520592840 2018.03.09 10:54 1.82081000 1.82110000 1.82077000 1.82112000 1.82076938 0.00038315 65 1520592900 2018.03.09 10:55 1.82110000 1.82110000 1.82099000 1.82128000 1.82080087 0.00036775 111 1520592960 2018.03.09 10:56 1.82110000 1.82151000 1.82100000 1.82152000 1.82086841 0.00039481 81 1520593020 2018.03.09 10:57 1.82152000 1.82158000 1.82148000 1.82170000 1.82093618 0.00044205 93 1520593080 2018.03.09 10:58 1.82155000 1.82148000 1.82144000 1.82165000 1.82098797 0.00048083 72 1520593140 2018.03.09 10:59 1.82149000 1.82119000 1.82114000 1.82150000 1.82100721 0.00049030 57 1520593200 2018.03.09 11:00 1.82117000 1.82131000 1.82101000 1.82146000 1.82103605 0.00050272 85 1520593260 2018.03.09 11:01 1.82130000 1.82114000 1.82114000 1.82130000 1.82104595 0.00050657 69 1520593320 2018.03.09 11:02 1.82116000 1.82141000 1.82116000 1.82141000 1.82108062 0.00051940 72 1520593380 2018.03.09 11:03 1.82141000 1.82136000 1.82121000 1.82153000 1.82110723 0.00048773 92 1520593440 2018.03.09 11:04 1.82136000 1.82127000 1.82123000 1.82141000 1.82112273 0.00045304 65 1520593500 2018.03.09 11:05 1.82126000 1.82129000 1.82119000 1.82148000 1.82113866 0.00041584 62 1520593560 2018.03.09 11:06 1.82129000 1.82120000 1.82109000 1.82129000 1.82114450 0.00038777 93 1520593620 2018.03.09 11:07 1.82121000 1.82135000 1.82115000 1.82146000 1.82116407 0.00038581 100 1520593680 2018.03.09 11:08 1.82137000 1.82118000 1.82108000 1.82140000 1.82116559 0.00037877 91 1520593740 2018.03.09 11:09 1.82118000 1.82087000 1.82076000 1.82118000 1.82113744 0.00031837 121 1520593800 2018.03.09 11:10 1.82087000 1.82079000 1.82061000 1.82091000 1.82110435 0.00028356 97 1520593860 2018.03.09 11:11 1.82077000 1.82060000 1.82051000 1.82077000 1.82105632 0.00029792 89 1520593920 2018.03.09 11:12 1.82059000 1.82056000 1.82047000 1.82070000 1.82100905 0.00031973 72 1520593980 2018.03.09 11:13 1.82058000 1.82070000 1.82049000 1.82075000 1.82097961 0.00033787 112 1520594040 2018.03.09 11:14 1.82074000 1.82092000 1.82042000 1.82093000 1.82097394 0.00033981 132 1520594100 2018.03.09 11:15 1.82094000 1.82106000 1.82087000 1.82115000 1.82098213 0.00033528 92 1520594160 2018.03.09 11:16 1.82104000 1.82099000 1.82099000 1.82122000 1.82098288 0.00031351 74 1520594220 2018.03.09 11:17 1.82099000 1.82099000 1.82079000 1.82110000 1.82098356 0.00028342 101 1520594280 2018.03.09 11:18 1.82098000 1.82082000 1.82077000 1.82109000 1.82096798 0.00026769 81 1520594340 2018.03.09 11:19 1.82085000 1.82113000 1.82083000 1.82117000 1.82098341 0.00026135 81 1520594400 2018.03.09 11:20 1.82116000 1.82098000 1.82098000 1.82128000 1.82098309 0.00025100 79 1520594460 2018.03.09 11:21 1.82098000 1.82091000 1.82091000 1.82105000 1.82097613 0.00025017 58 1520594520 2018.03.09 11:22 1.82090000 1.82078000 1.82076000 1.82109000 1.82095745 0.00023637 112 1520594580 2018.03.09 11:23 1.82080000 1.82070000 1.82063000 1.82094000 1.82093293 0.00022702 70 1520594640 2018.03.09 11:24 1.82070000 1.82035000 1.82033000 1.82070000 1.82087741 0.00025143 61 1520594700 2018.03.09 11:25 1.82038000 1.82048000 1.82038000 1.82072000 1.82083956 0.00025164 92 1520594760 2018.03.09 11:26 1.82048000 1.82060000 1.82044000 1.82063000 1.82081675 0.00024525 49 1520594820 2018.03.09 11:27 1.82062000 1.82071000 1.82061000 1.82071000 1.82080658 0.00021537 16 1520594880 2018.03.09 11:28 1.82071000 1.82070000 1.82069000 1.82085000 1.82079643 0.00019896 50 1520594940 2018.03.09 11:29 1.82070000 1.82021000 1.82021000 1.82114000 1.82074058 0.00023309 134 1520595000 2018.03.09 11:30 1.82015000 1.81972000 1.81925000 1.82034000 1.82064338 0.00032706 141 1520595060 2018.03.09 11:31 1.81974000 1.81967000 1.81949000 1.81985000 1.82055068 0.00040483 105 1520595120 2018.03.09 11:32 1.81970000 1.82018000 1.81966000 1.82021000 1.82051538 0.00042142 125 1520595180 2018.03.09 11:33 1.82022000 1.82046000 1.82020000 1.82066000 1.82051010 0.00042090 178 1520595240 2018.03.09 11:34 1.82045000 1.82057000 1.82045000 1.82077000 1.82051581 0.00040980 84 1520595300 2018.03.09 11:35 1.82055000 1.82053000 1.82029000 1.82057000 1.82051716 0.00039113 66 1520595360 2018.03.09 11:36 1.82057000 1.82044000 1.82033000 1.82059000 1.82050981 0.00037761 65 1520595420 2018.03.09 11:37 1.82044000 1.82058000 1.82043000 1.82079000 1.82051650 0.00036212 119 1520595480 2018.03.09 11:38 1.82058000 1.82062000 1.82053000 1.82071000 1.82052635 0.00035661 74 1520595540 2018.03.09 11:39 1.82060000 1.82036000 1.82032000 1.82060000 1.82051051 0.00033021 119 1520595600 2018.03.09 11:40 1.82035000 1.82072000 1.82035000 1.82080000 1.82053046 0.00032007 123 1520595660 2018.03.09 11:41 1.82074000 1.82080000 1.82074000 1.82101000 1.82055613 0.00032125 81 1520595720 2018.03.09 11:42 1.82083000 1.82073000 1.82073000 1.82113000 1.82057269 0.00032524 110 1520595780 2018.03.09 11:43 1.82074000 1.82082000 1.82072000 1.82085000 1.82059624 0.00033731 87 1520595840 2018.03.09 11:44 1.82080000 1.82059000 1.82045000 1.82080000 1.82059565 0.00033257 90 1520595900 2018.03.09 11:45 1.82057000 1.82086000 1.82051000 1.82090000 1.82062083 0.00034526 110 1520595960 2018.03.09 11:46 1.82086000 1.82098000 1.82086000 1.82103000 1.82065503 0.00036635 55 1520596020 2018.03.09 11:47 1.82096000 1.82076000 1.82076000 1.82109000 1.82066503 0.00037083 43 1520596080 2018.03.09 11:48 1.82076000 1.82068000 1.82062000 1.82076000 1.82066646 0.00037134 45 1520596140 2018.03.09 11:49 1.82069000 1.82029000 1.82023000 1.82072000 1.82063060 0.00035384 52 1520596200 2018.03.09 11:50 1.82029000 1.82034000 1.82023000 1.82037000 1.82060293 0.00029020 55 1520596260 2018.03.09 11:51 1.82030000 1.82030000 1.82026000 1.82036000 1.82057408 0.00021172 31 1520596320 2018.03.09 11:52 1.82031000 1.82032000 1.82006000 1.82034000 1.82054988 0.00020377 54 1520596380 2018.03.09 11:53 1.82032000 1.82017000 1.82009000 1.82037000 1.82051370 0.00022653 120 1520596440 2018.03.09 11:54 1.82019000 1.82019000 1.82008000 1.82029000 1.82048287 0.00024461 74 1520596500 2018.03.09 11:55 1.82017000 1.82000000 1.81996000 1.82019000 1.82043688 0.00027857 82 1520596560 2018.03.09 11:56 1.82000000 1.81998000 1.81994000 1.82015000 1.82039337 0.00030954 65 1520596620 2018.03.09 11:57 1.81998000 1.81998000 1.81987000 1.82008000 1.82035400 0.00033250 79 1520596680 2018.03.09 11:58 1.81999000 1.82026000 1.81992000 1.82026000 1.82034505 0.00033072 97 1520596740 2018.03.09 11:59 1.82024000 1.82059000 1.82010000 1.82059000 1.82036838 0.00032737 105 1520596800 2018.03.09 12:00 1.82060000 1.82032000 1.82028000 1.82078000 1.82036377 0.00031916 104 1520596860 2018.03.09 12:01 1.82034000 1.82016000 1.82002000 1.82037000 1.82034436 0.00031117 57 1520596920 2018.03.09 12:02 1.82016000 1.81977000 1.81977000 1.82017000 1.82028966 0.00033386 75 1520596980 2018.03.09 12:03 1.81977000 1.81969000 1.81964000 1.81994000 1.82023255 0.00034805 49 1520597040 2018.03.09 12:04 1.81967000 1.81958000 1.81948000 1.81978000 1.82017040 0.00037873 95 1520597100 2018.03.09 12:05 1.81959000 1.81952000 1.81952000 1.81971000 1.82010846 0.00038415 63 1520597160 2018.03.09 12:06 1.81952000 1.81952000 1.81930000 1.81963000 1.82005242 0.00036256 62 1520597220 2018.03.09 12:07 1.81950000 1.81956000 1.81933000 1.81959000 1.82000552 0.00034864 74 1520597280 2018.03.09 12:08 1.81954000 1.82004000 1.81954000 1.82005000 1.82000880 0.00031419 72 1520597340 2018.03.09 12:09 1.82004000 1.82003000 1.81992000 1.82010000 1.82001082 0.00030783 55 1520597400 2018.03.09 12:10 1.82002000 1.82001000 1.81993000 1.82002000 1.82001074 0.00029890 58 1520597460 2018.03.09 12:11 1.82002000 1.82036000 1.82002000 1.82039000 1.82004401 0.00030481 77 1520597520 2018.03.09 12:12 1.82036000 1.82006000 1.82006000 1.82037000 1.82004553 0.00029880 42 1520597580 2018.03.09 12:13 1.82009000 1.82011000 1.82005000 1.82013000 1.82005167 0.00029913 49 1520597640 2018.03.09 12:14 1.82011000 1.82023000 1.82010000 1.82026000 1.82006865 0.00030422 68 1520597700 2018.03.09 12:15 1.82023000 1.82033000 1.82023000 1.82041000 1.82009354 0.00031546 68 1520597760 2018.03.09 12:16 1.82031000 1.82069000 1.82026000 1.82070000 1.82015035 0.00035484 98 1520597820 2018.03.09 12:17 1.82078000 1.82062000 1.82062000 1.82108000 1.82019508 0.00038007 55 1520597880 2018.03.09 12:18 1.82062000 1.82099000 1.82058000 1.82111000 1.82027078 0.00044114 81 1520597940 2018.03.09 12:19 1.82099000 1.82108000 1.82088000 1.82119000 1.82034785 0.00049935 94 1520598000 2018.03.09 12:20 1.82107000 1.82084000 1.82066000 1.82107000 1.82039472 0.00053035 74 1520598060 2018.03.09 12:21 1.82085000 1.82074000 1.82073000 1.82095000 1.82042761 0.00054692 52 1520598120 2018.03.09 12:22 1.82074000 1.82043000 1.82039000 1.82074000 1.82042784 0.00052687 66 1520598180 2018.03.09 12:23 1.82044000 1.82039000 1.82030000 1.82055000 1.82042423 0.00049923 54 1520598240 2018.03.09 12:24 1.82039000 1.82065000 1.82037000 1.82077000 1.82044573 0.00047065 89 1520598300 2018.03.09 12:25 1.82065000 1.82068000 1.82039000 1.82077000 1.82046804 0.00043055 103 1520598360 2018.03.09 12:26 1.82072000 1.82049000 1.82049000 1.82083000 1.82047014 0.00037507 86 1520598420 2018.03.09 12:27 1.82054000 1.82050000 1.82042000 1.82057000 1.82047298 0.00031520 51 1520598480 2018.03.09 12:28 1.82054000 1.82034000 1.82024000 1.82059000 1.82046032 0.00030193 74 1520598540 2018.03.09 12:29 1.82034000 1.82042000 1.82034000 1.82047000 1.82045648 0.00028686 60 1520598600 2018.03.09 12:30 1.82044000 1.82003000 1.82003000 1.82049000 1.82041586 0.00029415 83 1520598660 2018.03.09 12:31 1.82003000 1.81984000 1.81984000 1.82012000 1.82036102 0.00033499 67 1520598720 2018.03.09 12:32 1.81984000 1.81997000 1.81976000 1.81999000 1.82032378 0.00035317 108 1520598780 2018.03.09 12:33 1.81999000 1.82028000 1.81999000 1.82033000 1.82031961 0.00035190 44 1520598840 2018.03.09 12:34 1.82023000 1.82028000 1.82017000 1.82056000 1.82031583 0.00035317 114 1520598900 2018.03.09 12:35 1.82031000 1.82052000 1.82029000 1.82059000 1.82033528 0.00034706 53 1520598960 2018.03.09 12:36 1.82050000 1.82036000 1.82032000 1.82059000 1.82033763 0.00033697 60 1520599020 2018.03.09 12:37 1.82036000 1.82032000 1.82026000 1.82038000 1.82033595 0.00033164 63 1520599080 2018.03.09 12:38 1.82032000 1.82014000 1.82011000 1.82032000 1.82031729 0.00030629 48 1520599140 2018.03.09 12:39 1.82014000 1.82007000 1.82002000 1.82015000 1.82029374 0.00026563 52 1520599200 2018.03.09 12:40 1.82005000 1.82020000 1.82005000 1.82029000 1.82028481 0.00023844 81 1520599260 2018.03.09 12:41 1.82020000 1.82037000 1.82020000 1.82045000 1.82029293 0.00021552 52 1520599320 2018.03.09 12:42 1.82035000 1.82018000 1.82016000 1.82035000 1.82028217 0.00021551 75 1520599380 2018.03.09 12:43 1.82018000 1.82017000 1.82014000 1.82026000 1.82027149 0.00021630 48 1520599440 2018.03.09 12:44 1.82018000 1.82033000 1.82018000 1.82040000 1.82027706 0.00019948 74 1520599500 2018.03.09 12:45 1.82033000 1.82019000 1.82019000 1.82037000 1.82026877 0.00017797 83 1520599560 2018.03.09 12:46 1.82019000 1.82021000 1.82009000 1.82029000 1.82026317 0.00017048 75 1520599620 2018.03.09 12:47 1.82020000 1.82008000 1.81992000 1.82020000 1.82024573 0.00016297 86 1520599680 2018.03.09 12:48 1.82006000 1.81986000 1.81984000 1.82013000 1.82020899 0.00017573 79 1520599740 2018.03.09 12:49 1.81983000 1.81963000 1.81962000 1.81991000 1.82015385 0.00020523 88 1520599800 2018.03.09 12:50 1.81963000 1.81935000 1.81919000 1.81966000 1.82007729 0.00027195 