Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 5.28992000 5.29159000 0.00001000 5.00000000 167.00000000 0.00001000 0.24895604 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1520516760 2018.03.08 13:46 5.29260000 5.29250000 5.29158000 5.29260000 5.29250000 0.00000000 123 1520516820 2018.03.08 13:47 5.29250000 5.29228000 5.29120000 5.29280000 5.29247905 0.00000000 284 1520516880 2018.03.08 13:48 5.29221000 5.29199000 5.29199000 5.29296000 5.29243247 0.00000000 192 1520516940 2018.03.08 13:49 5.29199000 5.29205000 5.29190000 5.29230000 5.29239605 0.00000000 88 1520517000 2018.03.08 13:50 5.29205000 5.29227000 5.29178000 5.29229000 5.29238404 0.00000000 95 1520517060 2018.03.08 13:51 5.29227000 5.29145000 5.29126000 5.29233000 5.29229509 0.00000000 115 1520517120 2018.03.08 13:52 5.29145000 5.29114000 5.29114000 5.29178000 5.29218508 0.00000000 75 1520517180 2018.03.08 13:53 5.29103000 5.29124000 5.29038000 5.29200000 5.29209507 0.00000000 100 1520517240 2018.03.08 13:54 5.29124000 5.29090000 5.29090000 5.29129000 5.29198125 0.00000000 69 1520517300 2018.03.08 13:55 5.29090000 5.29051000 5.29002000 5.29110000 5.29184113 0.00000000 154 1520517360 2018.03.08 13:56 5.29051000 5.29069000 5.28880000 5.29073000 5.29173150 0.00000000 140 1520517420 2018.03.08 13:57 5.29069000 5.29017000 5.28985000 5.29130000 5.29158279 0.00000000 174 1520517480 2018.03.08 13:58 5.29017000 5.28958000 5.28937000 5.29032000 5.29139205 0.00000000 129 1520517540 2018.03.08 13:59 5.28958000 5.29068000 5.28932000 5.29068000 5.29132423 0.00000000 108 1520517600 2018.03.08 14:00 5.29070000 5.29068000 5.29015000 5.29076000 5.29126288 0.00000000 171 1520517660 2018.03.08 14:01 5.29068000 5.29005000 5.28986000 5.29131000 5.29114736 0.00000000 144 1520517720 2018.03.08 14:02 5.29005000 5.28995000 5.28983000 5.29070000 5.29103333 0.00000000 206 1520517780 2018.03.08 14:03 5.28998000 5.28995000 5.28913000 5.29040000 5.29093016 0.00000000 204 1520517840 2018.03.08 14:04 5.28995000 5.29088000 5.28990000 5.29127000 5.29092538 0.00000000 184 1520517900 2018.03.08 14:05 5.29088000 5.28875000 5.28875000 5.29105000 5.29071820 0.00099000 118 1520517960 2018.03.08 14:06 5.28872000 5.29002000 5.28850000 5.29029000 5.29065170 0.00092515 133 1520518020 2018.03.08 14:07 5.29002000 5.29080000 5.29002000 5.29117000 5.29066583 0.00085066 77 1520518080 2018.03.08 14:08 5.29076000 5.29058000 5.29022000 5.29085000 5.29065765 0.00079724 121 1520518140 2018.03.08 14:09 5.29058000 5.29098000 5.29033000 5.29165000 5.29068835 0.00074201 115 1520518200 2018.03.08 14:10 5.29074000 5.29223000 5.29009000 5.29243000 5.29083518 0.00077662 139 1520518260 2018.03.08 14:11 5.29223000 5.29165000 5.29155000 5.29223000 5.29091278 0.00081510 67 1520518320 2018.03.08 14:12 5.29160000 5.29100000 5.29095000 5.29160000 5.29092109 0.00081734 76 1520518380 2018.03.08 14:13 5.29095000 5.29132000 5.29010000 5.29132000 5.29095908 0.00083615 128 1520518440 2018.03.08 14:14 5.29114000 5.29151000 5.29107000 5.29168000 5.29101155 0.00086873 46 1520518500 2018.03.08 14:15 5.29151000 5.29331000 5.29151000 5.29350000 5.29123045 0.00108328 183 1520518560 2018.03.08 14:16 5.29331000 5.29270000 5.29264000 5.29353000 5.29137040 0.00118148 88 1520518620 2018.03.08 14:17 5.29270000 5.29387000 5.29266000 5.29406000 5.29160846 0.00136294 91 1520518680 2018.03.08 14:18 5.29387000 5.29421000 5.29366000 5.29440000 5.29185623 0.00149208 66 1520518740 2018.03.08 14:19 5.29421000 5.29447000 5.29346000 5.29454000 5.29210516 0.00166288 128 1520518800 2018.03.08 14:20 5.29447000 5.29498000 5.29405000 5.29538000 5.29237895 0.00184264 138 1520518860 2018.03.08 14:21 5.29498000 5.29454000 5.29416000 5.29498000 5.29258477 0.00189824 79 1520518920 2018.03.08 14:22 5.29454000 5.29480000 5.29454000 5.29516000 5.29279574 0.00193365 82 1520518980 2018.03.08 14:23 5.29475000 5.29452000 5.29426000 5.29506000 5.29295996 0.00191158 119 1520519040 2018.03.08 14:24 5.29452000 5.29483000 5.29452000 5.29525000 5.29313806 0.00194658 117 1520519100 2018.03.08 14:25 5.29483000 5.29550000 5.29456000 5.29550000 5.29336300 0.00180752 50 1520519160 2018.03.08 14:26 5.29550000 5.29488000 5.29435000 5.29560000 5.29350748 0.00170600 86 1520519220 2018.03.08 14:27 5.29488000 5.29476000 5.29444000 5.29526000 5.29362677 0.00163660 111 1520519280 2018.03.08 14:28 5.29476000 5.29307000 5.29290000 5.29488000 5.29357374 0.00148815 148 1520519340 2018.03.08 14:29 5.29303000 5.29265000 5.29265000 5.29432000 5.29348577 0.00138660 123 1520519400 2018.03.08 14:30 5.29245000 5.29297000 5.29197000 5.29305000 5.29343664 0.00136693 106 1520519460 2018.03.08 14:31 5.29289000 5.29175000 5.29135000 5.29289000 5.29327601 0.00138695 137 1520519520 2018.03.08 14:32 5.29175000 5.29195000 5.29158000 5.29203000 5.29314973 0.00136300 95 1520519580 2018.03.08 14:33 5.29185000 5.29183000 5.29090000 5.29225000 5.29302404 0.00138574 130 1520519640 2018.03.08 14:34 5.29185000 5.29180000 5.29115000 5.29188000 5.29290746 0.00142991 113 1520519700 2018.03.08 14:35 5.29185000 5.29293000 5.29145000 5.29301000 5.29290961 0.00142597 111 1520519760 2018.03.08 14:36 5.29297000 5.29321000 5.29220000 5.29367000 5.29293822 0.00141162 121 1520519820 2018.03.08 14:37 5.29317000 5.29435000 5.29302000 5.29464000 5.29307267 0.00136460 67 1520519880 2018.03.08 14:38 5.29435000 5.29375000 5.29360000 5.29461000 5.29313718 0.00132159 125 1520519940 2018.03.08 14:39 5.29370000 5.29335000 5.29305000 5.29370000 5.29315745 0.00128095 52 1520520000 2018.03.08 14:40 5.29330000 5.29108000 5.29108000 5.29335000 5.29295960 0.00135497 157 1520520060 2018.03.08 14:41 5.29095000 5.29185000 5.29095000 5.29200000 5.29285392 0.00136160 86 1520520120 2018.03.08 14:42 5.29190000 5.29301000 5.29180000 5.29378000 5.29286879 0.00128673 104 1520520180 2018.03.08 14:43 5.29305000 5.29235000 5.29170000 5.29346000 5.29281938 0.00124798 129 1520520240 2018.03.08 14:44 5.29235000 5.29235000 5.29149000 5.29235000 5.29277467 0.00117548 91 1520520300 2018.03.08 14:45 5.29254000 5.29429000 5.29142000 5.29463000 5.29291899 0.00105226 126 1520520360 2018.03.08 14:46 5.29410000 5.29407000 5.29346000 5.29599000 5.29302861 0.00100215 290 1520520420 2018.03.08 14:47 5.29400000 5.29432000 5.29349000 5.29578000 5.29315160 0.00099886 339 1520520480 2018.03.08 14:48 5.29435000 5.29329000 5.29329000 5.29494000 5.29316478 0.00100314 251 1520520540 2018.03.08 14:49 5.29331000 5.29374000 5.29331000 5.29484000 5.29321956 0.00101994 238 1520520600 2018.03.08 14:50 5.29374000 5.29435000 5.29360000 5.29599000 5.29332722 0.00107889 254 1520520660 2018.03.08 14:51 5.29421000 5.29153000 5.29110000 5.29421000 5.29315606 0.00105268 148 1520520720 2018.03.08 14:52 5.29150000 5.29245000 5.29063000 5.29258000 5.29308882 0.00102137 152 1520520780 2018.03.08 14:53 5.29248000 5.29219000 5.29219000 5.29448000 5.29300322 0.00099935 145 1520520840 2018.03.08 14:54 5.29219000 5.29106000 5.29106000 5.29286000 5.29281815 0.00106738 148 1520520900 2018.03.08 14:55 5.29106000 5.29048000 5.29035000 5.29200000 5.29259547 0.00121546 226 1520520960 2018.03.08 14:56 5.29052000 5.29045000 5.28968000 5.29161000 5.29239114 0.00133395 125 1520521020 2018.03.08 14:57 5.29056000 5.29249000 5.29015000 5.29287000 5.29240055 0.00125849 163 1520521080 2018.03.08 14:58 5.29245000 5.29265000 5.29239000 5.29335000 5.29242431 0.00122003 179 1520521140 2018.03.08 14:59 5.29265000 5.29215000 5.29165000 5.29295000 5.29239818 0.00120600 139 1520521200 2018.03.08 15:00 5.29215000 5.29238000 5.29194000 5.29431000 5.29239645 0.00116969 237 1520521260 2018.03.08 15:01 5.29238000 5.29224000 5.29202000 5.29279000 5.29238155 0.00116641 157 1520521320 2018.03.08 15:02 5.29224000 5.29113000 5.29055000 5.29264000 5.29226236 0.00120874 170 1520521380 2018.03.08 15:03 5.29113000 5.29186000 5.29100000 5.29253000 5.29222404 0.00121919 89 1520521440 2018.03.08 15:04 5.29186000 5.29220000 5.29140000 5.29285000 5.29222175 0.00121933 256 1520521500 2018.03.08 15:05 5.29220000 5.29209000 5.29190000 5.29341000 5.29220920 0.00113017 178 1520521560 2018.03.08 15:06 5.29194000 5.29332000 5.29187000 5.29343000 5.29231499 0.00107420 176 1520521620 2018.03.08 15:07 5.29329000 5.29364000 5.29272000 5.29368000 5.29244118 0.00103165 218 1520521680 2018.03.08 15:08 5.29363000 5.29474000 5.29363000 5.29547000 5.29266012 0.00117358 236 1520521740 2018.03.08 15:09 5.29474000 5.29252000 5.29232000 5.29478000 5.29264677 0.00114474 166 1520521800 2018.03.08 15:10 5.29252000 5.29447000 5.29252000 5.29450000 5.29282041 0.00121716 224 1520521860 2018.03.08 15:11 5.29450000 5.29363000 5.29348000 5.29472000 5.29289752 0.00122503 124 1520521920 2018.03.08 15:12 5.29390000 5.29508000 5.29390000 5.29525000 5.29310537 0.00138610 145 1520521980 2018.03.08 15:13 5.29506000 5.29404000 5.29164000 5.29506000 5.29319438 0.00141966 220 1520522040 2018.03.08 15:14 5.29386000 5.29325000 5.29325000 5.29443000 5.29319968 0.00133890 178 1520522100 2018.03.08 15:15 5.29325000 5.29315000 5.29276000 5.29394000 5.29319495 0.00119159 126 1520522160 2018.03.08 15:16 5.29315000 5.29305000 5.29147000 5.29393000 5.29318114 0.00101937 164 1520522220 2018.03.08 15:17 5.29305000 5.29625000 5.29280000 5.29662000 5.29347342 0.00125108 170 1520522280 2018.03.08 15:18 5.29630000 5.29518000 5.29518000 5.29672000 5.29363595 0.00132427 132 1520522340 2018.03.08 15:19 5.29499000 5.29440000 5.29438000 5.29545000 5.29370872 0.00130675 235 1520522400 2018.03.08 15:20 5.29440000 5.29638000 5.29438000 5.29638000 5.29396312 0.00144235 268 1520522460 2018.03.08 15:21 5.29638000 5.29783000 5.29598000 5.29783000 5.29433140 0.00168936 173 1520522520 2018.03.08 15:22 5.29783000 5.29675000 5.29675000 5.29789000 5.29456174 0.00165876 194 1520522580 2018.03.08 15:23 5.29680000 5.29737000 5.29655000 5.29821000 5.29482919 0.00170383 174 1520522640 2018.03.08 15:24 5.29740000 5.29718000 5.29674000 5.29806000 5.29505308 0.00171305 144 1520522700 2018.03.08 15:25 5.29718000 5.29809000 5.29698000 5.29866000 5.29534231 0.00174980 89 1520522760 2018.03.08 15:26 5.29810000 5.29826000 5.29800000 5.29946000 5.29562019 0.00184506 199 1520522820 2018.03.08 15:27 5.29826000 5.29544000 5.29533000 5.29826000 5.29560303 0.00178912 154 1520522880 2018.03.08 15:28 5.29544000 5.29598000 5.29544000 5.29598000 5.29563893 0.00178482 57 1520522940 2018.03.08 15:29 5.29600000 5.29488000 5.29450000 5.29945000 5.29556665 0.00164861 164 1520523000 2018.03.08 15:30 5.29526000 5.29681000 5.29415000 5.29793000 5.29568506 0.00165208 197 1520523060 2018.03.08 15:31 5.29681000 5.29747000 5.29530000 5.29841000 5.29585506 0.00162881 467 1520523120 2018.03.08 15:32 5.29735000 5.29655000 5.29592000 5.29761000 5.29592124 0.00162589 370 1520523180 2018.03.08 15:33 5.29654000 5.29342000 5.29295000 5.29710000 5.29568303 0.00167888 404 1520523240 2018.03.08 15:34 5.29342000 5.29470000 5.29321000 5.29497000 5.29558941 0.00162204 389 1520523300 2018.03.08 15:35 5.29474000 5.29370000 5.29321000 5.29506000 5.29540946 0.00163907 226 1520523360 2018.03.08 15:36 5.29374000 5.29524000 5.29360000 5.29680000 5.29539332 0.00155948 368 1520523420 2018.03.08 15:37 5.29520000 5.29529000 5.29477000 5.29609000 5.29538348 0.00155202 364 1520523480 2018.03.08 15:38 5.29533000 5.29468000 5.29420000 5.29586000 5.29531649 0.00158788 185 1520523540 2018.03.08 15:39 5.29468000 5.29561000 5.29434000 5.29573000 5.29534444 0.00156259 206 1520523600 2018.03.08 15:40 5.29578000 5.29965000 5.29532000 5.29995000 5.29575449 0.00165667 189 1520523660 2018.03.08 15:41 5.29964000 5.30081000 5.29813000 5.30125000 5.29623597 0.00185015 210 1520523720 2018.03.08 15:42 5.30081000 5.30160000 5.30065000 5.30184000 5.29674683 0.00216800 198 1520523780 2018.03.08 15:43 5.30160000 5.29985000 5.29965000 5.30193000 5.29704237 0.00228945 319 1520523840 2018.03.08 15:44 5.29982000 5.29925000 5.29905000 5.30025000 5.29725262 0.00236718 324 1520523900 2018.03.08 15:45 5.29915000 5.29947000 5.29892000 5.30054000 5.29746380 0.00244824 333 1520523960 2018.03.08 15:46 5.29943000 5.29985000 5.29795000 5.30010000 5.29769106 0.00255023 336 1520524020 2018.03.08 15:47 5.29989000 5.29771000 5.29746000 5.30049000 5.29769286 0.00250047 309 1520524080 2018.03.08 15:48 5.29771000 5.29571000 5.29464000 5.29771000 5.29750402 0.00247360 283 1520524140 2018.03.08 15:49 5.29571000 5.29558000 5.29460000 5.29758000 5.29732078 0.00242125 465 1520524200 2018.03.08 15:50 5.29558000 5.29596000 5.29455000 5.29608000 5.29719118 0.00242958 338 1520524260 2018.03.08 15:51 5.29577000 5.29571000 5.29474000 5.29599000 5.29705011 0.00244529 339 1520524320 2018.03.08 15:52 5.29579000 5.29491000 5.29488000 5.29631000 5.29684629 0.00248808 304 1520524380 2018.03.08 15:53 5.29491000 5.29493000 5.29470000 5.29556000 5.29666379 0.00242496 176 1520524440 2018.03.08 15:54 5.29493000 5.29544000 5.29386000 5.29555000 5.29654724 0.00242188 272 1520524500 2018.03.08 15:55 5.29537000 5.29476000 5.29425000 5.29556000 5.29637703 0.00241603 339 1520524560 2018.03.08 15:56 5.29476000 5.29398000 5.29330000 5.29519000 5.29614874 0.00253249 174 1520524620 2018.03.08 15:57 5.29403000 5.29387000 5.29278000 5.29483000 5.29593171 0.00265298 266 1520524680 2018.03.08 15:58 5.29402000 5.29315000 5.29274000 5.29402000 5.29566679 0.00281510 188 1520524740 2018.03.08 15:59 5.29318000 5.29304000 5.29287000 5.29414000 5.29541662 0.00297993 121 1520524800 2018.03.08 16:00 5.29307000 5.29306000 5.29304000 5.29438000 5.29519218 0.00296104 296 1520524860 2018.03.08 16:01 5.29309000 5.29254000 5.29197000 5.29343000 5.29493959 0.00283243 295 1520524920 2018.03.08 16:02 5.29258000 5.29210000 5.29202000 5.29333000 5.29466915 0.00257052 201 1520524980 2018.03.08 16:03 5.29223000 5.29170000 5.29100000 5.29223000 5.29438638 0.00245973 154 1520525040 2018.03.08 16:04 5.29165000 5.29175000 5.29105000 5.29229000 5.29413529 0.00233800 218 1520525100 2018.03.08 16:05 5.29170000 5.29065000 5.29036000 5.29187000 5.29380336 0.00220985 273 1520525160 2018.03.08 16:06 5.29077000 5.28965000 5.28930000 5.29164000 5.29340780 0.00201980 267 1520525220 2018.03.08 16:07 5.28965000 5.29081000 5.28945000 5.29132000 5.29316039 0.00189238 258 1520525280 2018.03.08 16:08 5.29077000 5.29045000 5.29017000 5.29113000 5.29290226 0.00192652 246 1520525340 2018.03.08 16:09 5.29045000 5.29001000 5.28977000 5.29090000 5.29262681 0.00196439 183 1520525400 2018.03.08 16:10 5.29000000 5.29030000 5.28960000 5.29050000 5.29240521 0.00190504 147 1520525460 2018.03.08 16:11 5.29035000 5.28998000 5.28970000 5.29055000 5.29217423 0.00184577 220 1520525520 2018.03.08 16:12 5.28998000 5.29050000 5.28949000 5.29105000 5.29201478 0.00178472 326 1520525580 2018.03.08 16:13 5.29050000 5.29105000 5.29030000 5.29140000 5.29192290 0.00167376 194 1520525640 2018.03.08 16:14 5.29115000 5.29195000 5.29110000 5.29250000 5.29192548 0.00147777 179 1520525700 2018.03.08 16:15 5.29200000 5.29073000 5.29070000 5.29218000 5.29181162 0.00133570 239 1520525760 2018.03.08 16:16 5.29073000 5.29135000 5.29067000 5.29192000 5.29176766 0.00123621 191 1520525820 2018.03.08 16:17 5.29120000 5.29221000 5.29100000 5.29232000 5.29180979 0.00116363 184 1520525880 2018.03.08 16:18 5.29221000 5.29302000 5.29156000 5.29341000 5.29192505 0.00120767 208 1520525940 2018.03.08 16:19 5.29302000 5.29421000 5.29268000 5.29474000 5.29214266 0.00139025 190 1520526000 2018.03.08 16:20 5.29428000 5.29423000 5.29423000 5.29550000 5.29234146 0.00155554 179 1520526060 2018.03.08 16:21 5.29423000 5.29345000 5.29285000 5.29423000 5.29244703 0.00163308 120 1520526120 2018.03.08 16:22 5.29340000 5.29306000 5.29306000 5.29415000 5.29250541 0.00166958 132 1520526180 2018.03.08 16:23 5.29306000 5.29338000 5.29264000 5.29410000 5.29258870 0.00171608 134 1520526240 2018.03.08 16:24 5.29338000 5.29483000 5.29279000 5.29565000 5.29280216 0.00188336 207 1520526300 2018.03.08 16:25 5.29485000 5.29430000 5.29245000 5.29505000 5.29294481 0.00191948 196 1520526360 2018.03.08 16:26 5.29445000 5.29428000 5.29273000 5.29515000 5.29307197 0.00185339 234 1520526420 2018.03.08 16:27 5.29428000 5.29490000 5.29335000 5.29500000 5.29324607 0.00189929 151 1520526480 2018.03.08 16:28 5.29480000 5.29445000 5.29426000 5.29550000 5.29336073 0.00185688 192 1520526540 2018.03.08 16:29 5.29448000 5.29351000 5.29351000 5.29450000 5.29337495 0.00170421 139 1520526600 2018.03.08 16:30 5.29351000 5.29450000 5.29313000 5.29465000 5.29348209 0.00160868 167 1520526660 2018.03.08 16:31 5.29455000 5.29325000 5.29305000 5.29455000 5.29345999 0.00140124 161 1520526720 2018.03.08 16:32 5.29323000 5.29478000 5.29310000 5.29478000 5.29358571 0.00128470 138 1520526780 2018.03.08 16:33 5.29478000 5.29460000 5.29411000 5.29495000 5.29368230 0.00118183 119 1520526840 2018.03.08 16:34 5.29460000 5.29566000 5.29433000 5.29585000 5.29387066 0.00120742 174 1520526900 2018.03.08 16:35 5.29585000 5.29565000 5.29514000 5.29585000 5.29404012 0.00105561 211 1520526960 2018.03.08 16:36 5.29565000 5.29340000 5.29340000 5.29565000 5.29397915 0.00088429 278 1520527020 2018.03.08 16:37 5.29340000 5.29374000 5.29288000 5.29463000 5.29395638 0.00079817 158 1520527080 2018.03.08 16:38 5.29374000 5.29390000 5.29341000 5.29430000 5.29395101 0.00077207 102 1520527140 2018.03.08 16:39 5.29385000 5.29484000 5.29380000 5.29578000 5.29403567 0.00076892 211 1520527200 2018.03.08 16:40 5.29466000 5.29380000 5.29380000 5.29471000 5.29401323 0.00077501 164 1520527260 2018.03.08 16:41 5.29380000 5.29347000 5.29288000 5.29428000 5.29396149 0.00078936 264 1520527320 2018.03.08 16:42 5.29347000 5.29320000 5.29293000 5.29418000 5.29388897 0.00080901 224 1520527380 2018.03.08 16:43 5.29330000 5.29424000 5.29321000 5.29425000 5.29392240 0.00078973 263 1520527440 2018.03.08 16:44 5.29415000 5.29339000 5.29295000 5.29418000 5.29387170 0.00079163 141 1520527500 2018.03.08 16:45 5.29339000 5.29141000 5.29114000 5.29339000 5.29363725 0.00102877 346 1520527560 2018.03.08 16:46 5.29145000 5.29306000 5.29083000 5.29325000 5.29358227 0.00104686 170 1520527620 2018.03.08 16:47 5.29315000 5.29545000 5.29315000 5.29545000 5.29376015 0.00103015 197 1520527680 2018.03.08 16:48 5.29545000 5.29560000 5.29435000 5.29570000 5.29393538 0.00106203 155 1520527740 2018.03.08 16:49 5.29565000 5.29805000 5.29560000 5.29805000 5.29432724 0.00135408 169 1520527800 2018.03.08 16:50 5.29815000 5.29825000 5.29715000 5.29844000 5.29470084 0.00161915 107 1520527860 2018.03.08 16:51 5.29820000 5.29910000 5.29795000 5.29930000 5.29511981 0.00189570 128 1520527920 2018.03.08 16:52 5.29900000 5.30049000 5.29891000 5.30049000 5.29563125 0.00231246 132 1520527980 2018.03.08 16:53 5.30050000 5.30126000 5.29990000 5.30160000 5.29616733 0.00272321 114 1520528040 2018.03.08 16:54 5.30139000 5.29937000 5.29931000 5.30215000 5.29647234 0.00289224 266 1520528100 2018.03.08 16:55 5.29945000 5.29922000 5.29897000 5.30016000 5.29673402 0.00302473 131 1520528160 2018.03.08 16:56 5.29922000 5.29885000 5.29885000 5.29985000 5.29693555 0.00302318 119 1520528220 2018.03.08 16:57 5.29895000 5.29897000 5.29800000 5.30002000 5.29712930 0.00302016 295 1520528280 2018.03.08 16:58 5.29897000 5.29823000 5.29778000 5.29965000 5.29723413 0.00296662 197 1520528340 2018.03.08 16:59 5.29823000 5.29819000 5.29758000 5.29908000 5.29732517 0.00294433 220 1520528400 2018.03.08 17:00 5.29819000 5.29826000 5.29761000 5.29935000 5.29741420 0.00285912 202 1520528460 2018.03.08 17:01 5.29826000 5.29827000 5.29810000 5.29965000 5.29749570 0.00273572 225 1520528520 2018.03.08 17:02 5.29815000 5.29926000 5.29697000 5.29944000 5.29766373 0.00260041 186 1520528580 2018.03.08 17:03 5.29916000 5.29815000 5.29674000 5.29920000 5.29771004 0.00248838 154 1520528640 2018.03.08 17:04 5.29815000 5.29681000 5.29620000 5.29820000 5.29762432 0.00230745 166 1520528700 2018.03.08 17:05 5.29681000 5.29423000 5.29372000 5.29682000 5.29730106 0.00207047 137 1520528760 2018.03.08 17:06 5.29423000 5.29149000 5.29124000 5.29423000 5.29674762 0.00245306 170 1520528820 2018.03.08 17:07 5.29149000 5.29040000 5.28871000 5.29149000 5.29614309 0.00306124 128 1520528880 2018.03.08 17:08 5.29035000 5.29060000 5.29020000 5.29126000 5.29561517 0.00353121 129 1520528940 2018.03.08 17:09 5.29048000 5.28908000 5.28870000 5.29110000 5.29499278 0.00404043 141 1520529000 2018.03.08 17:10 5.28928000 5.29016000 5.28909000 5.29020000 5.29453251 0.00431041 104 1520529060 2018.03.08 17:11 5.29016000 5.28970000 5.28864000 5.29020000 5.29407227 0.00450692 119 1520529120 2018.03.08 17:12 5.28969000 5.28919000 5.28866000 5.29020000 5.29360729 0.00457977 139 1520529180 2018.03.08 17:13 5.28918000 5.28959000 5.28819000 5.28983000 5.29322469 0.00447095 174 1520529240 2018.03.08 17:14 5.28959000 5.28940000 5.28928000 5.29016000 5.29286044 0.00445233 133 1520529300 2018.03.08 17:15 5.28940000 5.29163000 5.28871000 5.29182000 5.29274325 0.00426181 127 1520529360 2018.03.08 17:16 5.29163000 5.29190000 5.29163000 5.29300000 5.29266294 0.00406080 115 1520529420 2018.03.08 17:17 5.29190000 5.29160000 5.29150000 5.29230000 5.29256171 0.00383384 81 1520529480 2018.03.08 17:18 5.29155000 5.29170000 5.29123000 5.29195000 5.29247964 0.00363379 72 1520529540 2018.03.08 17:19 5.29200000 5.29121000 5.29099000 5.29225000 5.29235872 0.00342140 52 1520529600 2018.03.08 17:20 5.29126000 5.29186000 5.29083000 5.29208000 5.29231123 0.00315831 36 1520529660 2018.03.08 17:21 5.29186000 5.29101000 5.29073000 5.29186000 5.29218730 0.00286525 66 1520529720 2018.03.08 17:22 5.29101000 5.29149000 5.29036000 5.29175000 5.29212089 0.00237780 81 1520529780 2018.03.08 17:23 5.29150000 5.29248000 5.29131000 5.29258000 5.29215509 0.00197530 98 1520529840 2018.03.08 17:24 5.29240000 5.29250000 5.29163000 5.29328000 5.29218794 0.00170214 215 1520529900 2018.03.08 17:25 5.29250000 5.29195000 5.29193000 5.29334000 5.29216528 0.00162354 110 1520529960 2018.03.08 17:26 5.29195000 5.29430000 5.29157000 5.29474000 5.29236859 0.00182223 214 1520530020 2018.03.08 17:27 5.29425000 5.29355000 5.29285000 5.29518000 5.29248110 0.00186066 204 1520530080 2018.03.08 17:28 5.29355000 5.29449000 5.29304000 5.29468000 5.29267243 0.00198042 142 1520530140 2018.03.08 17:29 5.29449000 5.29571000 5.29449000 5.29599000 5.29296172 0.00208408 157 1520530200 2018.03.08 17:30 5.29571000 5.29479000 5.29477000 5.29576000 5.29313584 0.00211717 105 1520530260 2018.03.08 17:31 5.29467000 5.29264000 5.29264000 5.29467000 5.29308862 0.00195282 164 1520530320 2018.03.08 17:32 5.29258000 5.29387000 5.29168000 5.29424000 5.29316303 0.00178733 206 1520530380 2018.03.08 17:33 5.29383000 5.29278000 5.29197000 5.29391000 5.29312656 0.00158734 136 1520530440 2018.03.08 17:34 5.29291000 5.29564000 5.29240000 5.29606000 5.29336593 0.00152593 144 1520530500 2018.03.08 17:35 5.29566000 5.29524000 5.29443000 5.29735000 5.29354441 0.00158216 154 1520530560 2018.03.08 17:36 5.29524000 