112 1520599860 2018.03.09 12:51 1.81937000 1.81917000 1.81917000 1.81937000 1.81999088 0.00034774 90 1520599920 2018.03.09 12:52 1.81917000 1.81947000 1.81917000 1.81951000 1.81994128 0.00037906 72 1520599980 2018.03.09 12:53 1.81946000 1.81927000 1.81927000 1.81946000 1.81987734 0.00041613 66 1520600040 2018.03.09 12:54 1.81927000 1.81904000 1.81904000 1.81927000 1.81979760 0.00046637 67 1520600100 2018.03.09 12:55 1.81904000 1.81998000 1.81897000 1.82012000 1.81981497 0.00043490 89 1520600160 2018.03.09 12:56 1.82002000 1.81962000 1.81962000 1.82006000 1.81979640 0.00042313 68 1520600220 2018.03.09 12:57 1.81962000 1.81998000 1.81960000 1.81998000 1.81981389 0.00040609 57 1520600280 2018.03.09 12:58 1.82003000 1.82008000 1.82002000 1.82033000 1.81983923 0.00040163 100 1520600340 2018.03.09 12:59 1.82006000 1.82013000 1.81993000 1.82018000 1.81986692 0.00040272 127 1520600400 2018.03.09 13:00 1.82011000 1.81984000 1.81980000 1.82011000 1.81986436 0.00039571 117 1520600460 2018.03.09 13:01 1.81984000 1.81995000 1.81984000 1.82011000 1.81987251 0.00038059 57 1520600520 2018.03.09 13:02 1.81995000 1.81996000 1.81993000 1.82024000 1.81988085 0.00037620 71 1520600580 2018.03.09 13:03 1.81994000 1.81997000 1.81991000 1.81997000 1.81988934 0.00037295 26 1520600640 2018.03.09 13:04 1.81997000 1.81985000 1.81985000 1.82022000 1.81988559 0.00035870 71 1520600700 2018.03.09 13:05 1.81985000 1.82004000 1.81985000 1.82009000 1.81990030 0.00035878 33 1520600760 2018.03.09 13:06 1.82004000 1.81982000 1.81951000 1.82004000 1.81989265 0.00034940 77 1520600820 2018.03.09 13:07 1.81989000 1.81952000 1.81951000 1.81992000 1.81985716 0.00034166 62 1520600880 2018.03.09 13:08 1.81952000 1.81976000 1.81938000 1.81976000 1.81984791 0.00033879 80 1520600940 2018.03.09 13:09 1.81974000 1.81956000 1.81956000 1.81974000 1.81982049 0.00033193 38 1520601000 2018.03.09 13:10 1.81956000 1.81985000 1.81951000 1.81986000 1.81982330 0.00031559 49 1520601060 2018.03.09 13:11 1.81984000 1.81980000 1.81977000 1.81986000 1.81982108 0.00027942 32 1520601120 2018.03.09 13:12 1.81978000 1.82008000 1.81974000 1.82010000 1.81984574 0.00027688 43 1520601180 2018.03.09 13:13 1.82006000 1.82017000 1.82006000 1.82029000 1.81987662 0.00025698 61 1520601240 2018.03.09 13:14 1.82017000 1.82034000 1.82007000 1.82037000 1.81992075 0.00020084 70 1520601300 2018.03.09 13:15 1.82033000 1.82041000 1.82032000 1.82061000 1.81996735 0.00022986 69 1520601360 2018.03.09 13:16 1.82041000 1.82051000 1.82037000 1.82063000 1.82001903 0.00025057 65 1520601420 2018.03.09 13:17 1.82051000 1.82024000 1.82024000 1.82064000 1.82004007 0.00025816 56 1520601480 2018.03.09 13:18 1.82022000 1.82015000 1.82013000 1.82025000 1.82005054 0.00026110 52 1520601540 2018.03.09 13:19 1.82015000 1.82036000 1.82004000 1.82038000 1.82008001 0.00027561 72 1520601600 2018.03.09 13:20 1.82032000 1.82043000 1.82026000 1.82044000 1.82011335 0.00028824 38 1520601660 2018.03.09 13:21 1.82044000 1.82026000 1.82025000 1.82052000 1.82012731 0.00029100 74 1520601720 2018.03.09 13:22 1.82026000 1.82039000 1.82015000 1.82045000 1.82015233 0.00029991 84 1520601780 2018.03.09 13:23 1.82039000 1.82037000 1.82024000 1.82042000 1.82017306 0.00030568 49 1520601840 2018.03.09 13:24 1.82034000 1.82021000 1.82019000 1.82039000 1.82017658 0.00029786 49 1520601900 2018.03.09 13:25 1.82020000 1.82027000 1.82020000 1.82029000 1.82018548 0.00029870 21 1520601960 2018.03.09 13:26 1.82027000 1.82024000 1.82024000 1.82030000 1.82019067 0.00028832 31 1520602020 2018.03.09 13:27 1.82024000 1.82046000 1.82022000 1.82047000 1.82021632 0.00025457 68 1520602080 2018.03.09 13:28 1.82046000 1.82060000 1.82034000 1.82104000 1.82025286 0.00024844 127 1520602140 2018.03.09 13:29 1.82060000 1.82075000 1.82056000 1.82104000 1.82030021 0.00021995 71 1520602200 2018.03.09 13:30 1.82076000 1.82078000 1.82069000 1.82080000 1.82034590 0.00021935 44 1520602260 2018.03.09 13:31 1.82078000 1.82081000 1.82066000 1.82083000 1.82039010 0.00020471 47 1520602320 2018.03.09 13:32 1.82085000 1.82101000 1.82075000 1.82101000 1.82044914 0.00023268 59 1520602380 2018.03.09 13:33 1.82100000 1.82080000 1.82080000 1.82100000 1.82048255 0.00023697 89 1520602440 2018.03.09 13:34 1.82078000 1.82075000 1.82074000 1.82109000 1.82050803 0.00024287 97 1520602500 2018.03.09 13:35 1.82074000 1.82065000 1.82065000 1.82086000 1.82052155 0.00024466 46 1520602560 2018.03.09 13:36 1.82069000 1.82073000 1.82066000 1.82087000 1.82054140 0.00025051 48 1520602620 2018.03.09 13:37 1.82073000 1.82094000 1.82073000 1.82124000 1.82057936 0.00025904 97 1520602680 2018.03.09 13:38 1.82094000 1.82070000 1.82062000 1.82098000 1.82059085 0.00024255 67 1520602740 2018.03.09 13:39 1.82067000 1.82074000 1.82055000 1.82082000 1.82060506 0.00023953 73 1520602800 2018.03.09 13:40 1.82074000 1.82070000 1.82069000 1.82077000 1.82061410 0.00023733 31 1520602860 2018.03.09 13:41 1.82071000 1.82142000 1.82069000 1.82142000 1.82069085 0.00028364 84 1520602920 2018.03.09 13:42 1.82139000 1.82129000 1.82115000 1.82141000 1.82074791 0.00030795 64 1520602980 2018.03.09 13:43 1.82129000 1.82122000 1.82108000 1.82134000 1.82079287 0.00031679 86 1520603040 2018.03.09 13:44 1.82122000 1.82154000 1.82117000 1.82154000 1.82086403 0.00033538 53 1520603100 2018.03.09 13:45 1.82154000 1.82140000 1.82119000 1.82154000 1.82091507 0.00033246 66 1520603160 2018.03.09 13:46 1.82138000 1.82110000 1.82110000 1.82138000 1.82093269 0.00029935 45 1520603220 2018.03.09 13:47 1.82110000 1.82043000 1.82042000 1.82113000 1.82088481 0.00030325 89 1520603280 2018.03.09 13:48 1.82043000 1.82024000 1.82024000 1.82047000 1.82082340 0.00033812 44 1520603340 2018.03.09 13:49 1.82022000 1.82052000 1.82022000 1.82073000 1.82079450 0.00035108 66 1520603400 2018.03.09 13:50 1.82052000 1.82026000 1.82024000 1.82074000 1.82074360 0.00038347 60 1520603460 2018.03.09 13:51 1.82029000 1.82010000 1.82010000 1.82035000 1.82068230 0.00042605 45 1520603520 2018.03.09 13:52 1.82010000 1.82045000 1.82007000 1.82053000 1.82066018 0.00042953 77 1520603580 2018.03.09 13:53 1.82045000 1.82013000 1.82008000 1.82051000 1.82060969 0.00045909 80 1520603640 2018.03.09 13:54 1.82015000 1.82074000 1.82015000 1.82074000 1.82062210 0.00045489 77 1520603700 2018.03.09 13:55 1.82074000 1.82113000 1.82074000 1.82117000 1.82067047 0.00045385 77 1520603760 2018.03.09 13:56 1.82112000 1.82128000 1.82108000 1.82134000 1.82072852 0.00045912 62 1520603820 2018.03.09 13:57 1.82128000 1.82136000 1.82117000 1.82155000 1.82078866 0.00046798 128 1520603880 2018.03.09 13:58 1.82138000 1.82124000 1.82124000 1.82147000 1.82083165 0.00047342 61 1520603940 2018.03.09 13:59 1.82125000 1.82146000 1.82124000 1.82155000 1.82089149 0.00048866 89 1520604000 2018.03.09 14:00 1.82149000 1.82198000 1.82146000 1.82201000 1.82099516 0.00054019 160 1520604060 2018.03.09 14:01 1.82196000 1.82177000 1.82173000 1.82202000 1.82106895 0.00056585 88 1520604120 2018.03.09 14:02 1.82177000 1.82187000 1.82165000 1.82194000 1.82114524 0.00060373 85 1520604180 2018.03.09 14:03 1.82187000 1.82191000 1.82187000 1.82195000 1.82121808 0.00064287 30 1520604240 2018.03.09 14:04 1.82191000 1.82182000 1.82180000 1.82197000 1.82127540 0.00066910 42 1520604300 2018.03.09 14:05 1.82182000 1.82163000 1.82155000 1.82191000 1.82130917 0.00068421 64 1520604360 2018.03.09 14:06 1.82163000 1.82163000 1.82151000 1.82165000 1.82133973 0.00069640 53 1520604420 2018.03.09 14:07 1.82162000 1.82137000 1.82130000 1.82162000 1.82134261 0.00066691 40 1520604480 2018.03.09 14:08 1.82137000 1.82124000 1.82113000 1.82137000 1.82133284 0.00061783 53 1520604540 2018.03.09 14:09 1.82124000 1.82105000 1.82102000 1.82125000 1.82130590 0.00058939 115 1520604600 2018.03.09 14:10 1.82105000 1.82134000 1.82104000 1.82135000 1.82130915 0.00054125 96 1520604660 2018.03.09 14:11 1.82135000 1.82144000 1.82129000 1.82149000 1.82132161 0.00046909 59 1520604720 2018.03.09 14:12 1.82145000 1.82119000 1.82114000 1.82145000 1.82130908 0.00042956 131 1520604780 2018.03.09 14:13 1.82121000 1.82152000 1.82121000 1.82167000 1.82132916 0.00033471 148 1520604840 2018.03.09 14:14 1.82150000 1.82167000 1.82150000 1.82181000 1.82136163 0.00030129 110 1520604900 2018.03.09 14:15 1.82167000 1.82158000 1.82155000 1.82179000 1.82138242 0.00029056 75 1520604960 2018.03.09 14:16 1.82158000 1.82160000 1.82157000 1.82165000 1.82140314 0.00028361 30 1520605020 2018.03.09 14:17 1.82160000 1.82206000 1.82156000 1.82213000 1.82146570 0.00029179 102 1520605080 2018.03.09 14:18 1.82202000 1.82182000 1.82179000 1.82206000 1.82149944 0.00028480 97 1520605140 2018.03.09 14:19 1.82186000 1.82192000 1.82186000 1.82204000 1.82153950 0.00028598 88 1520605200 2018.03.09 14:20 1.82192000 1.82182000 1.82179000 1.82196000 1.82156621 0.00026987 110 1520605260 2018.03.09 14:21 1.82184000 1.82178000 1.82168000 1.82187000 1.82158657 0.00026749 80 1520605320 2018.03.09 14:22 1.82177000 1.82187000 1.82165000 1.82187000 1.82161357 0.00026618 66 1520605380 2018.03.09 14:23 1.82185000 1.82190000 1.82180000 1.82193000 1.82164085 0.00026714 28 1520605440 2018.03.09 14:24 1.82188000 1.82151000 1.82150000 1.82188000 1.82162838 0.00026396 43 1520605500 2018.03.09 14:25 1.82152000 1.82167000 1.82147000 1.82176000 1.82163235 0.00026460 112 1520605560 2018.03.09 14:26 1.82167000 1.82161000 1.82161000 1.82177000 1.82163022 0.00026437 97 1520605620 2018.03.09 14:27 1.82161000 1.82164000 1.82156000 1.82172000 1.82163115 0.00025797 95 1520605680 2018.03.09 14:28 1.82166000 1.82147000 1.82137000 1.82171000 1.82161580 0.00024532 73 1520605740 2018.03.09 14:29 1.82149000 1.82182000 1.82149000 1.82182000 1.82163525 0.00021181 86 1520605800 2018.03.09 14:30 1.82182000 1.82159000 1.82158000 1.82185000 1.82163094 0.00020238 73 1520605860 2018.03.09 14:31 1.82158000 1.82151000 1.82148000 1.82161000 1.82161942 0.00020266 50 1520605920 2018.03.09 14:32 1.82154000 1.82158000 1.82152000 1.82167000 1.82161567 0.00018035 94 1520605980 2018.03.09 14:33 1.82158000 1.82156000 1.82153000 1.82173000 1.82161037 0.00018203 94 1520606040 2018.03.09 14:34 1.82157000 1.82173000 1.82157000 1.82174000 1.82162176 0.00017809 108 1520606100 2018.03.09 14:35 1.82175000 1.82164000 1.82156000 1.82175000 1.82162350 0.00017708 60 1520606160 2018.03.09 14:36 1.82163000 1.82154000 1.82151000 1.82173000 1.82161554 0.00018163 78 1520606220 2018.03.09 14:37 1.82154000 1.82163000 1.82146000 1.82163000 1.82161692 0.00015148 37 1520606280 2018.03.09 14:38 1.82164000 1.82157000 1.82152000 1.82175000 1.82161245 0.00014653 113 1520606340 2018.03.09 14:39 1.82157000 1.82181000 1.82135000 1.82181000 1.82163127 0.00013101 144 1520606400 2018.03.09 14:40 1.82181000 1.82203000 1.82177000 1.82204000 1.82166924 0.00014699 107 1520606460 2018.03.09 14:41 1.82203000 1.82213000 1.82197000 1.82213000 1.82171312 0.00017795 75 1520606520 2018.03.09 14:42 1.82213000 1.82183000 1.82183000 1.82213000 1.82172425 0.00017830 68 1520606580 2018.03.09 14:43 1.82183000 1.82178000 1.82175000 1.82186000 1.82172956 0.00017571 37 1520606640 2018.03.09 14:44 1.82178000 1.82181000 1.82175000 1.82186000 1.82173722 0.00017128 45 1520606700 2018.03.09 14:45 1.82181000 1.82175000 1.82150000 1.82183000 1.82173844 0.00017090 116 1520606760 2018.03.09 14:46 1.82177000 1.82154000 1.82154000 1.82191000 1.82171954 0.00017082 66 1520606820 2018.03.09 14:47 1.82154000 1.82160000 1.82148000 1.82174000 1.82170816 0.00017080 82 