5.29717000 5.29390000 5.29910000 5.29388971 0.00182043 124 1520530620 2018.03.08 17:37 5.29704000 5.30059000 5.29620000 5.30065000 5.29452783 0.00242568 86 1520530680 2018.03.08 17:38 5.30059000 5.29766000 5.29766000 5.30074000 5.29482613 0.00252008 105 1520530740 2018.03.08 17:39 5.29766000 5.29507000 5.29316000 5.29766000 5.29484936 0.00239327 115 1520530800 2018.03.08 17:40 5.29528000 5.29431000 5.29382000 5.29528000 5.29479799 0.00229086 52 1520530860 2018.03.08 17:41 5.29444000 5.29527000 5.29423000 5.29599000 5.29484294 0.00213630 74 1520530920 2018.03.08 17:42 5.29494000 5.29367000 5.29347000 5.29552000 5.29473123 0.00201182 83 1520530980 2018.03.08 17:43 5.29371000 5.29568000 5.29347000 5.29586000 5.29482159 0.00195623 101 1520531040 2018.03.08 17:44 5.29568000 5.29557000 5.29498000 5.29689000 5.29489287 0.00188821 128 1520531100 2018.03.08 17:45 5.29557000 5.29574000 5.29516000 5.29795000 5.29497355 0.00176840 232 1520531160 2018.03.08 17:46 5.29600000 5.29493000 5.29429000 5.29653000 5.29496940 0.00176259 137 1520531220 2018.03.08 17:47 5.29493000 5.29419000 5.29267000 5.29493000 5.29489517 0.00175602 154 1520531280 2018.03.08 17:48 5.29419000 5.29242000 5.29242000 5.29419000 5.29465944 0.00188574 129 1520531340 2018.03.08 17:49 5.29242000 5.29234000 5.29164000 5.29319000 5.29443854 0.00198987 124 1520531400 2018.03.08 17:50 5.29235000 5.29443000 5.29235000 5.29465000 5.29443773 0.00198853 151 1520531460 2018.03.08 17:51 5.29443000 5.29451000 5.29281000 5.29451000 5.29444461 0.00194537 95 1520531520 2018.03.08 17:52 5.29439000 5.29366000 5.29342000 5.29460000 5.29436989 0.00197328 97 1520531580 2018.03.08 17:53 5.29384000 5.29264000 5.29226000 5.29403000 5.29420514 0.00204056 158 1520531640 2018.03.08 17:54 5.29266000 5.29289000 5.29266000 5.29398000 5.29407989 0.00208252 148 1520531700 2018.03.08 17:55 5.29294000 5.29280000 5.29197000 5.29302000 5.29395799 0.00212987 118 1520531760 2018.03.08 17:56 5.29287000 5.29242000 5.29235000 5.29350000 5.29381152 0.00208100 272 1520531820 2018.03.08 17:57 5.29239000 5.29297000 5.29113000 5.29450000 5.29373137 0.00145966 351 1520531880 2018.03.08 17:58 5.29301000 5.29327000 5.29236000 5.29378000 5.29368743 0.00117887 287 1520531940 2018.03.08 17:59 5.29328000 5.29196000 5.29131000 5.29420000 5.29352291 0.00122557 300 1520532000 2018.03.08 18:00 5.29193000 5.29180000 5.29145000 5.29293000 5.29335883 0.00130028 317 1520532060 2018.03.08 18:01 5.29175000 5.29145000 5.29072000 5.29200000 5.29317703 0.00132765 195 1520532120 2018.03.08 18:02 5.29140000 5.29268000 5.29040000 5.29270000 5.29312970 0.00133711 329 1520532180 2018.03.08 18:03 5.29258000 5.29245000 5.29160000 5.29268000 5.29306496 0.00122732 128 1520532240 2018.03.08 18:04 5.29250000 5.29100000 5.29095000 5.29275000 5.29286830 0.00119570 128 1520532300 2018.03.08 18:05 5.29085000 5.29004000 5.28970000 5.29095000 5.29259894 0.00119252 153 1520532360 2018.03.08 18:06 5.28992000 5.29112000 5.28992000 5.29169000 5.29245809 0.00112534 82 1520532420 2018.03.08 18:07 5.29140000 5.29190000 5.29122000 5.29209000 5.29240494 0.00106425 77 1520532480 2018.03.08 18:08 5.29190000 5.28990000 5.28990000 5.29190000 5.29216637 0.00120776 141 1520532540 2018.03.08 18:09 5.28980000 5.29020000 5.28966000 5.29055000 5.29197910 0.00130379 144 1520532600 2018.03.08 18:10 5.29021000 5.29166000 5.29021000 5.29186000 5.29194871 0.00118778 86 1520532660 2018.03.08 18:11 5.29170000 5.29260000 5.29170000 5.29295000 5.29201074 0.00105126 44 1520532720 2018.03.08 18:12 5.29272000 5.29255000 5.29211000 5.29367000 5.29206209 0.00099808 112 1520532780 2018.03.08 18:13 5.29242000 5.29306000 5.29210000 5.29347000 5.29215713 0.00103066 67 1520532840 2018.03.08 18:14 5.29310000 5.29298000 5.29236000 5.29315000 5.29223550 0.00105326 34 1520532900 2018.03.08 18:15 5.29300000 5.29333000 5.29258000 5.29333000 5.29233974 0.00110461 36 1520532960 2018.03.08 18:16 5.29321000 5.29230000 5.29162000 5.29321000 5.29233595 0.00110320 145 1520533020 2018.03.08 18:17 5.29232000 5.29297000 5.29200000 5.29307000 5.29239634 0.00112516 92 1520533080 2018.03.08 18:18 5.29285000 5.29302000 5.29196000 5.29302000 5.29245574 0.00114193 55 1520533140 2018.03.08 18:19 5.29302000 5.29191000 5.29152000 5.29302000 5.29240376 0.00112086 132 1520533200 2018.03.08 18:20 5.29191000 5.29152000 5.29130000 5.29191000 5.29231959 0.00109764 89 1520533260 2018.03.08 18:21 5.29152000 5.29125000 5.29101000 5.29165000 5.29221773 0.00107405 158 1520533320 2018.03.08 18:22 5.29120000 5.28980000 5.28945000 5.29140000 5.29198747 0.00113388 167 1520533380 2018.03.08 18:23 5.28975000 5.28973000 5.28970000 5.29045000 5.29177247 0.00119477 103 1520533440 2018.03.08 18:24 5.28975000 5.29073000 5.28950000 5.29115000 5.29167319 0.00119718 79 1520533500 2018.03.08 18:25 5.29091000 5.29019000 5.29019000 5.29131000 5.29153193 0.00119135 39 1520533560 2018.03.08 18:26 5.29019000 5.28974000 5.28926000 5.29019000 5.29136127 0.00126983 49 1520533620 2018.03.08 18:27 5.28974000 5.28937000 5.28906000 5.29008000 5.29117163 0.00136464 44 1520533680 2018.03.08 18:28 5.28941000 5.28936000 5.28892000 5.28972000 5.29099909 0.00143482 61 1520533740 2018.03.08 18:29 5.28936000 5.29081000 5.28905000 5.29172000 5.29098108 0.00143001 140 1520533800 2018.03.08 18:30 5.29081000 5.29073000 5.29001000 5.29089000 5.29095717 0.00143022 113 1520533860 2018.03.08 18:31 5.29103000 5.29095000 5.29080000 5.29114000 5.29095649 0.00138241 39 1520533920 2018.03.08 18:32 5.29099000 5.29225000 5.29099000 5.29225000 5.29107968 0.00134101 41 1520533980 2018.03.08 18:33 5.29225000 5.29209000 5.29175000 5.29271000 5.29117590 0.00127650 55 1520534040 2018.03.08 18:34 5.29209000 5.29168000 5.29150000 5.29254000 5.29122391 0.00121684 54 1520534100 2018.03.08 18:35 5.29168000 5.29137000 5.29118000 5.29188000 5.29123782 0.00112426 74 1520534160 2018.03.08 18:36 5.29156000 5.29129000 5.29119000 5.29179000 5.29124279 0.00109986 29 1520534220 2018.03.08 18:37 5.29117000 5.29177000 5.29107000 5.29177000 5.29129300 0.00105049 45 1520534280 2018.03.08 18:38 5.29177000 5.29154000 5.29154000 5.29266000 5.29131653 0.00098808 86 1520534340 2018.03.08 18:39 5.29141000 5.29129000 5.29092000 5.29186000 5.29131400 0.00097801 75 1520534400 2018.03.08 18:40 5.29129000 5.29068000 5.29022000 5.29140000 5.29125362 0.00095906 165 1520534460 2018.03.08 18:41 5.29068000 5.29080000 5.29067000 5.29131000 5.29121042 0.00094525 99 1520534520 2018.03.08 18:42 5.29080000 5.29062000 5.29009000 5.29080000 5.29115419 0.00087979 68 1520534580 2018.03.08 18:43 5.29085000 5.28989000 5.28932000 5.29089000 5.29103379 0.00083401 81 1520534640 2018.03.08 18:44 5.29007000 5.28897000 5.28867000 5.29007000 5.29083724 0.00091579 53 1520534700 2018.03.08 18:45 5.28917000 5.28969000 5.28913000 5.29053000 5.29072798 0.00093552 83 1520534760 2018.03.08 18:46 5.28946000 5.28919000 5.28912000 5.28992000 5.29058150 0.00098128 29 1520534820 2018.03.08 18:47 5.28946000 5.29016000 5.28870000 5.29016000 5.29054136 0.00095606 216 1520534880 2018.03.08 18:48 5.29016000 5.28773000 5.28773000 5.29016000 5.29027361 0.00117589 80 1520534940 2018.03.08 18:49 5.28775000 5.28778000 5.28737000 5.28871000 5.29003612 0.00136174 87 1520535000 2018.03.08 18:50 5.28771000 5.28928000 5.28752000 5.28928000 5.28996411 0.00138700 156 1520535060 2018.03.08 18:51 5.28928000 5.28815000 5.28791000 5.28928000 5.28979134 0.00147968 65 1520535120 2018.03.08 18:52 5.28812000 5.28811000 5.28764000 5.28865000 5.28963121 0.00146776 97 1520535180 2018.03.08 18:53 5.28813000 5.28830000 5.28769000 5.28891000 5.28950443 0.00142427 78 1520535240 2018.03.08 18:54 5.28835000 5.28815000 5.28795000 5.28860000 5.28937544 0.00140018 52 1520535300 2018.03.08 18:55 5.28804000 5.28855000 5.28804000 5.28885000 5.28929682 0.00135524 58 1520535360 2018.03.08 18:56 5.28860000 5.28920000 5.28860000 5.28945000 5.28928760 0.00128148 82 1520535420 2018.03.08 18:57 5.28925000 5.29024000 5.28915000 5.29027000 5.28937831 0.00116806 50 1520535480 2018.03.08 18:58 5.29028000 5.29079000 5.28989000 5.29083000 5.28951275 0.00111732 46 1520535540 2018.03.08 18:59 5.29086000 5.28997000 5.28997000 5.29098000 5.28955630 0.00105842 60 1520535600 2018.03.08 19:00 5.28997000 5.28969000 5.28903000 5.29011000 5.28956903 0.00103230 133 1520535660 2018.03.08 19:01 5.28966000 5.29001000 5.28927000 5.29076000 5.28961103 0.00101508 102 1520535720 2018.03.08 19:02 5.29001000 5.28675000 5.28665000 5.29015000 5.28933855 0.00107069 113 1520535780 2018.03.08 19:03 5.28670000 5.28630000 5.28566000 5.28670000 5.28904917 0.00118071 134 1520535840 2018.03.08 19:04 5.28630000 5.28630000 5.28590000 5.28740000 5.28878734 0.00129084 115 1520535900 2018.03.08 19:05 5.28630000 5.28670000 5.28615000 5.28705000 5.28858855 0.00133996 83 1520535960 2018.03.08 19:06 5.28665000 5.28499000 5.28477000 5.28665000 5.28824583 0.00154401 82 1520536020 2018.03.08 19:07 5.28499000 5.28660000 5.28485000 5.28660000 5.28808908 0.00152970 76 1520536080 2018.03.08 19:08 5.28650000 5.28780000 5.28650000 5.28790000 5.28806155 0.00153090 85 1520536140 2018.03.08 19:09 5.28785000 5.28910000 5.28740000 5.28945000 5.28816045 0.00153828 83 1520536200 2018.03.08 19:10 5.28915000 5.28965000 5.28915000 5.28980000 5.28830231 0.00155059 59 1520536260 2018.03.08 19:11 5.28965000 5.28950000 5.28920000 5.28975000 5.28841638 0.00157494 90 1520536320 2018.03.08 19:12 5.28955000 5.28920000 5.28905000 5.28990000 5.28849101 0.00158620 65 1520536380 2018.03.08 19:13 5.28920000 5.28965000 5.28895000 5.28965000 5.28860139 0.00161278 66 1520536440 2018.03.08 19:14 5.28960000 5.28955000 5.28940000 5.28960000 5.28869173 0.00163018 48 1520536500 2018.03.08 19:15 5.28950000 5.29045000 5.28935000 5.29050000 5.28885919 0.00169188 93 1520536560 2018.03.08 19:16 5.29040000 5.28940000 5.28930000 5.29040000 5.28891069 0.00170215 113 1520536620 2018.03.08 19:17 5.28950000 5.28970000 5.28945000 5.29035000 5.28898586 0.00170051 95 1520536680 2018.03.08 19:18 5.28965000 5.28975000 5.28945000 5.28985000 5.28905864 0.00168121 42 1520536740 2018.03.08 19:19 5.28980000 5.29000000 5.28905000 5.29010000 5.28914829 0.00171105 131 1520536800 2018.03.08 19:20 5.29000000 5.29035000 5.28905000 5.29045000 5.28926274 0.00176824 89 1520536860 2018.03.08 19:21 5.29030000 5.29070000 5.29005000 5.29080000 5.28939962 0.00184288 70 1520536920 2018.03.08 19:22 5.29080000 5.29035000 5.29015000 5.29080000 5.28949014 0.00179073 31 1520536980 2018.03.08 19:23 5.29030000 5.29070000 5.29030000 5.29125000 5.28960536 0.00170065 60 1520537040 2018.03.08 19:24 5.29065000 5.29130000 5.29065000 5.29180000 5.28976675 0.00161962 120 1520537100 2018.03.08 19:25 5.29135000 5.29221000 5.29129000 5.29249000 5.28999944 0.00161480 113 1520537160 2018.03.08 19:26 5.29232000 5.29206000 5.29160000 5.29241000 5.29019569 0.00128152 132 1520537220 2018.03.08 19:27 5.29206000 5.29195000 5.29175000 5.29245000 5.29036277 0.00108937 93 1520537280 2018.03.08 19:28 5.29180000 5.29215000 5.29178000 5.29220000 5.29053298 0.00101937 29 1520537340 2018.03.08 19:29 5.29225000 5.29175000 5.29140000 5.29235000 5.29064888 0.00101355 90 1520537400 2018.03.08 19:30 5.29180000 5.29085000 5.29085000 5.29205000 5.29066804 0.00099121 68 1520537460 2018.03.08 19:31 5.29085000 5.29110000 5.29025000 5.29170000 5.29070918 0.00096233 100 1520537520 2018.03.08 19:32 5.29110000 5.29120000 5.29100000 5.29145000 5.29075592 0.00090654 91 1520537580 2018.03.08 19:33 5.29120000 5.29105000 5.29090000 5.29120000 5.29078393 0.00087276 76 1520537640 2018.03.08 19:34 5.29105000 5.29060000 5.29060000 5.29135000 5.29076641 0.00083125 45 1520537700 2018.03.08 19:35 5.29060000 5.29070000 5.29015000 5.29075000 5.29076009 0.00082936 26 1520537760 2018.03.08 19:36 5.29070000 5.29080000 5.29050000 5.29085000 5.29076389 0.00077065 29 1520537820 2018.03.08 19:37 5.29085000 5.29110000 5.29085000 5.29120000 5.29079590 0.00072575 25 1520537880 2018.03.08 19:38 5.29115000 5.29135000 5.29115000 5.29180000 5.29084867 0.00067575 66 1520537940 2018.03.08 19:39 5.29135000 5.29145000 5.29076000 5.29145000 5.29090594 0.00063510 58 1520538000 2018.03.08 19:40 5.29155000 5.29150000 5.29120000 5.29155000 5.29096252 0.00060872 26 1520538060 2018.03.08 19:41 5.29155000 5.29155000 5.29145000 5.29180000 5.29101847 0.00059269 30 1520538120 2018.03.08 19:42 5.29150000 5.29085000 5.29080000 5.29150000 5.29100242 0.00058310 36 1520538180 2018.03.08 19:43 5.29090000 5.29095000 5.29080000 5.29130000 5.29099743 0.00058207 60 1520538240 2018.03.08 19:44 5.29095000 5.29110000 5.29085000 5.29135000 5.29100720 0.00057330 37 1520538300 2018.03.08 19:45 5.29115000 5.29190000 5.29115000 5.29190000 5.29109223 0.00050395 79 1520538360 2018.03.08 19:46 5.29190000 5.29140000 5.29120000 5.29225000 5.29112154 0.00045012 70 1520538420 2018.03.08 19:47 5.29150000 5.29160000 5.29150000 5.29185000 5.29116711 0.00041271 47 1520538480 2018.03.08 19:48 5.29155000 5.29130000 5.29110000 5.29165000 5.29117976 0.00034945 68 1520538540 2018.03.08 19:49 5.29130000 5.29115000 5.29090000 5.29150000 5.29117693 0.00032539 45 1520538600 2018.03.08 19:50 5.29110000 5.29055000 5.28958000 5.29110000 5.29111722 0.00034890 67 1520538660 2018.03.08 19:51 5.29055000 5.29050000 5.29030000 5.29065000 5.29105844 0.00038173 61 1520538720 2018.03.08 19:52 5.29050000 5.29075000 5.29030000 5.29100000 5.29102906 0.00039143 52 1520538780 2018.03.08 19:53 5.29075000 5.29095000 5.29075000 5.29145000 5.29102153 0.00039329 56 1520538840 2018.03.08 19:54 5.29090000 5.29060000 5.29050000 5.29105000 5.29098139 0.00040347 49 1520538900 2018.03.08 19:55 5.29065000 5.29200000 5.29065000 5.29215000 5.29107840 0.00042896 82 1520538960 2018.03.08 19:56 5.29205000 5.29213000 5.29205000 5.29260000 5.29117855 0.00046291 37 1520539020 2018.03.08 19:57 5.29213000 5.29188000 5.29188000 5.29280000 5.29124536 0.00048003 75 1520539080 2018.03.08 19:58 5.29188000 5.29273000 5.29188000 5.29284000 5.29138675 0.00057684 52 1520539140 2018.03.08 19:59 5.29269000 5.29211000 5.29195000 5.29281000 5.29145563 0.00060421 82 1520539200 2018.03.08 20:00 5.29211000 5.29235000 5.29184000 5.29298000 5.29154081 0.00064708 107 1520539260 2018.03.08 20:01 5.29227000 5.29280000 5.29203000 5.29327000 5.29166073 0.00072592 115 1520539320 2018.03.08 20:02 5.29275000 5.29230000 5.29230000 5.29290000 5.29172161 0.00072898 102 1520539380 2018.03.08 20:03 5.29235000 5.29239000 5.29190000 5.29266000 5.29178527 0.00073511 87 1520539440 2018.03.08 20:04 5.29239000 5.29270000 5.29212000 5.29295000 5.29187239 0.00076185 58 1520539500 2018.03.08 20:05 5.29280000 5.29105000 5.29019000 5.29284000 5.29179406 0.00076640 100 1520539560 2018.03.08 20:06 5.29104000 5.29070000 5.29036000 5.29104000 5.29168987 0.00078453 45 1520539620 2018.03.08 20:07 5.29070000 5.29129000 5.29070000 5.29129000 5.29165179 0.00078649 52 1520539680 2018.03.08 20:08 5.29117000 5.29085000 5.29078000 5.29117000 5.29157543 0.00080048 36 1520539740 2018.03.08 20:09 5.29081000 5.29100000 5.29081000 5.29129000 5.29152062 0.00080743 35 1520539800 2018.03.08 20:10 5.29100000 5.29062000 5.29055000 5.29105000 5.29143485 0.00081473 52 1520539860 2018.03.08 20:11 5.29056000 5.29082000 5.29056000 5.29082000 5.29137629 0.00081356 19 1520539920 2018.03.08 20:12 5.29082000 5.29090000 5.29043000 5.29090000 5.29133093 0.00082264 45 1520539980 2018.03.08 20:13 5.29111000 5.29108000 5.29108000 5.29140000 5.29130703 0.00082872 27 1520540040 2018.03.08 20:14 5.29110000 5.29116000 5.29090000 5.29122000 5.29129303 0.00082004 27 1520540100 2018.03.08 20:15 5.29116000 5.29149000 5.29093000 5.29153000 5.29131179 0.00079850 25 1520540160 2018.03.08 20:16 5.29149000 5.29210000 5.29149000 5.29210000 5.29138686 0.00077146 37 1520540220 2018.03.08 20:17 5.29210000 5.29154000 5.29127000 5.29210000 5.29140144 0.00076039 76 1520540280 2018.03.08 20:18 5.29154000 5.29162000 5.29089000 5.29162000 5.29142226 0.00069774 78 1520540340 2018.03.08 20:19 5.29162000 5.29126000 5.29089000 5.29162000 5.29140680 0.00068351 42 1520540400 2018.03.08 20:20 5.29126000 5.29065000 5.29065000 5.29157000 5.29133473 0.00067665 91 1520540460 2018.03.08 20:21 5.29065000 5.29068000 5.29042000 5.29073000 5.29127237 0.00061053 81 1520540520 2018.03.08 20:22 5.29068000 5.29025000 5.29025000 5.29089000 5.29117500 0.00060750 85 1520540580 2018.03.08 20:23 5.29025000 5.28974000 5.28974000 5.29081000 5.29103834 0.00062414 71 1520540640 2018.03.08 20:24 5.28974000 5.28927000 5.28830000 5.28974000 5.29086992 0.00062513 109 1520540700 2018.03.08 20:25 5.28927000 5.28919000 5.28916000 5.28965000 5.29070993 0.00073271 48 1520540760 2018.03.08 20:26 5.28919000 5.28931000 5.28915000 5.28945000 5.29057660 0.00081296 37 1520540820 2018.03.08 20:27 5.28931000 5.28892000 5.28892000 5.28957000 5.29041883 0.00090114 94 1520540880 2018.03.08 20:28 5.28892000 5.28885000 5.28885000 5.28958000 5.29026942 0.00098950 110 1520540940 2018.03.08 20:29 5.28885000 5.28928000 5.28850000 5.28975000 5.29017519 0.00102066 143 1520541000 2018.03.08 20:30 5.28928000 5.28840000 5.28840000 5.28970000 5.29000612 0.00112642 117 1520541060 2018.03.08 20:31 5.28835000 5.28838000 5.28805000 5.28870000 5.28985125 0.00120542 64 1520541120 2018.03.08 20:32 5.28838000 5.28831000 5.28830000 5.28865000 5.28970447 0.00126640 74 1520541180 2018.03.08 20:33 5.28831000 5.28871000 5.28800000 5.28935000 5.28960976 0.00127087 99 1520541240 2018.03.08 20:34 5.28871000 5.28994000 5.28840000 5.29025000 5.28964121 0.00121799 86 1520541300 2018.03.08 20:35 5.28994000 5.29060000 5.28994000 5.29060000 5.28973252 0.00115272 54 1520541360 2018.03.08 20:36 5.29048000 5.29058000 5.29025000 5.29065000 5.28981323 0.00104127 29 1520541420 2018.03.08 20:37 5.29058000 5.28975000 5.28964000 5.29058000 5.28980721 0.00096636 40 1520541480 2018.03.08 20:38 5.28979000 5.28860000 5.28841000 5.28990000 5.28969224 0.00089033 53 1520541540 2018.03.08 20:39 5.28860000 5.28784000 5.28784000 5.28860000 5.28951584 0.00086955 22 1520541600 2018.03.08 20:40 5.28792000 5.28885000 5.28792000 5.28905000 5.28945242 0.00082893 40 1520541660 2018.03.08 20:41 5.28890000 5.28830000 5.28820000 5.28905000 5.28934267 0.00079032 48 1520541720 2018.03.08 20:42 5.28820000 5.28755000 5.28755000 5.28825000 5.28917194 0.00081399 55 1520541780 2018.03.08 20:43 5.28745000 5.28830000 5.28725000 5.28830000 5.28908890 0.00080865 24 1520541840 2018.03.08 20:44 5.28830000 5.28760000 5.28750000 5.28830000 5.28894710 0.00084803 34 1520541900 2018.03.08 20:45 5.28750000 5.28766000 5.28735000 5.28785000 5.28882452 0.00088017 32 1520541960 2018.03.08 20:46 5.28770000 5.28850000 5.28766000 5.28855000 5.28879361 0.00087423 34 1520542020 2018.03.08 20:47 5.28855000 5.28866000 5.28790000 5.28880000 5.28878088 0.00087350 54 1520542080 2018.03.08 20:48 5.28866000 5.28890000 5.28860000 5.28895000 5.28879223 0.00087443 38 1520542140 2018.03.08 20:49 5.28890000 5.28815000 5.28815000 5.28940000 5.28873106 0.00087364 35 1520542200 2018.03.08 20:50 5.28820000 5.28820000 5.28785000 5.28855000 5.28868049 0.00087644 53 1520542260 2018.03.08 20:51 5.28825000 5.28775000 5.28760000 5.28825000 5.28859187 0.00089842 37 1520542320 2018.03.08 20:52 5.28785000 5.28765000 5.28750000 5.28790000 5.28850217 0.00092620 39 1520542380 2018.03.08 20:53 5.28770000 5.28745000 5.28710000 5.28800000 5.28840196 0.00096383 115 1520542440 2018.03.08 20:54 5.28740000 5.28790000 5.28735000 5.28790000 5.28835416 0.00091058 53 1520542500 2018.03.08 20:55 5.28790000 5.28795000 5.28775000 5.28835000 5.28831566 0.00076354 31 1520542560 2018.03.08 20:56 5.28790000 5.28785000 5.28765000 5.28795000 5.28827132 0.00057145 20 1520542620 2018.03.08 20:57 5.28785000 5.28790000 5.28785000 5.28810000 5.28823595 0.00046011 20 1520542680 2018.03.08 20:58 5.28775000 5.28835000 5.28760000 5.28835000 5.28824681 0.00045777 84 1520542740 2018.03.08 20:59 5.28840000 5.28800000 5.28800000 5.28870000 5.28822331 0.00044354 51 1520542800 2018.03.08 21:00 5.28805000 5.28715000 5.28675000 5.28810000 5.28812109 0.00044400 77 1520542860 2018.03.08 21:01 5.28710000 5.28705000 5.28695000 5.28725000 5.28801908 0.00047276 50 1520542920 2018.03.08 21:02 5.28705000 5.28695000 5.28663000 5.28720000 5.28791726 0.00050492 108 1520542980 2018.03.08 21:03 5.28695000 5.28735000 5.28675000 5.28750000 5.28786324 0.00050912 53 1520543040 2018.03.08 21:04 5.28730000 5.28720000 5.28700000 5.28765000 5.28780007 0.00052662 89 1520543100 2018.03.08 21:05 5.28725000 5.28605000 5.28600000 5.28760000 5.28763340 0.00066326 148 1520543160 2018.03.08 21:06 5.28605000 5.28632000 5.28598000 5.28640000 5.28750831 0.00071110 39 1520543220 2018.03.08 21:07 5.28632000 5.28630000 5.28608000 5.28632000 5.28739324 0.00072698 39 1520543280 2018.03.08 21:08 5.28630000 5.28585000 5.28585000 5.28650000 5.28724626 0.00074054 36 1520543340 2018.03.08 21:09 5.28585000 5.28565000 5.28555000 5.28585000 5.28709424 0.00081070 25 1520543400 2018.03.08 21:10 5.28555000 5.28525000 5.28520000 5.28585000 5.28691859 0.00089310 53 1520543460 2018.03.08 21:11 5.28530000 5.28530000 5.28525000 5.28565000 5.28676444 0.00096682 41 1520543520 2018.03.08 21:12 5.28530000 5.28525000 5.28520000 5.28540000 5.28662021 0.00102796 30 1520543580 2018.03.08 21:13 5.28525000 5.28490000 5.28490000 5.28540000 5.28645638 0.00110984 51 1520543640 2018.03.08 21:14 5.28490000 5.28465000 5.28454000 5.28510000 5.28628434 0.00116496 65 1520543700 2018.03.08 21:15 5.28460000 5.28490000 5.28460000 5.28505000 5.28615250 0.00116834 63 1520543760 2018.03.08 21:16 5.28490000 5.28441000 5.28441000 5.28495000 5.28598655 0.00119541 72 1520543820 2018.03.08 21:17 5.28441000 5.28459000 5.28435000 5.28471000 5.28585354 0.00117656 29 1520543880 2018.03.08 21:18 5.28459000 5.28480000 5.28445000 5.28490000 5.28575321 0.00107087 51 1520543940 2018.03.08 21:19 5.28479000 5.28440000 5.28430000 5.28490000 5.28562433 0.00099646 51 1520544000 2018.03.08 21:20 5.28445000 5.28455000 5.28436000 5.28460000 5.28552201 0.00096792 37 1520544060 2018.03.08 21:21 5.28450000 5.28448000 5.28444000 5.28455000 5.28542277 0.00093353 20 1520544120 2018.03.08 21:22 5.28448000 5.28442000 5.28442000 5.28448000 5.28532727 0.00089259 11 1520544180 2018.03.08 21:23 5.28442000 5.28497000 5.28380000 5.28500000 5.28529325 0.00076932 80 1520544240 2018.03.08 21:24 5.28486000 5.28474000 5.28395000 5.28487000 5.28524056 0.00063767 68 1520544300 2018.03.08 21:25 5.28474000 5.28428000 5.28427000 5.28474000 5.28514907 0.00062003 68 1520544360 2018.03.08 21:26 5.28428000 5.28430000 5.28420000 5.28495000 5.28506821 0.00056401 71 1520544420 2018.03.08 21:27 5.28435000 5.28432000 5.28418000 5.28455000 5.28499695 0.00048699 42 1520544480 2018.03.08 21:28 5.28432000 5.28432000 5.28431000 5.28440000 5.28493248 0.00043892 44 1520544540 2018.03.08 21:29 5.28432000 5.28489000 5.28432000 5.28508000 5.28492843 0.00040622 107 1520544600 2018.03.08 