1520606880 2018.03.09 14:48 1.82161000 1.82181000 1.82159000 1.82181000 1.82171786 0.00016387 63 1520606940 2018.03.09 14:49 1.82179000 1.82185000 1.82174000 1.82185000 1.82173044 0.00016568 51 1520607000 2018.03.09 14:50 1.82185000 1.82202000 1.82178000 1.82212000 1.82175802 0.00017638 72 1520607060 2018.03.09 14:51 1.82202000 1.82223000 1.82197000 1.82225000 1.82180297 0.00019984 107 1520607120 2018.03.09 14:52 1.82223000 1.82233000 1.82212000 1.82233000 1.82185316 0.00023065 66 1520607180 2018.03.09 14:53 1.82232000 1.82245000 1.82219000 1.82260000 1.82191000 0.00026429 129 1520607240 2018.03.09 14:54 1.82244000 1.82267000 1.82228000 1.82267000 1.82198238 0.00032195 103 1520607300 2018.03.09 14:55 1.82267000 1.82267000 1.82255000 1.82283000 1.82204787 0.00036005 77 1520607360 2018.03.09 14:56 1.82266000 1.82289000 1.82266000 1.82289000 1.82212807 0.00040386 60 1520607420 2018.03.09 14:57 1.82289000 1.82295000 1.82281000 1.82311000 1.82220635 0.00044406 91 1520607480 2018.03.09 14:58 1.82296000 1.82293000 1.82292000 1.82304000 1.82227527 0.00046378 81 1520607540 2018.03.09 14:59 1.82291000 1.82290000 1.82279000 1.82299000 1.82233477 0.00048504 127 1520607600 2018.03.09 15:00 1.82291000 1.82293000 1.82288000 1.82297000 1.82239146 0.00051065 62 1520607660 2018.03.09 15:01 1.82293000 1.82331000 1.82272000 1.82331000 1.82247894 0.00056657 173 1520607720 2018.03.09 15:02 1.82337000 1.82356000 1.82332000 1.82398000 1.82258190 0.00062084 211 1520607780 2018.03.09 15:03 1.82352000 1.82390000 1.82352000 1.82398000 1.82270743 0.00068936 129 1520607840 2018.03.09 15:04 1.82387000 1.82303000 1.82293000 1.82387000 1.82273815 0.00067066 210 1520607900 2018.03.09 15:05 1.82301000 1.82273000 1.82256000 1.82307000 1.82273738 0.00063307 177 1520607960 2018.03.09 15:06 1.82273000 1.82287000 1.82238000 1.82289000 1.82275001 0.00057580 160 1520608020 2018.03.09 15:07 1.82288000 1.82275000 1.82254000 1.82288000 1.82275001 0.00051519 73 1520608080 2018.03.09 15:08 1.82273000 1.82264000 1.82247000 1.82276000 1.82273953 0.00047180 129 1520608140 2018.03.09 15:09 1.82264000 1.82246000 1.82242000 1.82266000 1.82271291 0.00043755 104 1520608200 2018.03.09 15:10 1.82248000 1.82257000 1.82238000 1.82283000 1.82269930 0.00041481 92 1520608260 2018.03.09 15:11 1.82259000 1.82266000 1.82259000 1.82296000 1.82269555 0.00040293 170 1520608320 2018.03.09 15:12 1.82265000 1.82261000 1.82260000 1.82279000 1.82268741 0.00039876 87 1520608380 2018.03.09 15:13 1.82261000 1.82262000 1.82257000 1.82276000 1.82268099 0.00039871 81 1520608440 2018.03.09 15:14 1.82262000 1.82258000 1.82243000 1.82269000 1.82267137 0.00040417 63 1520608500 2018.03.09 15:15 1.82259000 1.82277000 1.82259000 1.82288000 1.82268076 0.00039994 112 1520608560 2018.03.09 15:16 1.82277000 1.82277000 1.82263000 1.82279000 1.82268926 0.00039357 99 1520608620 2018.03.09 15:17 1.82279000 1.82273000 1.82269000 1.82296000 1.82269314 0.00038759 87 1520608680 2018.03.09 15:18 1.82273000 1.82285000 1.82259000 1.82285000 1.82270808 0.00037925 86 1520608740 2018.03.09 15:19 1.82284000 1.82259000 1.82251000 1.82291000 1.82269683 0.00038200 151 1520608800 2018.03.09 15:20 1.82259000 1.82271000 1.82241000 1.82277000 1.82269809 0.00037798 175 1520608860 2018.03.09 15:21 1.82273000 1.82302000 1.82271000 1.82334000 1.82272875 0.00035033 166 1520608920 2018.03.09 15:22 1.82305000 1.82287000 1.82281000 1.82307000 1.82274220 0.00029632 147 1520608980 2018.03.09 15:23 1.82286000 1.82281000 1.82266000 1.82297000 1.82274866 0.00014555 137 1520609040 2018.03.09 15:24 1.82282000 1.82229000 1.82221000 1.82295000 1.82270497 0.00015800 128 1520609100 2018.03.09 15:25 1.82229000 1.82236000 1.82219000 1.82250000 1.82267212 0.00017347 149 1520609160 2018.03.09 15:26 1.82237000 1.82231000 1.82227000 1.82267000 1.82263763 0.00018507 103 1520609220 2018.03.09 15:27 1.82229000 1.82245000 1.82214000 1.82246000 1.82261976 0.00018855 87 1520609280 2018.03.09 15:28 1.82247000 1.82270000 1.82245000 1.82277000 1.82262740 0.00018883 96 1520609340 2018.03.09 15:29 1.82265000 1.82026000 1.82026000 1.82265000 1.82240194 0.00056553 139 1520609400 2018.03.09 15:30 1.82033000 1.82200000 1.82033000 1.82366000 1.82236366 0.00057905 244 1520609460 2018.03.09 15:31 1.82208000 1.82170000 1.82130000 1.82220000 1.82230045 0.00060650 138 1520609520 2018.03.09 15:32 1.82163000 1.82170000 1.82094000 1.82175000 1.82224327 0.00062948 201 1520609580 2018.03.09 15:33 1.82173000 1.82185000 1.82107000 1.82199000 1.82220581 0.00063834 400 1520609640 2018.03.09 15:34 1.82186000 1.82192000 1.82138000 1.82206000 1.82217859 0.00064205 317 1520609700 2018.03.09 15:35 1.82192000 1.82215000 1.82170000 1.82235000 1.82217587 0.00062886 299 1520609760 2018.03.09 15:36 1.82210000 1.82190000 1.82183000 1.82273000 1.82214960 0.00062181 324 1520609820 2018.03.09 15:37 1.82191000 1.82162000 1.82156000 1.82251000 1.82209916 0.00062591 241 1520609880 2018.03.09 15:38 1.82165000 1.82120000 1.82106000 1.82181000 1.82201352 0.00064420 406 1520609940 2018.03.09 15:39 1.82121000 1.82099000 1.82094000 1.82150000 1.82191605 0.00068229 338 1520610000 2018.03.09 15:40 1.82099000 1.82155000 1.82093000 1.82174000 1.82188118 0.00066824 326 1520610060 2018.03.09 15:41 1.82154000 1.82123000 1.82102000 1.82174000 1.82181917 0.00063892 319 1520610120 2018.03.09 15:42 1.82123000 1.82077000 1.82077000 1.82144000 1.82171925 0.00064171 348 1520610180 2018.03.09 15:43 1.82077000 1.82077000 1.82054000 1.82085000 1.82162884 0.00063208 254 1520610240 2018.03.09 15:44 1.82079000 1.82123000 1.82079000 1.82123000 1.82159086 0.00062240 276 1520610300 2018.03.09 15:45 1.82123000 1.82164000 1.82113000 1.82167000 1.82159554 0.00059823 205 1520610360 2018.03.09 15:46 1.82161000 1.82196000 1.82128000 1.82207000 1.82163025 0.00058423 234 1520610420 2018.03.09 15:47 1.82196000 1.82229000 1.82172000 1.82229000 1.82169308 0.00058379 188 1520610480 2018.03.09 15:48 1.82232000 1.82323000 1.82230000 1.82323000 1.82183945 0.00067638 210 1520610540 2018.03.09 15:49 1.82325000 1.82269000 1.82260000 1.82393000 1.82192046 0.00062843 292 1520610600 2018.03.09 15:50 1.82269000 1.82247000 1.82237000 1.82280000 1.82197280 0.00065652 198 1520610660 2018.03.09 15:51 1.82249000 1.82253000 1.82222000 1.82294000 1.82202586 0.00068236 321 1520610720 2018.03.09 15:52 1.82254000 1.82266000 1.82248000 1.82275000 1.82208626 0.00071234 154 1520610780 2018.03.09 15:53 1.82264000 1.82261000 1.82259000 1.82293000 1.82213614 0.00073645 191 1520610840 2018.03.09 15:54 1.82260000 1.82261000 1.82252000 1.82306000 1.82218127 0.00075773 240 1520610900 2018.03.09 15:55 1.82264000 1.82262000 1.82251000 1.82276000 1.82222305 0.00077884 180 1520610960 2018.03.09 15:56 1.82262000 1.82273000 1.82253000 1.82305000 1.82227133 0.00080062 202 1520611020 2018.03.09 15:57 1.82272000 1.82244000 1.82239000 1.82310000 1.82228740 0.00079361 200 1520611080 2018.03.09 15:58 1.82243000 1.82312000 1.82238000 1.82342000 1.82236669 0.00080016 274 1520611140 2018.03.09 15:59 1.82312000 1.82272000 1.82254000 1.82312000 1.82240034 0.00075135 280 1520611200 2018.03.09 16:00 1.82272000 1.82263000 1.82246000 1.82285000 1.82242221 0.00073360 231 1520611260 2018.03.09 16:01 1.82261000 1.82255000 1.82237000 1.82270000 1.82243438 0.00068609 232 1520611320 2018.03.09 16:02 1.82255000 1.82242000 1.82206000 1.82257000 1.82243301 0.00057629 221 1520611380 2018.03.09 16:03 1.82239000 1.82210000 1.82202000 1.82245000 1.82240130 0.00044973 258 1520611440 2018.03.09 16:04 1.82211000 1.82234000 1.82211000 1.82265000 1.82239546 0.00036775 238 1520611500 2018.03.09 16:05 1.82234000 1.82228000 1.82222000 1.82249000 1.82238446 0.00033301 235 1520611560 2018.03.09 16:06 1.82228000 1.82183000 1.82180000 1.82230000 1.82233166 0.00036992 201 1520611620 2018.03.09 16:07 1.82183000 1.82182000 1.82151000 1.82200000 1.82228293 0.00041301 151 1520611680 2018.03.09 16:08 1.82182000 1.82204000 1.82180000 1.82212000 1.82225979 0.00037071 167 1520611740 2018.03.09 16:09 1.82204000 1.82197000 1.82182000 1.82207000 1.82223219 0.00037713 218 1520611800 2018.03.09 16:10 1.82200000 1.82197000 1.82181000 1.82214000 1.82220722 0.00038964 153 1520611860 2018.03.09 16:11 1.82194000 1.82203000 1.82185000 1.82211000 1.82219034 0.00039257 168 1520611920 2018.03.09 16:12 1.82203000 1.82226000 1.82203000 1.82245000 1.82219698 0.00037575 163 1520611980 2018.03.09 16:13 1.82223000 1.82232000 1.82213000 1.82232000 1.82220869 0.00036083 130 1520612040 2018.03.09 16:14 1.82231000 1.82216000 1.82210000 1.82258000 1.82220406 0.00035114 142 1520612100 2018.03.09 16:15 1.82215000 1.82168000 1.82153000 1.82219000 1.82215415 0.00037081 200 1520612160 2018.03.09 16:16 1.82168000 1.82188000 1.82161000 1.82204000 1.82212804 0.00035947 267 1520612220 2018.03.09 16:17 1.82185000 1.82195000 1.82171000 1.82218000 1.82211108 0.00035886 223 1520612280 2018.03.09 16:18 1.82197000 1.82175000 1.82152000 1.82203000 1.82207669 0.00029536 245 1520612340 2018.03.09 16:19 1.82173000 1.82198000 1.82162000 1.82199000 1.82206748 0.00025978 195 1520612400 2018.03.09 16:20 1.82198000 1.82166000 1.82160000 1.82245000 1.82202868 0.00024511 214 1520612460 2018.03.09 16:21 1.82161000 1.82136000 1.82126000 1.82194000 1.82196499 0.00026072 233 1520612520 2018.03.09 16:22 1.82130000 1.82153000 1.82130000 1.82177000 1.82192356 0.00025920 161 1520612580 2018.03.09 16:23 1.82150000 1.82111000 1.82111000 1.82162000 1.82184608 0.00031695 118 1520612640 2018.03.09 16:24 1.82111000 1.82111000 1.82106000 1.82124000 1.82177598 0.00034444 149 1520612700 2018.03.09 16:25 1.82113000 1.82126000 1.82103000 1.82129000 1.82172684 0.00034986 182 1520612760 2018.03.09 16:26 1.82127000 1.82113000 1.82108000 1.82148000 1.82167000 0.00038128 140 1520612820 2018.03.09 16:27 1.82113000 1.82102000 1.82101000 1.82126000 1.82160809 0.00041710 89 1520612880 2018.03.09 16:28 1.82102000 1.82117000 1.82083000 1.82125000 1.82156637 0.00042513 101 1520612940 2018.03.09 16:29 1.82116000 1.82138000 1.82100000 1.82152000 1.82154862 0.00042082 170 1520613000 2018.03.09 16:30 1.82138000 1.82165000 1.82127000 1.82165000 1.82155827 0.00040921 165 1520613060 2018.03.09 16:31 1.82159000 1.82208000 1.82159000 1.82214000 1.82160796 0.00040752 236 1520613120 2018.03.09 16:32 1.82206000 1.82217000 1.82198000 1.82237000 1.82166149 0.00040306 210 1520613180 2018.03.09 16:33 1.82218000 1.82190000 1.82187000 1.82222000 1.82168421 0.00038352 149 1520613240 2018.03.09 16:34 1.82190000 1.82184000 1.82170000 1.82211000 1.82169904 0.00037454 162 1520613300 2018.03.09 16:35 1.82184000 1.82170000 1.82150000 1.82193000 1.82169913 0.00037454 191 1520613360 2018.03.09 16:36 1.82170000 1.82131000 1.82129000 1.82200000 1.82166207 0.00036981 190 1520613420 2018.03.09 16:37 1.82129000 1.82114000 1.82111000 1.82138000 1.82161235 0.00036584 183 1520613480 2018.03.09 16:38 1.82114000 1.82118000 1.82100000 1.82125000 1.82157118 0.00036519 198 1520613540 2018.03.09 16:39 1.82122000 1.82123000 1.82111000 1.82151000 1.82153868 0.00035182 169 1520613600 2018.03.09 16:40 1.82123000 1.82106000 1.82100000 1.82146000 1.82149309 0.00035417 240 1520613660 2018.03.09 16:41 1.82106000 1.82092000 1.82071000 1.82109000 1.82143851 0.00036495 196 1520613720 2018.03.09 16:42 1.82092000 1.82142000 1.82090000 1.82156000 1.82143675 0.00036417 227 1520613780 2018.03.09 16:43 1.82148000 1.82104000 1.82104000 1.82169000 1.82139896 0.00036429 158 1520613840 2018.03.09 16:44 1.82104000 1.82094000 1.82085000 1.82120000 1.82135525 0.00037290 171 1520613900 2018.03.09 16:45 1.82093000 1.82097000 1.82082000 1.82099000 1.82131856 0.00038458 109 1520613960 2018.03.09 16:46 1.82099000 1.82082000 1.82077000 1.82104000 1.82127108 0.00040436 141 1520614020 2018.03.09 16:47 1.82086000 1.82081000 1.82063000 1.82089000 1.82122717 0.00042268 151 1520614080 2018.03.09 16:48 1.82080000 1.82099000 1.82080000 1.82103000 1.82120458 0.00043168 131 1520614140 2018.03.09 16:49 1.82099000 1.82156000 1.82099000 1.82188000 1.82123843 0.00042818 202 1520614200 2018.03.09 16:50 1.82155000 1.82201000 1.82148000 1.82230000 1.82131191 0.00043929 276 1520614260 2018.03.09 16:51 1.82202000 1.82229000 1.82202000 1.82250000 1.82140506 0.00045837 202 1520614320 2018.03.09 16:52 1.82231000 1.82253000 1.82223000 1.82273000 1.82151220 0.00051022 211 1520614380 2018.03.09 16:53 1.82252000 1.82288000 1.82232000 1.82289000 1.82164247 0.00061985 218 1520614440 2018.03.09 16:54 1.82288000 1.82307000 1.82276000 1.82320000 1.82177842 0.00073698 170 1520614500 2018.03.09 16:55 1.82307000 1.82238000 1.82238000 1.82307000 1.82183572 0.00077004 275 1520614560 2018.03.09 16:56 1.82238000 1.82228000 1.82215000 1.82253000 1.82187803 0.00078281 248 1520614620 2018.03.09 16:57 1.82230000 1.82275000 1.82225000 1.82292000 1.82196107 0.00081686 214 1520614680 2018.03.09 16:58 1.82274000 1.82257000 1.82253000 1.82292000 1.82201907 0.00082820 197 1520614740 2018.03.09 16:59 1.82255000 1.82232000 1.82219000 1.82269000 1.82204773 0.00082086 279 1520614800 2018.03.09 17:00 1.82235000 1.82220000 1.82200000 1.82249000 1.82206223 0.00079530 276 1520614860 2018.03.09 17:01 1.82220000 1.82302000 1.82210000 1.82317000 1.82215345 0.00080206 271 1520614920 2018.03.09 17:02 1.82302000 1.82356000 1.82298000 1.82356000 1.82228740 0.00087242 186 1520614980 2018.03.09 17:03 1.82355000 1.82318000 1.82316000 1.82357000 1.82237241 0.00086754 127 1520615040 2018.03.09 17:04 1.82318000 1.82325000 1.82295000 1.82337000 1.82245599 0.00084399 186 1520615100 2018.03.09 17:05 1.82328000 1.82313000 1.82305000 1.82343000 1.82252018 0.00079906 271 1520615160 2018.03.09 17:06 1.82313000 1.82339000 1.82290000 1.82344000 1.82260302 0.00073525 237 1520615220 2018.03.09 17:07 1.82345000 1.82472000 1.82329000 1.82510000 1.82280464 0.00077709 324 1520615280 2018.03.09 17:08 1.82470000 1.82486000 1.82453000 1.82556000 1.82300039 0.00080772 351 1520615340 2018.03.09 17:09 1.82487000 1.82500000 1.82443000 1.82512000 1.82319083 0.00087094 319 1520615400 2018.03.09 17:10 1.82500000 1.82478000 1.82449000 1.82534000 1.82334218 0.00091258 227 1520615460 2018.03.09 17:11 1.82478000 1.82520000 1.82468000 1.82543000 1.82351911 0.00098860 245 1520615520 2018.03.09 17:12 1.82514000 1.82526000 1.82494000 1.82528000 1.82368491 0.00105692 210 1520615580 2018.03.09 17:13 1.82521000 1.82519000 1.82503000 1.82532000 1.82382825 0.00111412 174 1520615640 2018.03.09 17:14 1.82518000 1.82498000 1.82480000 1.82524000 1.82393794 0.00114839 133 1520615700 2018.03.09 17:15 1.82498000 1.82463000 1.82460000 1.82581000 1.82400385 0.00111451 345 1520615760 2018.03.09 17:16 1.82464000 1.82495000 1.82462000 1.82503000 1.82409396 0.00107549 237 1520615820 2018.03.09 17:17 1.82497000 1.82480000 1.82480000 1.82510000 1.82416120 0.00104966 84 1520615880 2018.03.09 17:18 1.82480000 1.82492000 1.82472000 1.82521000 1.82423347 0.00100417 139 1520615940 2018.03.09 17:19 1.82492000 1.82468000 1.82449000 1.82497000 1.82427600 0.00091252 145 1520616000 2018.03.09 17:20 1.82469000 1.82524000 1.82467000 1.82528000 1.82436781 0.00080158 146 1520616060 2018.03.09 17:21 1.82525000 1.82579000 1.82524000 1.82579000 1.82450325 0.00078416 234 1520616120 2018.03.09 17:22 1.82577000 1.82561000 1.82551000 1.82620000 1.82460866 0.00077842 232 1520616180 2018.03.09 17:23 1.82559000 1.82563000 1.82527000 1.82564000 1.82470593 0.00072677 217 1520616240 2018.03.09 17:24 1.82567000 1.82576000 1.82540000 1.82579000 1.82480632 0.00066607 104 1520616300 2018.03.09 17:25 1.82576000 1.82600000 1.82572000 1.82600000 1.82492000 0.00057225 61 1520616360 2018.03.09 17:26 1.82599000 1.82601000 1.82575000 1.82603000 1.82502381 0.00047157 147 1520616420 2018.03.09 17:27 1.82599000 1.82570000 1.82565000 1.82599000 1.82508821 0.00046443 74 1520616480 2018.03.09 17:28 1.82570000 1.82581000 1.82570000 1.82586000 1.82515695 0.00046386 86 1520616540 2018.03.09 17:29 1.82583000 1.82606000 1.82580000 1.82625000 1.82524296 0.00047843 84 1520616600 2018.03.09 17:30 1.82606000 1.82597000 1.82585000 1.82637000 1.82531220 0.00047575 168 1520616660 2018.03.09 17:31 1.82593000 1.82594000 1.82571000 1.82622000 1.82537199 0.00048263 125 1520616720 2018.03.09 17:32 1.82594000 1.82589000 1.82578000 1.82602000 1.82542132 0.00048754 107 1520616780 2018.03.09 17:33 1.82591000 1.82625000 1.82589000 1.82635000 1.82550024 0.00050821 144 1520616840 2018.03.09 17:34 1.82625000 1.82635000 1.82604000 1.82646000 1.82558117 0.00052089 173 1520616900 2018.03.09 17:35 1.82640000 1.82602000 1.82599000 1.82649000 1.82562297 0.00047972 132 1520616960 2018.03.09 17:36 1.82600000 1.82589000 1.82581000 1.82607000 1.82564840 0.00045493 125 1520617020 2018.03.09 17:37 1.82588000 1.82507000 1.82502000 1.82588000 1.82559331 0.00044685 154 1520617080 2018.03.09 17:38 1.82507000 1.82517000 1.82487000 1.82542000 1.82555300 0.00044674 202 1520617140 2018.03.09 17:39 1.82516000 1.82534000 1.82509000 1.82541000 1.82553271 0.00041612 127 1520617200 2018.03.09 17:40 1.82532000 1.82543000 1.82531000 1.82560000 1.82552293 0.00041764 74 1520617260 2018.03.09 17:41 1.82543000 1.82554000 1.82532000 1.82569000 1.82552456 0.00041239 108 1520617320 2018.03.09 17:42 1.82550000 1.82488000 1.82481000 1.82565000 1.82546317 0.00046919 168 1520617380 2018.03.09 17:43 1.82487000 1.82496000 1.82482000 1.82508000 1.82541525 0.00050655 132 1520617440 2018.03.09 17:44 1.82495000 1.82500000 1.82489000 1.82523000 1.82537570 0.00052963 134 1520617500 2018.03.09 17:45 1.82500000 1.82483000 1.82470000 1.82508000 1.82532373 0.00055000 145 1520617560 2018.03.09 17:46 1.82489000 1.82475000 1.82454000 1.82498000 1.82526909 0.00056772 187 1520617620 2018.03.09 17:47 1.82477000 1.82444000 1.82429000 1.82477000 1.82519013 0.00062197 123 1520617680 2018.03.09 17:48 1.82444000 1.82496000 1.82442000 1.82497000 1.82516821 0.00061773 171 1520617740 2018.03.09 17:49 1.82494000 1.82533000 1.82494000 1.82546000 1.82518362 0.00057984 133 1520617800 2018.03.09 17:50 1.82531000 1.82548000 1.82522000 1.82551000 1.82521185 0.00054738 113 1520617860 2018.03.09 17:51 1.82548000 1.82570000 1.82545000 1.82577000 1.82525834 0.00052253 124 1520617920 2018.03.09 17:52 1.82570000 1.82541000 1.82540000 1.82584000 1.82527278 0.00050208 102 1520617980 2018.03.09 17:53 1.82540000 1.82539000 1.82523000 1.82552000 1.82528394 0.00045234 154 1520618040 2018.03.09 17:54 1.82537000 1.82456000 1.82454000 1.82537000 1.82521500 0.00041013 146 1520618100 2018.03.09 17:55 1.82456000 1.82480000 1.82456000 1.82496000 1.82517547 0.00037492 114 1520618160 2018.03.09 17:56 1.82485000 1.82513000 1.82485000 1.82525000 1.82517114 0.00033849 155 1520618220 2018.03.09 17:57 1.82511000 1.82468000 1.82462000 1.82523000 1.82512437 0.00034732 212 1520618280 2018.03.09 17:58 1.82467000 1.82402000 1.82396000 1.82467000 1.82501919 0.00041597 214 1520618340 2018.03.09 17:59 1.82401000 1.82388000 1.82385000 1.82434000 1.82491070 0.00048102 261 1520618400 2018.03.09 18:00 1.82390000 1.82366000 1.82365000 1.82409000 1.82479158 0.00054827 269 1520618460 2018.03.09 18:01 1.82369000 1.82364000 1.82328000 1.82376000 1.82468191 0.00058931 343 1520618520 2018.03.09 18:02 1.82362000 1.82425000 1.82348000 1.82431000 1.82464077 0.00060118 127 1520618580 2018.03.09 18:03 1.82425000 1.82413000 1.82413000 1.82451000 1.82459213 0.00061456 88 1520618640 2018.03.09 18:04 1.82414000 1.82430000 1.82414000 1.82439000 1.82456431 0.00061529 104 1520618700 2018.03.09 18:05 1.82430000 1.82470000 1.82424000 1.82473000 1.82457723 0.00061127 115 1520618760 2018.03.09 18:06 1.82467000 1.82453000 1.82448000 1.82476000 1.82457273 0.00061069 85 1520618820 2018.03.09 18:07 1.82454000 1.82465000 1.82437000 1.82471000 1.82458009 0.00060920 154 1520618880 2018.03.09 18:08 1.82467000 1.82449000 1.82442000 1.82470000 1.82457151 0.00060445 122 1520618940 2018.03.09 18:09 1.82450000 1.82435000 1.82428000 1.82459000 1.82455041 0.00058324 104 1520619000 2018.03.09 18:10 1.82439000 1.82434000 1.82425000 1.82450000 1.82453037 0.00054660 140 1520619060 2018.03.09 18:11 1.82436000 1.82431000 1.82426000 1.82458000 1.82450939 0.00047993 112 1520619120 2018.03.09 18:12 1.82433000 1.82429000 1.82426000 1.82453000 1.82448849 0.00043388 110 1520619180 2018.03.09 18:13 1.82429000 1.82453000 1.82422000 1.82458000 1.82449245 0.00038565 138 1520619240 2018.03.09 18:14 1.82454000 1.82429000 1.82426000 1.82454000 1.82447317 0.00038127 125 1520619300 2018.03.09 18:15 1.82429000 1.82445000 1.82426000 1.82454000 1.82447096 0.00037340 75 1520619360 2018.03.09 18:16 1.82443000 1.82436000 1.82424000 1.82443000 1.82446039 0.00033862 102 1520619420 2018.03.09 18:17 1.82436000 1.82441000 1.82436000 1.82453000 1.82445559 0.00033266 83 1520619480 2018.03.09 18:18 1.82441000 1.82432000 1.82427000 1.82447000 1.82444268 0.00031319 85 1520619540 2018.03.09 18:19 1.82431000 1.82419000 1.82409000 1.82442000 1.82441861 0.00028217 93 1520619600 2018.03.09 18:20 1.82419000 1.82421000 1.82407000 1.82425000 1.82439875 0.00022399 96 1520619660 2018.03.09 18:21 1.82420000 1.82414000 1.82394000 1.82432000 1.82437410 0.00015340 113 1520619720 2018.03.09 18:22 1.82415000 1.82411000 1.82402000 1.82425000 1.82434895 0.00016100 108 1520619780 2018.03.09 18:23 1.82411000 1.82439000 1.82405000 1.82439000 1.82435286 0.00015322 82 1520619840 2018.03.09 18:24 1.82436000 1.82423000 1.82423000 1.82444000 1.82434116 0.00015652 61 1520619900 2018.03.09 18:25 1.82421000 1.82420000 1.82418000 1.82431000 1.82432772 0.00013854 79 1520619960 2018.03.09 18:26 1.82422000 1.82426000 1.82422000 1.82441000 1.82432127 0.00013190 72 1520620020 2018.03.09 18:27 1.82428000 1.82387000 1.82385000 1.82441000 1.82427829 0.00014518 113 1520620080 2018.03.09 18:28 1.82387000 1.82402000 1.82372000 1.82419000 1.82425369 0.00014849 140 1520620140 2018.03.09 18:29 1.82402000 1.82411000 1.82373000 1.82411000 1.82424001 0.00015081 98 1520620200 2018.03.09 18:30 1.82409000 1.82401000 1.82398000 1.82417000 1.82421810 0.00015859 85 1520620260 2018.03.09 18:31 1.82400000 1.82358000 1.82351000 1.82404000 1.82415733 0.00021540 110 1520620320 2018.03.09 18:32 1.82357000 1.82349000 1.82339000 1.82370000 1.82409377 0.00026828 90 1520620380 2018.03.09 18:33 1.82349000 1.82372000 1.82327000 1.82391000 1.82405818 0.00026914 142 1520620440 2018.03.09 18:34 1.82375000 1.82360000 1.82359000 1.82385000 1.82401454 0.00029044 104 1520620500 2018.03.09 18:35 1.82359000 1.82397000 1.82359000 1.82404000 1.82401030 0.00027455 60 1520620560 2018.03.09 18:36 1.82399000 1.82434000 1.82395000 1.82435000 1.82404170 0.00026955 63 1520620620 2018.03.09 18:37 1.82434000 1.82390000 1.82387000 1.82436000 1.82402820 0.00025850 68 1520620680 2018.03.09 18:38 1.82385000 1.82409000 1.82377000 1.82409000 1.82403409 0.00025074 109 1520620740 2018.03.09 18:39 1.82409000 1.82390000 1.82390000 1.82413000 1.82402132 0.00024905 51 1520620800 2018.03.09 18:40 1.82387000 1.82384000 