21:30 5.28471000 5.28381000 5.28364000 5.28471000 5.28482192 0.00040835 119 1520544660 2018.03.08 21:31 5.28390000 5.28441000 5.28355000 5.28441000 5.28478269 0.00038150 122 1520544720 2018.03.08 21:32 5.28441000 5.28415000 5.28395000 5.28444000 5.28472243 0.00035489 63 1520544780 2018.03.08 21:33 5.28419000 5.28440000 5.28405000 5.28465000 5.28469172 0.00034089 82 1520544840 2018.03.08 21:34 5.28440000 5.28450000 5.28415000 5.28460000 5.28467346 0.00033262 57 1520544900 2018.03.08 21:35 5.28455000 5.28515000 5.28455000 5.28520000 5.28471885 0.00037112 43 1520544960 2018.03.08 21:36 5.28520000 5.28505000 5.28505000 5.28550000 5.28475039 0.00038932 27 1520545020 2018.03.08 21:37 5.28500000 5.28675000 5.28500000 5.28680000 5.28494083 0.00065621 43 1520545080 2018.03.08 21:38 5.28665000 5.28625000 5.28625000 5.28665000 5.28506551 0.00076757 37 1520545140 2018.03.08 21:39 5.28625000 5.28680000 5.28625000 5.28685000 5.28523070 0.00090749 46 1520545200 2018.03.08 21:40 5.28680000 5.28645000 5.28630000 5.28690000 5.28534682 0.00097973 26 1520545260 2018.03.08 21:41 5.28655000 5.28641000 5.28641000 5.28670000 5.28544808 0.00102741 14 1520545320 2018.03.08 21:42 5.28645000 5.28410000 5.28395000 5.28685000 5.28531969 0.00099783 48 1520545380 2018.03.08 21:43 5.28415000 5.28410000 5.28405000 5.28435000 5.28520353 0.00099681 56 1520545440 2018.03.08 21:44 5.28403000 5.28300000 5.28300000 5.28465000 5.28499367 0.00106327 70 1520545500 2018.03.08 21:45 5.28300000 5.28363000 5.28300000 5.28400000 5.28486380 0.00108392 188 1520545560 2018.03.08 21:46 5.28366000 5.28015000 5.27945000 5.28402000 5.28441486 0.00150446 235 1520545620 2018.03.08 21:47 5.28005000 5.28347000 5.27980000 5.28347000 5.28432488 0.00153203 142 1520545680 2018.03.08 21:48 5.28347000 5.28373000 5.28316000 5.28425000 5.28426822 0.00154747 125 1520545740 2018.03.08 21:49 5.28373000 5.27723000 5.27293000 5.28408000 5.28359791 0.00227578 255 1520545800 2018.03.08 21:50 5.27711000 5.27327000 5.27163000 5.27893000 5.28261430 0.00340297 715 1520545860 2018.03.08 21:51 5.27327000 5.27893000 5.27327000 5.28021000 5.28226342 0.00357146 282 1520545920 2018.03.08 21:52 5.27893000 5.27754000 5.27675000 5.27926000 5.28181357 0.00382085 239 1520545980 2018.03.08 21:53 5.27754000 5.27804000 5.27754000 5.27880000 5.28145418 0.00397020 156 1520546040 2018.03.08 21:54 5.27804000 5.27727000 5.27727000 5.27981000 5.28105569 0.00413031 135 1520546100 2018.03.08 21:55 5.27727000 5.27702000 5.27627000 5.27824000 5.28067134 0.00422826 124 1520546160 2018.03.08 21:56 5.27702000 5.27822000 5.27667000 5.27837000 5.28043788 0.00420910 144 1520546220 2018.03.08 21:57 5.27822000 5.27788000 5.27720000 5.27822000 5.28019427 0.00405829 86 1520546280 2018.03.08 21:58 5.27788000 5.27789000 5.27785000 5.27925000 5.27997481 0.00389827 121 1520546340 2018.03.08 21:59 5.27789000 5.27825000 5.27782000 5.27872000 5.27981055 0.00362760 136 1520546400 2018.03.08 22:00 5.27825000 5.27909000 5.27795000 5.27966000 5.27974192 0.00331763 145 1520546460 2018.03.08 22:01 5.27939000 5.27932000 5.27812000 5.27944000 5.27970174 0.00296364 107 1520546520 2018.03.08 22:02 5.27932000 5.28015000 5.27876000 5.28015000 5.27974443 0.00280228 120 1520546580 2018.03.08 22:03 5.28015000 5.28014000 5.27953000 5.28061000 5.27978210 0.00263698 126 1520546640 2018.03.08 22:04 5.28014000 5.28004000 5.27917000 5.28049000 5.27980667 0.00254464 103 1520546700 2018.03.08 22:05 5.28001000 5.28100000 5.28001000 5.28100000 5.27992032 0.00245506 84 1520546760 2018.03.08 22:06 5.28100000 5.28070000 5.28012000 5.28106000 5.27999457 0.00249065 113 1520546820 2018.03.08 22:07 5.28065000 5.28065000 5.28028000 5.28149000 5.28005699 0.00240243 82 1520546880 2018.03.08 22:08 5.28089000 5.27995000 5.27920000 5.28095000 5.28004680 0.00225138 88 1520546940 2018.03.08 22:09 5.27995000 5.27869000 5.27869000 5.27995000 5.27991758 0.00210551 94 1520547000 2018.03.08 22:10 5.27870000 5.27927000 5.27862000 5.27959000 5.27985591 0.00146134 104 1520547060 2018.03.08 22:11 5.27927000 5.27977000 5.27927000 5.27977000 5.27984773 0.00144215 50 1520547120 2018.03.08 22:12 5.27972000 5.28085000 5.27972000 5.28163000 5.27994318 0.00141234 80 1520547180 2018.03.08 22:13 5.28115000 5.28138000 5.28084000 5.28158000 5.28008002 0.00144590 57 1520547240 2018.03.08 22:14 5.28138000 5.28064000 5.28000000 5.28138000 5.28013335 0.00133094 44 1520547300 2018.03.08 22:15 5.28053000 5.28064000 5.28030000 5.28076000 5.28018161 0.00115811 33 1520547360 2018.03.08 22:16 5.28064000 5.28013000 5.28004000 5.28064000 5.28017669 0.00107026 48 1520547420 2018.03.08 22:17 5.28013000 5.27957000 5.27918000 5.28013000 5.28011891 0.00093390 44 1520547480 2018.03.08 22:18 5.27957000 5.27960000 5.27940000 5.28041000 5.28006949 0.00079189 83 1520547540 2018.03.08 22:19 5.27965000 5.27960000 5.27900000 5.28015000 5.28002478 0.00068822 162 1520547600 2018.03.08 22:20 5.27970000 5.27920000 5.27895000 5.28005000 5.27994623 0.00069020 126 1520547660 2018.03.08 22:21 5.27920000 5.27990000 5.27905000 5.28000000 5.27994182 0.00067690 41 1520547720 2018.03.08 22:22 5.27990000 5.28000000 5.27970000 5.28005000 5.27994736 0.00067426 37 1520547780 2018.03.08 22:23 5.27995000 5.28010000 5.27970000 5.28030000 5.27996190 0.00067095 46 1520547840 2018.03.08 22:24 5.28010000 5.27950000 5.27950000 5.28010000 5.27991791 0.00068618 46 1520547900 2018.03.08 22:25 5.27960000 5.27950000 5.27910000 5.27975000 5.27987811 0.00065399 87 1520547960 2018.03.08 22:26 5.27935000 5.28000000 5.27935000 5.28005000 5.27988972 0.00062707 46 1520548020 2018.03.08 22:27 5.27995000 5.27980000 5.27970000 5.28021000 5.27988117 0.00060418 37 1520548080 2018.03.08 22:28 5.27965000 5.28025000 5.27956000 5.28060000 5.27991630 0.00060840 76 1520548140 2018.03.08 22:29 5.28020000 5.28010000 5.27998000 5.28040000 5.27993380 0.00054256 53 1520548200 2018.03.08 22:30 5.28027000 5.28012000 5.27983000 5.28048000 5.27995153 0.00052047 38 1520548260 2018.03.08 22:31 5.28004000 5.28015000 5.27988000 5.28030000 5.27997043 0.00051748 26 1520548320 2018.03.08 22:32 5.28003000 5.28010000 5.27975000 5.28020000 5.27998277 0.00047856 23 1520548380 2018.03.08 22:33 5.28013000 5.28065000 5.28013000 5.28100000 5.28004632 0.00039796 56 1520548440 2018.03.08 22:34 5.28060000 5.28056000 5.28030000 5.28077000 5.28009524 0.00040431 38 1520548500 2018.03.08 22:35 5.28048000 5.27988000 5.27982000 5.28048000 5.28007474 0.00038054 69 1520548560 2018.03.08 22:36 5.27998000 5.27995000 5.27995000 5.28040000 5.28006286 0.00037690 32 1520548620 2018.03.08 22:37 5.28005000 5.28035000 5.27995000 5.28035000 5.28009021 0.00037431 14 1520548680 2018.03.08 22:38 5.28035000 5.28070000 5.28000000 5.28070000 5.28014828 0.00039768 46 1520548740 2018.03.08 22:39 5.28060000 5.28055000 5.28035000 5.28100000 5.28018654 0.00039849 53 1520548800 2018.03.08 22:40 5.28060000 5.28120000 5.28031000 5.28130000 5.28028306 0.00041759 71 1520548860 2018.03.08 22:41 5.28115000 5.28117000 5.28077000 5.28120000 5.28036753 0.00047141 92 1520548920 2018.03.08 22:42 5.28117000 5.27981000 5.27981000 5.28117000 5.28031443 0.00046731 75 1520548980 2018.03.08 22:43 5.27977000 5.28057000 5.27977000 5.28086000 5.28033877 0.00047254 87 1520549040 2018.03.08 22:44 5.28057000 5.28031000 5.28031000 5.28089000 5.28033603 0.00043345 41 1520549100 2018.03.08 22:45 5.28031000 5.28096000 5.28026000 5.28155000 5.28039546 0.00041617 63 1520549160 2018.03.08 22:46 5.28096000 5.28145000 5.28063000 5.28215000 5.28049589 0.00047311 57 1520549220 2018.03.08 22:47 5.28145000 5.28230000 5.28120000 5.28275000 5.28066771 0.00060914 119 1520549280 2018.03.08 22:48 5.28225000 5.28294000 5.28225000 5.28370000 5.28088412 0.00081071 87 1520549340 2018.03.08 22:49 5.28295000 5.28260000 5.28215000 5.28340000 5.28104754 0.00090702 85 1520549400 2018.03.08 22:50 5.28255000 5.28235000 5.28150000 5.28270000 5.28117158 0.00095376 153 1520549460 2018.03.08 22:51 5.28225000 5.28095000 5.28095000 5.28230000 5.28115048 0.00092291 144 1520549520 2018.03.08 22:52 5.28105000 5.28215000 5.28095000 5.28255000 5.28124567 0.00093323 81 1520549580 2018.03.08 22:53 5.28225000 5.28195000 5.28140000 5.28255000 5.28131275 0.00094727 118 1520549640 2018.03.08 22:54 5.28185000 5.28350000 5.28185000 5.28365000 5.28152106 0.00107908 94 1520549700 2018.03.08 22:55 5.28350000 5.28390000 5.28330000 5.28395000 5.28174762 0.00117529 68 1520549760 2018.03.08 22:56 5.28395000 5.28430000 5.28390000 5.28440000 5.28199071 0.00127572 49 1520549820 2018.03.08 22:57 5.28430000 5.28435000 5.28425000 5.28465000 5.28221540 0.00136462 37 1520549880 2018.03.08 22:58 5.28445000 5.28445000 5.28440000 5.28470000 5.28242822 0.00144795 41 1520549940 2018.03.08 22:59 5.28440000 5.28425000 5.28400000 5.28450000 5.28260172 0.00147312 44 1520550000 2018.03.08 23:00 5.28410000 5.28393000 5.28190000 5.28425000 5.28272823 0.00149154 144 1520550060 2018.03.08 23:01 5.28381000 5.28399000 5.28375000 5.28460000 5.28284840 0.00149668 39 1520550120 2018.03.08 23:02 5.28402000 5.28413000 5.28394000 5.28451000 5.28297045 0.00137676 35 1520550180 2018.03.08 23:03 5.28417000 5.28421000 5.28390000 5.28444000 5.28308851 0.00130511 36 1520550240 2018.03.08 23:04 5.28421000 5.28443000 5.28389000 5.28455000 5.28321627 0.00118606 24 1520550300 2018.03.08 23:05 5.28445000 5.28418000 5.28410000 5.28445000 5.28330805 0.00109035 15 1520550360 2018.03.08 23:06 5.28425000 5.28433000 5.28425000 5.28456000 5.28340538 0.00102394 19 1520550420 2018.03.08 23:07 5.28433000 5.28445000 5.28422000 5.28460000 5.28350487 0.00100978 16 1520550480 2018.03.08 23:08 5.28445000 5.28452000 5.28445000 5.28460000 5.28360155 0.00101847 10 1520550540 2018.03.08 23:09 5.28452000 5.28475000 5.28418000 5.28498000 5.28371092 0.00101578 24 1520550600 2018.03.08 23:10 5.28494000 5.28483000 5.28472000 5.28498000 5.28381750 0.00098877 12 1520550660 2018.03.08 23:11 5.28499000 5.28645000 5.28473000 5.28764000 5.28406822 0.00089885 47 1520550720 2018.03.08 23:12 5.28659000 5.28633000 5.28633000 5.28671000 5.28428362 0.00089430 16 1520550780 2018.03.08 23:13 5.28622000 5.28635000 5.28585000 5.28636000 5.28448042 0.00081392 18 1520550840 2018.03.08 23:14 5.28639000 5.28585000 5.28585000 5.28649000 5.28461086 0.00081743 13 1520550900 2018.03.08 23:15 5.28582000 5.28490000 5.28490000 5.28582000 5.28463839 0.00080016 6 1520550960 2018.03.08 23:16 5.28492000 5.28437000 5.28437000 5.28492000 5.28461283 0.00080288 5 1520551020 2018.03.08 23:17 5.28438000 5.28480000 5.28438000 5.28480000 5.28463066 0.00079840 10 1520551080 2018.03.08 23:18 5.28486000 5.28443000 5.28438000 5.28486000 5.28461155 0.00080229 6 1520551140 2018.03.08 23:19 5.28474000 5.28472000 5.28451000 5.28504000 5.28462188 0.00079624 9 1520551200 2018.03.08 23:20 5.28473000 5.28474000 5.28473000 5.28487000 5.28463313 0.00077847 5 1520551260 2018.03.08 23:21 5.28480000 5.28524000 5.28480000 5.28535000 5.28469092 0.00075907 14 1520551320 2018.03.08 23:22 5.28529000 5.28458000 5.28458000 5.28541000 5.28468036 0.00075239 13 1520551380 2018.03.08 23:23 5.28503000 5.28588000 5.28503000 5.28618000 5.28479461 0.00075200 19 1520551440 2018.03.08 23:24 5.28588000 5.28595000 5.28588000 5.28595000 5.28490465 0.00075787 20 1520551500 2018.03.08 23:25 5.28595000 5.28581000 5.28569000 5.28601000 5.28499087 0.00074283 29 1520551560 2018.03.08 23:26 5.28581000 5.28588000 5.28573000 5.28588000 5.28507555 0.00073090 91 1520551620 2018.03.08 23:27 5.28588000 5.28656000 5.28588000 5.28656000 5.28521693 0.00075370 18 1520551680 2018.03.08 23:28 5.28658000 5.28652000 5.28650000 5.28658000 5.28534103 0.00076614 3 1520551740 2018.03.08 23:29 5.28652000 5.28584000 5.28584000 5.28652000 5.28538855 0.00075429 13 1520551800 2018.03.08 23:30 5.28523000 5.28510000 5.28510000 5.28598000 5.28536107 0.00075182 64 1520551860 2018.03.08 23:31 5.28505000 5.28505000 5.28480000 5.28520000 5.28533144 0.00071877 37 1520551920 2018.03.08 23:32 5.28505000 5.28500000 5.28490000 5.28510000 5.28529988 0.00069010 29 1520551980 2018.03.08 23:33 5.28500000 5.28470000 5.28460000 5.28500000 5.28524275 0.00066476 48 1520552040 2018.03.08 23:34 5.28465000 5.28495000 5.28465000 5.28510000 5.28521487 0.00065498 34 1520552100 2018.03.08 23:35 5.28495000 5.28515000 5.28410000 5.28515000 5.28520869 0.00065183 69 1520552160 2018.03.08 23:36 5.28510000 5.28435000 5.28405000 5.28510000 5.28512691 0.00066489 54 1520552220 2018.03.08 23:37 5.28430000 5.28435000 5.28408000 5.28455000 5.28505292 0.00069937 48 1520552280 2018.03.08 23:38 5.28435000 5.28480000 5.28413000 5.28485000 5.28502883 0.00069527 59 1520552340 2018.03.08 23:39 5.28480000 5.28425000 5.28410000 5.28480000 5.28495466 0.00073827 40 1520552400 2018.03.08 23:40 5.28420000 5.28435000 5.28395000 5.28435000 5.28489707 0.00077096 37 1520552460 2018.03.08 23:41 5.28435000 5.28405000 5.28395000 5.28435000 5.28481640 0.00082016 20 1520552520 2018.03.08 23:42 5.28410000 5.28425000 5.28380000 5.28425000 5.28476245 0.00085069 49 1520552580 2018.03.08 23:43 5.28420000 5.28425000 5.28389000 5.28435000 5.28471365 0.00084000 45 1520552640 2018.03.08 23:44 5.28420000 5.28415000 5.28395000 5.28420000 5.28465997 0.00082173 19 1520552700 2018.03.08 23:45 5.28405000 5.28360000 5.28350000 5.28405000 5.28455902 0.00084579 49 1520552760 2018.03.08 23:46 5.28365000 5.28335000 5.28316000 5.28385000 5.28444387 0.00086837 37 1520552820 2018.03.08 23:47 5.28335000 5.28330000 5.28315000 5.28375000 5.28433493 0.00079655 55 1520552880 2018.03.08 23:48 5.28335000 5.28345000 5.28305000 5.28345000 5.28425065 0.00067486 27 1520552940 2018.03.08 23:49 5.28360000 5.28370000 5.28345000 5.28385000 5.28419821 0.00059415 58 1520553000 2018.03.08 23:50 5.28370000 5.28435000 5.28365000 5.28440000 5.28421267 0.00055824 65 1520553060 2018.03.08 23:51 5.28440000 5.28400000 5.28390000 5.28445000 5.28419241 0.00052863 37 1520553120 2018.03.08 23:52 5.28395000 5.28390000 5.28385000 5.28400000 5.28416456 0.00050022 16 1520553180 2018.03.08 23:53 5.28390000 5.28595000 5.28285000 5.28595000 5.28433461 0.00063533 61 1520553240 2018.03.08 23:54 5.28595000 5.28455000 5.28425000 5.28610000 5.28435512 0.00062671 44 1520553300 2018.03.08 23:55 5.28445000 5.28315000 5.28315000 5.28445000 5.28424035 0.00062413 18 1520553360 2018.03.08 23:56 5.28310000 5.28398000 5.28310000 5.28535000 5.28421555 0.00062074 66 1520553420 2018.03.08 23:57 5.28398000 5.28365000 5.28346000 5.28398000 5.28416169 0.00062099 17 1520553480 2018.03.08 23:58 5.28365000 5.28405000 5.28365000 5.28405000 5.28415105 0.00060238 17 1520553600 2018.03.09 00:00 5.27341000 5.27179000 5.27142000 5.27341000 5.28297381 0.00275654 5 1520553660 2018.03.09 00:01 5.27186000 5.26460000 5.26460000 5.27186000 5.28122392 0.00504478 6 1520553720 2018.03.09 00:02 5.26581000 5.26541000 5.26536000 5.26581000 5.27971783 0.00636934 7 1520553780 2018.03.09 00:03 5.26565000 5.26565000 5.26565000 5.26568000 5.27837804 0.00731019 3 1520553840 2018.03.09 00:04 5.26686000 5.26810000 5.26686000 5.26810000 5.27739918 0.00778521 8 1520553900 2018.03.09 00:05 5.26628000 5.26582000 5.26495000 5.26628000 5.27629640 0.00832941 16 1520553960 2018.03.09 00:06 5.26584000 5.26670000 5.26560000 5.26670000 5.27538246 0.00867268 21 1520554020 2018.03.09 00:07 5.26655000 5.26678000 5.26645000 5.26690000 5.27456318 0.00890500 14 1520554080 2018.03.09 00:08 5.26678000 5.26666000 5.26666000 5.26678000 5.27381049 0.00904459 10 1520554140 2018.03.09 00:09 5.26666000 5.26640000 5.26640000 5.26670000 5.27310473 0.00909561 5 1520554200 2018.03.09 00:10 5.26635000 5.26617000 5.26590000 5.26635000 5.27244428 0.00905044 13 1520554260 2018.03.09 00:11 5.26617000 5.26731000 5.26564000 5.26731000 5.27195530 0.00881128 16 1520554320 2018.03.09 00:12 5.26731000 5.26737000 5.26719000 5.26740000 5.27151861 0.00851185 10 1520554380 2018.03.09 00:13 5.26732000 5.26636000 5.26626000 5.26748000 5.27102731 0.00817641 6 1520554440 2018.03.09 00:14 5.26738000 5.26580000 5.26580000 5.26738000 5.27052947 0.00757107 6 1520554500 2018.03.09 00:15 5.26575000 5.26565000 5.26565000 5.26595000 5.27006476 0.00696217 8 1520554560 2018.03.09 00:16 5.26570000 5.26717000 5.26570000 5.26718000 5.26978907 0.00632202 7 1520554620 2018.03.09 00:17 5.26717000 5.26718000 5.26712000 5.26718000 5.26954059 0.00544298 6 1520554680 2018.03.09 00:18 5.26718000 5.26726000 5.26718000 5.26726000 5.26932339 0.00437509 2 1520554740 2018.03.09 00:19 5.26727000 5.26737000 5.26727000 5.26742000 5.26913735 0.00275244 5 1520554800 2018.03.09 00:20 5.26738000 5.26719000 5.26719000 5.26738000 5.26895189 0.00254705 8 1520554860 2018.03.09 00:21 5.26668000 5.26678000 5.26668000 5.26678000 5.26874504 0.00220671 6 1520554920 2018.03.09 00:22 5.26678000 5.26678000 5.26678000 5.26686000 5.26855789 0.00194563 7 1520554980 2018.03.09 00:23 5.26674000 5.26678000 5.26674000 5.26678000 5.26838857 0.00171692 4 1520555040 2018.03.09 00:24 5.26678000 5.26685000 5.26677000 5.26685000 5.26824204 0.00161065 12 1520555100 2018.03.09 00:25 5.26685000 5.26700000 5.26685000 5.26738000 5.26812375 0.00143026 19 1520555160 2018.03.09 00:26 5.26727000 5.27343000 5.26727000 5.27343000 5.26862911 0.00215117 11 1520555220 2018.03.09 00:27 5.27343000 5.27425000 5.27343000 5.27425000 5.26916443 0.00274675 8 1520555280 2018.03.09 00:28 5.27425000 5.27425000 5.27425000 5.27443000 5.26964877 0.00316466 13 1520555340 2018.03.09 00:29 5.27427000 5.27428000 5.27427000 5.27436000 5.27008984 0.00346093 9 1520555400 2018.03.09 00:30 5.27428000 5.27875000 5.27428000 5.27875000 5.27091462 0.00419742 35 1520555460 2018.03.09 00:31 5.27930000 5.27965000 5.27895000 5.28015000 5.27174656 0.00488031 42 1520555520 2018.03.09 00:32 5.27965000 5.27955000 5.27955000 5.27980000 5.27248974 0.00537397 19 1520555580 2018.03.09 00:33 5.27960000 5.27970000 5.27945000 5.27970000 5.27317643 0.00569343 13 1520555640 2018.03.09 00:34 5.27955000 5.27955000 5.27950000 5.27980000 5.27378344 0.00584505 11 1520555700 2018.03.09 00:35 5.27960000 5.27763000 5.27763000 5.28010000 5.27414978 0.00574337 14 1520555760 2018.03.09 00:36 5.27763000 5.27729000 5.27729000 5.27763000 5.27444885 0.00566342 5 1520555820 2018.03.09 00:37 5.27729000 5.27729000 5.27729000 5.27729000 5.27471943 0.00553618 1 1520555880 2018.03.09 00:38 5.27733000 5.27733000 5.27729000 5.27733000 5.27496806 0.00536971 3 1520555940 2018.03.09 00:39 5.27729000 5.27729000 5.27729000 5.27729000 5.27518920 0.00516314 2 1520556000 2018.03.09 00:40 5.27736000 5.27733000 5.27733000 5.27736000 5.27539308 0.00489638 2 1520556060 2018.03.09 00:41 5.27733000 5.27736000 5.27733000 5.27736000 5.27558041 0.00453842 2 1520556120 2018.03.09 00:42 5.27736000 5.27736000 5.27736000 5.27736000 5.27574989 0.00410971 1 1520556180 2018.03.09 00:43 5.27744000 5.27744000 5.27744000 5.27744000 5.27591086 0.00359129 1 1520556240 2018.03.09 00:44 5.27744000 5.27744000 5.27744000 5.27744000 5.27605649 0.00294928 1 1520556300 2018.03.09 00:45 5.27748000 5.27748000 5.27744000 5.27748000 5.27619206 0.00209716 7 1520556360 2018.03.09 00:46 5.27748000 5.27756000 5.27744000 5.27756000 5.27632234 0.00194993 7 1520556420 2018.03.09 00:47 5.27756000 5.27778000 5.27756000 5.27778000 5.27646117 0.00183139 6 1520556480 2018.03.09 00:48 5.27786000 5.27642000 5.27587000 5.27851000 5.27645725 0.00176622 38 1520556540 2018.03.09 00:49 5.27637000 5.27614000 5.27580000 5.27641000 5.27642703 0.00172355 60 1520556600 2018.03.09 00:50 5.27618000 5.27584000 5.27584000 5.27622000 5.27637112 0.00169125 20 1520556660 2018.03.09 00:51 5.27580000 5.27630000 5.27576000 5.27630000 5.27636435 0.00152918 30 1520556720 2018.03.09 00:52 5.27630000 5.27632000 5.27626000 5.27636000 5.27636013 0.00135623 11 1520556780 2018.03.09 00:53 5.27636000 5.27621000 5.27613000 5.27659000 5.27634583 0.00114283 29 1520556840 2018.03.09 00:54 5.27625000 5.27640000 5.27625000 5.27644000 5.27635099 0.00088659 11 1520556900 2018.03.09 00:55 5.27636000 5.27625000 5.27598000 5.27636000 5.27634137 0.00084629 53 1520556960 2018.03.09 00:56 5.27621000 5.27621000 5.27587000 5.27651000 5.27632886 0.00082819 50 1520557020 2018.03.09 00:57 5.27625000 5.27629000 5.27609000 5.27648000 5.27632516 0.00080222 60 1520557080 2018.03.09 00:58 5.27636000 5.27625000 5.27621000 5.27644000 5.27631800 0.00077458 23 1520557140 2018.03.09 00:59 5.27625000 5.27590000 5.27590000 5.27625000 5.27627819 0.00077109 10 1520557200 2018.03.09 01:00 5.27583000 5.27581000 5.27493000 5.27611000 5.27623360 0.00076440 154 1520557260 2018.03.09 01:01 5.27584000 5.27596000 5.27550000 5.27603000 5.27620754 0.00073669 105 1520557320 2018.03.09 01:02 5.27601000 5.27611000 5.27592000 5.27619000 5.27619825 0.00069455 27 1520557380 2018.03.09 01:03 5.27607000 5.27573000 5.27565000 5.27607000 5.27615366 0.00066184 29 1520557440 2018.03.09 01:04 5.27573000 5.27619000 5.27573000 5.27626000 5.27615712 0.00059495 131 1520557500 2018.03.09 01:05 5.27623000 5.27600000 5.27600000 5.27623000 5.27614216 0.00052126 49 1520557560 2018.03.09 01:06 5.27603000 5.27632000 5.27600000 5.27659000 5.27615909 0.00041277 57 1520557620 2018.03.09 01:07 5.27628000 5.27628000 5.27609000 5.27632000 5.27617061 0.00020041 48 1520557680 2018.03.09 01:08 5.27624000 5.27613000 5.27601000 5.27628000 5.27616674 0.00019197 30 1520557740 2018.03.09 01:09 5.27609000 5.27618000 5.27609000 5.27622000 5.27616800 0.00019212 35 1520557800 2018.03.09 01:10 5.27622000 5.27930000 5.27586000 5.28019000 5.27646629 0.00072667 16 1520557860 2018.03.09 01:11 5.27939000 5.27952000 5.27939000 5.27952000 5.27675712 0.00103755 3 1520557920 2018.03.09 01:12 5.27944000 5.27924000 5.27871000 5.27944000 5.27699358 0.00122425 7 1520557980 2018.03.09 01:13 5.27921000 5.27920000 5.27910000 5.27921000 5.27720372 0.00136102 3 1520558040 2018.03.09 01:14 5.27953000 5.27950000 5.27950000 5.27959000 5.27742241 0.00150210 5 1520558100 2018.03.09 01:15 5.27973000 5.27977000 5.27966000 5.27977000 5.27764599 0.00163087 4 1520558160 2018.03.09 01:16 5.27995000 5.27993000 5.27993000 5.28072000 5.27786352 0.00173891 8 1520558220 2018.03.09 01:17 5.27992000 5.27982000 5.27982000 5.28029000 5.27804985 0.00181041 7 1520558280 2018.03.09 01:18 5.27983000 5.27993000 5.27971000 5.28002000 5.27822891 0.00186302 6 1520558340 2018.03.09 01:19 5.28014000 5.27990000 5.27990000 5.28063000 5.27838806 0.00186764 9 1520558400 2018.03.09 01:20 5.27980000 5.28005000 5.27925000 5.28005000 5.27854634 0.00185067 11 1520558460 2018.03.09 01:21 5.27996000 5.27927000 5.27927000 5.27996000 5.27861526 0.00177951 4 1520558520 2018.03.09 01:22 5.27859000 5.27872000 5.27841000 5.27933000 5.27862524 0.00169080 8 1520558580 2018.03.09 01:23 5.27877000 5.27879000 5.27822000 5.27879000 5.27864093 0.00156370 8 1520558640 2018.03.09 01:24 5.27884000 5.27870000 5.27870000 5.27884000 5.27864655 0.00146464 4 1520558700 2018.03.09 01:25 5.27880000 5.27805000 5.27805000 5.27880000 