1.82381000 1.82393000 1.82400405 0.00024709 46 1520620860 2018.03.09 18:41 1.82384000 1.82358000 1.82358000 1.82384000 1.82396366 0.00025930 63 1520620920 2018.03.09 18:42 1.82358000 1.82363000 1.82348000 1.82373000 1.82393189 0.00026648 71 1520620980 2018.03.09 18:43 1.82362000 1.82359000 1.82335000 1.82362000 1.82389933 0.00025519 79 1520621040 2018.03.09 18:44 1.82360000 1.82371000 1.82344000 1.82379000 1.82388129 0.00024644 82 1520621100 2018.03.09 18:45 1.82371000 1.82360000 1.82360000 1.82393000 1.82385450 0.00024112 98 1520621160 2018.03.09 18:46 1.82363000 1.82350000 1.82348000 1.82382000 1.82382074 0.00023202 104 1520621220 2018.03.09 18:47 1.82350000 1.82319000 1.82314000 1.82350000 1.82376067 0.00026633 53 1520621280 2018.03.09 18:48 1.82319000 1.82315000 1.82309000 1.82322000 1.82370251 0.00029232 55 1520621340 2018.03.09 18:49 1.82315000 1.82327000 1.82309000 1.82358000 1.82366132 0.00029426 132 1520621400 2018.03.09 18:50 1.82327000 1.82330000 1.82310000 1.82345000 1.82362691 0.00029542 173 1520621460 2018.03.09 18:51 1.82328000 1.82300000 1.82300000 1.82330000 1.82356720 0.00033072 90 1520621520 2018.03.09 18:52 1.82298000 1.82294000 1.82285000 1.82298000 1.82350747 0.00036764 72 1520621580 2018.03.09 18:53 1.82294000 1.82275000 1.82264000 1.82304000 1.82343533 0.00041454 105 1520621640 2018.03.09 18:54 1.82272000 1.82265000 1.82256000 1.82273000 1.82336054 0.00046459 70 1520621700 2018.03.09 18:55 1.82263000 1.82278000 1.82261000 1.82289000 1.82330525 0.00047484 96 1520621760 2018.03.09 18:56 1.82275000 1.82283000 1.82264000 1.82295000 1.82325999 0.00043616 90 1520621820 2018.03.09 18:57 1.82281000 1.82261000 1.82258000 1.82300000 1.82319808 0.00044621 90 1520621880 2018.03.09 18:58 1.82258000 1.82277000 1.82256000 1.82295000 1.82315731 0.00041559 99 1520621940 2018.03.09 18:59 1.82279000 1.82282000 1.82275000 1.82300000 1.82312519 0.00039119 120 1520622000 2018.03.09 19:00 1.82282000 1.82271000 1.82257000 1.82286000 1.82308565 0.00037037 83 1520622060 2018.03.09 19:01 1.82271000 1.82216000 1.82208000 1.82278000 1.82299749 0.00041101 88 1520622120 2018.03.09 19:02 1.82214000 1.82223000 1.82199000 1.82223000 1.82292440 0.00042529 67 1520622180 2018.03.09 19:03 1.82228000 1.82250000 1.82227000 1.82256000 1.82288398 0.00041144 56 1520622240 2018.03.09 19:04 1.82248000 1.82271000 1.82246000 1.82276000 1.82286741 0.00036961 78 1520622300 2018.03.09 19:05 1.82273000 1.82267000 1.82260000 1.82277000 1.82284861 0.00033250 81 1520622360 2018.03.09 19:06 1.82267000 1.82278000 1.82260000 1.82283000 1.82284207 0.00029811 83 1520622420 2018.03.09 19:07 1.82279000 1.82280000 1.82273000 1.82286000 1.82283807 0.00028697 80 1520622480 2018.03.09 19:08 1.82281000 1.82276000 1.82266000 1.82286000 1.82283063 0.00027671 50 1520622540 2018.03.09 19:09 1.82276000 1.82331000 1.82276000 1.82331000 1.82287629 0.00029578 94 1520622600 2018.03.09 19:10 1.82331000 1.82334000 1.82327000 1.82348000 1.82292045 0.00031912 79 1520622660 2018.03.09 19:11 1.82334000 1.82345000 1.82329000 1.82352000 1.82297088 0.00036387 49 1520622720 2018.03.09 19:12 1.82347000 1.82398000 1.82347000 1.82405000 1.82306699 0.00046850 99 1520622780 2018.03.09 19:13 1.82398000 1.82382000 1.82379000 1.82401000 1.82313870 0.00052365 80 1520622840 2018.03.09 19:14 1.82384000 1.82418000 1.82384000 1.82419000 1.82323787 0.00060138 66 1520622900 2018.03.09 19:15 1.82422000 1.82400000 1.82392000 1.82430000 1.82331046 0.00064568 73 1520622960 2018.03.09 19:16 1.82400000 1.82350000 1.82349000 1.82400000 1.82332851 0.00064553 76 1520623020 2018.03.09 19:17 1.82354000 1.82301000 1.82301000 1.82356000 1.82329818 0.00061766 72 1520623080 2018.03.09 19:18 1.82300000 1.82308000 1.82300000 1.82339000 1.82327740 0.00060144 87 1520623140 2018.03.09 19:19 1.82308000 1.82310000 1.82297000 1.82319000 1.82326050 0.00058931 62 1520623200 2018.03.09 19:20 1.82309000 1.82314000 1.82307000 1.82325000 1.82324903 0.00057438 82 1520623260 2018.03.09 19:21 1.82315000 1.82308000 1.82306000 1.82335000 1.82323293 0.00051944 88 1520623320 2018.03.09 19:22 1.82308000 1.82296000 1.82291000 1.82318000 1.82320693 0.00047186 71 1520623380 2018.03.09 19:23 1.82294000 1.82308000 1.82287000 1.82310000 1.82319485 0.00044650 93 1520623440 2018.03.09 19:24 1.82306000 1.82301000 1.82293000 1.82307000 1.82317724 0.00043778 104 1520623500 2018.03.09 19:25 1.82302000 1.82287000 1.82280000 1.82305000 1.82314798 0.00043515 92 1520623560 2018.03.09 19:26 1.82287000 1.82283000 1.82276000 1.82294000 1.82311770 0.00044232 62 1520623620 2018.03.09 19:27 1.82282000 1.82292000 1.82281000 1.82294000 1.82309887 0.00044573 64 1520623680 2018.03.09 19:28 1.82291000 1.82291000 1.82281000 1.82315000 1.82308088 0.00044889 66 1520623740 2018.03.09 19:29 1.82291000 1.82281000 1.82278000 1.82291000 1.82305508 0.00046057 61 1520623800 2018.03.09 19:30 1.82281000 1.82303000 1.82268000 1.82307000 1.82305269 0.00045714 84 1520623860 2018.03.09 19:31 1.82301000 1.82288000 1.82278000 1.82303000 1.82303625 0.00045607 74 1520623920 2018.03.09 19:32 1.82287000 1.82322000 1.82287000 1.82332000 1.82305375 0.00040091 85 1520623980 2018.03.09 19:33 1.82322000 1.82272000 1.82264000 1.82322000 1.82302196 0.00037675 75 1520624040 2018.03.09 19:34 1.82273000 1.82264000 1.82264000 1.82298000 1.82298558 0.00029117 93 1520624100 2018.03.09 19:35 1.82264000 1.82295000 1.82247000 1.82296000 1.82298220 0.00018280 97 1520624160 2018.03.09 19:36 1.82294000 1.82296000 1.82285000 1.82310000 1.82298008 0.00014122 93 1520624220 2018.03.09 19:37 1.82295000 1.82296000 1.82291000 1.82307000 1.82297817 0.00014084 58 1520624280 2018.03.09 19:38 1.82293000 1.82277000 1.82271000 1.82312000 1.82295834 0.00014298 97 1520624340 2018.03.09 19:39 1.82277000 1.82283000 1.82277000 1.82304000 1.82294612 0.00014030 63 1520624400 2018.03.09 19:40 1.82283000 1.82309000 1.82275000 1.82310000 1.82295982 0.00013992 86 1520624460 2018.03.09 19:41 1.82309000 1.82300000 1.82279000 1.82309000 1.82296365 0.00013871 62 1520624520 2018.03.09 19:42 1.82302000 1.82273000 1.82268000 1.82302000 1.82294140 0.00014177 71 1520624580 2018.03.09 19:43 1.82271000 1.82255000 1.82253000 1.82290000 1.82290412 0.00015462 90 1520624640 2018.03.09 19:44 1.82255000 1.82267000 1.82248000 1.82269000 1.82288182 0.00015789 41 1520624700 2018.03.09 19:45 1.82267000 1.82257000 1.82245000 1.82272000 1.82285213 0.00016999 68 1520624760 2018.03.09 19:46 1.82258000 1.82297000 1.82258000 1.82300000 1.82286335 0.00017187 82 1520624820 2018.03.09 19:47 1.82297000 1.82304000 1.82288000 1.82307000 1.82288018 0.00017654 58 1520624880 2018.03.09 19:48 1.82303000 1.82333000 1.82302000 1.82334000 1.82292302 0.00020634 57 1520624940 2018.03.09 19:49 1.82332000 1.82346000 1.82323000 1.82351000 1.82297416 0.00024378 63 1520625000 2018.03.09 19:50 1.82347000 1.82340000 1.82330000 1.82350000 1.82301471 0.00027019 31 1520625060 2018.03.09 19:51 1.82342000 1.82367000 1.82341000 1.82378000 1.82307712 0.00031973 53 1520625120 2018.03.09 19:52 1.82367000 1.82347000 1.82323000 1.82368000 1.82311454 0.00034193 49 1520625180 2018.03.09 19:53 1.82344000 1.82344000 1.82343000 1.82366000 1.82314554 0.00034777 74 1520625240 2018.03.09 19:54 1.82345000 1.82339000 1.82337000 1.82357000 1.82316882 0.00033994 62 1520625300 2018.03.09 19:55 1.82338000 1.82345000 1.82338000 1.82360000 1.82319560 0.00034956 82 1520625360 2018.03.09 19:56 1.82346000 1.82331000 1.82328000 1.82346000 1.82320649 0.00034952 45 1520625420 2018.03.09 19:57 1.82333000 1.82297000 1.82297000 1.82339000 1.82318397 0.00034334 68 1520625480 2018.03.09 19:58 1.82297000 1.82328000 1.82297000 1.82335000 1.82319312 0.00033291 55 1520625540 2018.03.09 19:59 1.82329000 1.82334000 1.82327000 1.82348000 1.82320710 0.00032639 53 1520625600 2018.03.09 20:00 1.82334000 1.82339000 1.82328000 1.82344000 1.82322452 0.00033025 82 1520625660 2018.03.09 20:01 1.82338000 1.82341000 1.82328000 1.82346000 1.82324219 0.00033125 73 1520625720 2018.03.09 20:02 1.82342000 1.82344000 1.82334000 1.82346000 1.82326103 0.00031539 45 1520625780 2018.03.09 20:03 1.82346000 1.82336000 1.82334000 1.82349000 1.82327045 0.00027321 53 1520625840 2018.03.09 20:04 1.82336000 1.82354000 1.82336000 1.82354000 1.82329612 0.00024249 44 1520625900 2018.03.09 20:05 1.82352000 1.82359000 1.82350000 1.82362000 1.82332411 0.00018391 54 1520625960 2018.03.09 20:06 1.82359000 1.82369000 1.82353000 1.82370000 1.82335896 0.00017400 54 1520626020 2018.03.09 20:07 1.82367000 1.82371000 1.82353000 1.82371000 1.82339239 0.00016609 40 1520626080 2018.03.09 20:08 1.82372000 1.82373000 1.82353000 1.82373000 1.82342454 0.00017404 50 1520626140 2018.03.09 20:09 1.82373000 1.82365000 1.82361000 1.82381000 1.82344602 0.00017788 67 1520626200 2018.03.09 20:10 1.82367000 1.82367000 1.82359000 1.82369000 1.82346735 0.00018238 37 1520626260 2018.03.09 20:11 1.82366000 1.82377000 1.82363000 1.82385000 1.82349617 0.00018945 57 1520626320 2018.03.09 20:12 1.82377000 1.82371000 1.82364000 1.82380000 1.82351654 0.00019679 46 1520626380 2018.03.09 20:13 1.82371000 1.82368000 1.82358000 1.82377000 1.82353210 0.00020101 66 1520626440 2018.03.09 20:14 1.82369000 1.82376000 1.82366000 1.82378000 1.82355381 0.00020707 35 1520626500 2018.03.09 20:15 1.82375000 1.82373000 1.82361000 1.82385000 1.82357059 0.00021155 50 1520626560 2018.03.09 20:16 1.82372000 1.82364000 1.82364000 1.82380000 1.82357720 0.00020464 57 1520626620 2018.03.09 20:17 1.82367000 1.82402000 1.82366000 1.82408000 1.82361937 0.00018066 53 1520626680 2018.03.09 20:18 1.82402000 1.82373000 1.82370000 1.82402000 1.82362991 0.00016559 64 1520626740 2018.03.09 20:19 1.82371000 1.82380000 1.82371000 1.82391000 1.82364611 0.00015570 77 1520626800 2018.03.09 20:20 1.82382000 1.82396000 1.82380000 1.82399000 1.82367600 0.00015744 81 1520626860 2018.03.09 20:21 1.82396000 1.82395000 1.82395000 1.82413000 1.82370210 0.00015522 72 1520626920 2018.03.09 20:22 1.82395000 1.82377000 1.82372000 1.82404000 1.82370856 0.00014373 69 1520626980 2018.03.09 20:23 1.82377000 1.82384000 1.82363000 1.82387000 1.82372108 0.00012101 69 1520627040 2018.03.09 20:24 1.82384000 1.82381000 1.82371000 1.82389000 1.82372955 0.00011315 62 1520627100 2018.03.09 20:25 1.82379000 1.82372000 1.82370000 1.82386000 1.82372864 0.00010910 85 1520627160 2018.03.09 20:26 1.82373000 1.82372000 1.82370000 1.82390000 1.82372782 0.00010908 54 1520627220 2018.03.09 20:27 1.82372000 1.82357000 1.82354000 1.82372000 1.82371279 0.00011986 67 1520627280 2018.03.09 20:28 1.82357000 1.82354000 1.82350000 1.82358000 1.82369633 0.00013193 47 1520627340 2018.03.09 20:29 1.82354000 1.82353000 1.82349000 1.82363000 1.82368049 0.00014320 69 1520627400 2018.03.09 20:30 1.82353000 1.82373000 1.82349000 1.82385000 1.82368521 0.00014142 91 1520627460 2018.03.09 20:31 1.82375000 1.82357000 1.82354000 1.82376000 1.82367423 0.00014698 68 1520627520 2018.03.09 20:32 1.82357000 1.82365000 1.82348000 1.82369000 1.82367193 0.00014785 70 1520627580 2018.03.09 20:33 1.82365000 1.82370000 1.82361000 1.82381000 1.82367460 0.00014682 54 1520627640 2018.03.09 20:34 1.82371000 1.82362000 1.82362000 1.82374000 1.82366940 0.00014813 40 1520627700 2018.03.09 20:35 1.82362000 1.82335000 1.82322000 1.82375000 1.82363898 0.00017411 74 1520627760 2018.03.09 20:36 1.82333000 1.82322000 1.82322000 1.82343000 1.82359908 0.00021156 79 1520627820 2018.03.09 20:37 1.82322000 1.82334000 1.82318000 