5.27858974 0.00135109 6 1520558760 2018.03.09 01:26 5.27809000 5.27812000 5.27804000 5.27812000 5.27854500 0.00126551 3 1520558820 2018.03.09 01:27 5.27835000 5.28092000 5.27805000 5.28147000 5.27877119 0.00120367 20 1520558880 2018.03.09 01:28 5.28081000 5.28009000 5.28009000 5.28126000 5.27889679 0.00104043 17 1520558940 2018.03.09 01:29 5.27991000 5.27918000 5.27918000 5.27991000 5.27892377 0.00083129 4 1520559000 2018.03.09 01:30 5.27912000 5.27915000 5.27912000 5.27958000 5.27894531 0.00081657 4 1520559060 2018.03.09 01:31 5.27915000 5.27881000 5.27881000 5.27915000 5.27893242 0.00081361 4 1520559120 2018.03.09 01:32 5.27885000 5.27897000 5.27881000 5.27897000 5.27893600 0.00080894 4 1520559180 2018.03.09 01:33 5.27886000 5.27930000 5.27851000 5.27931000 5.27897067 0.00079380 9 1520559240 2018.03.09 01:34 5.27930000 5.28083000 5.27898000 5.28250000 5.27914775 0.00081422 15 1520559300 2018.03.09 01:35 5.28130000 5.28092000 5.28092000 5.28130000 5.27931653 0.00084824 5 1520559360 2018.03.09 01:36 5.28092000 5.28072000 5.28072000 5.28092000 5.27945020 0.00087452 4 1520559420 2018.03.09 01:37 5.28084000 5.28115000 5.28084000 5.28115000 5.27961208 0.00094185 5 1520559480 2018.03.09 01:38 5.28111000 5.28054000 5.28054000 5.28111000 5.27970046 0.00096614 4 1520559540 2018.03.09 01:39 5.28044000 5.28006000 5.27960000 5.28044000 5.27973470 0.00097201 9 1520559600 2018.03.09 01:40 5.28032000 5.27964000 5.27964000 5.28032000 5.27972568 0.00096843 6 1520559660 2018.03.09 01:41 5.27972000 5.27986000 5.27972000 5.27986000 5.27973847 0.00096493 3 1520559720 2018.03.09 01:42 5.27986000 5.27921000 5.27871000 5.27986000 5.27968814 0.00094174 9 1520559780 2018.03.09 01:43 5.27910000 5.27921000 5.27860000 5.27921000 5.27964260 0.00092657 8 1520559840 2018.03.09 01:44 5.27917000 5.27913000 5.27913000 5.27917000 5.27959378 0.00091353 2 1520559900 2018.03.09 01:45 5.27915000 5.27944000 5.27915000 5.27959000 5.27957914 0.00084954 4 1520559960 2018.03.09 01:46 5.27918000 5.27868000 5.27868000 5.27918000 5.27949351 0.00083619 5 1520560020 2018.03.09 01:47 5.27890000 5.27938000 5.27890000 5.27938000 5.27948270 0.00077653 6 1520560080 2018.03.09 01:48 5.27934000 5.27969000 5.27934000 5.27969000 5.27950244 0.00076077 4 1520560140 2018.03.09 01:49 5.27958000 5.27887000 5.27830000 5.27958000 5.27944221 0.00078635 8 1520560200 2018.03.09 01:50 5.27877000 5.27928000 5.27870000 5.27928000 5.27942676 0.00078938 22 1520560260 2018.03.09 01:51 5.27928000 5.27892000 5.27892000 5.27928000 5.27937850 0.00080292 4 1520560320 2018.03.09 01:52 5.27895000 5.27930000 5.27883000 5.27930000 5.27937102 0.00080100 8 1520560380 2018.03.09 01:53 5.27935000 5.27983000 5.27935000 5.27983000 5.27941473 0.00078876 5 1520560440 2018.03.09 01:54 5.27981000 5.27945000 5.27945000 5.27981000 5.27941809 0.00072138 4 1520560500 2018.03.09 01:55 5.27935000 5.27911000 5.27911000 5.27935000 5.27938875 0.00064987 4 1520560560 2018.03.09 01:56 5.27904000 5.27927000 5.27904000 5.27934000 5.27937744 0.00058060 3 1520560620 2018.03.09 01:57 5.27919000 5.27900000 5.27900000 5.27919000 5.27934149 0.00043539 4 1520560680 2018.03.09 01:58 5.27892000 5.27927000 5.27892000 5.27929000 5.27933468 0.00034335 4 1520560740 2018.03.09 01:59 5.27917000 5.27972000 5.27911000 5.27972000 5.27937138 0.00031930 4 1520560800 2018.03.09 02:00 5.27989000 5.27923000 5.27873000 5.27989000 5.27935792 0.00031209 10 1520560860 2018.03.09 02:01 5.27969000 5.27959000 5.27959000 5.28025000 5.27938002 0.00030243 10 1520560920 2018.03.09 02:02 5.27952000 5.27925000 5.27913000 5.27952000 5.27936764 0.00029760 4 1520560980 2018.03.09 02:03 5.27967000 5.27917000 5.27909000 5.27967000 5.27934881 0.00029376 6 1520561040 2018.03.09 02:04 5.27937000 5.27863000 5.27863000 5.27937000 5.27928036 0.00031849 7 1520561100 2018.03.09 02:05 5.27858000 5.27855000 5.27855000 5.27858000 5.27921080 0.00034902 2 1520561160 2018.03.09 02:06 5.27844000 5.27866000 5.27828000 5.27876000 5.27915834 0.00035413 6 1520561220 2018.03.09 02:07 5.27880000 5.27876000 5.27876000 5.27905000 5.27912040 0.00036576 7 1520561280 2018.03.09 02:08 5.27866000 5.27952000 5.27841000 5.27952000 5.27915846 0.00035113 20 1520561340 2018.03.09 02:09 5.27946000 5.27946000 5.27900000 5.27946000 5.27918718 0.00034957 9 1520561400 2018.03.09 02:10 5.27935000 5.27889000 5.27889000 5.27935000 5.27915888 0.00035570 7 1520561460 2018.03.09 02:11 5.27885000 5.27993000 5.27885000 5.27993000 5.27923232 0.00038526 12 1520561520 2018.03.09 02:12 5.27985000 5.27912000 5.27912000 5.27985000 5.27922162 0.00038560 6 1520561580 2018.03.09 02:13 5.27924000 5.27867000 5.27867000 5.27947000 5.27916908 0.00037675 27 1520561640 2018.03.09 02:14 5.27867000 5.27843000 5.27816000 5.27867000 5.27909870 0.00040269 15 1520561700 2018.03.09 02:15 5.27832000 5.27838000 5.27792000 5.27848000 5.27903025 0.00043522 16 1520561760 2018.03.09 02:16 5.27846000 5.27787000 5.27775000 5.27846000 5.27891975 0.00051038 8 1520561820 2018.03.09 02:17 5.27795000 5.27867000 5.27795000 5.27909000 5.27889596 0.00051683 12 1520561880 2018.03.09 02:18 5.27885000 5.27985000 5.27877000 5.27985000 5.27898682 0.00054018 10 1520561940 2018.03.09 02:19 5.27989000 5.27989000 5.27989000 5.28003000 5.27907284 0.00055351 5 1520562000 2018.03.09 02:20 5.27997000 5.28030000 5.27997000 5.28030000 5.27918971 0.00062652 13 1520562060 2018.03.09 02:21 5.28021000 5.28023000 5.28012000 5.28023000 5.27928879 0.00068113 4 1520562120 2018.03.09 02:22 5.28040000 5.28066000 5.28040000 5.28068000 5.27941938 0.00077642 5 1520562180 2018.03.09 02:23 5.28055000 5.28037000 5.28037000 5.28055000 5.27950991 0.00082778 6 1520562240 2018.03.09 02:24 5.28027000 5.28030000 5.27995000 5.28030000 5.27958516 0.00084328 8 1520562300 2018.03.09 02:25 5.28035000 5.28033000 5.28030000 5.28041000 5.27965610 0.00084530 5 1520562360 2018.03.09 02:26 5.28030000 5.28030000 5.28027000 5.28030000 5.27971742 0.00084201 10 1520562420 2018.03.09 02:27 5.28027000 5.27995000 5.27995000 5.28037000 5.27973957 0.00082067 5 1520562480 2018.03.09 02:28 5.27990000 5.28032000 5.27987000 5.28032000 5.27979485 0.00084075 17 1520562540 2018.03.09 02:29 5.28030000 5.28035000 5.28015000 5.28050000 5.27984772 0.00085778 15 1520562600 2018.03.09 02:30 5.28040000 5.27905000 5.27884000 5.28040000 5.27977175 0.00083501 27 1520562660 2018.03.09 02:31 5.27900000 5.27931000 5.27898000 5.27931000 5.27972777 0.00083368 22 1520562720 2018.03.09 02:32 5.27920000 5.27835000 5.27828000 5.27920000 5.27959656 0.00086582 32 1520562780 2018.03.09 02:33 5.27840000 5.27847000 5.27785000 5.27847000 5.27948927 0.00088078 21 1520562840 2018.03.09 02:34 5.27850000 5.27829000 5.27776000 5.27850000 5.27937505 0.00090622 30 1520562900 2018.03.09 02:35 5.27829000 5.27776000 5.27776000 5.27880000 5.27922124 0.00098680 40 1520562960 2018.03.09 02:36 5.27776000 5.27765000 5.27705000 5.27776000 5.27907159 0.00105723 29 1520563020 2018.03.09 02:37 5.27785000 5.27792000 5.27775000 5.27802000 5.27896192 0.00113055 13 1520563080 2018.03.09 02:38 5.27795000 5.27788000 5.27788000 5.27796000 5.27885888 0.00118103 6 1520563140 2018.03.09 02:39 5.27792000 5.27776000 5.27776000 5.27792000 5.27875422 0.00122500 3 1520563200 2018.03.09 02:40 5.27788000 5.27780000 5.27780000 5.27795000 5.27866334 0.00122773 6 1520563260 2018.03.09 02:41 5.27791000 5.27802000 5.27791000 5.27814000 5.27860207 0.00120642 12 1520563320 2018.03.09 02:42 5.27805000 5.27880000 5.27805000 5.27880000 5.27862092 0.00111038 18 1520563380 2018.03.09 02:43 5.27874000 5.27864000 5.27860000 5.27874000 5.27862274 0.00103881 3 1520563440 2018.03.09 02:44 5.27865000 5.27857000 5.27857000 5.27876000 5.27861772 0.00096962 4 1520563500 2018.03.09 02:45 5.27860000 5.27955000 5.27860000 5.27975000 5.27870651 0.00090760 30 1520563560 2018.03.09 02:46 5.27970000 5.27955000 5.27955000 5.27975000 5.27878684 0.00086019 23 1520563620 2018.03.09 02:47 5.27965000 5.27980000 5.27953000 5.27998000 5.27888333 0.00086673 28 1520563680 2018.03.09 02:48 5.27979000 5.27932000 5.27923000 5.27979000 5.27892492 0.00082423 8 1520563740 2018.03.09 02:49 5.27945000 5.27992000 5.27945000 5.27992000 5.27901969 0.00083306 6 1520563800 2018.03.09 02:50 5.27992000 5.27997000 5.27962000 5.27997000 5.27911019 0.00090068 30 1520563860 2018.03.09 02:51 5.27997000 5.27980000 5.27967000 5.27997000 5.27917589 0.00094468 16 1520563920 2018.03.09 02:52 5.27997000 5.27970000 5.27963000 5.28000000 5.27922581 0.00095719 21 1520563980 2018.03.09 02:53 5.27970000 5.27851000 5.27851000 5.27970000 5.27915763 0.00092438 31 1520564040 2018.03.09 02:54 5.27840000 5.27870000 5.27828000 5.27874000 5.27911405 0.00089240 30 1520564100 2018.03.09 02:55 5.27861000 5.27945000 5.27861000 5.27950000 5.27914604 0.00085280 46 1520564160 2018.03.09 02:56 5.27940000 5.27934000 5.27927000 5.27960000 5.27916452 0.00079046 38 1520564220 2018.03.09 02:57 5.27934000 5.27910000 5.27866000 5.27945000 5.27915837 0.00073873 40 1520564280 2018.03.09 02:58 5.27910000 5.27759000 5.27759000 5.27910000 5.27900900 0.00074857 60 1520564340 2018.03.09 02:59 5.27759000 5.27634000 5.27634000 5.27759000 5.27875481 0.00092719 72 1520564400 2018.03.09 03:00 5.27634000 5.27575000 5.27560000 5.27655000 5.27846864 0.00117699 112 1520564460 2018.03.09 03:01 5.27575000 5.27625000 5.27575000 5.27625000 5.27825734 0.00133324 50 1520564520 2018.03.09 03:02 5.27620000 5.27625000 5.27600000 5.27635000 5.27806617 0.00146074 27 1520564580 2018.03.09 03:03 5.27620000 5.27630000 5.27528000 5.27630000 5.27789796 0.00156316 73 1520564640 2018.03.09 03:04 5.27610000 5.27550000 5.27550000 5.27650000 5.27766958 0.00172044 70 1520564700 2018.03.09 03:05 5.27550000 5.27665000 5.27510000 5.27725000 5.27757248 0.00171625 113 1520564760 2018.03.09 03:06 5.27665000 5.27645000 5.27630000 5.27675000 5.27746558 0.00170973 87 1520564820 2018.03.09 03:07 5.27650000 5.27675000 5.27640000 5.27700000 5.27739743 0.00165461 91 1520564880 2018.03.09 03:08 5.27680000 5.27825000 5.27680000 5.27825000 5.27747862 0.00158929 54 1520564940 2018.03.09 03:09 5.27835000 5.27845000 5.27790000 5.27875000 5.27757114 0.00149413 71 1520565000 2018.03.09 03:10 5.27850000 5.27800000 5.27800000 5.27915000 5.27761198 0.00139592 111 1520565060 2018.03.09 03:11 5.27800000 5.27905000 5.27795000 5.27905000 5.27774893 0.00135257 63 1520565120 2018.03.09 03:12 5.27905000 5.27900000 5.27855000 5.27990000 5.27786808 0.00133074 57 1520565180 2018.03.09 03:13 5.27885000 5.28000000 5.27885000 5.28005000 5.27807112 0.00145047 24 1520565240 2018.03.09 03:14 5.27995000 5.27915000 5.27915000 5.28025000 5.27817387 0.00149432 101 1520565300 2018.03.09 03:15 5.27915000 5.27855000 5.27855000 5.28000000 5.27820969 0.00148272 82 1520565360 2018.03.09 03:16 5.27860000 5.28005000 5.27810000 5.28020000 5.27838496 0.00158849 60 1520565420 2018.03.09 03:17 5.28000000 5.27875000 5.27875000 5.28000000 5.27841973 0.00159888 69 1520565480 2018.03.09 03:18 5.27875000 5.27890000 5.27850000 5.27900000 5.27846547 0.00161236 43 1520565540 2018.03.09 03:19 5.27890000 5.27925000 5.27890000 5.27985000 5.27854019 0.00158111 63 1520565600 2018.03.09 03:20 5.27930000 5.27940000 5.27910000 5.27975000 5.27862207 0.00149499 63 1520565660 2018.03.09 03:21 5.27940000 5.27950000 5.27920000 5.27955000 5.27870568 0.00143809 47 1520565720 2018.03.09 03:22 5.27950000 5.27990000 5.27950000 5.28005000 5.27881943 0.00138639 59 1520565780 2018.03.09 03:23 5.27990000 5.27970000 5.27960000 5.27990000 5.27890329 0.00130139 47 1520565840 2018.03.09 03:24 5.27970000 5.27955000 5.27955000 5.27990000 5.27896488 0.00107528 34 1520565900 2018.03.09 03:25 5.27955000 5.28025000 5.27940000 5.28050000 5.27908728 0.00099535 80 1520565960 2018.03.09 03:26 5.28025000 5.28005000 5.28000000 5.28050000 5.27917896 0.00083114 57 1520566020 2018.03.09 03:27 5.28005000 5.27955000 5.27955000 5.28180000 5.27921430 0.00063075 39 1520566080 2018.03.09 03:28 5.27955000 5.27905000 5.27905000 5.27955000 5.27919865 0.00059648 27 1520566140 2018.03.09 03:29 5.27900000 5.27935000 5.27887000 5.27940000 5.27921307 0.00056987 22 1520566200 2018.03.09 03:30 5.27935000 5.28000000 5.27935000 5.28030000 5.27928801 0.00050223 42 1520566260 2018.03.09 03:31 5.28005000 5.27940000 5.27940000 5.28028000 5.27929868 0.00049631 66 1520566320 2018.03.09 03:32 5.27940000 5.27985000 5.27940000 5.27995000 5.27935119 0.00048747 23 1520566380 2018.03.09 03:33 5.27981000 5.27870000 5.27865000 5.27981000 5.27928917 0.00050325 55 1520566440 2018.03.09 03:34 5.27870000 5.27715000 5.27706000 5.27875000 5.27908544 0.00073848 123 1520566500 2018.03.09 03:35 5.27715000 5.27715000 5.27644000 5.27775000 5.27890111 0.00090674 104 1520566560 2018.03.09 03:36 5.27710000 5.27715000 5.27685000 5.27740000 5.27873434 0.00100680 43 1520566620 2018.03.09 03:37 5.27710000 5.27725000 5.27685000 5.27725000 5.27859297 0.00111106 57 1520566680 2018.03.09 03:38 5.27720000 5.27762000 5.27720000 5.27765000 5.27850031 0.00116594 79 1520566740 2018.03.09 03:39 5.27760000 5.27872000 5.27741000 5.27872000 5.27852123 0.00114662 70 1520566800 2018.03.09 03:40 5.27868000 5.27829000 5.27791000 5.27889000 5.27849921 0.00113858 74 1520566860 2018.03.09 03:41 5.27829000 5.27850000 5.27742000 5.27850000 5.27849928 0.00111635 100 1520566920 2018.03.09 03:42 5.27846000 5.27844000 5.27794000 5.27901000 5.27849364 0.00107312 93 1520566980 2018.03.09 03:43 5.27848000 5.27880000 5.27844000 5.27880000 5.27852282 0.00103437 28 1520567040 2018.03.09 03:44 5.27870000 5.27860000 5.27855000 5.27885000 5.27853017 0.00100748 39 1520567100 2018.03.09 03:45 5.27855000 5.27889000 5.27832000 5.27900000 5.27856444 0.00093179 71 1520567160 2018.03.09 03:46 5.27893000 5.27784000 5.27784000 5.27893000 5.27849544 0.00088435 85 1520567220 2018.03.09 03:47 5.27784000 5.27775000 5.27764000 5.27794000 5.27842445 0.00086561 37 1520567280 2018.03.09 03:48 5.27775000 5.27793000 5.27771000 5.27810000 5.27837736 0.00085962 43 1520567340 2018.03.09 03:49 5.27789000 5.27805000 5.27770000 5.27825000 5.27834618 0.00083270 110 1520567400 2018.03.09 03:50 5.27805000 5.27825000 5.27790000 5.27855000 5.27833702 0.00074485 104 1520567460 2018.03.09 03:51 5.27835000 5.27840000 5.27775000 5.27840000 5.27834302 0.00070752 68 1520567520 2018.03.09 03:52 5.27850000 5.27915000 5.27845000 5.27920000 5.27841987 0.00067677 62 1520567580 2018.03.09 03:53 5.27910000 5.27890000 5.27880000 5.27945000 5.27846560 0.00070226 73 1520567640 2018.03.09 03:54 5.27886000 5.27880000 5.27880000 5.27900000 5.27849745 0.00065470 53 1520567700 2018.03.09 03:55 5.27880000 5.27885000 5.27860000 5.27900000 5.27853102 0.00059820 68 1520567760 2018.03.09 03:56 5.27880000 5.27880000 5.27870000 5.27900000 5.27855664 0.00052336 26 1520567820 2018.03.09 03:57 5.27885000 5.27955000 5.27885000 5.27960000 5.27865125 0.00050627 63 1520567880 2018.03.09 03:58 5.27955000 5.27945000 5.27940000 5.27960000 5.27872732 0.00049893 26 1520567940 2018.03.09 03:59 5.27945000 5.28010000 5.27945000 5.28015000 5.27885805 0.00061319 45 1520568000 2018.03.09 04:00 5.27995000 5.27955000 5.27945000 5.28030000 5.27892395 0.00063642 84 1520568060 2018.03.09 04:01 5.27955000 5.27950000 5.27935000 5.28020000 5.27897881 0.00065684 75 1520568120 2018.03.09 04:02 5.27950000 5.27945000 5.27940000 5.28020000 5.27902369 0.00066584 53 1520568180 2018.03.09 04:03 5.27940000 5.27985000 5.27895000 5.27995000 5.27910238 0.00070945 56 1520568240 2018.03.09 04:04 5.27980000 5.28055000 5.27980000 5.28055000 5.27924025 0.00080504 40 1520568300 2018.03.09 04:05 5.28055000 5.28040000 5.28030000 5.28080000 5.27935070 0.00087299 43 1520568360 2018.03.09 04:06 5.28025000 5.28070000 5.27990000 5.28070000 5.27947921 0.00089137 82 1520568420 2018.03.09 04:07 5.28065000 5.28115000 5.28010000 5.28125000 5.27963833 0.00091924 85 1520568480 2018.03.09 04:08 5.28110000 5.28100000 5.28085000 5.28120000 5.27976801 0.00091578 42 1520568540 2018.03.09 04:09 5.28105000 5.28140000 5.28060000 5.28140000 5.27992344 0.00093415 61 1520568600 2018.03.09 04:10 5.28140000 5.28180000 5.28140000 5.28205000 5.28010216 0.00098012 52 1520568660 2018.03.09 04:11 5.28185000 5.28160000 5.28160000 5.28205000 5.28024481 0.00098468 45 1520568720 2018.03.09 04:12 5.28155000 5.28195000 5.28105000 5.28195000 5.28040721 0.00105192 55 1520568780 2018.03.09 04:13 5.28195000 5.28195000 5.28180000 5.28210000 5.28055414 0.00107665 51 1520568840 2018.03.09 04:14 5.28195000 5.28215000 5.28185000 5.28220000 5.28070613 0.00108444 36 1520568900 2018.03.09 04:15 5.28205000 5.28110000 5.28092000 5.28205000 5.28074364 0.00101039 44 1520568960 2018.03.09 04:16 5.28110000 5.28140000 5.28085000 5.28140000 5.28080615 0.00092690 65 1520569020 2018.03.09 04:17 5.28160000 5.28165000 5.28115000 5.28165000 5.28088652 0.00090426 62 1520569080 2018.03.09 04:18 5.28160000 5.28165000 5.28095000 5.28175000 5.28095923 0.00086048 56 1520569140 2018.03.09 04:19 5.28170000 5.28265000 5.28150000 5.28290000 5.28112026 0.00091428 59 1520569200 2018.03.09 04:20 5.28275000 5.28235000 5.28225000 5.28285000 5.28123737 0.00088337 45 1520569260 2018.03.09 04:21 5.28230000 5.28215000 5.28215000 5.28260000 5.28132429 0.00081234 49 1520569320 2018.03.09 04:22 5.28215000 5.28245000 5.28215000 5.28245000 5.28143150 0.00072285 13 1520569380 2018.03.09 04:23 5.28245000 5.28315000 5.28245000 5.28340000 5.28159517 0.00070506 33 1520569440 2018.03.09 04:24 5.28315000 5.28190000 5.28190000 5.28340000 5.28162420 0.00066354 38 1520569500 2018.03.09 04:25 5.28195000 5.28230000 5.28180000 5.28230000 5.28168856 0.00060565 49 1520569560 2018.03.09 04:26 5.28225000 5.28165000 5.28150000 5.28230000 5.28168489 0.00056512 48 1520569620 2018.03.09 04:27 5.28160000 5.28225000 5.28150000 5.28230000 5.28173871 0.00054597 34 1520569680 2018.03.09 04:28 5.28225000 5.28225000 5.28185000 5.28230000 5.28178740 0.00051187 25 1520569740 2018.03.09 04:29 5.28230000 5.28190000 5.28190000 5.28230000 5.28179813 0.00050042 32 1520569800 2018.03.09 04:30 5.28190000 5.28155000 5.28140000 5.28190000 5.28177450 0.00051342 38 1520569860 2018.03.09 04:31 5.28155000 5.28240000 5.28150000 5.28240000 5.28183407 0.00050355 30 1520569920 2018.03.09 04:32 5.28245000 5.28285000 5.28235000 5.28320000 5.28193082 0.00051507 35 1520569980 2018.03.09 04:33 5.28275000 5.28295000 5.28260000 5.28305000 5.28202789 0.00053572 26 1520570040 2018.03.09 04:34 5.28295000 5.28115000 5.28115000 5.28300000 5.28194428 0.00058423 34 1520570100 2018.03.09 04:35 5.28115000 5.28125000 5.28095000 5.28125000 5.28187816 0.00059478 36 1520570160 2018.03.09 04:36 5.28120000 5.28130000 5.28115000 5.28130000 5.28182309 0.00062059 8 1520570220 2018.03.09 04:37 5.28130000 5.28105000 5.28105000 5.28130000 5.28174947 0.00067339 9 1520570280 2018.03.09 04:38 5.28110000 5.28060000 5.28060000 5.28110000 5.28163999 0.00076613 9 1520570340 2018.03.09 04:39 5.28065000 5.27955000 5.27955000 5.28085000 5.28144095 0.00093679 26 1520570400 2018.03.09 04:40 5.27950000 5.27875000 5.27850000 5.27950000 5.28118467 0.00117533 28 1520570460 2018.03.09 04:41 5.27880000 5.27890000 5.27870000 5.27890000 5.28096708 0.00133552 19 1520570520 2018.03.09 04:42 5.27891000 5.27925000 5.27880000 5.27925000 5.28080355 0.00140437 29 1520570580 2018.03.09 04:43 5.27930000 5.27935000 5.27925000 5.27940000 5.28066511 0.00138555 8 1520570640 2018.03.09 04:44 5.27930000 5.27940000 5.27930000 5.27940000 5.28054463 0.00142358 9 1520570700 2018.03.09 04:45 5.27940000 5.27980000 5.27921000 5.27980000 5.28047371 0.00139884 30 1520570760 2018.03.09 04:46 5.27975000 5.27985000 5.27975000 5.27985000 5.28041431 0.00139692 14 1520570820 2018.03.09 04:47 5.27985000 5.28025000 5.27980000 5.28025000 5.28039866 0.00133939 12 1520570880 2018.03.09 04:48 5.28020000 5.28025000 5.28020000 5.28025000 5.28038450 0.00127676 7 1520570940 2018.03.09 04:49 5.28025000 5.28040000 5.28025000 5.28060000 5.28038598 0.00123078 18 1520571000 2018.03.09 04:50 5.28030000 5.27975000 5.27965000 5.28030000 5.28032541 0.00121615 31 1520571060 2018.03.09 04:51 5.27970000 5.27985000 5.27965000 5.27995000 5.28028013 0.00113011 16 1520571120 2018.03.09 04:52 5.27990000 5.27990000 5.27990000 5.28000000 5.28024393 0.00097367 14 1520571180 2018.03.09 04:53 5.27985000 5.28025000 5.27985000 5.28025000 5.28024451 0.00076297 13 1520571240 2018.03.09 04:54 5.28030000 5.27990000 5.27990000 5.28030000 5.28021170 0.00072855 18 1520571300 2018.03.09 04:55 5.27995000 5.28015000 5.27970000 5.28020000 5.28020582 0.00068828 12 1520571360 2018.03.09 04:56 5.28020000 5.28030000 5.28020000 5.28030000 5.28021479 0.00064833 13 1520571420 2018.03.09 04:57 5.28017000 5.27950000 5.27950000 5.28017000 5.28014672 0.00059902 15 1520571480 2018.03.09 04:58 5.27955000 5.27920000 5.27875000 5.27955000 5.28005655 0.00057087 23 1520571540 2018.03.09 04:59 5.27925000 5.27935000 5.27915000 5.27935000 5.27998926 0.00054491 11 1520571600 2018.03.09 05:00 5.27935000 5.27995000 5.27925000 5.27995000 5.27998552 0.00046759 46 1520571660 2018.03.09 05:01 5.27985000 5.27975000 5.27955000 5.27985000 5.27996309 0.00039443 17 1520571720 2018.03.09 05:02 5.27970000 5.27975000 5.27965000 5.27985000 5.27994280 0.00035783 11 1520571780 2018.03.09 05:03 5.27985000 5.28020000 5.27985000 5.28020000 5.27996729 0.00034218 18 1520571840 2018.03.09 05:04 5.28025000 5.28005000 5.28000000 5.28030000 5.27997517 0.00031960 17 1520571900 2018.03.09 05:05 5.28000000 5.27980000 5.27980000 5.28005000 5.27995849 0.00031715 10 1520571960 2018.03.09 05:06 5.27975000 5.28065000 5.27955000 5.28065000 5.28002435 0.00035783 26 1520572020 2018.03.09 05:07 5.28070000 5.28055000 5.28050000 5.28090000 5.28007441 0.00038309 20 1520572080 2018.03.09 05:08 5.28050000 5.28150000 5.28045000 5.28150000 5.28021018 0.00052468 31 1520572140 2018.03.09 05:09 5.28150000 5.28030000 5.28030000 5.28150000 5.28021873 0.00052631 39 1520572200 2018.03.09 05:10 5.28025000 5.28005000 5.27985000 5.28055000 5.28020266 0.00051205 39 1520572260 2018.03.09 05:11 5.28000000 5.28025000 5.27990000 5.28040000 5.28020717 0.00050727 56 1520572320 2018.03.09 05:12 5.28025000 5.28035000 5.27990000 5.28035000 5.28022077 0.00050695 24 1520572380 2018.03.09 05:13 5.28035000 5.28015000 5.28010000 5.28050000 5.28021403 0.00050540 31 1520572440 2018.03.09 05:14 5.28015000 5.27980000 5.27980000 5.28030000 5.28017460 0.00050005 24 1520572500 2018.03.09 05:15 5.28000000 5.27955000 5.27935000 5.28010000 5.28011512 0.00050817 44 1520572560 2018.03.09 05:16 5.27965000 5.27955000 5.27950000 5.27970000 5.28006130 0.00051415 25 1520572620 2018.03.09 05:17 5.27960000 5.27930000 5.27920000 5.28000000 5.27998879 0.00052374 34 1520572680 2018.03.09 05:18 5.27925000 5.27900000 5.27885000 5.27925000 5.27989462 0.00054923 17 1520572740 2018.03.09 05:19 5.27880000 5.27925000 5.27880000 5.27925000 5.27983323 0.00056813 21 1520572800 2018.03.09 05:20 5.27925000 5.27995000 5.27925000 