1.82334000 1.82357440 0.00020657 57 1520627880 2018.03.09 20:38 1.82334000 1.82332000 1.82325000 1.82339000 1.82355017 0.00021965 47 1520627940 2018.03.09 20:39 1.82332000 1.82323000 1.82314000 1.82332000 1.82351968 0.00023376 58 1520628000 2018.03.09 20:40 1.82333000 1.82344000 1.82333000 1.82354000 1.82351209 0.00021507 69 1520628060 2018.03.09 20:41 1.82344000 1.82337000 1.82331000 1.82347000 1.82349856 0.00019734 50 1520628120 2018.03.09 20:42 1.82336000 1.82344000 1.82335000 1.82346000 1.82349298 0.00018940 42 1520628180 2018.03.09 20:43 1.82344000 1.82331000 1.82328000 1.82348000 1.82347556 0.00017997 73 1520628240 2018.03.09 20:44 1.82332000 1.82341000 1.82328000 1.82349000 1.82346931 0.00016497 69 1520628300 2018.03.09 20:45 1.82342000 1.82348000 1.82328000 1.82348000 1.82347033 0.00015513 65 1520628360 2018.03.09 20:46 1.82345000 1.82339000 1.82337000 1.82346000 1.82346268 0.00014553 36 1520628420 2018.03.09 20:47 1.82340000 1.82338000 1.82337000 1.82342000 1.82345481 0.00014430 15 1520628480 2018.03.09 20:48 1.82338000 1.82343000 1.82336000 1.82345000 1.82345244 0.00014301 35 1520628540 2018.03.09 20:49 1.82343000 1.82360000 1.82343000 1.82360000 1.82346650 0.00014675 30 1520628600 2018.03.09 20:50 1.82360000 1.82356000 1.82346000 1.82360000 1.82347540 0.00013800 39 1520628660 2018.03.09 20:51 1.82360000 1.82335000 1.82335000 1.82360000 1.82346346 0.00013575 40 1520628720 2018.03.09 20:52 1.82335000 1.82345000 1.82335000 1.82345000 1.82346218 0.00012879 24 1520628780 2018.03.09 20:53 1.82344000 1.82343000 1.82341000 1.82349000 1.82345911 0.00011608 30 1520628840 2018.03.09 20:54 1.82343000 1.82350000 1.82337000 1.82350000 1.82346301 0.00011287 25 1520628900 2018.03.09 20:55 1.82351000 1.82351000 1.82350000 1.82352000 1.82346748 0.00011280 9 1520628960 2018.03.09 20:56 1.82353000 1.82344000 1.82341000 1.82362000 1.82346486 0.00009722 37 1520629020 2018.03.09 20:57 1.82344000 1.82335000 1.82331000 1.82347000 1.82345393 0.00009198 41 1520629080 2018.03.09 20:58 1.82336000 1.82325000 1.82318000 1.82336000 1.82343450 0.00009245 47 1520629140 2018.03.09 20:59 1.82325000 1.82311000 1.82309000 1.82325000 1.82340360 0.00010565 47 1520629200 2018.03.09 21:00 1.82311000 1.82295000 1.82294000 1.82315000 1.82336040 0.00014726 71 1520629260 2018.03.09 21:01 1.82296000 1.82299000 1.82288000 1.82301000 1.82332512 0.00017382 40 1520629320 2018.03.09 21:02 1.82299000 1.82309000 1.82297000 1.82313000 1.82330273 0.00018409 49 1520629380 2018.03.09 21:03 1.82309000 1.82296000 1.82294000 1.82309000 1.82327009 0.00020665 44 1520629440 2018.03.09 21:04 1.82295000 1.82292000 1.82289000 1.82300000 1.82323675 0.00022677 45 1520629500 2018.03.09 21:05 1.82293000 1.82291000 1.82291000 1.82299000 1.82320563 0.00023953 24 1520629560 2018.03.09 21:06 1.82290000 1.82291000 1.82282000 1.82292000 1.82317747 0.00025217 32 1520629620 2018.03.09 21:07 1.82292000 1.82301000 1.82284000 1.82302000 1.82316152 0.00025507 48 1520629680 2018.03.09 21:08 1.82300000 1.82289000 1.82286000 1.82300000 1.82313566 0.00026128 49 1520629740 2018.03.09 21:09 1.82289000 1.82292000 1.82289000 1.82297000 1.82311512 0.00024870 27 1520629800 2018.03.09 21:10 1.82294000 1.82303000 1.82291000 1.82307000 1.82310702 0.00023005 44 1520629860 2018.03.09 21:11 1.82299000 1.82300000 1.82290000 1.82306000 1.82309683 0.00022613 45 1520629920 2018.03.09 21:12 1.82300000 1.82294000 1.82289000 1.82301000 1.82308189 0.00021590 33 1520629980 2018.03.09 21:13 1.82294000 1.82292000 1.82286000 1.82298000 1.82306647 0.00020504 36 1520630040 2018.03.09 21:14 1.82293000 1.82290000 1.82284000 1.82297000 1.82305062 0.00018374 57 1520630100 2018.03.09 21:15 1.82290000 1.82287000 1.82286000 1.82294000 1.82303342 0.00015496 33 1520630160 2018.03.09 21:16 1.82287000 1.82287000 1.82286000 1.82288000 1.82301785 0.00012633 12 1520630220 2018.03.09 21:17 1.82285000 1.82278000 1.82269000 1.82285000 1.82299520 0.00010587 32 1520630280 2018.03.09 21:18 1.82277000 1.82274000 1.82273000 1.82282000 1.82297089 0.00009438 40 1520630340 2018.03.09 21:19 1.82274000 1.82285000 1.82274000 1.82294000 1.82295938 0.00008769 53 1520630400 2018.03.09 21:20 1.82286000 1.82289000 1.82277000 1.82289000 1.82295277 0.00008627 42 1520630460 2018.03.09 21:21 1.82288000 1.82282000 1.82273000 1.82288000 1.82294013 0.00008578 52 1520630520 2018.03.09 21:22 1.82284000 1.82300000 1.82279000 1.82311000 1.82294583 0.00008264 70 1520630580 2018.03.09 21:23 1.82299000 1.82317000 1.82296000 1.82329000 1.82296718 0.00010497 64 1520630640 2018.03.09 21:24 1.82316000 1.82322000 1.82313000 1.82326000 1.82299126 0.00012797 33 1520630700 2018.03.09 21:25 1.82323000 1.82330000 1.82310000 1.82332000 1.82302066 0.00015497 36 1520630760 2018.03.09 21:26 1.82331000 1.82312000 1.82312000 1.82333000 1.82303012 0.00015842 45 1520630820 2018.03.09 21:27 1.82313000 1.82314000 1.82309000 1.82324000 1.82304059 0.00016456 46 1520630880 2018.03.09 21:28 1.82313000 1.82305000 1.82301000 1.82314000 1.82304148 0.00016145 34 1520630940 2018.03.09 21:29 1.82304000 1.82306000 1.82304000 1.82325000 1.82304325 0.00015985 36 1520631000 2018.03.09 21:30 1.82305000 1.82295000 1.82294000 1.82305000 1.82303437 0.00015788 20 1520631060 2018.03.09 21:31 1.82294000 1.82290000 1.82285000 1.82296000 1.82302157 0.00015621 33 1520631120 2018.03.09 21:32 1.82287000 1.82275000 1.82275000 1.82287000 1.82299571 0.00015968 34 1520631180 2018.03.09 21:33 1.82273000 1.82280000 1.82273000 1.82281000 1.82297707 0.00016157 24 1520631240 2018.03.09 21:34 1.82280000 1.82272000 1.82272000 1.82287000 1.82295258 0.00016848 38 1520631300 2018.03.09 21:35 1.82273000 1.82275000 1.82264000 1.82276000 1.82293329 0.00017360 28 1520631360 2018.03.09 21:36 1.82274000 1.82276000 1.82274000 1.82280000 1.82291679 0.00017856 17 1520631420 2018.03.09 21:37 1.82277000 1.82277000 1.82275000 1.82279000 1.82290281 0.00018115 20 1520631480 2018.03.09 21:38 1.82279000 1.82286000 1.82273000 1.82289000 1.82289873 0.00017870 43 1520631540 2018.03.09 21:39 1.82286000 1.82271000 1.82271000 1.82287000 1.82288076 0.00018787 26 1520631600 2018.03.09 21:40 1.82271000 1.82269000 1.82266000 1.82273000 1.82286259 0.00019779 31 1520631660 2018.03.09 21:41 1.82267000 1.82263000 1.82260000 1.82270000 1.82284044 0.00021132 39 1520631720 2018.03.09 21:42 1.82263000 1.82261000 1.82254000 1.82270000 1.82281849 0.00022147 38 1520631780 2018.03.09 21:43 1.82263000 1.82277000 1.82254000 1.82277000 1.82281387 0.00020871 54 1520631840 2018.03.09 21:44 1.82278000 1.82276000 1.82274000 1.82286000 1.82280874 0.00018949 39 1520631900 2018.03.09 21:45 1.82277000 1.82271000 1.82266000 1.82278000 1.82279934 0.00015726 40 1520631960 2018.03.09 21:46 1.82270000 1.82237000 1.82237000 1.82270000 1.82275845 0.00017190 55 1520632020 2018.03.09 21:47 1.82237000 1.82222000 1.82222000 1.82248000 1.82270717 0.00019419 39 1520632080 2018.03.09 21:48 1.82222000 1.82213000 1.82213000 1.82224000 1.82265220 0.00022424 27 1520632140 2018.03.09 21:49 1.82215000 1.82231000 1.82213000 1.82231000 1.82261961 0.00022203 14 1520632200 2018.03.09 21:50 1.82232000 1.82230000 1.82230000 1.82238000 1.82258917 0.00022419 39 1520632260 2018.03.09 21:51 1.82229000 1.82227000 1.82217000 1.82229000 1.82255877 0.00022753 34 1520632320 2018.03.09 21:52 1.82225000 1.82236000 1.82219000 1.82236000 1.82253984 0.00022998 43 1520632380 2018.03.09 21:53 1.82236000 1.82228000 1.82228000 1.82236000 1.82251510 0.00023227 27 1520632440 2018.03.09 21:54 1.82228000 1.82222000 1.82219000 1.82240000 1.82248699 0.00023978 50 1520632500 2018.03.09 21:55 1.82223000 1.82223000 1.82221000 1.82233000 1.82246252 0.00024182 34 1520632560 2018.03.09 21:56 1.82223000 1.82226000 1.82218000 1.82226000 1.82244323 0.00023849 54 1520632620 2018.03.09 21:57 1.82226000 1.82231000 1.82218000 1.82231000 1.82243054 0.00022969 54 1520632680 2018.03.09 21:58 1.82228000 1.82208000 1.82207000 1.82228000 1.82239716 0.00022246 52 1520632740 2018.03.09 21:59 1.82208000 1.82190000 1.82190000 1.82213000 1.82234981 0.00023806 67 1520632800 2018.03.09 22:00 1.82191000 1.82195000 1.82187000 1.82204000 1.82231173 0.00024308 72 1520632860 2018.03.09 22:01 1.82194000 1.82210000 1.82178000 1.82210000 1.82229157 0.00023765 50 1520632920 2018.03.09 22:02 1.82210000 1.82210000 1.82204000 1.82219000 1.82227332 0.00023067 32 1520632980 2018.03.09 22:03 1.82211000 1.82204000 1.82202000 1.82211000 1.82225110 0.00020696 22 1520633040 2018.03.09 22:04 1.82204000 1.82184000 1.82184000 1.82210000 1.82221195 0.00018917 33 1520633100 2018.03.09 22:05 1.82185000 1.82195000 1.82178000 1.82197000 1.82218700 0.00015778 35 1520633160 2018.03.09 22:06 1.82199000 1.82183000 1.82182000 1.82201000 1.82215300 0.00016476 37 1520633220 2018.03.09 22:07 1.82183000 1.82190000 1.82183000 1.82191000 1.82212891 0.00017034 14 1520633280 2018.03.09 22:08 1.82194000 1.82180000 1.82161000 1.82200000 1.82209758 0.00018354 196 1520633340 2018.03.09 22:09 1.82178000 1.82136000 1.82122000 1.82189000 1.82202733 0.00023968 102 1520633400 2018.03.09 22:10 1.82136000 1.82149000 1.82134000 1.82162000 1.82197616 0.00026338 60 1520633460 2018.03.09 22:11 1.82148000 1.82142000 1.82142000 1.82171000 1.82192319 0.00028771 55 1520633520 2018.03.09 22:12 1.82149000 1.82161000 1.82146000 1.82162000 1.82189336 0.00028221 36 1520633580 2018.03.09 22:13 1.82160000 1.82162000 1.82149000 1.82164000 1.82186733 0.00027741 47 1520633640 2018.03.09 22:14 1.82161000 1.82169000 1.82159000 1.82171000 1.82185044 0.00026985 40 1520633700 2018.03.09 22:15 1.82170000 1.82167000 1.82165000 1.82174000 1.82183326 0.00025959 40 1520633760 2018.03.09 22:16 1.82167000 1.82168000 1.82161000 1.82175000 1.82181866 0.00024330 53 1520633820 2018.03.09 22:17 1.82168000 1.82164000 1.82158000 1.82168000 1.82180165 0.00021866 35 1520633880 2018.03.09 22:18 1.82165000 1.82158000 1.82157000 1.82166000 1.82178054 0.00021218 38 1520633940 2018.03.09 22:19 1.82159000 1.82168000 1.82158000 1.82171000 1.82177096 0.00021040 46 1520634000 2018.03.09 22:20 1.82170000 1.82158000 1.82158000 1.82171000 1.82175277 0.00020807 35 1520634060 2018.03.09 22:21 1.82157000 1.82168000 1.82157000 1.82170000 1.82174584 0.00019225 20 1520634120 2018.03.09 22:22 1.82169000 1.82165000 1.82153000 1.82171000 1.82173672 0.00017357 37 1520634180 2018.03.09 22:23 1.82164000 1.82172000 1.82164000 1.82179000 1.82173512 0.00015916 42 1520634240 2018.03.09 22:24 1.82173000 1.82161000 1.82159000 1.82173000 1.82172321 0.00015449 33 1520634300 2018.03.09 22:25 1.82162000 1.82171000 1.82160000 1.82181000 1.82172195 0.00014530 35 1520634360 2018.03.09 22:26 1.82172000 1.82175000 1.82170000 1.82175000 1.82172462 0.00014492 35 1520634420 2018.03.09 22:27 1.82174000 1.82177000 1.82163000 1.82177000 1.82172894 0.00014268 41 1520634480 2018.03.09 22:28 1.82177000 1.82180000 1.82168000 1.82181000 1.82173571 0.00014720 64 1520634540 2018.03.09 22:29 1.82179000 1.82179000 1.82178000 1.82194000 1.82174088 0.00012489 60 1520634600 2018.03.09 22:30 1.82179000 1.82181000 1.82179000 1.82194000 1.82174746 0.00011673 34 1520634660 2018.03.09 22:31 1.82181000 1.82186000 1.82175000 1.82187000 1.82175818 0.00010068 46 1520634720 2018.03.09 22:32 1.82186000 1.82190000 1.82186000 1.82196000 1.82177169 0.00010743 41 1520634780 2018.03.09 22:33 1.82191000 1.82192000 1.82189000 1.82202000 1.82178581 0.00011412 38 1520634840 2018.03.09 22:34 1.82190000 1.82193000 1.82181000 1.82207000 1.82179954 0.00012307 48 1520634900 2018.03.09 22:35 1.82195000 1.82186000 1.82177000 1.82201000 1.82180530 0.00012305 40 1520634960 2018.03.09 22:36 1.82185000 1.82192000 1.82178000 1.82192000 1.82181623 0.00012715 41 1520635020 2018.03.09 22:37 1.82191000 1.82195000 1.82177000 1.82195000 1.82182897 0.00012946 37 1520635080 2018.03.09 22:38 1.82194000 1.82187000 1.82184000 1.82194000 1.82183287 0.00011866 44 1520635140 2018.03.09 22:39 1.82186000 1.82182000 1.82173000 1.82187000 1.82183165 0.00011326 44 1520635200 2018.03.09 22:40 1.82183000 1.82178000 1.82174000 1.82183000 1.82182673 0.00009776 40 1520635260 2018.03.09 22:41 1.82179000 1.82174000 1.82171000 1.82182000 1.82181847 0.00009282 32 1520635320 2018.03.09 22:42 1.82172000 1.82172000 1.82170000 1.82175000 1.82180909 0.00008740 34 1520635380 2018.03.09 22:43 1.82172000 1.82189000 1.82168000 1.82193000 1.82181680 0.00008637 38 1520635440 2018.03.09 22:44 1.82191000 1.82195000 1.82191000 1.82195000 1.82182948 0.00007653 34 1520635500 2018.03.09 22:45 1.82195000 1.82196000 1.82192000 1.82196000 1.82184191 0.00007518 25 1520635560 2018.03.09 22:46 1.82193000 1.82203000 1.82193000 1.82205000 1.82185983 0.00008091 27 1520635620 2018.03.09 22:47 1.82204000 1.82233000 1.82203000 1.82234000 1.82190460 0.00012792 44 1520635680 2018.03.09 22:48 1.82233000 1.82247000 1.82229000 1.82253000 1.82195845 0.00018029 52 1520635740 2018.03.09 22:49 1.82247000 1.82232000 1.82232000 1.82249000 1.82199288 0.00019821 41 1520635800 2018.03.09 22:50 1.82233000 1.82218000 1.82218000 1.82241000 1.82201071 0.00020124 67 1520635860 2018.03.09 22:51 1.82218000 1.82219000 1.82204000 1.82228000 1.82202778 0.00020515 52 1520635920 2018.03.09 22:52 1.82226000 1.82219000 1.82213000 1.82228000 1.82204323 0.00020893 51 1520635980 2018.03.09 22:53 1.82219000 1.82213000 1.82205000 1.82219000 1.82205149 0.00020943 47 1520636040 2018.03.09 22:54 1.82216000 1.82215000 1.82215000 1.82231000 1.82206088 0.00021034 46 1520636100 2018.03.09 22:55 1.82225000 1.82208000 1.82203000 1.82229000 1.82206270 0.00020578 32 1520636160 2018.03.09 22:56 1.82209000 1.82230000 1.82205000 1.82230000 1.82208530 0.00021240 47 1520636220 2018.03.09 22:57 1.82230000 1.82222000 1.82220000 1.82231000 1.82209813 0.00021393 28 1520636280 2018.03.09 22:58 1.82222000 1.82213000 1.82213000 1.82226000 1.82210116 0.00020818 44 1520636340 2018.03.09 22:59 1.82213000 1.82178000 1.82178000 1.82213000 1.82207057 0.00020977 75 1520636400 2018.03.09 23:00 1.82178000 1.82171000 1.82165000 1.82178000 1.82203623 0.00021832 41 1520636460 2018.03.09 23:01 1.82172000 1.82161000 1.82159000 1.82172000 1.82199564 0.00023770 30 1520636520 2018.03.09 23:02 1.82159000 1.82170000 1.82159000 1.82183000 1.82196748 0.00024865 41 1520636580 2018.03.09 23:03 1.82168000 1.82166000 1.82153000 1.82169000 1.82193820 0.00026872 33 1520636640 2018.03.09 23:04 1.82165000 1.82172000 1.82161000 1.82173000 1.82191742 0.00028173 34 1520636700 2018.03.09 23:05 1.82167000 1.82144000 1.82144000 1.82167000 1.82187195 0.00031906 36 1520636760 2018.03.09 23:06 1.82145000 1.82138000 1.82134000 1.82146000 1.82182510 0.00035411 35 1520636820 2018.03.09 23:07 1.82139000 1.82162000 1.82139000 1.82164000 1.82180557 0.00034637 45 1520636880 2018.03.09 23:08 1.82161000 1.82171000 1.82161000 1.82174000 1.82179646 0.00031679 25 1520636940 2018.03.09 23:09 1.82174000 1.82200000 1.82168000 1.82201000 1.82181585 0.00029203 45 1520637000 2018.03.09 23:10 1.82198000 1.82194000 1.82192000 1.82201000 1.82182767 0.00027923 38 1520637060 2018.03.09 23:11 1.82194000 1.82182000 1.82182000 1.82196000 1.82182694 0.00026733 40 1520637120 2018.03.09 23:12 1.82181000 1.82202000 1.82181000 1.82209000 1.82184533 0.00025692 52 1520637180 2018.03.09 23:13 1.82202000 1.82208000 1.82202000 1.82213000 1.82186768 0.00025464 49 1520637240 2018.03.09 23:14 1.82209000 1.82211000 1.82205000 1.82212000 1.82189076 0.00025510 40 1520637300 2018.03.09 23:15 1.82206000 1.82227000 1.82205000 1.82238000 1.82192687 0.00027190 84 1520637360 2018.03.09 23:16 1.82232000 1.82222000 1.82213000 1.82236000 1.82195479 0.00027558 37 1520637420 2018.03.09 23:17 1.82222000 1.82251000 1.82222000 1.82255000 1.82200767 0.00031535 47 1520637480 2018.03.09 23:18 1.82250000 1.82248000 1.82247000 1.82253000 1.82205265 0.00035007 33 1520637540 2018.03.09 23:19 1.82247000 1.82248000 1.82245000 1.82250000 1.82209335 0.00037429 22 1520637600 2018.03.09 23:20 1.82249000 1.82246000 1.82246000 1.82252000 1.82212827 0.00038716 30 1520637660 2018.03.09 23:21 1.82246000 1.82245000 1.82236000 1.82251000 1.82215891 0.00038759 26 1520637720 2018.03.09 23:22 1.82245000 1.82246000 1.82243000 1.82247000 1.82218759 0.00038959 18 1520637780 2018.03.09 23:23 1.82246000 1.82234000 1.82234000 1.82246000 1.82220210 0.00037748 24 1520637840 2018.03.09 23:24 1.82234000 1.82234000 1.82230000 1.82235000 1.82221524 0.00036675 22 1520637900 2018.03.09 23:25 1.82234000 1.82236000 1.82234000 1.82242000 1.82222902 0.00032776 25 1520637960 2018.03.09 23:26 1.82236000 1.82231000 1.82231000 1.82243000 1.82223673 0.00026876 36 1520638020 2018.03.09 23:27 1.82231000 1.82216000 1.82216000 1.82231000 1.82222943 0.00023110 41 1520638080 2018.03.09 23:28 1.82215000 1.82219000 1.82210000 1.82223000 1.82222567 0.00020040 41 1520638140 2018.03.09 23:29 1.82220000 1.82240000 1.82220000 1.82240000 1.82224227 0.00019478 35 1520638200 2018.03.09 23:30 1.82238000 1.82246000 1.82233000 1.82253000 1.82226301 0.00018423 51 1520638260 2018.03.09 23:31 1.82243000 1.82238000 1.82232000 1.82243000 1.82227415 0.00015355 19 1520638320 2018.03.09 23:32 1.82237000 1.82230000 1.82229000 1.82237000 1.82227661 0.00014168 20 1520638380 2018.03.09 23:33 1.82232000 1.82237000 1.82230000 1.82237000 1.82228551 0.00013156 20 1520638440 2018.03.09 23:34 1.82235000 1.82240000 1.82235000 1.82241000 1.82229641 0.00012151 20 1520638500 2018.03.09 23:35 1.82239000 1.82246000 1.82239000 1.82249000 1.82231199 0.00011753 40 1520638560 2018.03.09 23:36 1.82245000 1.82236000 1.82227000 1.82246000 1.82231656 0.00011346 24 1520638620 2018.03.09 23:37 1.82234000 1.82237000 1.82234000 1.82241000 1.82232165 0.00010277 28 1520638680 2018.03.09 23:38 1.82238000 1.82242000 1.82229000 1.82242000 1.82233102 0.00009438 22 1520638740 2018.03.09 23:39 1.82238000 1.82240000 1.82233000 1.82240000 1.82233759 0.00008702 17 1520638800 2018.03.09 23:40 1.82242000 1.82249000 1.82237000 1.82252000 1.82235210 0.00008501 37 1520638860 2018.03.09 23:41 1.82248000 1.82245000 1.82227000 1.82251000 1.82236143 0.00008343 32 1520638920 2018.03.09 23:42 1.82244000 1.82245000 1.82230000 1.82250000 1.82236986 0.00008237 36 1520638980 2018.03.09 23:43 1.82246000 1.82260000 1.82246000 1.82262000 1.82239178 0.00009629 28 1520639040 2018.03.09 23:44 1.82257000 1.82257000 1.82256000 1.82274000 1.82240875 0.00010442 24 1520639100 2018.03.09 23:45 1.82260000 1.82259000 1.82247000 1.82274000 1.82242602 0.00011315 47 1520639160 2018.03.09 23:46 1.82262000 1.82256000 1.82255000 1.82275000 1.82243878 0.00011563 38 1520639220 2018.03.09 23:47 1.82263000 1.82259000 1.82255000 1.82270000 1.82245318 0.00010385 28 1520639280 2018.03.09 23:48 1.82261000 1.82257000 1.82256000 1.82269000 1.82246430 0.00008937 16 1520639340 2018.03.09 23:49 1.82263000 1.82258000 1.82245000 1.82270000 1.82247532 0.00009208 29 1520639400 2018.03.09 23:50 1.82260000 1.82331000 1.82256000 1.82331000 1.82255482 0.00020964 32 1520639460 2018.03.09 23:51 1.82333000 1.82331000 1.82330000 1.82333000 1.82262674 0.00027518 10 1520639520 2018.03.09 23:52 1.82330000 1.82337000 1.82327000 1.82339000 1.82269753 0.00032442 20 1520639580 2018.03.09 23:53 1.82338000 1.82337000 1.82334000 1.82348000 1.82276157 0.00036232 25 1520639640 2018.03.09 23:54 1.82338000 1.82354000 1.82325000 1.82354000 1.82283571 0.00040865 51 1520812800 2018.03.12 00:00 1.82234000 1.82213000 1.82213000 1.82234000 1.82276850 0.00041390 3 1520812920 2018.03.12 00:02 1.82218000 1.82218000 1.82218000 1.82218000 1.82271245 0.00041822 1 1520812980 2018.03.12 00:03 1.82219000 1.82219000 1.82219000 1.82219000 1.82266269 0.00042695 1 1520813040 2018.03.12 00:04 1.82218000 1.82219000 1.82218000 1.82219000 1.82261767 0.00043975 2 1520813100 2018.03.12 00:05 1.82218000 1.82229000 1.82201000 1.82233000 1.82258647 0.00044766 10 1520813160 2018.03.12 00:06 1.82265000 1.82265000 1.82265000 1.82265000 1.82259252 0.00044621 4 1520813220 2018.03.12 00:07 1.82265000 1.82259000 1.82259000 1.82279000 1.82259228 0.00044512 6 1520813280 2018.03.12 00:08 1.82259000 1.82264000 1.82259000 1.82264000 1.82259682 0.00044312 5 1520813340 2018.03.12 00:09 1.82279000 1.82279000 1.82279000 1.82279000 1.82261522 0.00044130 1 1520813400 2018.03.12 00:10 1.82278000 1.82278000 1.82278000 1.82278000 1.82263091 0.00043959 1 1520813460 2018.03.12 00:11 1.82279000 1.82279000 1.82279000 1.82279000 1.82264606 0.00043809 1 1520813700 2018.03.12 00:15 1.82282000 1.82286000 1.82282000 1.82289000 1.82266644 0.00043657 3 1520813760 2018.03.12 00:16 1.82295000 1.82295000 1.82295000 1.82295000 1.82269345 0.00043626 2 1520813820 2018.03.12 00:17 1.82311000 1.82316000 1.82278000 1.82316000 1.82273788 0.00044092 5 1520813880 2018.03.12 00:18 1.82318000 1.82318000 1.82318000 1.82318000 1.82277999 0.00044536 1 1520814000 2018.03.12 00:20 1.82318000 1.82318000 1.82318000 1.82318000 1.82281808 0.00043783 1 1520814060 2018.03.12 00:21 1.82316000 1.82316000 1.82316000 1.82316000 1.82285065 0.00043326 2 1520814120 2018.03.12 00:22 1.82308000 1.82319000 1.82275000 1.82319000 1.82288297 0.00043002 7 1520814180 2018.03.12 00:23 1.82319000 1.82322000 1.82319000 1.82322000 1.82291506 0.00043149 3 1520814240 2018.03.12 00:24 1.82320000 1.82313000 1.82306000 1.82320000 1.82293553 0.00041908 4 1520814300 2018.03.12 00:25 1.82315000 1.82313000 1.82313000 1.82360000 1.82295405 0.00038727 9 1520814360 2018.03.12 00:26 1.82310000 1.82300000 1.82293000 1.82310000 1.82295843 0.00034788 5 1520814420 2018.03.12 00:27 1.82300000 1.82300000 1.82300000 1.82300000 1.82296239 0.00030350 1 1520814480 2018.03.12 00:28 1.82297000 1.82297000 1.82297000 1.82297000 1.82296311 0.00024966 1 1520814540 2018.03.12 00:29 1.82294000 1.82217000 1.82189000 1.82294000 1.82288758 0.00026716 13 1520814600 2018.03.12 00:30 1.82169000 1.82225000 1.82169000 1.82225000 1.82282686 0.00030810 17 1520814660 2018.03.12 00:31 1.82241000 1.82220000 1.82220000 1.82248000 1.82276716 0.00035010 7 1520814720 2018.03.12 00:32 1.82240000 1.82213000 1.82199000 1.82271000 1.82270648 0.00039655 30 1520814780 2018.03.12 00:33 1.82214000 1.82210000 1.82195000 1.82214000 1.82264872 0.00043888 10 1520814840 2018.03.12 00:34 1.82213000 1.82227000 1.82212000 1.82227000 1.82261265 0.00045965 3 1520814900 2018.03.12 00:35 1.82213000 1.82204000 1.82198000 1.82215000 1.82255811 0.00049562 8 1520814960 2018.03.12 00:36 1.82199000 1.82178000 1.82178000 1.82199000 1.82248400 0.00054721 5 1520815080 2018.03.12 00:38 1.82180000 1.82192000 1.82180000 1.82192000 1.82243029 0.00057111 2 1520815140 2018.03.12 00:39 1.82180000 1.82156000 1.82156000 1.82180000 1.82234740 0.00060740 4 1520815200 2018.03.12 00:40 1.82179000 1.82161000 1.82161000 1.82209000 1.82227718 0.00062281 8 1520815260 2018.03.12 00:41 1.82160000 1.82159000 1.82159000 1.82160000 1.82221173 0.00062758 2 1520815320 2018.03.12 00:42 1.82154000 1.82143000 1.82142000 1.82182000 1.82213728 0.00063504 5 1520815380 2018.03.12 00:43 1.82144000 