5.28005000 5.27984435 0.00056521 27 1520572860 2018.03.09 05:21 5.27990000 5.28050000 5.27970000 5.28050000 5.27990679 0.00056732 33 1520572920 2018.03.09 05:22 5.28040000 5.27985000 5.27980000 5.28050000 5.27990138 0.00056758 31 1520572980 2018.03.09 05:23 5.27985000 5.27955000 5.27935000 5.27990000 5.27986792 0.00057568 35 1520573040 2018.03.09 05:24 5.27950000 5.27910000 5.27910000 5.27955000 5.27979478 0.00061367 27 1520573100 2018.03.09 05:25 5.27915000 5.27960000 5.27915000 5.27960000 5.27977623 0.00061985 15 1520573160 2018.03.09 05:26 5.27960000 5.28005000 5.27955000 5.28005000 5.27980231 0.00058609 10 1520573220 2018.03.09 05:27 5.28015000 5.28015000 5.28015000 5.28035000 5.27983542 0.00056292 17 1520573280 2018.03.09 05:28 5.28020000 5.28020000 5.28010000 5.28030000 5.27987014 0.00043233 9 1520573340 2018.03.09 05:29 5.28015000 5.28060000 5.28005000 5.28060000 5.27993965 0.00046188 19 1520573400 2018.03.09 05:30 5.28055000 5.28095000 5.28055000 5.28095000 5.28003588 0.00053248 15 1520573460 2018.03.09 05:31 5.28090000 5.28095000 5.28080000 5.28105000 5.28012293 0.00059227 34 1520573520 2018.03.09 05:32 5.28100000 5.28075000 5.28070000 5.28115000 5.28018266 0.00062712 18 1520573580 2018.03.09 05:33 5.28070000 5.28010000 5.28010000 5.28070000 5.28017478 0.00062432 62 1520573640 2018.03.09 05:34 5.28015000 5.27990000 5.27975000 5.28050000 5.28014861 0.00061241 35 1520573700 2018.03.09 05:35 5.27995000 5.28055000 5.27995000 5.28100000 5.28018684 0.00061529 46 1520573760 2018.03.09 05:36 5.28060000 5.28040000 5.28015000 5.28085000 5.28020714 0.00060594 43 1520573820 2018.03.09 05:37 5.28045000 5.28050000 5.28045000 5.28075000 5.28023503 0.00058080 21 1520573880 2018.03.09 05:38 5.28055000 5.28090000 5.28055000 5.28095000 5.28029836 0.00054120 20 1520573940 2018.03.09 05:39 5.28090000 5.28065000 5.28035000 5.28090000 5.28033185 0.00049781 20 1520574000 2018.03.09 05:40 5.28070000 5.28060000 5.28055000 5.28095000 5.28035739 0.00049677 32 1520574060 2018.03.09 05:41 5.28055000 5.28095000 5.28055000 5.28100000 5.28041383 0.00052086 21 1520574120 2018.03.09 05:42 5.28100000 5.28125000 5.28100000 5.28135000 5.28049346 0.00054890 36 1520574180 2018.03.09 05:43 5.28130000 5.28125000 5.28110000 5.28130000 5.28056552 0.00054219 15 1520574240 2018.03.09 05:44 5.28135000 5.28180000 5.28105000 5.28205000 5.28068309 0.00051703 30 1520574300 2018.03.09 05:45 5.28190000 5.28315000 5.28175000 5.28315000 5.28091803 0.00072211 15 1520574360 2018.03.09 05:46 5.28305000 5.28275000 5.28270000 5.28310000 5.28109250 0.00082595 21 1520574420 2018.03.09 05:47 5.28285000 5.28270000 5.28270000 5.28305000 5.28124560 0.00089720 21 1520574480 2018.03.09 05:48 5.28265000 5.28265000 5.28265000 5.28305000 5.28137935 0.00094218 26 1520574540 2018.03.09 05:49 5.28270000 5.28270000 5.28265000 5.28300000 5.28150513 0.00099360 21 1520574600 2018.03.09 05:50 5.28275000 5.28290000 5.28270000 5.28290000 5.28163797 0.00105956 13 1520574660 2018.03.09 05:51 5.28285000 5.28310000 5.28280000 5.28310000 5.28177721 0.00112692 12 1520574720 2018.03.09 05:52 5.28305000 5.28285000 5.28285000 5.28310000 5.28187938 0.00115107 12 1520574780 2018.03.09 05:53 5.28285000 5.28290000 5.28285000 5.28290000 5.28197658 0.00112191 5 1520574840 2018.03.09 05:54 5.28285000 5.28310000 5.28285000 5.28315000 5.28208358 0.00106665 15 1520574900 2018.03.09 05:55 5.28305000 5.28300000 5.28300000 5.28310000 5.28217085 0.00104090 19 1520574960 2018.03.09 05:56 5.28305000 5.28260000 5.28255000 5.28305000 5.28221173 0.00097063 24 1520575020 2018.03.09 05:57 5.28260000 5.28350000 5.28255000 5.28350000 5.28233442 0.00093840 39 1520575080 2018.03.09 05:58 5.28345000 5.28360000 5.28340000 5.28360000 5.28245495 0.00092548 12 1520575140 2018.03.09 05:59 5.28360000 5.28330000 5.28330000 5.28380000 5.28253543 0.00085049 39 1520575200 2018.03.09 06:00 5.28335000 5.28325000 5.28320000 5.28340000 5.28260349 0.00074065 18 1520575260 2018.03.09 06:01 5.28320000 5.28325000 5.28305000 5.28330000 5.28266506 0.00064406 17 1520575320 2018.03.09 06:02 5.28330000 5.28330000 5.28325000 5.28330000 5.28272553 0.00055876 6 1520575380 2018.03.09 06:03 5.28325000 5.28290000 5.28285000 5.28325000 5.28274215 0.00044406 24 1520575440 2018.03.09 06:04 5.28290000 5.28295000 5.28290000 5.28295000 5.28276194 0.00037982 16 1520575500 2018.03.09 06:05 5.28290000 5.28270000 5.28270000 5.28325000 5.28275604 0.00037385 24 1520575560 2018.03.09 06:06 5.28275000 5.28300000 5.28275000 5.28300000 5.28277928 0.00036244 11 1520575620 2018.03.09 06:07 5.28295000 5.28315000 5.28290000 5.28315000 5.28281458 0.00034801 10 1520575680 2018.03.09 06:08 5.28310000 5.28320000 5.28310000 5.28320000 5.28285129 0.00033216 7 1520575740 2018.03.09 06:09 5.28335000 5.28365000 5.28335000 5.28365000 5.28292736 0.00032788 14 1520575800 2018.03.09 06:10 5.28370000 5.28395000 5.28365000 5.28395000 5.28302475 0.00035135 23 1520575860 2018.03.09 06:11 5.28395000 5.28390000 5.28380000 5.28405000 5.28310811 0.00037253 20 1520575920 2018.03.09 06:12 5.28385000 5.28340000 5.28330000 5.28385000 5.28313591 0.00036565 41 1520575980 2018.03.09 06:13 5.28345000 5.28340000 5.28335000 5.28355000 5.28316106 0.00035924 26 1520576040 2018.03.09 06:14 5.28335000 5.28350000 5.28310000 5.28355000 5.28319334 0.00035818 37 1520576100 2018.03.09 06:15 5.28345000 5.28310000 5.28275000 5.28345000 5.28318445 0.00035844 51 1520576160 2018.03.09 06:16 5.28320000 5.28350000 5.28290000 5.28355000 5.28321450 0.00032990 37 1520576220 2018.03.09 06:17 5.28355000 5.28535000 5.28345000 5.28535000 5.28341788 0.00053997 41 1520576280 2018.03.09 06:18 5.28525000 5.28375000 5.28375000 5.28540000 5.28344951 0.00054404 64 1520576340 2018.03.09 06:19 5.28375000 5.28405000 5.28370000 5.28410000 5.28350670 0.00056096 28 1520576400 2018.03.09 06:20 5.28410000 5.28400000 5.28380000 5.28425000 5.28355368 0.00057130 81 1520576460 2018.03.09 06:21 5.28400000 5.28350000 5.28350000 5.28410000 5.28354857 0.00056703 48 1520576520 2018.03.09 06:22 5.28355000 5.28365000 5.28340000 5.28385000 5.28355823 0.00056515 73 1520576580 2018.03.09 06:23 5.28370000 5.28340000 5.28340000 5.28370000 5.28354316 0.00054691 23 1520576640 2018.03.09 06:24 5.28340000 5.28330000 5.28320000 5.28340000 5.28352000 0.00053514 33 1520576700 2018.03.09 06:25 5.28330000 5.28320000 5.28315000 5.28335000 5.28348953 0.00051335 30 1520576760 2018.03.09 06:26 5.28320000 5.28310000 5.28290000 5.28325000 5.28345243 0.00051855 21 1520576820 2018.03.09 06:27 5.28310000 5.28340000 5.28295000 5.28340000 5.28344744 0.00051585 28 1520576880 2018.03.09 06:28 5.28330000 5.28325000 5.28290000 5.28330000 5.28342863 0.00052129 23 1520576940 2018.03.09 06:29 5.28330000 5.28345000 5.28330000 5.28355000 5.28343067 0.00051826 71 1520577000 2018.03.09 06:30 5.28340000 5.28215000 5.28205000 5.28340000 5.28330870 0.00061087 37 1520577060 2018.03.09 06:31 5.28210000 5.28205000 5.28200000 5.28210000 5.28318882 0.00069076 11 1520577120 2018.03.09 06:32 5.28205000 5.28225000 5.28205000 5.28240000 5.28309941 0.00074762 36 1520577180 2018.03.09 06:33 5.28235000 5.28095000 5.28085000 5.28235000 5.28289471 0.00094177 71 1520577240 2018.03.09 06:34 5.28100000 5.28135000 5.28095000 5.28135000 5.28274759 0.00103971 29 1520577300 2018.03.09 06:35 5.28125000 5.28045000 5.28045000 5.28155000 5.28252877 0.00122445 41 1520577360 2018.03.09 06:36 5.28040000 5.27940000 5.27940000 5.28040000 5.28223079 0.00148054 52 1520577420 2018.03.09 06:37 5.27930000 5.27870000 5.27850000 5.27935000 5.28189453 0.00161280 53 1520577480 2018.03.09 06:38 5.27865000 5.27850000 5.27835000 5.27870000 5.28157124 0.00181944 19 1520577540 2018.03.09 06:39 5.27835000 5.27800000 5.27800000 5.27850000 5.28123112 0.00199546 57 1520577600 2018.03.09 06:40 5.27805000 5.27815000 5.27800000 5.27845000 5.28093768 0.00209324 38 1520577660 2018.03.09 06:41 5.27815000 5.27905000 5.27790000 5.27905000 5.28075790 0.00210371 24 1520577720 2018.03.09 06:42 5.27910000 5.27940000 5.27910000 5.27940000 5.28062858 0.00205529 15 1520577780 2018.03.09 06:43 5.27940000 5.27955000 5.27940000 5.28010000 5.28052586 0.00199539 32 1520577840 2018.03.09 06:44 5.27945000 5.27955000 5.27945000 5.27970000 5.28043292 0.00192434 35 1520577900 2018.03.09 06:45 5.27950000 5.27950000 5.27930000 5.27965000 5.28034407 0.00184475 23 1520577960 2018.03.09 06:46 5.27945000 5.27950000 5.27930000 5.27960000 5.28026368 0.00175478 15 1520578020 2018.03.09 06:47 5.27940000 5.27918000 5.27918000 5.27955000 5.28016047 0.00162714 17 1520578080 2018.03.09 06:48 5.27918000 5.27930000 5.27910000 5.27955000 5.28007852 0.00148030 30 1520578140 2018.03.09 06:49 5.27930000 5.27930000 5.27925000 5.27930000 5.28000438 0.00127260 8 1520578200 2018.03.09 06:50 5.27935000 5.27960000 5.27910000 5.27985000 5.27996587 0.00117239 38 1520578260 2018.03.09 06:51 5.27960000 5.27960000 5.27945000 5.27960000 5.27993102 0.00106641 17 1520578320 2018.03.09 06:52 5.27960000 5.27955000 5.27950000 5.27975000 5.27989473 0.00091678 23 1520578380 2018.03.09 06:53 5.27955000 5.27965000 5.27955000 5.27970000 5.27987143 0.00087384 14 1520578440 2018.03.09 06:54 5.27960000 5.27960000 5.27960000 5.27965000 5.27984558 0.00079240 14 1520578500 2018.03.09 06:55 5.27955000 5.27990000 5.27955000 5.28000000 5.27985076 0.00078485 21 1520578560 2018.03.09 06:56 5.27990000 5.28050000 5.27975000 5.28060000 5.27991259 0.00083567 43 1520578620 2018.03.09 06:57 5.28045000 5.28060000 5.28045000 5.28065000 5.27997806 0.00084852 8 1520578680 2018.03.09 06:58 5.28065000 5.28090000 5.28065000 5.28095000 5.28006586 0.00086114 15 1520578740 2018.03.09 06:59 5.28095000 5.28125000 5.28090000 5.28135000 5.28017864 0.00083528 27 1520578800 2018.03.09 07:00 5.28135000 5.28085000 5.28080000 5.28135000 5.28024258 0.00075157 21 1520578860 2018.03.09 07:01 5.28080000 5.28095000 5.28080000 5.28110000 5.28030995 0.00075361 13 1520578920 2018.03.09 07:02 5.28100000 5.28160000 5.28100000 5.28185000 5.28043281 0.00083409 38 1520578980 2018.03.09 07:03 5.28155000 5.28140000 5.28135000 5.28155000 5.28052493 0.00087791 19 1520579040 2018.03.09 07:04 5.28145000 5.28145000 5.28135000 5.28150000 5.28061303 0.00091073 17 1520579100 2018.03.09 07:05 5.28150000 5.28140000 5.28135000 5.28180000 5.28068798 0.00092217 17 1520579160 2018.03.09 07:06 5.28145000 5.28150000 5.28135000 5.28150000 5.28076531 0.00092882 9 1520579220 2018.03.09 07:07 5.28150000 5.28125000 5.28125000 5.28150000 5.28081147 0.00088018 17 1520579280 2018.03.09 07:08 5.28125000 5.28175000 5.28125000 5.28180000 5.28090086 0.00086311 33 1520579340 2018.03.09 07:09 5.28170000 5.28175000 5.28150000 5.28180000 5.28098173 0.00082669 34 1520579400 2018.03.09 07:10 5.28175000 5.28140000 5.28130000 5.28225000 5.28102156 0.00078063 36 1520579460 2018.03.09 07:11 5.28140000 5.28220000 5.28130000 5.28245000 5.28113380 0.00077549 36 1520579520 2018.03.09 07:12 5.28220000 5.28225000 5.28220000 5.28255000 5.28124010 0.00074509 27 1520579580 2018.03.09 07:13 5.28225000 5.28170000 5.28145000 5.28225000 5.28128390 0.00066623 30 1520579640 2018.03.09 07:14 5.28175000 5.28195000 5.28175000 5.28210000 5.28134734 0.00056812 13 1520579700 2018.03.09 07:15 5.28195000 5.28175000 5.28175000 5.28200000 5.28138569 0.00047120 24 1520579760 2018.03.09 07:16 5.28175000 5.28180000 5.28170000 5.28180000 5.28142515 0.00043024 8 1520579820 2018.03.09 07:17 5.28180000 5.28215000 5.28180000 5.28220000 5.28149418 0.00040390 8 1520579880 2018.03.09 07:18 5.28215000 5.28210000 5.28205000 5.28230000 5.28155188 0.00039033 21 1520579940 2018.03.09 07:19 5.28210000 5.28230000 5.28210000 5.28230000 5.28162313 0.00040412 9 1520580000 2018.03.09 07:20 5.28230000 5.28215000 5.28215000 5.28230000 5.28167330 0.00037162 7 1520580060 2018.03.09 07:21 5.28215000 5.28160000 5.28155000 5.28215000 5.28166632 0.00033711 22 1520580120 2018.03.09 07:22 5.28160000 5.28180000 5.28160000 5.28195000 5.28167905 0.00033395 15 1520580180 2018.03.09 07:23 5.28180000 5.28146000 5.28146000 5.28215000 5.28165819 0.00033897 45 1520580240 2018.03.09 07:24 5.28160000 5.28165000 5.28160000 5.28210000 5.28165741 0.00033608 45 1520580300 2018.03.09 07:25 5.28180000 5.28205000 5.28140000 5.28205000 5.28169480 0.00032556 32 1520580360 2018.03.09 07:26 5.28205000 5.28285000 5.28205000 5.28290000 5.28180482 0.00037250 24 1520580420 2018.03.09 07:27 5.28290000 5.28290000 5.28280000 5.28310000 5.28190912 0.00039761 27 1520580480 2018.03.09 07:28 5.28290000 5.28260000 5.28245000 5.28315000 5.28197492 0.00041275 47 1520580540 2018.03.09 07:29 5.28265000 5.28285000 5.28265000 5.28305000 5.28205826 0.00044306 21 1520580600 2018.03.09 07:30 5.28280000 5.28190000 5.28145000 5.28285000 5.28204319 0.00042118 46 1520580660 2018.03.09 07:31 5.28190000 5.28210000 5.28170000 5.28220000 5.28204860 0.00041927 28 1520580720 2018.03.09 07:32 5.28215000 5.28195000 5.28190000 5.28215000 5.28203921 0.00041825 21 1520580780 2018.03.09 07:33 5.28190000 5.28215000 5.28175000 5.28215000 5.28204976 0.00041056 24 1520580840 2018.03.09 07:34 5.28220000 5.28125000 5.28120000 5.28220000 5.28197359 0.00045675 52 1520580900 2018.03.09 07:35 5.28130000 5.28125000 5.28100000 5.28170000 5.28190468 0.00049660 51 1520580960 2018.03.09 07:36 5.28125000 5.28130000 5.28080000 5.28150000 5.28184709 0.00052983 45 1520581020 2018.03.09 07:37 5.28130000 5.28090000 5.28075000 5.28130000 5.28175689 0.00059048 49 1520581080 2018.03.09 07:38 5.28095000 5.27925000 5.27912000 5.28273000 5.28151814 0.00086070 96 1520581140 2018.03.09 07:39 5.27935000 5.27957000 5.27771000 5.28013000 5.28133260 0.00099659 69 1520581200 2018.03.09 07:40 5.27957000 5.27815000 5.27660000 5.27957000 5.28102950 0.00128271 83 1520581260 2018.03.09 07:41 5.27820000 5.27780000 5.27733000 5.28030000 5.28072193 0.00155024 70 1520581320 2018.03.09 07:42 5.27790000 5.27739000 5.27739000 5.27790000 5.28040460 0.00179423 22 1520581380 2018.03.09 07:43 5.27739000 5.27750000 5.27739000 5.27758000 5.28012797 0.00197947 27 1520581440 2018.03.09 07:44 5.27750000 5.27742000 5.27735000 5.27781000 5.27987007 0.00212327 18 1520581500 2018.03.09 07:45 5.27719000 5.27695000 5.27683000 5.27735000 5.27959197 0.00225165 43 1520581560 2018.03.09 07:46 5.27695000 5.27645000 5.27591000 5.27705000 5.27929273 0.00232708 87 1520581620 2018.03.09 07:47 5.27650000 5.27640000 5.27640000 5.27700000 5.27901723 0.00234830 52 1520581680 2018.03.09 07:48 5.27635000 5.27660000 5.27635000 5.27670000 5.27878702 0.00232811 32 1520581740 2018.03.09 07:49 5.27660000 5.27710000 5.27660000 5.27715000 5.27862635 0.00221033 46 1520581800 2018.03.09 07:50 5.27705000 5.27740000 5.27705000 5.27745000 5.27850956 0.00212433 44 1520581860 2018.03.09 07:51 5.27740000 5.27755000 5.27740000 5.27765000 5.27841817 0.00199008 61 1520581920 2018.03.09 07:52 5.27755000 5.27685000 5.27680000 5.27780000 5.27826882 0.00186948 72 1520581980 2018.03.09 07:53 5.27690000 5.27600000 5.27600000 5.27740000 5.27805274 0.00173096 62 1520582040 2018.03.09 07:54 5.27605000 5.27740000 5.27600000 5.27750000 5.27799058 0.00158079 40 1520582100 2018.03.09 07:55 5.27735000 5.27710000 5.27665000 5.27770000 5.27790576 0.00140515 69 1520582160 2018.03.09 07:56 5.27710000 5.27730000 5.27695000 5.27730000 5.27784807 0.00117451 27 1520582220 2018.03.09 07:57 5.27735000 5.27785000 5.27735000 5.27785000 5.27784825 0.00095600 23 1520582280 2018.03.09 07:58 5.27785000 5.27820000 5.27725000 5.27825000 5.27788175 0.00092544 65 1520582340 2018.03.09 07:59 5.27820000 5.27830000 5.27810000 5.27850000 5.27792159 0.00087850 43 1520582400 2018.03.09 08:00 5.27835000 5.27840000 5.27810000 5.27870000 5.27796715 0.00091625 67 1520582460 2018.03.09 08:01 5.27835000 5.27835000 5.27794000 5.27850000 5.27800361 0.00094528 24 1520582520 2018.03.09 08:02 5.27830000 5.27810000 5.27800000 5.27830000 5.27801279 0.00094185 14 1520582580 2018.03.09 08:03 5.27810000 5.27785000 5.27785000 5.27820000 5.27799729 0.00092511 16 1520582640 2018.03.09 08:04 5.27785000 5.27765000 5.27720000 5.27785000 5.27796421 0.00089784 41 1520582700 2018.03.09 08:05 5.27765000 5.27770000 5.27755000 5.27770000 5.27793905 0.00085545 16 1520582760 2018.03.09 08:06 5.27770000 5.27775000 5.27770000 5.27775000 5.27792104 0.00077908 2 1520582820 2018.03.09 08:07 5.27775000 5.27825000 5.27765000 5.27830000 5.27795237 0.00072023 20 1520582880 2018.03.09 08:08 5.27830000 5.27750000 5.27745000 5.27830000 5.27790929 0.00064156 25 1520582940 2018.03.09 08:09 5.27755000 5.27810000 5.27730000 5.27810000 5.27792745 0.00062397 45 1520583000 2018.03.09 08:10 5.27810000 5.27810000 5.27800000 5.27815000 5.27794389 0.00061981 15 1520583060 2018.03.09 08:11 5.27810000 5.27800000 5.27785000 5.27810000 5.27794923 0.00061547 17 1520583120 2018.03.09 08:12 5.27800000 5.27795000 5.27795000 5.27800000 5.27794930 0.00056427 12 1520583180 2018.03.09 08:13 5.27795000 5.27795000 5.27790000 5.27800000 5.27794937 0.00035836 9 1520583240 2018.03.09 08:14 5.27800000 5.27810000 5.27800000 5.27810000 5.27796372 0.00033967 15 1520583300 2018.03.09 08:15 5.27790000 5.27815000 5.27780000 5.27820000 5.27798146 0.00028220 45 1520583360 2018.03.09 08:16 5.27810000 5.27765000 5.27750000 5.27815000 5.27794989 0.00025251 39 1520583420 2018.03.09 08:17 5.27760000 5.27655000 5.27650000 5.27760000 5.27781657 0.00041679 54 1520583480 2018.03.09 08:18 5.27675000 5.27685000 5.27650000 5.27695000 5.27772451 0.00047959 39 1520583540 2018.03.09 08:19 5.27685000 5.27585000 5.27585000 5.27690000 5.27754599 0.00065310 86 1520583600 2018.03.09 08:20 5.27610000 5.27655000 5.27585000 5.27770000 5.27745113 0.00068405 62 1520583660 2018.03.09 08:21 5.27645000 5.27720000 5.27600000 5.27720000 5.27742721 0.00066174 57 1520583720 2018.03.09 08:22 5.27715000 5.27745000 5.27645000 5.27745000 5.27742938 0.00064400 27 1520583780 2018.03.09 08:23 5.27745000 5.27870000 5.27725000 5.27885000 5.27755040 0.00067820 38 1520583840 2018.03.09 08:24 5.27870000 5.27875000 5.27870000 5.27880000 5.27766464 0.00072150 14 1520583900 2018.03.09 08:25 5.27880000 5.27990000 5.27880000 5.28015000 5.27787753 0.00087917 29 1520583960 2018.03.09 08:26 5.27990000 5.27960000 5.27945000 5.27990000 5.27804158 0.00097671 37 1520584020 2018.03.09 08:27 5.27950000 5.27865000 5.27855000 5.27960000 5.27809952 0.00099632 40 1520584080 2018.03.09 08:28 5.27860000 5.27850000 5.27850000 5.27875000 5.27813766 0.00099864 33 1520584140 2018.03.09 08:29 5.27855000 5.27810000 5.27810000 5.27870000 5.27813408 0.00099789 35 1520584200 2018.03.09 08:30 5.27847000 5.27843000 5.27800000 5.27864000 5.27816226 0.00100579 39 1520584260 2018.03.09 08:31 5.27843000 5.27786000 5.27786000 5.27860000 5.27813347 0.00100137 55 1520584320 2018.03.09 08:32 5.27786000 5.27799000 5.27786000 5.27810000 5.27811981 0.00099847 32 1520584380 2018.03.09 08:33 5.27800000 5.27771000 5.27769000 5.27832000 5.27808078 0.00099518 49 1520584440 2018.03.09 08:34 5.27771000 5.27685000 5.27685000 5.27835000 5.27796356 0.00101446 101 1520584500 2018.03.09 08:35 5.27711000 5.27765000 5.27667000 5.27800000 5.27793370 0.00101282 74 1520584560 2018.03.09 08:36 5.27765000 5.27810000 5.27736000 5.27870000 5.27794954 0.00101276 64 1520584620 2018.03.09 08:37 5.27810000 5.27800000 5.27782000 5.27834000 5.27795434 0.00096335 31 1520584680 2018.03.09 08:38 5.27805000 5.27824000 5.27805000 5.27830000 5.27798155 0.00093230 19 1520584740 2018.03.09 08:39 5.27829000 5.27803000 5.27798000 5.27895000 5.27798616 0.00080058 34 1520584800 2018.03.09 08:40 5.27815000 5.27723000 5.27723000 5.27860000 5.27791415 0.00077119 47 1520584860 2018.03.09 08:41 5.27723000 5.27567000 5.27567000 5.27723000 5.27770042 0.00096621 63 1520584920 2018.03.09 08:42 5.27567000 5.27512000 5.27512000 5.27693000 5.27745467 0.00120349 40 1520584980 2018.03.09 08:43 5.27512000 5.27536000 5.27512000 5.27576000 5.27725517 0.00132764 32 1520585040 2018.03.09 08:44 5.27536000 5.27537000 5.27530000 5.27555000 5.27707563 0.00141107 20 1520585100 2018.03.09 08:45 5.27537000 5.27505000 5.27495000 5.27537000 5.27688272 0.00139654 38 1520585160 2018.03.09 08:46 5.27500000 5.27530000 5.27470000 5.27565000 5.27673198 0.00134643 71 1520585220 2018.03.09 08:47 5.27525000 5.27420000 5.27405000 5.27545000 5.27649084 0.00145154 239 1520585280 2018.03.09 08:48 5.27430000 5.27421000 5.27380000 5.27440000 5.27627362 0.00152103 93 1520585340 2018.03.09 08:49 5.27421000 5.27455000 5.27405000 5.27455000 5.27610946 0.00155295 39 1520585400 2018.03.09 08:50 5.27450000 5.27460000 5.27450000 5.27505000 5.27596570 0.00153214 23 1520585460 2018.03.09 08:51 5.27465000 5.27420000 5.27390000 5.27470000 5.27579754 0.00155609 37 1520585520 2018.03.09 08:52 5.27420000 5.27430000 5.27410000 5.27445000 5.27565492 0.00153869 16 1520585580 2018.03.09 08:53 5.27430000 5.27390000 5.27380000 5.27435000 5.27548778 0.00154456 30 1520585640 2018.03.09 08:54 5.27385000 5.27380000 5.27360000 5.27405000 5.27532704 0.00158473 22 1520585700 2018.03.09 08:55 5.27375000 5.27350000 5.27350000 5.27380000 5.27515304 0.00157380 20 1520585760 2018.03.09 08:56 5.27345000 5.27315000 5.27275000 5.27350000 5.27496227 0.00151437 36 1520585820 2018.03.09 08:57 5.27310000 5.27295000 5.27290000 5.27310000 5.27477063 0.00143570 17 1520585880 2018.03.09 08:58 5.27300000 5.27275000 5.27275000 5.27325000 5.27457819 0.00128794 19 1520585940 2018.03.09 08:59 5.27270000 5.27336000 5.27265000 5.27336000 5.27446217 0.00105639 34 1520586000 2018.03.09 09:00 5.27321000 5.27231000 5.27154000 5.27321000 5.27425720 0.00094439 39 1520586060 2018.03.09 09:01 5.27215000 5.27350000 5.27215000 5.27390000 5.27418509 0.00089416 40 1520586120 2018.03.09 09:02 5.27356000 5.27300000 5.27236000 5.27371000 5.27407222 0.00088869 33 1520586180 2018.03.09 09:03 5.27299000 5.27161000 5.27145000 5.27369000 5.27383772 0.00096341 76 1520586240 2018.03.09 09:04 5.27145000 5.27199000 5.27001000 5.27233000 5.27366175 0.00096582 116 1520586300 2018.03.09 09:05 5.27205000 5.27292000 5.27185000 5.27292000 5.27359111 0.00092022 27 1520586360 2018.03.09 09:06 5.27297000 5.27263000 5.27263000 5.27310000 5.27349957 0.00084567 11 1520586420 2018.03.09 09:07 5.27265000 5.27239000 5.27239000 5.27266000 5.27339390 0.00084685 11 1520586480 2018.03.09 09:08 5.27246000 5.27300000 5.27246000 5.27324000 5.27335639 0.00082463 14 1520586540 2018.03.09 09:09 5.27300000 5.27396000 5.27282000 5.27396000 5.27341387 0.00080580 17 1520586600 2018.03.09 09:10 5.27384000 5.27365000 5.27365000 5.27428000 5.27343636 0.00077099 16 1520586660 2018.03.09 09:11 5.27365000 5.27467000 5.27351000 5.27490000 5.27355385 0.00084762 18 1520586720 2018.03.09 09:12 5.27486000 5.27643000 5.27447000 5.27663000 5.27382777 0.00115449 73 1520586780 2018.03.09 09:13 5.27636000 5.27727000 5.27614000 5.27727000 5.27415560 0.00151177 28 1520586840 2018.03.09 09:14 5.27735000 5.27937000 5.27735000 5.28031000 5.27465221 0.00207783 82 1520586900 2018.03.09 09:15 5.27937000 5.27873000 5.27873000 5.27937000 5.27504057 0.00239871 61 1520586960 2018.03.09 09:16 5.27873000 5.27869000 5.27810000 5.27873000 5.27538814 0.00262776 39 1520587020 2018.03.09 09:17 5.27877000 5.27942000 5.27857000 5.27979000 5.27577212 0.00286127 28 1520587080 2018.03.09 09:18 5.27942000 5.27913000 5.27890000 5.27983000 5.27609192 0.00299217 45 1520587140 2018.03.09 09:19 5.27923000 5.27931000 5.27893000 5.27997000 5.27639840 0.00312073 62 1520587200 2018.03.09 09:20 5.27942000 5.27837000 5.27837000 5.27974000 5.27658618 0.00307725 38 1520587260 2018.03.09 09:21 5.27820000 5.27996000 5.27820000 5.27996000 5.27690749 0.00318666 54 1520587320 2018.03.09 09:22 5.27996000 5.27955000 5.27935000 5.27996000 5.27715916 0.00319121 30 1520587380 2018.03.09 09:23 5.27955000 5.27930000 5.27845000 5.27955000 5.27736305 0.00302797 85 1520587440 2018.03.09 09:24 5.27935000 5.27963000 5.27906000 5.27963000 5.27757895 0.00286713 50 1520587500 2018.03.09 09:25 5.27963000 5.27899000 5.27868000 5.27963000 5.27771333 0.00271082 33 1520587560 2018.03.09 09:26 5.27899000 5.27925000 5.27876000 5.27983000 5.27785968 0.00249856 59 1520587620 2018.03.09 09:27 5.27925000 5.27973000 5.27863000 5.27977000 5.27803781 0.00222079 98 1520587680 2018.03.09 09:28 5.27973000 5.28083000 5.27973000 5.28083000 5.27830373 0.00199440 74 1520587740 2018.03.09 09:29 5.28090000 5.28030000 5.28030000 5.28140000 5.27849385 0.00177369 107 1520587800 2018.03.09 09:30 5.28030000 5.28088000 5.28023000 5.28123000 5.27872111 0.00144341 80 1520587860 2018.03.09 09:31 5.28088000 5.28068000 5.28048000 5.28146000 5.27890767 0.00112999 49 1520587920 2018.03.09 09:32 5.28075000 5.28106000 5.28058000 5.28106000 5.27911265 0.00099575 26 1520587980 2018.03.09 09:33 5.28106000 5.28129000 5.28097000 5.28175000 5.27932002 0.00092111 58 1520588040 2018.03.09 09:34 5.28129000 5.28160000 5.28085000 5.28182000 5.27953716 0.00096527 62 1520588100 2018.03.09 09:35 5.28162000 5.28309000 5.28162000 5.28389000 5.27987552 0.00113829 40 1520588160 2018.03.09 09:36 5.28309000 5.28264000 5.28242000 5.28309000 5.28013881 0.00121631 65 1520588220 2018.03.09 09:37 5.28264000 5.28216000 5.28154000 5.28284000 5.28033130 0.00126458 74 1520588280 2018.03.09 09:38 5.28216000 5.28191000 5.28141000 5.28217000 5.28048165 0.00127103 64 1520588340 2018.03.09 09:39 5.28191000 5.28213000 5.28175000 5.28213000 5.28063864 0.00128415 36 1520588400 2018.03.09 09:40 5.28233000 5.28287000 5.28233000 5.28291000 5.28085115 0.00125615 42 1520588460 2018.03.09 09:41 5.28287000 5.28320000 5.28257000 5.28340000 5.28107485 0.00133159 71 1520588520 2018.03.09 09:42 5.28320000 5.28320000 5.28307000 5.28349000 5.28127725 0.00136308 31 1520588580 2018.03.09 09:43 5.28320000 5.28328000 5.28298000 5.28369000 5.28146798 0.00135606 102 1520588640 2018.03.09 09:44 5.28328000 5.28233000 5.28233000 5.28414000 5.28155008 0.00130268 78 1520588700 2018.03.09 09:45 5.28233000 5.28327000 5.28175000 5.28367000 5.28171388 0.00121122 51 1520588760 2018.03.09 09:46 5.28330000 5.28440000 5.28330000 5.28450000 5.28196970 0.00119230 18 1520588820 2018.03.09 09:47 5.28430000 5.28517000 5.28429000 5.28517000 5.28227449 0.00125123 34 1520588880 2018.03.09 09:48 5.28517000 5.28442000 5.28403000 5.28535000 5.28247883 0.00128197 105 1520588940 2018.03.09 09:49 5.28442000 5.28525000 5.28363000 5.28525000 5.28274275 0.00131189 75 1520589000 2018.03.09 09:50 5.28525000 5.28518000 5.28472000 5.28584000 5.28297487 0.00134135 103 1520589060 2018.03.09 09:51 5.28518000 5.28503000 5.28425000 5.28521000 5.28317059 0.00130669 106 1520589120 2018.03.09 09:52 5.28485000 5.28518000 5.28483000 5.28543000 5.28336197 0.00128182 59 1520589180 2018.03.09 09:53 5.28518000 5.28463000 5.28445000 5.28525000 5.28348273 0.00121602 37 1520589240 2018.03.09 09:54 5.28463000 5.28523000 5.28463000 5.28523000 5.28364914 0.00118322 43 1520589300 2018.03.09 09:55 5.28523000 5.28525000 5.28503000 5.28544000 5.28380160 0.00121599 40 1520589360 2018.03.09 09:56 5.28525000 5.28502000 5.28469000 5.28530000 5.28391764 0.00120961 50 1520589420 2018.03.09 09:57 5.28502000 5.28549000 5.28502000 5.28582000 5.28406739 0.00118047 72 1520589480 2018.03.09 09:58 5.28569000 5.28612000 5.28551000 5.28612000 5.28426287 0.00114282 47 1520589540 2018.03.09 09:59 5.28612000 5.28545000 5.28518000 5.28612000 5.28437593 0.00105287 70 1520589600 2018.03.09 10:00 5.28545000 5.28540000 5.28508000 5.28774000 5.28447346 0.00100425 154 1520589660 2018.03.09 10:01 5.28550000 5.28645000 5.28544000 5.28672000 5.28466171 0.00101979 57 1520589720 2018.03.09 10:02 5.28640000 5.28720000 5.28565000 5.28720000 5.28490345 0.00107527 142 1520589780 2018.03.09 10:03 5.28725000 5.28599000 5.28596000 5.28740000 5.28500693 0.00102407 127 1520589840 2018.03.09 10:04 5.28600000 5.28674000 5.28600000 5.28674000 5.28517198 0.00086991 81 1520589900 2018.03.09 10:05 5.28674000 5.28640000 5.28617000 5.28695000 5.28528894 0.00076695 139 1520589960 2018.03.09 10:06 5.28635000 5.28799000 5.28635000 5.28799000 5.28554618 0.00088246 90 1520590020 2018.03.09 10:07 5.28790000 5.28828000 5.28774000 5.28842000 5.28580655 0.00103089 105 1520590080 2018.03.09 10:08 5.28828000 5.28839000 5.28779000 5.28863000 5.28605259 0.00111767 87 1520590140 2018.03.09 10:09 5.28839000 5.28767000 5.28767000 5.28866000 5.28620663 0.00115763 62 1520590200 2018.03.09 10:10 5.28767000 5.28752000 5.28713000 5.28767000 5.28633171 0.00117178 63 1520590260 2018.03.09 10:11 5.28756000 5.28684000 5.28680000 5.28778000 5.28638012 0.00114047 131 1520590320 2018.03.09 10:12 5.28698000 5.28751000 5.28591000 5.28751000 5.28648773 0.00113265 80 1520590380 2018.03.09 10:13 5.28760000 5.28715000 5.28715000 5.28799000 5.28655080 0.00105902 107 1520590440 2018.03.09 10:14 5.28702000 5.28640000 5.28636000 5.28735000 5.28653644 0.00101924 57 1520590500 2018.03.09 10:15 5.28636000 5.28652000 5.28610000 5.28675000 5.28653487 0.00097812 81 1520590560 2018.03.09 10:16 5.28675000 5.28655000 5.28653000 5.28713000 5.28653631 0.00091718 108 1520590620 2018.03.09 10:17 5.28655000 5.28600000 5.28562000 5.28661000 5.28648524 0.00091287 96 1520590680 2018.03.09 10:18 5.28600000 5.28598000 5.28497000 5.28636000 5.28643712 0.00093493 117 1520590740 2018.03.09 10:19 5.28598000 5.28550000 5.28514000 5.28602000 5.28634787 0.00097278 73 1520590800 2018.03.09 10:20 5.28560000 5.28611000 5.28550000 5.28666000 5.28632521 0.00096328 77 1520590860 2018.03.09 10:21 5.28622000 5.28451000 5.28451000 5.28622000 5.28615234 0.00112825 79 1520590920 2018.03.09 10:22 5.28451000 5.28485000 5.28450000 5.28506000 5.28602831 0.00120020 102 1520590980 2018.03.09 10:23 5.28482000 5.28270000 5.28269000 5.28482000 5.28571132 0.00154319 114 1520591040 2018.03.09 10:24 5.28266000 5.28267000 5.28235000 5.28270000 5.28542167 0.00178958 25 1520591100 2018.03.09 10:25 5.28267000 5.28205000 5.28179000 5.28267000 5.28510056 0.00205813 96 1520591160 2018.03.09 10:26 5.28205000 5.28202000 5.28187000 5.28234000 5.28480718 0.00218324 49 1520591220 2018.03.09 10:27 5.28202000 5.28264000 5.28202000 5.28283000 5.28460078 0.00217216 52 1520591280 2018.03.09 10:28 5.28244000 5.28236000 5.28236000 5.28271000 5.28438737 0.00213146 35 1520591340 2018.03.09 10:29 5.28233000 5.28200000 5.28178000 5.28250000 5.28416000 0.00213808 58 1520591400 2018.03.09 10:30 5.28200000 5.28318000 5.28200000 5.28363000 5.28406667 0.00203965 93 1520591460 2018.03.09 10:31 5.28322000 5.28342000 5.28322000 5.28375000 5.28400508 0.00196326 71 1520591520 2018.03.09 10:32 5.28345000 5.28356000 5.28343000 5.28371000 5.28396269 0.00181042 97 1520591580 2018.03.09 10:33 5.28364000 5.28355000 5.28320000 5.28417000 5.28392339 0.00167115 104 1520591640 2018.03.09 10:34 5.28355000 5.28160000 5.28148000 5.28355000 5.28370211 0.00167018 91 1520591700 2018.03.09 10:35 5.28160000 5.28175000 5.28160000 5.28192000 5.28351620 0.00161189 38 1520591760 2018.03.09 10:36 5.28174000 5.28200000 5.28168000 5.28237000 5.28337180 0.00149891 43 1520591820 2018.03.09 10:37 5.28205000 5.28154000 5.28145000 5.28240000 5.28319734 0.00142810 40 1520591880 2018.03.09 10:38 5.28150000 5.28034000 5.28034000 5.28150000 5.28292521 0.00140793 42 1520591940 2018.03.09 10:39 5.28034000 5.28020000 5.28013000 5.28061000 5.28266567 0.00139568 26 1520592000 2018.03.09 10:40 5.28020000 5.27995000 5.27986000 5.28074000 5.28240703 0.00127447 64 1520592060 2018.03.09 10:41 5.27990000 5.28071000 5.27986000 5.28075000 5.28224541 0.00122132 46 1520592120 2018.03.09 10:42 5.28067000 5.27931000 5.27917000 5.28067000 5.28196585 0.00120653 121 1520592180 2018.03.09 10:43 5.27937000 5.27870000 5.27861000 5.27937000 5.28165482 0.00137092 113 1520592240 2018.03.09 10:44 5.27883000 5.27889000 5.27875000 5.27920000 5.28139150 0.00148049 131 1520592300 2018.03.09 10:45 5.27895000 5.27895000 5.27880000 5.27960000 5.28115898 0.00157966 81 1520592360 2018.03.09 10:46 5.27895000 5.27864000 5.27824000 5.27895000 5.28091907 0.00168396 60 1520592420 2018.03.09 10:47 5.27870000 5.28037000 5.27870000 5.28060000 5.28086678 0.00164901 58 1520592480 2018.03.09 10:48 5.28037000 5.28049000 5.27994000 5.28055000 5.28083090 0.00161946 102 1520592540 2018.03.09 10:49 5.28049000 5.27919000 5.27849000 5.28049000 5.28067462 0.00164591 96 1520592600 2018.03.09 10:50 5.27919000 5.28056000 5.27912000 5.28180000 5.28066370 0.00154796 178 1520592660 2018.03.09 10:51 5.28079000 5.28131000 5.28079000 5.28156000 5.28072526 0.00143222 76 1520592720 2018.03.09 10:52 5.28131000 5.28072000 5.28071000 5.28151000 5.28072476 0.00128420 50 1520592780 2018.03.09 10:53 5.28072000 5.28185000 5.28072000 5.28185000 5.28083192 0.00118509 94 1520592840 2018.03.09 10:54 5.28185000 5.28241000 5.28166000 5.28241000 5.28098222 0.00128596 42 1520592900 2018.03.09 10:55 5.28241000 5.28238000 5.28193000 5.28256000 5.28111534 0.00137399 74 1520592960 2018.03.09 10:56 5.28238000 5.28260000 5.28112000 5.28260000 5.28125673 0.00147157 88 1520593020 2018.03.09 10:57 5.28260000 5.28287000 5.28260000 5.28325000 5.28141038 0.00159406 54 1520593080 2018.03.09 10:58 5.28287000 5.28265000 5.28241000 5.28305000 5.28152844 0.00166042 59 1520593140 2018.03.09 10:59 5.28253000 5.28118000 5.28118000 5.28256000 5.28149525 0.00161866 76 1520593200 2018.03.09 11:00 5.28118000 5.28163000 5.28059000 5.28194000 5.28150809 0.00158755 79 1520593260 2018.03.09 11:01 5.28163000 5.28106000 5.28106000 5.28163000 5.28146541 0.00156169 51 1520593320 2018.03.09 11:02 5.28106000 5.28214000 5.28106000 5.28214000 5.28152966 0.00151734 64 1520593380 2018.03.09 11:03 5.28214000 5.28160000 5.28139000 5.28269000 5.28153636 0.00138144 80 1520593440 2018.03.09 11:04 5.28164000 5.28133000 5.28128000 5.28169000 5.28151670 0.00124393 54 1520593500 2018.03.09 11:05 5.28133000 5.28172000 5.28129000 5.28254000 5.28153607 0.00110790 64 1520593560 2018.03.09 11:06 5.28172000 5.28303000 5.28117000 5.28303000 5.28167834 0.00096679 82 1520593620 2018.03.09 11:07 5.28290000 5.28405000 5.28286000 5.28420000 5.28190422 0.00107433 86 1520593680 2018.03.09 11:08 5.28400000 5.28413000 5.28360000 5.28455000 5.28211620 0.00115755 85 1520593740 2018.03.09 11:09 5.28413000 5.28301000 5.28261000 5.28413000 5.28220132 0.00097968 165 1520593800 2018.03.09 11:10 5.28305000 5.28180000 5.28173000 5.28305000 5.28216310 0.00091239 94 1520593860 2018.03.09 11:11 5.28180000 5.28159000 5.28115000 5.28180000 5.28210852 0.00090451 80 1520593920 2018.03.09 11:12 5.28159000 5.28133000 5.28125000 5.28246000 5.28203437 0.00087964 121 1520593980 2018.03.09 11:13 5.28129000 5.28151000 5.28058000 5.28179000 5.28198443 0.00089720 84 1520594040 2018.03.09 11:14 5.28151000 5.28207000 5.28067000 5.28211000 5.28199258 0.00089055 73 1520594100 2018.03.09 11:15 5.28205000 5.28239000 5.28184000 5.28271000 5.28203043 0.00088339 86 1520594160 2018.03.09 11:16 5.28240000 5.28228000 5.28209000 5.28269000 5.28205420 0.00087251 39 1520594220 2018.03.09 11:17 5.28228000 5.28111000 5.28090000 5.28232000 5.28196428 0.00088622 78 1520594280 2018.03.09 11:18 5.28111000 5.27985000 5.27985000 5.28111000 5.28176292 0.00100815 54 1520594340 2018.03.09 11:19 5.27987000 5.27958000 5.27939000 5.28012000 5.28155502 0.00114953 23 1520594400 2018.03.09 11:20 5.27958000 5.27921000 5.27921000 5.27977000 5.28133168 0.00131468 68 1520594460 2018.03.09 11:21 5.27925000 5.27943000 5.27917000 5.27971000 5.28115057 0.00143405 39 1520594520 2018.03.09 11:22 5.27962000 5.27903000 5.27903000 5.28027000 5.28094861 0.00155414 85 1520594580 2018.03.09 11:23 5.27903000 5.27885000 5.27885000 5.27977000 5.28074874 0.00167950 61 1520594640 2018.03.09 11:24 5.27885000 5.27907000 5.27885000 5.27969000 5.28058886 0.00176953 31 1520594700 2018.03.09 11:25 5.27903000 5.27940000 5.27896000 5.28067000 5.28047564 0.00180960 92 1520594760 2018.03.09 11:26 5.27937000 5.27962000 5.27917000 5.27962000 5.28039415 0.00175257 45 1520594820 2018.03.09 11:27 5.27959000 5.28000000 5.27958000 5.28000000 5.28035661 0.00156208 18 1520594880 2018.03.09 11:28 5.28000000 5.28068000 5.28000000 5.28087000 5.28038741 0.00131146 58 1520594940 2018.03.09 11:29 5.28068000 5.27997000 5.27997000 5.28146000 5.28034766 0.00117915 154 1520595000 2018.03.09 11:30 5.27997000 5.27798000 5.27632000 5.28005000 5.28012217 0.00125335 206 1520595060 2018.03.09 11:31 5.27802000 5.27811000 5.27702000 5.27840000 5.27993053 0.00129757 127 1520595120 2018.03.09 11:32 5.27815000 5.27915000 5.27782000 5.27931000 5.27985619 0.00127546 113 1520595180 2018.03.09 11:33 5.27915000 5.28005000 5.27915000 5.28048000 5.27987465 0.00122105 190 1520595240 2018.03.09 11:34 5.28005000 5.28080000 5.27985000 5.28123000 5.27996278 0.00114402 107 1520595300 2018.03.09 11:35 5.28080000 5.28021000 5.27955000 5.28080000 5.27998633 0.00101455 44 1520595360 2018.03.09 11:36 5.28035000 5.27981000 5.27939000 5.28058000 5.27996953 0.00086889 55 1520595420 2018.03.09 11:37 5.27985000 5.28079000 5.27985000 5.28134000 5.28004767 0.00088919 137 1520595480 2018.03.09 11:38 5.28079000 5.28101000 5.28070000 5.28148000 5.28013932 0.00095843 101 1520595540 2018.03.09 11:39 5.28090000 5.28019000 5.27971000 5.28090000 5.28014415 0.00095270 97 1520595600 2018.03.09 11:40 5.28019000 5.28083000 5.28001000 5.28106000 5.28020947 0.00097130 80 1520595660 2018.03.09 11:41 5.28104000 5.28118000 5.28104000 5.28159000 5.28030190 0.00101864 41 1520595720 2018.03.09 11:42 5.28124000 5.28085000 5.28081000 5.28221000 5.28035410 0.00100677 85 1520595780 2018.03.09 11:43 5.28081000 5.28113000 5.28078000 5.28142000 5.28042800 0.00099107 63 1520595840 2018.03.09 11:44 5.28113000 5.28091000 5.28065000 5.28233000 5.28047390 0.00096477 110 1520595900 2018.03.09 11:45 5.28091000 5.28143000 5.28043000 5.28143000 5.28056496 0.00098520 67 1520595960 2018.03.09 11:46 5.28143000 5.28122000 5.28122000 5.28179000 5.28062734 0.00099121 56 1520596020 2018.03.09 11:47 5.28122000 5.28078000 5.28078000 5.28165000 5.28064188 0.00098598 43 1520596080 2018.03.09 11:48 5.28078000 5.28062000 5.28042000 5.28078000 5.28063980 0.00098534 43 1520596140 2018.03.09 11:49 5.28062000 5.27950000 5.27924000 5.28063000 5.28053125 0.00097847 56 1520596200 2018.03.09 11:50 5.27946000 5.27941000 5.27931000 5.27958000 5.28042446 0.00082339 41 1520596260 2018.03.09 11:51 5.27957000 5.27919000 5.27914000 5.27957000 5.28030689 0.00071195 38 1520596320 2018.03.09 11:52 5.27923000 5.27920000 5.27858000 5.27954000 5.28020147 0.00073733 78 1520596380 2018.03.09 11:53 5.27917000 5.27926000 5.27880000 5.27944000 5.28011181 0.00079582 90 1520596440 2018.03.09 11:54 5.27929000 5.27946000 5.27929000 5.28000000 5.28004973 0.00081498 59 1520596500 2018.03.09 11:55 5.27936000 5.27894000 5.27886000 5.27963000 5.27994404 0.00088628 70 1520596560 2018.03.09 11:56 5.27894000 5.27891000 5.27885000 5.27928000 5.27984556 0.00095192 42 1520596620 2018.03.09 11:57 5.27891000 5.27902000 5.27865000 5.27954000 5.27976694 0.00097468 70 1520596680 2018.03.09 11:58 5.27902000 5.28035000 5.27887000 5.28035000 5.27982247 0.00092397 70 1520596740 2018.03.09 11:59 5.28039000 5.28040000 5.27989000 5.28085000 5.27987747 0.00091263 99 1520596800 2018.03.09 12:00 5.28067000 5.27976000 5.27955000 5.28109000 5.27986628 0.00089038 92 1520596860 2018.03.09 12:01 5.27980000 5.27901000 5.27874000 5.27988000 5.27978473 0.00087539 47 1520596920 2018.03.09 12:02 5.27905000 5.27818000 5.27818000 5.27905000 5.27963190 0.00093635 52 1520596980 2018.03.09 12:03 5.27820000 5.27784000 5.27784000 5.27858000 5.27946124 0.00098338 21 1520597040 2018.03.09 12:04 5.27784000 5.27725000 5.27710000 5.27807000 5.27925065 0.00107776 65 1520597100 2018.03.09 12:05 5.27725000 5.27694000 5.27694000 5.27795000 5.27903059 0.00111555 90 1520597160 2018.03.09 12:06 5.27694000 5.27729000 5.27666000 5.27740000 5.27886482 0.00109331 58 1520597220 2018.03.09 12:07 5.27725000 5.27574000 5.27552000 5.27735000 5.27856722 0.00124827 112 1520597280 2018.03.09 12:08 5.27587000 5.27833000 5.27587000 5.27833000 5.27854462 0.00116480 94 1520597340 2018.03.09 12:09 5.27833000 5.27842000 5.27790000 5.27890000 5.27853275 0.00114648 80 1520597400 2018.03.09 12:10 5.27846000 5.27844000 5.27768000 5.27846000 5.27852392 0.00113030 61 1520597460 2018.03.09 12:11 5.27844000 5.27943000 5.27816000 5.27958000 5.27861021 0.00113547 105 1520597520 2018.03.09 12:12 5.27939000 5.27859000 5.27859000 5.27939000 5.27860829 0.00112774 41 1520597580 2018.03.09 12:13 5.27859000 5.27875000 5.27856000 5.27901000 5.27862179 0.00111949 62 1520597640 2018.03.09 12:14 5.27870000 5.27915000 5.27870000 5.27935000 5.27867209 0.00111496 53 1520597700 2018.03.09 12:15 5.27910000 5.28002000 5.27910000 5.28002000 5.27880046 0.00116948 50 1520597760 2018.03.09 12:16 5.27995000 5.28085000 5.27951000 5.28085000 5.27899566 0.00128807 54 1520597820 2018.03.09 12:17 5.28105000 5.28035000 5.28033000 5.28200000 5.27912464 0.00135265 48 1520597880 2018.03.09 12:18 5.28040000 5.28170000 5.28033000 5.28256000 5.27936991 0.00151487 71 1520597940 2018.03.09 12:19 5.28174000 5.28220000 5.28160000 5.28240000 5.27963945 0.00172097 79 1520598000 2018.03.09 12:20 5.28215000 5.28100000 5.28043000 5.28215000 5.27976902 0.00180078 71 1520598060 2018.03.09 12:21 5.28105000 5.28060000 5.28060000 5.28135000 5.27984816 0.00183522 48 1520598120 2018.03.09 12:22 5.28060000 5.28024000 5.27975000 5.28060000 5.27988548 0.00181372 55 1520598180 2018.03.09 12:23 5.28000000 5.27985000 5.27985000 5.28060000 5.27988210 0.00175391 32 1520598240 2018.03.09 12:24 5.27980000 5.28084000 5.27970000 5.28136000 5.27997333 0.00169273 83 1520598300 2018.03.09 12:25 5.28084000 5.28170000 5.28070000 5.28196000 5.28013778 0.00163697 100 1520598360 2018.03.09 12:26 5.28185000 5.28095000 5.28095000 5.28215000 5.28021513 0.00153509 82 1520598420 2018.03.09 12:27 5.28100000 5.28095000 5.28095000 5.28117000 5.28028512 0.00118349 49 1520598480 2018.03.09 12:28 5.28100000 5.28081000 5.28020000 5.28121000 5.28033511 0.00110911 90 1520598540 2018.03.09 12:29 5.28100000 5.28095000 5.28050000 5.28107000 5.28039367 0.00103206 78 1520598600 2018.03.09 12:30 5.28105000 5.28036000 5.28036000 5.28129000 5.28039046 0.00093533 66 1520598660 2018.03.09 12:31 5.28037000 5.28047000 5.28020000 5.28075000 5.28039804 0.00090949 80 1520598720 2018.03.09 12:32 5.28052000 5.28031000 5.27965000 5.28052000 5.28038965 0.00081708 80 1520598780 2018.03.09 12:33 5.28035000 5.28086000 5.28030000 5.28124000 5.28043445 0.00071954 56 1520598840 2018.03.09 12:34 5.28086000 5.28218000 5.28070000 5.28232000 5.28060069 0.00068841 125 1520598900 2018.03.09 12:35 5.28222000 5.28306000 5.28219000 5.28310000 5.28083491 0.00078859 41 1520598960 2018.03.09 12:36 5.28308000 5.28373000 5.28263000 5.28411000 5.28111063 0.00096963 74 1520599020 2018.03.09 12:37 5.28373000 5.28302000 5.28259000 5.28373000 5.28129248 0.00103040 70 1520599080 2018.03.09 12:38 5.28303000 5.28302000 5.28288000 5.28327000 5.28145700 0.00109961 35 1520599140 2018.03.09 12:39 5.28302000 5.28239000 5.28234000 5.28302000 5.28154586 0.00111776 68 1520599200 2018.03.09 12:40 5.28239000 5.28265000 5.28233000 5.28310000 5.28165102 0.00115209 90 1520599260 2018.03.09 12:41 5.28265000 5.28276000 5.28257000 5.28285000 5.28175663 0.00116833 30 1520599320 2018.03.09 12:42 5.28276000 5.28317000 5.28246000 5.28358000 5.28189124 0.00117594 80 1520599380 2018.03.09 12:43 5.28317000 5.28228000 5.28217000 5.28317000 5.28192826 0.00109018 40 1520599440 2018.03.09 12:44 5.28228000 5.28329000 5.28228000 5.28332000 5.28205795 0.00111100 73 1520599500 2018.03.09 12:45 5.28329000 5.28254000 5.28193000 5.28329000 5.28210386 0.00111719 102 1520599560 2018.03.09 12:46 5.28273000 5.28261000 5.28214000 5.28282000 5.28215207 0.00109540 84 1520599620 2018.03.09 12:47 5.28257000 5.28235000 5.28187000 5.28257000 5.28217092 0.00106320 71 1520599680 2018.03.09 12:48 5.28235000 5.28156000 5.28156000 5.28247000 5.28211273 0.00102989 50 1520599740 2018.03.09 12:49 5.28156000 5.28096000 5.28095000 5.28196000 5.28200295 0.00104211 91 1520599800 2018.03.09 12:50 5.28100000 5.28027000 5.27942000 5.28100000 5.28183791 0.00108853 108 1520599860 2018.03.09 12:51 5.28033000 5.28075000 5.28024000 5.28110000 5.28173430 0.00111076 79 1520599920 2018.03.09 12:52 5.28075000 5.28163000 5.28072000 5.28204000 5.28172436 0.00106927 69 1520599980 2018.03.09 12:53 5.28163000 5.28227000 5.28131000 5.28227000 5.28177633 0.00103014 52 1520600040 2018.03.09 12:54 5.28227000 5.28165000 5.28160000 5.28227000 5.28176430 0.00103273 27 1520600100 2018.03.09 12:55 5.28160000 5.28430000 5.28140000 5.28485000 5.28200579 0.00103667 105 1520600160 2018.03.09 12:56 5.28435000 5.28234000 5.28234000 5.28455000 5.28203762 0.00095630 68 1520600220 2018.03.09 12:57 5.28242000 5.28313000 5.28220000 5.28313000 5.28214166 0.00093967 41 1520600280 2018.03.09 12:58 5.28316000 5.28321000 5.28316000 5.28435000 5.28224341 0.00093728 52 1520600340 2018.03.09 12:59 5.28330000 5.28358000 5.28306000 5.28468000 5.28237070 0.00097570 161 1520600400 2018.03.09 13:00 5.28358000 5.28354000 5.28316000 5.28373000 5.28248206 0.00101005 110 1520600460 2018.03.09 13:01 5.28363000 5.28304000 5.28277000 5.28371000 5.28253520 0.00102027 56 1520600520 2018.03.09 13:02 5.28291000 5.28261000 5.28261000 5.28346000 5.28254232 0.00101150 69 1520600580 2018.03.09 13:03 5.28261000 5.28220000 5.28219000 5.28279000 5.28250972 0.00100835 26 1520600640 2018.03.09 13:04 5.28243000 5.28244000 5.28211000 5.28319000 5.28250308 0.00099221 56 1520600700 2018.03.09 13:05 5.28244000 5.28283000 5.28244000 5.28288000 5.28253422 0.00099971 36 1520600760 2018.03.09 13:06 5.28283000 5.28195000 5.28122000 5.28283000 5.28247858 0.00099831 53 1520600820 2018.03.09 13:07 5.28195000 5.28091000 5.28091000 5.28222000 5.28232919 0.00103701 54 1520600880 2018.03.09 13:08 5.28091000 5.28153000 5.28049000 5.28153000 5.28225307 0.00103564 81 1520600940 