1.82138000 1.82132000 1.82181000 1.82206516 0.00063019 8 1520815440 2018.03.12 00:44 1.82136000 1.82143000 1.82136000 1.82143000 1.82200467 0.00060423 5 1520815500 2018.03.12 00:45 1.82145000 1.82126000 1.82119000 1.82159000 1.82193375 0.00058525 12 1520815560 2018.03.12 00:46 1.82131000 1.82163000 1.82131000 1.82169000 1.82190482 0.00052863 14 1520815620 2018.03.12 00:47 1.82164000 1.82149000 1.82132000 1.82200000 1.82186531 0.00047967 18 1520815680 2018.03.12 00:48 1.82158000 1.82129000 1.82129000 1.82190000 1.82181052 0.00042526 11 1520815740 2018.03.12 00:49 1.82120000 1.82140000 1.82120000 1.82158000 1.82177142 0.00034435 14 1520815800 2018.03.12 00:50 1.82145000 1.82128000 1.82128000 1.82145000 1.82172462 0.00034409 7 1520815860 2018.03.12 00:51 1.82122000 1.82124000 1.82116000 1.82124000 1.82167847 0.00033425 4 1520815920 2018.03.12 00:52 1.82125000 1.82133000 1.82125000 1.82133000 1.82164528 0.00031720 6 1520815980 2018.03.12 00:53 1.82138000 1.82141000 1.82134000 1.82146000 1.82162287 0.00029808 6 1520816040 2018.03.12 00:54 1.82143000 1.82157000 1.82143000 1.82157000 1.82161784 0.00027723 4 1520816100 2018.03.12 00:55 1.82151000 1.82147000 1.82133000 1.82154000 1.82160376 0.00023177 6 1520816220 2018.03.12 00:57 1.82146000 1.82146000 1.82146000 1.82146000 1.82159007 0.00020479 1 1520816280 2018.03.12 00:58 1.82143000 1.82134000 1.82133000 1.82143000 1.82156625 0.00019332 4 1520816400 2018.03.12 01:00 1.82130000 1.82151000 1.82130000 1.82198000 1.82156089 0.00017287 48 1520816460 2018.03.12 01:01 1.82165000 1.82209000 1.82152000 1.82209000 1.82161128 0.00023778 59 1520816520 2018.03.12 01:02 1.82211000 1.82199000 1.82191000 1.82219000 1.82164735 0.00027298 30 1520816580 2018.03.12 01:03 1.82210000 1.82215000 1.82203000 1.82227000 1.82169522 0.00032042 22 1520816640 2018.03.12 01:04 1.82220000 1.82225000 1.82220000 1.82229000 1.82174806 0.00036447 8 1520816700 2018.03.12 01:05 1.82227000 1.82237000 1.82219000 1.82237000 1.82180729 0.00040828 17 1520816760 2018.03.12 01:06 1.82234000 1.82247000 1.82234000 1.82248000 1.82187041 0.00045318 16 1520816820 2018.03.12 01:07 1.82245000 1.82262000 1.82245000 1.82262000 1.82194180 0.00049162 7 1520816880 2018.03.12 01:08 1.82260000 1.82267000 1.82259000 1.82267000 1.82201115 0.00054035 14 1520816940 2018.03.12 01:09 1.82266000 1.82266000 1.82254000 1.82267000 1.82207294 0.00057083 39 1520817000 2018.03.12 01:10 1.82266000 1.82333000 1.82266000 1.82333000 1.82219266 0.00065011 56 1520817060 2018.03.12 01:11 1.82335000 1.82353000 1.82329000 1.82355000 1.82232003 0.00073248 93 1520817120 2018.03.12 01:12 1.82353000 1.82353000 1.82347000 1.82355000 1.82243526 0.00077989 17 1520817180 2018.03.12 01:13 1.82351000 1.82361000 1.82338000 1.82361000 1.82254714 0.00080978 19 1520817240 2018.03.12 01:14 1.82361000 1.82361000 1.82360000 1.82362000 1.82264837 0.00082573 11 1520817300 2018.03.12 01:15 1.82361000 1.82343000 1.82338000 1.82365000 1.82272281 0.00081600 26 1520817360 2018.03.12 01:16 1.82349000 1.82331000 1.82329000 1.82349000 1.82277873 0.00079804 19 1520817420 2018.03.12 01:17 1.82329000 1.82337000 1.82329000 1.82337000 1.82283504 0.00076465 5 1520817480 2018.03.12 01:18 1.82332000 1.82332000 1.82332000 1.82335000 1.82288123 0.00071496 4 1520817540 2018.03.12 01:19 1.82334000 1.82327000 1.82327000 1.82336000 1.82291826 0.00063506 13 1520817600 2018.03.12 01:20 1.82328000 1.82330000 1.82318000 1.82331000 1.82295461 0.00055756 14 1520817660 2018.03.12 01:21 1.82330000 1.82326000 1.82324000 1.82330000 1.82298370 0.00052557 11 1520817720 2018.03.12 01:22 1.82326000 1.82330000 1.82326000 1.82330000 1.82301382 0.00047716 7 1520817780 2018.03.12 01:23 1.82330000 1.82333000 1.82330000 1.82333000 1.82304393 0.00043527 10 1520817840 2018.03.12 01:24 1.82333000 1.82325000 1.82325000 1.82333000 1.82306356 0.00039399 7 1520817900 2018.03.12 01:25 1.82325000 1.82327000 1.82325000 1.82327000 1.82308322 0.00035702 2 1520817960 2018.03.12 01:26 1.82327000 1.82323000 1.82319000 1.82327000 1.82309720 0.00032403 18 1520818020 2018.03.12 01:27 1.82323000 1.82323000 1.82321000 1.82323000 1.82310985 0.00029960 11 1520818080 2018.03.12 01:28 1.82323000 1.82309000 1.82307000 1.82323000 1.82310796 0.00028438 17 1520818140 2018.03.12 01:29 1.82309000 1.82300000 1.82296000 1.82309000 1.82309767 0.00027580 16 1520818200 2018.03.12 01:30 1.82299000 1.82301000 1.82299000 1.82302000 1.82308932 0.00027822 6 1520818260 2018.03.12 01:31 1.82301000 1.82300000 1.82298000 1.82301000 1.82308082 0.00026742 9 1520818320 2018.03.12 01:32 1.82301000 1.82302000 1.82300000 1.82304000 1.82307503 0.00025244 7 1520818380 2018.03.12 01:33 1.82301000 1.82313000 1.82301000 1.82313000 1.82308026 0.00021887 9 1520818440 2018.03.12 01:34 1.82313000 1.82310000 1.82309000 1.82313000 1.82308214 0.00018277 4 1520818500 2018.03.12 01:35 1.82311000 1.82307000 1.82307000 1.82314000 1.82308098 0.00016619 7 1520818560 2018.03.12 01:36 1.82308000 1.82317000 1.82307000 1.82319000 1.82308946 0.00015389 7 1520818620 2018.03.12 01:37 1.82312000 1.82314000 1.82312000 1.82316000 1.82309428 0.00013813 8 1520818680 2018.03.12 01:38 1.82315000 1.82316000 1.82315000 1.82317000 1.82310054 0.00012603 6 1520818740 2018.03.12 01:39 1.82309000 1.82289000 1.82288000 1.82309000 1.82308048 0.00013766 14 1520818800 2018.03.12 01:40 1.82289000 1.82287000 1.82284000 1.82293000 1.82306044 0.00014485 13 1520818860 2018.03.12 01:41 1.82286000 1.82289000 1.82286000 1.82291000 1.82304421 0.00014911 10 1520818920 2018.03.12 01:42 1.82290000 1.82289000 1.82289000 1.82294000 1.82302952 0.00014705 6 1520818980 2018.03.12 01:43 1.82297000 1.82292000 1.82291000 1.82301000 1.82301909 0.00013635 15 1520819040 2018.03.12 01:44 1.82291000 1.82291000 1.82291000 1.82292000 1.82300870 0.00013138 3 1520819100 2018.03.12 01:45 1.82299000 1.82310000 1.82299000 1.82310000 1.82301739 0.00011737 8 1520819160 2018.03.12 01:46 1.82308000 1.82309000 1.82308000 1.82309000 1.82302431 0.00010769 2 1520819220 2018.03.12 01:47 1.82310000 1.82310000 1.82310000 1.82310000 1.82303152 0.00009887 1 1520819280 2018.03.12 01:48 1.82309000 1.82297000 1.82297000 1.82309000 1.82302566 0.00009854 4 1520819340 2018.03.12 01:49 1.82296000 1.82286000 1.82286000 1.82296000 1.82300988 0.00010462 7 1520819400 2018.03.12 01:50 1.82288000 1.82300000 1.82288000 1.82300000 1.82300894 0.00010469 9 1520819460 2018.03.12 01:51 1.82301000 1.82303000 1.82301000 1.82303000 1.82301095 0.00010467 10 1520819520 2018.03.12 01:52 1.82305000 1.82312000 1.82305000 1.82312000 1.82302133 0.00010703 3 1520819580 2018.03.12 01:53 1.82310000 1.82311000 1.82310000 1.82311000 1.82302978 0.00010659 2 1520819640 2018.03.12 01:54 1.82313000 1.82310000 1.82301000 1.82314000 1.82303647 0.00010744 16 1520819700 2018.03.12 01:55 1.82309000 1.82312000 1.82293000 1.82317000 1.82304442 0.00011013 18 1520819760 2018.03.12 01:56 1.82312000 1.82325000 1.82312000 1.82325000 1.82306400 0.00012066 9 1520819820 2018.03.12 01:57 1.82322000 1.82318000 1.82311000 1.82322000 1.82307505 0.00012593 15 1520819880 2018.03.12 01:58 1.82319000 1.82325000 1.82318000 1.82325000 1.82309171 0.00013684 7 1520819940 2018.03.12 01:59 1.82324000 1.82330000 1.82324000 1.82332000 1.82311155 0.00014418 7 1520820000 2018.03.12 02:00 1.82330000 1.82330000 1.82322000 1.82332000 1.82312949 0.00014594 14 1520820060 2018.03.12 02:01 1.82332000 1.82332000 1.82332000 1.82332000 1.82314764 0.00014762 2 1520820120 2018.03.12 02:02 1.82333000 1.82350000 1.82332000 1.82353000 1.82318120 0.00016500 16 1520820180 2018.03.12 02:03 1.82350000 1.82352000 1.82346000 1.82352000 1.82321346 0.00017941 20 1520820240 2018.03.12 02:04 1.82352000 1.82352000 1.82352000 1.82352000 1.82324266 0.00018622 1 1520855880 2018.03.12 11:58 1.82381000 1.82387000 1.82381000 1.82387000 1.82330240 0.00024281 15 1520855940 2018.03.12 11:59 1.82387000 1.82383000 1.82376000 1.82413000 1.82335265 0.00027777 145 1520856000 2018.03.12 12:00 1.82381000 1.82380000 1.82369000 1.82392000 1.82339526 0.00030081 88 1520856060 2018.03.12 12:01 1.82382000 1.82387000 1.82370000 1.82389000 1.82344047 0.00031548 93 1520856120 2018.03.12 12:02 1.82387000 1.82385000 1.82374000 1.82387000 1.82347947 0.00031043 55 1520856180 2018.03.12 12:03 1.82385000 1.82365000 1.82365000 1.82385000 1.82349571 0.00029728 48 1520856240 2018.03.12 12:04 1.82365000 1.82359000 1.82357000 1.82368000 1.82350469 0.00028077 76 1520856300 2018.03.12 12:05 1.82363000 1.82371000 1.82345000 1.82373000 1.82352425 0.00027352 93 1520856360 2018.03.12 12:06 1.82372000 1.82388000 1.82372000 1.82390000 1.82355813 0.00027196 63 1520856420 2018.03.12 12:07 1.82388000 1.82384000 1.82376000 1.82405000 1.82358497 0.00026114 127 1520856480 2018.03.12 12:08 1.82384000 1.82415000 1.82384000 1.82418000 1.82363878 0.00027140 91 1520856540 2018.03.12 12:09 1.82415000 1.82402000 1.82387000 1.82415000 1.82367509 0.00027212 110 1520856600 2018.03.12 12:10 1.82401000 1.82409000 1.82389000 1.82409000 1.82371461 0.00026561 74 1520856660 2018.03.12 12:11 1.82410000 1.82340000 1.82340000 1.82434000 1.82368464 0.00025447 95 1520856720 2018.03.12 12:12 1.82340000 1.82301000 1.82297000 1.82355000 1.82362039 0.00029055 145 1520856780 2018.03.12 12:13 1.82302000 1.82319000 1.82301000 1.82332000 1.82357940 0.00030847 107 1520856840 2018.03.12 12:14 1.82319000 1.82320000 1.82318000 1.82328000 1.82354327 0.00032736 38 1520856900 2018.03.12 12:15 1.82320000 1.82297000 1.82295000 1.82322000 1.82348867 0.00037138 37 1520856960 2018.03.12 12:16 1.82297000 1.82318000 1.82293000 1.82320000 1.82345927 0.00038970 47 1520857020 2018.03.12 12:17 1.82318000 1.82312000 1.82295000 1.82323000 1.82342696 0.00041023 75 1520857080 2018.03.12 12:18 1.82312000 1.82315000 1.82293000 1.82322000 1.82340059 0.00041330 61 1520857140 2018.03.12 12:19 1.82317000 1.82326000 1.82317000 1.82334000 1.82338720 0.00040825 43 1520857200 2018.03.12 12:20 1.82326000 1.82344000 1.82326000 1.82346000 1.82339222 0.00039610 24 1520857260 2018.03.12 12:21 1.82344000 1.82390000 1.82344000 1.82390000 1.82344058 0.00038391 59 1520857320 2018.03.12 12:22 1.82393000 1.82375000 1.82370000 1.82402000 1.82347005 0.00037374 52 1520857380 2018.03.12 12:23 1.82376000 1.82385000 1.82374000 1.82387000 1.82350624 0.00037669 21 1520857440 2018.03.12 12:24 1.82385000 1.82388000 1.82385000 1.82417000 1.82354183 0.00038303 48 1520857500 2018.03.12 12:25 1.82389000 1.82376000 1.82349000 1.82396000 1.82356261 0.00038430 125 1520857560 2018.03.12 12:26 1.82376000 1.82356000 1.82345000 1.82376000 1.82356236 0.00037768 70 1520857620 2018.03.12 12:27 1.82352000 1.82348000 1.82346000 1.82368000 1.82355452 0.00037214 63 1520857680 2018.03.12 12:28 1.82348000 1.82336000 1.82333000 1.82353000 1.82353599 0.00034667 87 1520857740 2018.03.12 12:29 1.82334000 1.82312000 1.82309000 1.82339000 1.82349638 0.00033251 65 1520857800 2018.03.12 12:30 1.82313000 1.82311000 1.82307000 1.82320000 1.82345958 0.00030583 26 1520857860 2018.03.12 12:31 1.82309000 1.82304000 1.82299000 1.82309000 1.82341962 0.00031035 22 1520857920 2018.03.12 12:32 1.82304000 1.82326000 1.82301000 1.82331000 1.82340442 0.00029698 33 1520857980 2018.03.12 12:33 1.82329000 1.82325000 1.82325000 1.82329000 1.82338971 0.00029436 10 1520858040 2018.03.12 12:34 1.82324000 1.82316000 1.82316000 1.82324000 1.82336783 0.00029587 16 1520858100 2018.03.12 12:35 1.82320000 1.82351000 1.82320000 1.82351000 1.82338137 0.00028241 34