2018.03.09 13:09 5.28153000 5.28006000 5.28006000 5.28174000 5.28204421 0.00112066 59 1520601000 2018.03.09 13:10 5.28006000 5.28003000 5.27975000 5.28026000 5.28185238 0.00118234 55 1520601060 2018.03.09 13:11 5.28003000 5.28006000 5.27996000 5.28065000 5.28168168 0.00127821 58 1520601120 2018.03.09 13:12 5.28007000 5.28271000 5.27992000 5.28278000 5.28177961 0.00126128 89 1520601180 2018.03.09 13:13 5.28267000 5.28425000 5.28267000 5.28549000 5.28201489 0.00129835 126 1520601240 2018.03.09 13:14 5.28425000 5.28444000 5.28364000 5.28444000 5.28224585 0.00134973 56 1520601300 2018.03.09 13:15 5.28444000 5.28471000 5.28426000 5.28520000 5.28248053 0.00136392 56 1520601360 2018.03.09 13:16 5.28471000 5.28470000 5.28453000 5.28520000 5.28269191 0.00144957 60 1520601420 2018.03.09 13:17 5.28470000 5.28391000 5.28387000 5.28508000 5.28280792 0.00148067 73 1520601480 2018.03.09 13:18 5.28391000 5.28371000 5.28353000 5.28391000 5.28289383 0.00150256 46 1520601540 2018.03.09 13:19 5.28371000 5.28435000 5.28331000 5.28440000 5.28303251 0.00155353 72 1520601600 2018.03.09 13:20 5.28440000 5.28505000 5.28400000 5.28505000 5.28322466 0.00165534 40 1520601660 2018.03.09 13:21 5.28500000 5.28422000 5.28421000 5.28520000 5.28331945 0.00169444 64 1520601720 2018.03.09 13:22 5.28435000 5.28454000 5.28390000 5.28485000 5.28343569 0.00173911 71 1520601780 2018.03.09 13:23 5.28455000 5.28415000 5.28380000 5.28470000 5.28350372 0.00174179 66 1520601840 2018.03.09 13:24 5.28410000 5.28360000 5.28350000 5.28430000 5.28351289 0.00172785 50 1520601900 2018.03.09 13:25 5.28380000 5.28400000 5.28348000 5.28420000 5.28355928 0.00173505 47 1520601960 2018.03.09 13:26 5.28400000 5.28375000 5.28370000 5.28400000 5.28357745 0.00170143 24 1520602020 2018.03.09 13:27 5.28370000 5.28365000 5.28333000 5.28400000 5.28358436 0.00159445 65 1520602080 2018.03.09 13:28 5.28370000 5.28422000 5.28351000 5.28590000 5.28364489 0.00153775 98 1520602140 2018.03.09 13:29 5.28410000 5.28464000 5.28399000 5.28530000 5.28373967 0.00132801 53 1520602200 2018.03.09 13:30 5.28449000 5.28382000 5.28362000 5.28449000 5.28374732 0.00103590 25 1520602260 2018.03.09 13:31 5.28386000 5.28410000 5.28383000 5.28414000 5.28378091 0.00061252 20 1520602320 2018.03.09 13:32 5.28426000 5.28505000 5.28422000 5.28505000 5.28390177 0.00054889 32 1520602380 2018.03.09 13:33 5.28493000 5.28399000 5.28397000 5.28493000 5.28391017 0.00053866 29 1520602440 2018.03.09 13:34 5.28400000 5.28407000 5.28400000 5.28509000 5.28392540 0.00051813 49 1520602500 2018.03.09 13:35 5.28426000 5.28362000 5.28360000 5.28456000 5.28389631 0.00050662 57 1520602560 2018.03.09 13:36 5.28362000 5.28285000 5.28285000 5.28385000 5.28379666 0.00056794 64 1520602620 2018.03.09 13:37 5.28290000 5.28378000 5.28290000 5.28481000 5.28379508 0.00056812 92 1520602680 2018.03.09 13:38 5.28378000 5.28310000 5.28270000 5.28378000 5.28372888 0.00061782 47 1520602740 2018.03.09 13:39 5.28310000 5.28300000 5.28279000 5.28355000 5.28365946 0.00065260 68 1520602800 2018.03.09 13:40 5.28305000 5.28310000 5.28300000 5.28330000 5.28360618 0.00060772 17 1520602860 2018.03.09 13:41 5.28305000 5.28513000 5.28305000 5.28513000 5.28375130 0.00063249 54 1520602920 2018.03.09 13:42 5.28513000 5.28415000 5.28413000 5.28513000 5.28378928 0.00060656 56 1520602980 2018.03.09 13:43 5.28395000 5.28387000 5.28352000 5.28424000 5.28379696 0.00060041 68 1520603040 2018.03.09 13:44 5.28387000 5.28505000 5.28387000 5.28505000 5.28391630 0.00064458 53 1520603100 2018.03.09 13:45 5.28495000 5.28455000 5.28410000 5.28495000 5.28397665 0.00065714 47 1520603160 2018.03.09 13:46 5.28465000 5.28335000 5.28335000 5.28465000 5.28391697 0.00067068 36 1520603220 2018.03.09 13:47 5.28330000 5.28160000 5.28160000 5.28330000 5.28369631 0.00085714 56 1520603280 2018.03.09 13:48 5.28160000 5.28110000 5.28105000 5.28160000 5.28344904 0.00105783 39 1520603340 2018.03.09 13:49 5.28125000 5.28095000 5.28095000 5.28270000 5.28321104 0.00120280 65 1520603400 2018.03.09 13:50 5.28135000 5.28055000 5.28015000 5.28235000 5.28295760 0.00138415 67 1520603460 2018.03.09 13:51 5.28060000 5.28030000 5.28030000 5.28087000 5.28270450 0.00153925 46 1520603520 2018.03.09 13:52 5.28026000 5.28080000 5.28026000 5.28120000 5.28252312 0.00154787 78 1520603580 2018.03.09 13:53 5.28085000 5.27975000 5.27975000 5.28120000 5.28225901 0.00168929 83 1520603640 2018.03.09 13:54 5.27975000 5.28164000 5.27975000 5.28164000 5.28220006 0.00165951 77 1520603700 2018.03.09 13:55 5.28164000 5.28246000 5.28164000 5.28264000 5.28222481 0.00162469 65 1520603760 2018.03.09 13:56 5.28246000 5.28260000 5.28227000 5.28295000 5.28226055 0.00161424 53 1520603820 2018.03.09 13:57 5.28260000 5.28260000 5.28215000 5.28335000 5.28229288 0.00157568 144 1520603880 2018.03.09 13:58 5.28265000 5.28250000 5.28250000 5.28305000 5.28231260 0.00156411 72 1520603940 2018.03.09 13:59 5.28255000 5.28320000 5.28220000 5.28340000 5.28239712 0.00156333 67 1520604000 2018.03.09 14:00 5.28320000 5.28550000 5.28320000 5.28555000 5.28269263 0.00169660 171 1520604060 2018.03.09 14:01 5.28540000 5.28510000 5.28475000 5.28555000 5.28292190 0.00172480 98 1520604120 2018.03.09 14:02 5.28510000 5.28555000 5.28455000 5.28570000 5.28317220 0.00185557 83 1520604180 2018.03.09 14:03 5.28555000 5.28570000 5.28555000 5.28585000 5.28341294 0.00200078 18 1520604240 2018.03.09 14:04 5.28588000 5.28540000 5.28530000 5.28588000 5.28360218 0.00208554 36 1520604300 2018.03.09 14:05 5.28545000 5.28470000 5.28450000 5.28550000 5.28370674 0.00213314 63 1520604360 2018.03.09 14:06 5.28460000 5.28450000 5.28415000 5.28490000 5.28378229 0.00217125 50 1520604420 2018.03.09 14:07 5.28445000 5.28365000 5.28330000 5.28452000 5.28376969 0.00211086 37 1520604480 2018.03.09 14:08 5.28375000 5.28299000 5.28299000 5.28380000 5.28369543 0.00200605 49 1520604540 2018.03.09 14:09 5.28299000 5.28280000 5.28237000 5.28320000 5.28361015 0.00189621 127 1520604600 2018.03.09 14:10 5.28285000 5.28239000 5.28188000 5.28295000 5.28349395 0.00176678 86 1520604660 2018.03.09 14:11 5.28238000 5.28174000 5.28078000 5.28238000 5.28332691 0.00164961 136 1520604720 2018.03.09 14:12 5.28174000 5.27965000 5.27926000 5.28174000 5.28297672 0.00176816 122 1520604780 2018.03.09 14:13 5.27965000 5.28030000 5.27943000 5.28056000 5.28272180 0.00177977 102 1520604840 2018.03.09 14:14 5.28035000 5.28073000 5.28027000 5.28144000 5.28253210 0.00187776 96 1520604900 2018.03.09 14:15 5.28080000 5.27997000 5.27973000 5.28111000 5.28228809 0.00204454 65 1520604960 2018.03.09 14:16 5.27997000 5.28030000 5.27997000 5.28075000 5.28209875 0.00215975 48 1520605020 2018.03.09 14:17 5.28030000 5.28200000 5.27990000 5.28220000 5.28208935 0.00216061 121 1520605080 2018.03.09 14:18 5.28205000 5.28175000 5.28135000 5.28286000 5.28205703 0.00217227 89 1520605140 2018.03.09 14:19 5.28195000 5.28253000 5.28192000 5.28274000 5.28210207 0.00214338 70 1520605200 2018.03.09 14:20 5.28253000 5.28220000 5.28209000 5.28271000 5.28211140 0.00200156 60 1520605260 2018.03.09 14:21 5.28227000 5.28220000 5.28170000 5.28235000 5.28211984 0.00188485 66 1520605320 2018.03.09 14:22 5.28215000 5.28245000 5.28180000 5.28245000 5.28215128 0.00171853 49 1520605380 2018.03.09 14:23 5.28245000 5.28229000 5.28229000 5.28250000 5.28216449 0.00152408 27 1520605440 2018.03.09 14:24 5.28229000 5.28134000 5.28115000 5.28229000 5.28208597 0.00134814 48 1520605500 2018.03.09 14:25 5.28134000 5.28175000 5.28125000 5.28275000 5.28205397 0.00121206 128 1520605560 2018.03.09 14:26 5.28180000 5.28135000 5.28135000 5.28210000 5.28198693 0.00107438 78 1520605620 2018.03.09 14:27 5.28135000 5.28165000 5.28115000 5.28190000 5.28195484 0.00099954 93 1520605680 2018.03.09 14:28 5.28170000 5.28110000 5.28072000 5.28185000 5.28187343 0.00095844 53 1520605740 2018.03.09 14:29 5.28110000 5.28210000 5.28105000 5.28210000 5.28189500 0.00094619 53 1520605800 2018.03.09 14:30 5.28212000 5.28157000 5.28157000 5.28215000 5.28186405 0.00092824 41 1520605860 2018.03.09 14:31 5.28165000 5.28176000 5.28142000 5.28176000 5.28185414 0.00092373 24 1520605920 2018.03.09 14:32 5.28176000 5.28209000 5.28176000 5.28232000 5.28187660 0.00079142 114 1520605980 2018.03.09 14:33 5.28209000 5.28154000 5.28154000 5.28264000 5.28184455 0.00070226 63 1520606040 2018.03.09 14:34 5.28166000 5.28180000 5.28119000 5.28190000 5.28184030 0.00065562 80 1520606100 2018.03.09 14:35 5.28185000 5.28188000 5.28133000 5.28188000 5.28184408 0.00050544 56 1520606160 2018.03.09 14:36 5.28188000 5.28120000 5.28120000 5.28202000 5.28178274 0.00039841 88 1520606220 2018.03.09 14:37 5.28115000 5.28190000 5.28115000 5.28213000 5.28179391 0.00039534 50 1520606280 2018.03.09 14:38 5.28195000 5.28181000 5.28174000 5.28241000 5.28179544 0.00039512 95 1520606340 2018.03.09 14:39 5.28181000 5.28269000 5.28096000 5.28269000 5.28188064 0.00041222 116 1520606400 2018.03.09 14:40 5.28269000 5.28326000 5.28244000 5.28337000 5.28201201 0.00052505 74 1520606460 2018.03.09 14:41 5.28320000 5.28400000 5.28295000 5.28405000 5.28220134 0.00072167 52 1520606520 2018.03.09 14:42 5.28400000 5.28285000 5.28280000 5.28400000 5.28226312 0.00075358 49 1520606580 2018.03.09 14:43 5.28280000 5.28285000 5.28263000 5.28290000 5.28231901 0.00078413 36 1520606640 2018.03.09 14:44 5.28290000 5.28322000 5.28280000 5.28338000 5.28240482 0.00080579 76 1520606700 2018.03.09 14:45 5.28320000 5.28328000 5.28244000 5.28328000 5.28248817 0.00084148 120 1520606760 2018.03.09 14:46 5.28325000 5.28230000 5.28230000 5.28351000 5.28247025 0.00079787 44 1520606820 2018.03.09 14:47 5.28238000 5.28135000 5.28076000 5.28280000 5.28236356 0.00079075 114 1520606880 2018.03.09 14:48 5.28136000 5.28262000 5.28136000 5.28262000 5.28238798 0.00074316 72 1520606940 2018.03.09 14:49 5.28262000 5.28332000 5.28262000 5.28335000 5.28247674 0.00077693 47 1520607000 2018.03.09 14:50 5.28365000 5.28545000 5.28351000 5.28545000 5.28275991 0.00101902 73 1520607060 2018.03.09 14:51 5.28545000 5.28588000 5.28525000 5.28605000 5.28305706 0.00124929 117 1520607120 2018.03.09 14:52 5.28584000 5.28644000 5.28583000 5.28644000 5.28337925 0.00149611 49 1520607180 2018.03.09 14:53 5.28621000 5.28654000 5.28598000 5.28694000 5.28368027 0.00165771 119 1520607240 2018.03.09 14:54 5.28654000 5.28730000 5.28634000 5.28730000 5.28402501 0.00186136 66 1520607300 2018.03.09 14:55 5.28730000 5.28754000 5.28684000 5.28769000 5.28435977 0.00203021 93 1520607360 2018.03.09 14:56 5.28754000 5.28757000 5.28722000 5.28762000 5.28466551 0.00209403 35 1520607420 2018.03.09 14:57 5.28757000 5.28819000 5.28753000 5.28864000 5.28500117 0.00221340 69 1520607480 2018.03.09 14:58 5.28819000 5.28809000 5.28809000 5.28832000 5.28529535 0.00226030 53 1520607540 2018.03.09 14:59 5.28809000 5.28752000 5.28752000 5.28860000 5.28550722 0.00227951 152 1520607600 2018.03.09 15:00 5.28752000 5.28765000 5.28752000 5.28799000 5.28571129 0.00231108 49 1520607660 2018.03.09 15:01 5.28776000 5.28777000 5.28593000 5.28777000 5.28590736 0.00236059 151 1520607720 2018.03.09 15:02 5.28782000 5.28929000 5.28777000 5.29105000 5.28622952 0.00243085 241 1520607780 2018.03.09 15:03 5.28907000 5.28988000 5.28907000 5.29025000 5.28657718 0.00249861 98 1520607840 2018.03.09 15:04 5.28988000 5.28756000 5.28737000 5.28988000 5.28667078 0.00240681 138 1520607900 2018.03.09 15:05 5.28756000 5.28731000 5.28553000 5.28756000 5.28673166 0.00229465 151 1520607960 2018.03.09 15:06 5.28734000 5.28776000 5.28654000 5.28776000 5.28682960 0.00208375 132 1520608020 2018.03.09 15:07 5.28776000 5.28691000 5.28652000 5.28776000 5.28683725 0.00168465 73 1520608080 2018.03.09 15:08 5.28691000 5.28633000 5.28589000 5.28691000 5.28678894 0.00141439 76 1520608140 2018.03.09 15:09 5.28633000 5.28575000 5.28557000 5.28633000 5.28669000 0.00125337 86 1520608200 2018.03.09 15:10 5.28595000 5.28441000 5.28441000 5.28624000 5.28647286 0.00143503 60 1520608260 2018.03.09 15:11 5.28443000 5.28522000 5.28443000 5.28605000 5.28635354 0.00152324 142 1520608320 2018.03.09 15:12 5.28519000 5.28497000 5.28494000 5.28547000 5.28622177 0.00162795 46 1520608380 2018.03.09 15:13 5.28500000 5.28488000 5.28472000 5.28519000 5.28609398 0.00172473 46 1520608440 2018.03.09 15:14 5.28488000 5.28430000 5.28404000 5.28488000 5.28592313 0.00183926 24 1520608500 2018.03.09 15:15 5.28444000 5.28457000 5.28436000 5.28503000 5.28579426 0.00189352 73 1520608560 2018.03.09 15:16 5.28457000 5.28375000 5.28340000 5.28457000 5.28559957 0.00199762 56 1520608620 2018.03.09 15:17 5.28370000 5.28349000 5.28315000 5.28391000 5.28539866 0.00205612 44 1520608680 2018.03.09 15:18 5.28350000 5.28320000 5.28288000 5.28350000 5.28518926 0.00211084 75 1520608740 2018.03.09 15:19 5.28322000 5.28359000 5.28280000 5.28371000 5.28503695 0.00213555 117 1520608800 2018.03.09 15:20 5.28359000 5.28461000 5.28334000 5.28501000 5.28499629 0.00207127 131 1520608860 2018.03.09 15:21 5.28481000 5.28555000 5.28481000 5.28645000 5.28504902 0.00196289 122 1520608920 2018.03.09 15:22 5.28565000 5.28497000 5.28478000 5.28565000 5.28504150 0.00172048 83 1520608980 2018.03.09 15:23 5.28485000 5.28567000 5.28470000 5.28609000 5.28510135 0.00133755 81 1520609040 2018.03.09 15:24 5.28567000 5.28571000 5.28500000 5.28628000 5.28515932 0.00122611 92 1520609100 2018.03.09 15:25 5.28571000 5.28591000 5.28533000 5.28605000 5.28523081 0.00114763 70 1520609160 2018.03.09 15:26 5.28597000 5.28588000 5.28535000 5.28667000 5.28529264 0.00102601 48 1520609220 2018.03.09 15:27 5.28589000 5.28680000 5.28531000 5.28680000 5.28543620 0.00107072 79 1520609280 2018.03.09 15:28 5.28685000 5.28780000 5.28550000 5.28811000 5.28566132 0.00126877 185 1520609340 2018.03.09 15:29 5.28775000 5.27789000 5.27789000 5.28900000 5.28492120 0.00192157 235 1520609400 2018.03.09 15:30 5.27789000 5.27869000 5.27789000 5.29160000 5.28432775 0.00230687 433 1520609460 2018.03.09 15:31 5.27894000 5.27726000 5.27430000 5.27992000 5.28365463 0.00278515 354 1520609520 2018.03.09 15:32 5.27690000 5.27799000 5.27565000 5.27888000 5.28311514 0.00308781 215 1520609580 2018.03.09 15:33 5.27816000 5.28043000 5.27565000 5.28110000 5.28285941 0.00315467 191 1520609640 2018.03.09 15:34 5.28017000 5.27838000 5.27656000 5.28017000 5.28243280 0.00335331 116 1520609700 2018.03.09 15:35 5.27819000 5.27664000 5.27527000 5.27866000 5.28188111 0.00364759 167 1520609760 2018.03.09 15:36 5.27646000 5.27359000 5.27359000 5.27804000 5.28109148 0.00420695 111 1520609820 2018.03.09 15:37 5.27310000 5.26795000 5.26751000 5.27310000 5.27983991 0.00533369 185 1520609880 2018.03.09 15:38 5.26776000 5.27256000 5.26692000 5.27406000 5.27914658 0.00569871 212 1520609940 2018.03.09 15:39 5.27256000 5.27206000 5.27143000 5.27542000 5.27847167 0.00600287 259 1520610000 2018.03.09 15:40 5.27215000 5.27364000 5.27215000 5.27584000 5.27801151 0.00605995 130 1520610060 2018.03.09 15:41 5.27384000 5.27102000 5.27082000 5.27451000 5.27734565 0.00617586 218 1520610120 2018.03.09 15:42 5.27102000 5.27307000 5.27036000 5.27465000 5.27693845 0.00610013 132 1520610180 2018.03.09 15:43 5.27282000 5.27555000 5.27248000 5.27654000 5.27680622 0.00581193 161 1520610240 2018.03.09 15:44 5.27555000 5.27619000 5.27541000 5.27862000 5.27674753 0.00546941 139 1520610300 2018.03.09 15:45 5.27619000 5.27623000 5.27500000 5.27833000 5.27669824 0.00507501 198 1520610360 2018.03.09 15:46 5.27641000 5.27823000 5.27560000 5.27869000 5.27684412 0.00465921 165 1520610420 2018.03.09 15:47 5.27812000 5.27808000 5.27765000 5.27877000 5.27696182 0.00412346 99 1520610480 2018.03.09 15:48 5.27813000 5.28096000 5.27799000 5.28096000 5.27734260 0.00359765 174 1520610540 2018.03.09 15:49 5.28096000 5.27937000 5.27895000 5.28228000 5.27753569 0.00370542 290 1520610600 2018.03.09 15:50 5.27937000 5.27940000 5.27909000 5.28032000 5.27771324 0.00379987 158 1520610660 2018.03.09 15:51 5.27940000 5.27884000 5.27795000 5.28018000 5.27782055 0.00385610 190 1520610720 2018.03.09 15:52 5.27884000 5.27727000 5.27647000 5.27926000 5.27776812 0.00383304 185 1520610780 2018.03.09 15:53 5.27727000 5.27680000 5.27640000 5.27755000 5.27767592 0.00374550 185 1520610840 2018.03.09 15:54 5.27675000 5.27710000 5.27611000 5.27893000 5.27762107 0.00371616 256 1520610900 2018.03.09 15:55 5.27718000 5.27852000 5.27706000 5.27852000 5.27770668 0.00375734 119 1520610960 2018.03.09 15:56 5.27825000 5.27901000 5.27818000 5.27955000 5.27783081 0.00371097 124 1520611020 2018.03.09 15:57 5.27901000 5.27872000 5.27835000 5.28004000 5.27791549 0.00302319 110 1520611080 2018.03.09 15:58 5.27873000 5.28064000 5.27853000 5.28197000 5.27817497 0.00293275 175 1520611140 2018.03.09 15:59 5.28060000 5.27970000 5.27892000 5.28060000 5.27832021 0.00266251 111 1520611200 2018.03.09 16:00 5.27974000 5.28034000 5.27935000 5.28055000 5.27851257 0.00254034 131 1520611260 2018.03.09 16:01 5.28016000 5.27866000 5.27866000 5.28042000 5.27852661 0.00191267 143 1520611320 2018.03.09 16:02 5.27866000 5.27876000 5.27794000 5.27906000 5.27854884 0.00147567 102 1520611380 2018.03.09 16:03 5.27875000 5.27796000 5.27758000 5.27883000 5.27849276 0.00132187 110 1520611440 2018.03.09 16:04 5.27783000 5.27805000 5.27771000 5.27964000 5.27845059 0.00122699 132 1520611500 2018.03.09 16:05 5.27798000 5.27836000 5.27772000 5.27901000 5.27844196 0.00112446 148 1520611560 2018.03.09 16:06 5.27836000 5.27644000 5.27625000 5.27855000 5.27825130 0.00125613 102 1520611620 2018.03.09 16:07 5.27648000 5.27613000 5.27509000 5.27695000 5.27804927 0.00140125 60 1520611680 2018.03.09 16:08 5.27617000 5.27779000 5.27617000 5.27798000 5.27802458 0.00124933 91 1520611740 2018.03.09 16:09 5.27779000 5.27793000 5.27711000 5.27921000 5.27801557 0.00121499 153 1520611800 2018.03.09 16:10 5.27793000 5.27664000 5.27628000 5.27819000 5.27788456 0.00123936 107 1520611860 2018.03.09 16:11 5.27665000 5.27660000 5.27615000 5.27756000 5.27776223 0.00127807 144 1520611920 2018.03.09 16:12 5.27657000 5.27753000 5.27605000 5.27816000 5.27774011 0.00128014 151 1520611980 2018.03.09 16:13 5.27753000 5.27793000 5.27697000 5.27795000 5.27775819 0.00125786 71 1520612040 2018.03.09 16:14 5.27798000 5.27755000 5.27733000 5.27900000 5.27773837 0.00125665 108 1520612100 2018.03.09 16:15 5.27742000 5.27579000 5.27479000 5.27742000 5.27755281 0.00137105 105 1520612160 2018.03.09 16:16 5.27580000 5.27785000 5.27579000 5.27794000 5.27758111 0.00132488 148 1520612220 2018.03.09 16:17 5.27789000 5.27823000 5.27739000 5.27843000 5.27764291 0.00129247 140 1520612280 2018.03.09 16:18 5.27823000 5.27820000 5.27745000 5.27877000 5.27769597 0.00110484 151 1520612340 2018.03.09 16:19 5.27815000 5.28020000 5.27815000 5.28033000 5.27793445 0.00114813 108 1520612400 2018.03.09 16:20 5.28022000 5.28040000 5.28022000 5.28234000 5.27816926 0.00119483 152 1520612460 2018.03.09 16:21 5.28035000 5.27973000 5.27956000 5.28107000 5.27831790 0.00128003 128 1520612520 2018.03.09 16:22 5.27971000 5.28042000 5.27971000 5.28117000 5.27851810 0.00142212 77 1520612580 2018.03.09 16:23 5.28029000 5.27915000 5.27860000 5.28044000 5.27857828 0.00144473 81 1520612640 2018.03.09 16:24 5.27915000 5.28038000 5.27910000 5.28125000 5.27874987 0.00155169 110 1520612700 2018.03.09 16:25 5.28057000 5.28257000 5.28006000 5.28266000 5.27911370 0.00188053 101 1520612760 2018.03.09 16:26 5.28276000 5.28081000 5.28081000 5.28339000 5.27927525 0.00187554 81 1520612820 2018.03.09 16:27 5.28081000 5.28002000 5.28002000 5.28154000 5.27934618 0.00176782 101 1520612880 2018.03.09 16:28 5.28002000 5.28157000 5.28002000 5.28269000 5.27955797 0.00185835 109 1520612940 2018.03.09 16:29 5.28157000 5.28210000 5.28090000 5.28275000 5.27980007 0.00197078 152 1520613000 2018.03.09 16:30 5.28210000 5.28292000 5.28210000 5.28401000 5.28009720 0.00203457 124 1520613060 2018.03.09 16:31 5.28310000 5.28422000 5.28275000 5.28494000 5.28048985 0.00216881 141 1520613120 2018.03.09 16:32 5.28422000 5.28378000 5.28373000 5.28518000 5.28080320 0.00225664 126 1520613180 2018.03.09 16:33 5.28378000 5.27986000 5.27983000 5.28378000 5.28071337 0.00215397 165 1520613240 2018.03.09 16:34 5.27986000 5.28142000 5.27984000 5.28182000 5.28078067 0.00204939 120 1520613300 2018.03.09 16:35 5.28142000 5.28177000 5.28051000 5.28253000 5.28087489 0.00173569 135 1520613360 2018.03.09 16:36 5.28165000 5.28076000 5.28076000 5.28239000 5.28086395 0.00159906 158 1520613420 2018.03.09 16:37 5.28120000 5.28012000 5.27966000 5.28242000 5.28079310 0.00150496 187 1520613480 2018.03.09 16:38 5.28012000 5.28086000 5.28004000 5.28108000 5.28079947 0.00138722 133 1520613540 2018.03.09 16:39 5.28086000 5.28057000 5.28027000 5.28165000 5.28077761 0.00138773 105 1520613600 2018.03.09 16:40 5.28057000 5.28070000 5.28022000 5.28190000 5.28077022 0.00138747 164 1520613660 2018.03.09 16:41 5.28070000 5.28023000 5.27917000 5.28070000 5.28071877 0.00139054 182 1520613720 2018.03.09 16:42 5.28020000 5.28151000 5.28000000 5.28190000 5.28079413 0.00137246 189 1520613780 2018.03.09 16:43 5.28151000 5.28081000 5.28058000 5.28302000 5.28079564 0.00132168 171 1520613840 2018.03.09 16:44 5.28081000 5.28100000 5.27998000 5.28127000 5.28081510 0.00131069 144 1520613900 2018.03.09 16:45 5.28100000 5.27953000 5.27934000 5.28100000 5.28069271 0.00132761 73 1520613960 2018.03.09 16:46 5.27965000 5.27983000 5.27936000 5.28089000 5.28061055 0.00137322 133 1520614020 2018.03.09 16:47 5.27983000 5.27972000 5.27887000 5.27994000 5.28052573 0.00141740 132 1520614080 2018.03.09 16:48 5.27979000 5.28021000 5.27968000 5.28093000 5.28049566 0.00141233 130 1520614140 2018.03.09 16:49 5.28021000 5.28256000 5.28021000 5.28265000 5.28069227 0.00136844 140 1520614200 2018.03.09 16:50 5.28256000 5.28375000 5.28219000 5.28445000 5.28098348 0.00137988 183 1520614260 2018.03.09 16:51 5.28375000 5.28400000 5.28354000 5.28504000 5.28127077 0.00134997 92 1520614320 2018.03.09 16:52 5.28419000 5.28531000 5.28396000 5.28558000 5.28165546 0.00158297 187 1520614380 2018.03.09 16:53 5.28531000 5.28523000 5.28451000 5.28577000 5.28199589 0.00179136 160 1520614440 2018.03.09 16:54 5.28523000 5.28582000 5.28496000 5.28606000 5.28236009 0.00206427 129 1520614500 2018.03.09 16:55 5.28582000 5.28287000 5.28284000 5.28582000 5.28240865 0.00207762 223 1520614560 2018.03.09 16:56 5.28287000 5.28371000 5.28287000 5.28492000 5.28253259 0.00209821 169 1520614620 2018.03.09 16:57 5.28378000 5.28547000 5.28255000 5.28597000 5.28281234 0.00219452 106 1520614680 2018.03.09 16:58 5.28566000 5.28480000 5.28467000 5.28599000 5.28300164 0.00224094 114 1520614740 2018.03.09 16:59 5.28473000 5.28315000 5.28276000 5.28523000 5.28301577 0.00217747 173 1520614800 2018.03.09 17:00 5.28325000 5.28279000 5.28217000 5.28360000 5.28299427 0.00211163 217 1520614860 2018.03.09 17:01 5.28279000 5.28411000 5.28261000 5.28411000 5.28310053 0.00204691 184 1520614920 2018.03.09 17:02 5.28420000 5.28580000 5.28420000 5.28605000 5.28335762 0.00212918 216 1520614980 2018.03.09 17:03 5.28566000 5.28555000 5.28512000 5.28620000 5.28356642 0.00212917 88 1520615040 2018.03.09 17:04 5.28559000 5.28535000 5.28455000 5.28585000 5.28373629 0.00210285 171 1520615100 2018.03.09 17:05 5.28539000 5.28482000 5.28476000 5.28567000 5.28383950 0.00189880 155 1520615160 2018.03.09 17:06 5.28486000 5.28525000 5.28391000 5.28545000 5.28397383 0.00169482 163 1520615220 2018.03.09 17:07 5.28530000 5.28941000 5.28491000 5.29002000 5.28449156 0.00178060 270 1520615280 2018.03.09 17:08 5.28941000 5.28850000 5.28850000 5.29101000 5.28487332 0.00169755 281 1520615340 2018.03.09 17:09 5.28855000 5.28920000 5.28739000 5.28920000 5.28528538 0.00184771 205 1520615400 2018.03.09 17:10 5.28920000 5.28897000 5.28827000 5.29057000 5.28563630 0.00198586 177 1520615460 2018.03.09 17:11 5.28905000 5.29057000 5.28885000 5.29110000 5.28610617 0.00224985 154 1520615520 2018.03.09 17:12 5.29057000 5.29068000 5.28958000 5.29068000 5.28654178 0.00250381 99 1520615580 2018.03.09 17:13 5.29056000 5.29038000 5.29013000 5.29087000 5.28690732 0.00268070 102 1520615640 2018.03.09 17:14 5.29025000 5.28780000 5.28627000 5.29025000 5.28699234 0.00269264 109 1520615700 2018.03.09 17:15 5.28768000 5.28600000 5.28600000 5.28937000 5.28689783 0.00252737 204 1520615760 2018.03.09 17:16 5.28616000 5.28704000 5.28576000 5.28720000 5.28691137 0.00242566 100 1520615820 2018.03.09 17:17 5.28743000 5.28717000 5.28689000 5.28756000 5.28693600 0.00240542 40 1520615880 2018.03.09 17:18 5.28719000 5.28708000 5.28658000 5.28752000 5.28694972 0.00235753 94 1520615940 2018.03.09 17:19 5.28708000 5.28680000 5.28644000 5.28804000 5.28693546 0.00220079 104 1520616000 2018.03.09 17:20 5.28696000 5.28769000 5.28682000 5.28842000 5.28700732 0.00198743 61 1520616060 2018.03.09 17:21 5.28777000 5.29048000 5.28777000 5.29048000 5.28733805 0.00194074 164 1520616120 2018.03.09 17:22 5.29048000 5.28925000 5.28925000 5.29197000 5.28752014 0.00191302 117 1520616180 2018.03.09 17:23 5.28930000 5.28943000 5.28866000 5.28977000 5.28770203 0.00186345 198 1520616240 2018.03.09 17:24 5.28959000 5.29239000 5.28920000 5.29254000 5.28814851 0.00195708 127 1520616300 2018.03.09 17:25 5.29257000 5.29275000 5.29210000 5.29280000 5.28858674 0.00197968 52 1520616360 2018.03.09 17:26 5.29272000 5.29477000 5.29257000 5.29480000 5.28917562 0.00218165 135 1520616420 2018.03.09 17:27 5.29477000 5.29279000 5.29227000 5.29477000 5.28951985 0.00230525 68 1520616480 2018.03.09 17:28 5.29302000 5.29309000 5.29170000 5.29309000 5.28985986 0.00242515 39 1520616540 2018.03.09 17:29 5.29307000 5.29336000 5.29307000 5.29394000 5.29019321 0.00255737 71 1520616600 2018.03.09 17:30 5.29340000 5.29214000 5.29177000 5.29429000 5.29037862 0.00259424 93 1520616660 2018.03.09 17:31 5.29214000 5.29278000 5.29180000 5.29335000 5.29060732 0.00267461 51 1520616720 2018.03.09 17:32 5.29265000 5.29361000 5.29240000 5.29361000 5.29089329 0.00279978 61 1520616780 2018.03.09 17:33 5.29361000 5.29310000 5.29218000 5.29381000 5.29110345 0.00287900 76 1520616840 2018.03.09 17:34 5.29297000 5.29398000 5.29292000 5.29398000 5.29137741 0.00289935 77 1520616900 2018.03.09 17:35 5.29400000 5.29334000 5.29313000 5.29464000 5.29156432 0.00269670 119 1520616960 2018.03.09 17:36 5.29334000 5.29350000 5.29283000 5.29398000 5.29174867 0.00255010 92 1520617020 2018.03.09 17:37 5.29350000 5.29119000 5.29118000 5.29350000 5.29169547 0.00233784 111 1520617080 2018.03.09 17:38 5.29119000 5.29125000 5.29054000 5.29130000 5.29165304 0.00210431 164 1520617140 2018.03.09 17:39 5.29125000 5.29143000 5.29062000 5.29183000 5.29163180 0.00180918 162 1520617200 2018.03.09 17:40 5.29130000 5.29184000 5.29094000 5.29247000 5.29165163 0.00157206 68 1520617260 2018.03.09 17:41 5.29184000 5.29191000 5.29159000 5.29248000 5.29167624 0.00153951 92 1520617320 2018.03.09 17:42 5.29200000 5.28995000 5.28995000 5.29243000 5.29151183 0.00158102 153 1520617380 2018.03.09 17:43 5.29000000 5.29125000 5.28995000 5.29267000 5.29148690 0.00152883 179 1520617440 2018.03.09 17:44 5.29125000 5.29183000 5.29125000 5.29265000 5.29151957 0.00149591 130 1520617500 2018.03.09 17:45 5.29183000 5.29156000 5.29109000 5.29194000 5.29152342 0.00146802 108 1520617560 2018.03.09 17:46 5.29156000 5.29145000 5.29085000 5.29225000 5.29151643 0.00128016 82 1520617620 2018.03.09 17:47 5.29145000 5.29315000 5.29121000 5.29364000 5.29167201 0.00121492 87 1520617680 2018.03.09 17:48 5.29319000 5.29440000 5.29282000 5.29440000 5.29193182 0.00120925 84 1520617740 2018.03.09 17:49 5.29440000 5.29532000 5.29420000 5.29555000 5.29225450 0.00130562 56 1520617800 2018.03.09 17:50 5.29532000 5.29528000 5.29474000 5.29584000 5.29254264 0.00142903 77 1520617860 2018.03.09 17:51 5.29551000 5.29644000 5.29475000 5.29682000 5.29291382 0.00165942 85 1520617920 2018.03.09 17:52 5.29644000 5.29596000 5.29596000 5.29684000 5.29320393 0.00181158 54 1520617980 2018.03.09 17:53 5.29596000 5.29735000 5.29569000 5.29759000 5.29359880 0.00208896 105 1520618040 2018.03.09 17:54 5.29735000 5.29417000 5.29417000 5.29878000 5.29365320 0.00210403 122 1520618100 2018.03.09 17:55 5.29437000 5.29509000 5.29419000 5.29562000 5.29379004 0.00215954 35 1520618160 2018.03.09 17:56 5.29533000 5.29546000 5.29533000 5.29661000 5.29394908 0.00223060 36 1520618220 2018.03.09 17:57 5.29535000 5.29202000 5.29129000 5.29549000 5.29376536 0.00214398 231 1520618280 2018.03.09 17:58 5.29201000 5.28980000 5.28950000 5.29215000 5.29338770 0.00220109 226 1520618340 2018.03.09 17:59 5.28975000 5.29025000 5.28944000 5.29135000 5.29308888 0.00226647 313 1520618400 2018.03.09 18:00 5.29030000 5.28850000 5.28845000 5.29080000 5.29265184 0.00250498 306 1520618460 2018.03.09 18:01 5.28845000 5.28920000 5.28755000 5.28920000 5.29232309 0.00266994 357 1520618520 2018.03.09 18:02 5.28915000 5.28967000 5.28890000 5.29040000 5.29207042 0.00274920 150 1520618580 2018.03.09 18:03 5.28970000 5.28987000 5.28966000 5.29202000 5.29186085 0.00285173 85 1520618640 2018.03.09 18:04 5.28987000 5.29139000 5.28987000 5.29168000 5.29181601 0.00286899 122 1520618700 2018.03.09 18:05 5.29164000 5.29390000 5.29164000 5.29395000 5.29201449 0.00283563 128 1520618760 2018.03.09 18:06 5.29372000 5.29377000 5.29353000 5.29410000 5.29218168 0.00280372 18 1520618820 2018.03.09 18:07 5.29378000 5.29425000 5.29345000 5.29435000 5.29237866 0.00277544 83 1520618880 2018.03.09 18:08 5.29415000 5.29324000 5.29324000 5.29440000 5.29246069 0.00272636 85 1520618940 2018.03.09 18:09 5.29325000 5.29248000 5.29248000 5.29362000 5.29246253 0.00265003 75 1520619000 2018.03.09 18:10 5.29255000 5.29308000 5.29183000 5.29360000 5.29252134 0.00257084 48 1520619060 2018.03.09 18:11 5.29326000 5.29263000 5.29263000 5.29360000 5.29253169 0.00241670 23 1520619120 2018.03.09 18:12 5.29287000 5.29299000 5.29259000 5.29320000 5.29257534 0.00229604 22 1520619180 2018.03.09 18:13 5.29280000 5.29265000 5.29256000 5.29343000 5.29258245 0.00203404 46 1520619240 2018.03.09 18:14 5.29275000 5.29216000 5.29170000 5.29287000 5.29254221 0.00199615 54 1520619300 2018.03.09 18:15 5.29203000 5.29240000 5.29197000 5.29275000 5.29252867 0.00190950 40 1520619360 2018.03.09 18:16 5.29240000 5.29256000 5.29169000 5.29256000 5.29253165 0.00179464 38 1520619420 2018.03.09 18:17 5.29257000 5.29204000 5.29181000 5.29280000 5.29248483 0.00177687 37 1520619480 2018.03.09 18:18 5.29204000 5.29126000 5.29105000 5.29204000 5.29236818 0.00165904 48 1520619540 2018.03.09 18:19 5.29127000 5.29207000 5.29112000 5.29221000 5.29233978 0.00158516 51 1520619600 2018.03.09 18:20 5.29214000 5.29140000 5.29138000 5.29253000 5.29225028 0.00133934 53 1520619660 2018.03.09 18:21 5.29145000 5.29127000 5.29109000 5.29229000 5.29215692 0.00117732 109 1520619720 2018.03.09 18:22 5.29127000 5.29119000 5.29076000 5.29162000 5.29206483 0.00107886 105 1520619780 2018.03.09 18:23 5.29119000 5.29149000 5.29081000 5.29173000 5.29201008 0.00099020 90 1520619840 2018.03.09 18:24 5.29149000 5.29112000 5.29112000 5.29177000 5.29192531 0.00103622 68 1520619900 2018.03.09 18:25 5.29112000 5.29174000 5.29088000 5.29204000 5.29190767 0.00094534 71 1520619960 2018.03.09 18:26 5.29168000 5.29154000 5.29127000 5.29197000 5.29187265 0.00086439 50 1520620020 2018.03.09 18:27 5.29158000 5.29170000 5.29158000 5.29308000 5.29185621 0.00068716 72 1520620080 2018.03.09 18:28 5.29188000 5.29156000 5.29112000 5.29215000 5.29182800 0.00062278 48 1520620140 2018.03.09 18:29 5.29144000 5.29096000 5.29073000 5.29146000 5.29174533 0.00064918 27 1520620200 2018.03.09 18:30 5.29112000 5.29127000 5.29098000 5.29169000 5.29170006 0.00059217 30 1520620260 2018.03.09 18:31 5.29127000 5.29009000 5.28966000 5.29127000 5.29154672 0.00067250 95 1520620320 2018.03.09 18:32 5.29009000 5.28993000 5.28946000 5.29062000 5.29139275 0.00070305 70 1520620380 2018.03.09 18:33 5.28996000 5.28998000 5.28923000 5.29030000 5.29125820 0.00072901 85 1520620440 2018.03.09 18:34 5.29010000 5.28971000 5.28958000 5.29030000 5.29111075 0.00079630 46 1520620500 2018.03.09 18:35 5.28980000 5.29097000 5.28971000 5.29100000 5.29109735 0.00074454 47 1520620560 2018.03.09 18:36 5.29092000 5.29176000 5.29069000 5.29188000 5.29116046 0.00068290 31 1520620620 2018.03.09 18:37 5.29183000 5.29044000 5.29044000 5.29183000 5.29109184 0.00066803 46 1520620680 2018.03.09 18:38 5.29044000 5.29087000 5.28986000 5.29087000 5.29107071 0.00066792 105 1520620740 2018.03.09 18:39 5.29079000 5.29075000 5.29045000 5.29168000 5.29104017 0.00063020 96 1520620800 2018.03.09 18:40 5.29073000 5.29096000 5.29073000 5.29115000 5.29103254 0.00062442 24 1520620860 2018.03.09 18:41 5.29111000 5.29041000 5.29036000 5.29111000 5.29097325 0.00062998 14 1520620920 2018.03.09 18:42 5.29041000 5.28895000 5.28890000 5.29041000 5.29078056 0.00075724 45 1520620980 2018.03.09 18:43 5.28890000 5.28981000 5.28797000 5.29002000 5.29068812 0.00077059 76 1520621040 2018.03.09 18:44 5.28988000 5.28984000 5.28932000 5.29045000 5.29060735 0.00078915 72 1520621100 2018.03.09 18:45 5.28982000 5.28958000 5.28958000 5.29041000 5.29050951 0.00078135 50 1520621160 2018.03.09 18:46 5.28946000 5.28903000 5.28903000 5.28998000 5.29036860 0.00081479 59 1520621220 2018.03.09 18:47 5.28901000 5.28786000 5.28786000 5.28901000 5.29012969 0.00094014 26 1520621280 2018.03.09 18:48 5.28774000 5.28728000 5.28725000 5.28780000 5.28985829 0.00109686 39 1520621340 2018.03.09 18:49 5.28728000 5.28659000 5.28659000 5.28864000 5.28954702 0.00131893 110 1520621400 2018.03.09 18:50 5.28680000 5.28797000 5.28680000 5.28847000 5.28939683 0.00132879 164 1520621460 2018.03.09 18:51 5.28801000 5.28673000 5.28669000 5.28801000 5.28914285 0.00148305 73 1520621520 2018.03.09 18:52 5.28661000 5.28713000 5.28656000 5.28726000 5.28895115 0.00157478 17 1520621580 2018.03.09 18:53 5.28717000 5.28671000 5.28653000 5.28745000 5.28873770 0.00167811 26 1520621640 2018.03.09 18:54 5.28697000 5.28716000 5.28657000 5.28747000 5.28858745 0.00173397 28 1520621700 2018.03.09 18:55 5.28716000 5.28653000 5.28653000 5.28731000 5.28839150 0.00175021 29 1520621760 2018.03.09 18:56 5.28653000 5.28668000 5.28606000 5.28730000 5.28822850 0.00165081 25 1520621820 2018.03.09 18:57 5.28660000 5.28595000 5.28595000 5.28732000 5.28801150 0.00168389 35 1520621880 2018.03.09 18:58 5.28574000 5.28579000 5.28559000 5.28629000 5.28779993 0.00165824 31 1520621940 2018.03.09 18:59 5.28598000 5.28573000 5.28573000 5.28642000 5.28760279 0.00160665 42 1520622000 2018.03.09 19:00 5.28543000 5.28510000 5.28495000 5.28585000 5.28736443 0.00153577 109 1520622060 2018.03.09 19:01 5.28503000 5.28355000 5.28335000 5.28520000 5.28700115 0.00162287 116 1520622120 2018.03.09 19:02 5.28350000 5.28375000 5.28315000 5.28375000 5.28669152 0.00174051 79 1520622180 2018.03.09 19:03 5.28380000 5.28425000 5.28380000 5.28460000 5.28645899 0.00169730 61 1520622240 2018.03.09 19:04 5.28430000 5.28570000 5.28420000 5.28570000 5.28638671 0.00153052 113 1520622300 2018.03.09 19:05 5.28570000 5.28747000 5.28551000 5.28809000 5.28648988 0.00138201 108 1520622360 2018.03.09 19:06 5.28747000 5.28780000 5.28747000 5.28808000 5.28661465 0.00131890 52 1520622420 2018.03.09 19:07 5.28780000 5.28716000 5.28713000 5.28811000 5.28666659 0.00131043 45 1520622480 2018.03.09 19:08 5.28716000 5.28636000 5.28625000 5.28716000 5.28663739 0.00129501 21 1520622540 2018.03.09 19:09 5.28630000 5.28865000 5.28630000 5.28880000 5.28682907 0.00142908 36 1520622600 2018.03.09 19:10 5.28878000 5.28898000 5.28848000 5.28976000 5.28703392 0.00156303 48 1520622660 2018.03.09 19:11 5.28886000 5.28881000 5.28867000 5.28895000 5.28720307 0.00167867 20 1520622720 2018.03.09 19:12 5.28885000 5.28828000 5.28828000 5.28940000 5.28730563 0.00173959 41 1520622780 2018.03.09 19:13 5.28847000 5.28836000 5.28800000 5.28847000 5.28740605 0.00179311 24 1520622840 2018.03.09 19:14 5.28836000 5.29006000 5.28836000 5.29006000 5.28765881 0.00199020 41 1520622900 2018.03.09 19:15 5.29015000 5.29034000 5.29015000 5.29067000 5.28791416 0.00216557 44 1520622960 2018.03.09 19:16 5.29034000 5.28907000 5.28907000 5.29034000 5.28802424 0.00220929 33 1520623020 2018.03.09 19:17 5.28907000 5.28742000 5.28742000 5.28907000 5.28796669 0.00214118 50 1520623080 2018.03.09 19:18 5.28742000 5.28752000 5.28742000 5.28856000 5.28792415 0.00207264 84 1520623140 2018.03.09 19:19 5.28752000 5.28704000 5.28701000 5.28759000 5.28783995 0.00199835 63 1520623200 2018.03.09 19:20 5.28704000 5.28673000 5.28656000 5.28704000 5.28773424 0.00189484 47 1520623260 2018.03.09 19:21 5.28673000 5.28667000 5.28644000 5.28735000 5.28763288 0.00165490 59 1520623320 2018.03.09 19:22 5.28667000 5.28646000 5.28611000 5.28672000 5.28752118 0.00143923 46 1520623380 2018.03.09 19:23 5.28646000 5.28710000 5.28609000 5.28737000 5.28748107 0.00125265 66 1520623440 2018.03.09 19:24 5.28709000 5.28694000 5.28635000 5.28709000 5.28742954 0.00121119 60 1520623500 2018.03.09 19:25 5.28694000 5.28569000 5.28558000 5.28694000 5.28726387 0.00132631 51 1520623560 2018.03.09 19:26 5.28570000 5.28596000 5.28554000 5.28605000 5.28713969 0.00139589 35 1520623620 2018.03.09 19:27 5.28596000 5.28620000 5.28596000 5.28639000 5.28705019 0.00144526 29 1520623680 2018.03.09 19:28 5.28617000 5.28619000 5.28615000 5.28698000 5.28696827 0.00148411 59 1520623740 2018.03.09 19:29 5.28619000 5.28619000 5.28592000 5.28619000 5.28689415 0.00147508 47 1520623800 2018.03.09 19:30 5.28620000 5.28694000 5.28606000 5.28716000 5.28689852 0.00139787 75 1520623860 2018.03.09 19:31 5.28694000 5.28631000 5.28571000 5.28700000 5.28684247 0.00135419 77 1520623920 2018.03.09 19:32 5.28631000 5.28660000 5.28631000 5.28760000 5.28681937 0.00132288 69 1520623980 2018.03.09 19:33 5.28660000 5.28546000 5.28518000 5.28663000 5.28668991 0.00134119 59 1520624040 2018.03.09 19:34 5.28546000 5.28513000 5.28513000 5.28619000 5.28654135 0.00118607 97 1520624100 2018.03.09 19:35 5.28513000 5.28606000 5.28476000 5.28606000 5.28649551 0.00083838 69 1520624160 2018.03.09 19:36 5.28602000 5.28620000 5.28583000 5.28650000 5.28646736 0.00061118 67 1520624220 2018.03.09 19:37 5.28620000 5.28640000 5.28602000 5.28671000 5.28646095 0.00057221 57 1520624280 2018.03.09 19:38 5.28640000 5.28753000 5.28634000 5.28846000 5.28656276 0.00059440 109 1520624340 2018.03.09 19:39 5.28755000 5.28776000 5.28755000 5.28826000 5.28667678 0.00067659 35 1520624400 2018.03.09 19:40 5.28776000 5.28766000 5.28711000 5.28793000 5.28677042 0.00074364 66 1520624460 2018.03.09 19:41 5.28766000 5.28920000 5.28736000 5.28920000 5.28700181 0.00099021 99 1520624520 2018.03.09 19:42 5.28944000 5.28891000 5.28855000 5.28948000 5.28718354 0.00113261 72 1520624580 2018.03.09 19:43 5.28891000 5.28857000 5.28853000 5.28933000 5.28731559 0.00122418 76 1520624640 2018.03.09 19:44 5.28860000 5.28914000 5.28860000 5.28914000 5.28748934 0.00135309 11 1520624700 2018.03.09 19:45 5.28905000 5.28800000 5.28763000 5.28905000 5.28753798 0.00131529 47 1520624760 2018.03.09 19:46 5.28840000 5.28825000 5.28823000 5.28873000 5.28760579 0.00130003 44 1520624820 2018.03.09 19:47 5.28825000 5.28878000 5.28823000 5.28878000 5.28771762 0.00132256 37 1520624880 2018.03.09 19:48 5.28878000 5.28988000 5.28874000 5.28988000 5.28792356 0.00142110 36 1520624940 2018.03.09 19:49 5.28988000 5.28970000 5.28939000 5.29004000 5.28809274 0.00146868 54 1520625000 2018.03.09 19:50 5.28965000 5.28967000 5.28921000 5.28982000 5.28824296 0.00152884 18 1520625060 2018.03.09 19:51 5.28970000 5.29043000 5.28967000 5.29079000 5.28845125 0.00159632 25 1520625120 2018.03.09 19:52 5.29043000 5.28902000 5.28866000 5.29043000 5.28850541 0.00156058 46 1520625180 2018.03.09 19:53 5.28905000 5.28900000 5.28896000 5.28961000 5.28855252 0.00141733 67 1520625240 2018.03.09 19:54 5.28904000 5.28862000 5.28854000 5.28942000 5.28855894 0.00119368 55 1520625300 2018.03.09 19:55 5.28862000 5.28866000 5.28814000 5.28884000 5.28856857 0.00105501 109 1520625360 2018.03.09 19:56 5.28866000 5.28835000 5.28828000 5.28885000 5.28854775 0.00091644 61 1520625420 2018.03.09 19:57 5.28851000 5.28703000 5.28703000 5.28852000 5.28840321 0.00088973 93 1520625480 2018.03.09 19:58 5.28703000 5.28812000 5.28703000 5.28812000 5.28837623 0.00088106 53 1520625540 2018.03.09 19:59 5.28812000 5.28839000 5.28812000 5.28900000 5.28837754 0.00086963 105 1520625600 2018.03.09 20:00 5.28835000 5.28888000 5.28835000 5.28902000 5.28842540 0.00083793 103 1520625660 2018.03.09 20:01 5.28888000 5.28865000 5.28851000 5.28903000 5.28844679 0.00081177 46 1520625720 2018.03.09 20:02 5.28876000 5.28859000 5.28849000 5.28885000 5.28846043 0.00080012 34 1520625780 2018.03.09 20:03 5.28849000 5.28735000 5.28588000 5.28898000 5.28835467 0.00087663 56 1520625840 2018.03.09 20:04 5.28706000 5.28725000 5.28705000 5.28768000 5.28824947 0.00093160 9 1520625900 2018.03.09 20:05 5.28744000 5.28935000 5.28744000 5.28935000 5.28835428 0.00091770 32 1520625960 2018.03.09 20:06 5.28935000 5.28967000 5.28935000 5.29004000 5.28847959 0.00091643 51 1520626020 2018.03.09 20:07 5.28967000 5.28925000 5.28894000 5.28971000 5.28855296 0.00090796 36 1520626080 2018.03.09 20:08 5.28925000 5.28837000 5.28803000 5.28930000 5.28853553 0.00086258 51 1520626140 2018.03.09 20:09 5.28837000 5.28722000 5.28722000 5.28864000 5.28841024 0.00089051 22 1520626200 2018.03.09 20:10 5.28738000 5.28708000 5.28708000 5.28738000 5.28828355 0.00091203 6 1520626260 2018.03.09 20:11 5.28713000 5.28791000 5.28713000 5.28809000 5.28824798 0.00078330 18 1520626320 2018.03.09 20:12 5.28802000 5.28757000 5.28729000 5.28802000 5.28818341 0.00078305 16 1520626380 2018.03.09 20:13 5.28757000 5.28835000 5.28692000 5.28866000 5.28819927 0.00076151 58 1520626440 2018.03.09 20:14 5.28835000 5.28899000 5.28835000 5.28899000 5.28827458 0.00077467 30 1520626500 2018.03.09 20:15 5.28899000 5.28861000 5.28800000 5.28933000 5.28830653 0.00077522 36 1520626560 2018.03.09 20:16 5.28861000 5.28725000 5.28715000 5.28861000 5.28820590 0.00080260 59 1520626620 2018.03.09 20:17 5.28730000 5.28815000 5.28715000 5.28820000 5.28820058 0.00075874 39 1520626680 2018.03.09 20:18 5.28810000 5.28700000 5.28695000 5.28815000 5.28808624 0.00081179 44 1520626740 2018.03.09 20:19 5.28695000 5.28735000 5.28695000 5.28780000 5.28801612 0.00083320 64 1520626800 2018.03.09 20:20 5.28745000 5.28810000 5.28735000 5.28825000 5.28802411 0.00080990 66 1520626860 2018.03.09 20:21 5.28800000 5.28875000 5.28800000 5.28915000 5.28809324 0.00080986 55 1520626920 2018.03.09 20:22 5.28870000 5.28820000 5.28800000 5.28900000 5.28810341 0.00080269 43 1520626980 2018.03.09 20:23 5.28825000 5.28845000 5.28750000 5.28855000 5.28813642 0.00078764 55 1520627040 2018.03.09 20:24 5.28850000 5.28890000 5.28835000 5.28890000 5.28820914 0.00077621 41 1520627100 2018.03.09 20:25 5.28885000 5.28851000 5.28805000 5.28890000 5.28823779 0.00073770 52 1520627160 2018.03.09 20:26 5.28849000 5.28847000 5.28830000 5.28900000 5.28825991 0.00067072 44 1520627220 2018.03.09 20:27 5.28839000 5.28710000 5.28705000 5.28849000 5.28814944 0.00065310 72 1520627280 2018.03.09 20:28 5.28720000 5.28730000 5.28705000 5.28750000 5.28806854 0.00066073 37 1520627340 2018.03.09 20:29 5.28735000 5.28720000 5.28700000 5.28775000 5.28798582 0.00065384 44 1520627400 2018.03.09 20:30 5.28715000 5.28835000 5.28690000 5.28860000 5.28802051 0.00062575 77 1520627460 2018.03.09 20:31 5.28830000 5.28685000 5.28685000 5.28830000 5.28790903 0.00067910 65 1520627520 2018.03.09 20:32 5.28675000 5.28793000 5.28650000 5.28816000 5.28791103 0.00067463 54 1520627580 2018.03.09 20:33 5.28770000 5.28795000 5.28747000 5.28816000 5.28791474 0.00066719 34 1520627640 2018.03.09 20:34 5.28803000 5.28707000 5.28705000 5.28803000 5.28783429 0.00065039 46 1520627700 2018.03.09 20:35 5.28695000 5.28620000 5.28580000 5.28745000 5.28767864 0.00072505 52 1520627760 2018.03.09 20:36 5.28626000 5.28590000 5.28575000 5.28655000 5.28750925 0.00084027 71 1520627820 2018.03.09 20:37 5.28586000 5.28650000 5.28575000 5.28650000 5.28741313 0.00087402 33 1520627880 2018.03.09 20:38 5.28655000 5.28630000 5.28617000 5.28655000 5.28730712 0.00092823 34 1520627940 2018.03.09 20:39 5.28630000 5.28635000 5.28555000 5.28635000 5.28721596 0.00097686 52 1520628000 2018.03.09 20:40 5.28635000 5.28720000 5.28635000 5.28760000 5.28721444 0.00095707 59 1520628060 2018.03.09 20:41 5.28715000 5.28675000 5.28635000 5.28720000 5.28717021 0.00090826 45 1520628120 2018.03.09 20:42 5.28680000 5.28660000 5.28610000 5.28725000 5.28711590 0.00089698 45 1520628180 2018.03.09 20:43 5.28655000 5.28605000 5.28600000 5.28660000 5.28701439 0.00089134 55 1520628240 2018.03.09 20:44 5.28610000 5.28662000 5.28608000 5.28680000 5.28697683 0.00079330 64 1520628300 2018.03.09 20:45 5.28658000 5.28565000 5.28520000 5.28670000 5.28685046 0.00077503 38 1520628360 2018.03.09 20:46 5.28575000 5.28575000 5.28570000 5.28610000 5.28674566 0.00072560 36 1520628420 2018.03.09 20:47 5.28580000 5.28580000 5.28570000 5.28590000 5.28665559 0.00075346 14 1520628480 2018.03.09 20:48 5.28580000 5.28605000 5.28575000 5.28610000 5.28659792 0.00075390 29 1520628540 2018.03.09 20:49 5.28610000 5.28655000 5.28585000 5.28655000 5.28659336 0.00074201 29 1520628600 2018.03.09 20:50 5.28645000 5.28655000 5.28615000 5.28655000 5.28658923 0.00062920 32 1520628660 2018.03.09 20:51 5.28655000 5.28575000 5.28570000 5.28655000 5.28650930 0.00064498 33 1520628720 2018.03.09 20:52 5.28600000 5.28620000 5.28600000 5.28620000 5.28647984 0.00056006 17 1520628780 2018.03.09 20:53 5.28625000 5.28565000 5.28560000 5.28625000 5.28640081 0.00046241 21 1520628840 2018.03.09 20:54 5.28565000 5.28590000 5.28545000 5.28600000 5.28635311 0.00043430 24 1520628900 2018.03.09 20:55 5.28585000 5.28590000 5.28585000 5.28600000 5.28630996 0.00043179 12 1520628960 2018.03.09 20:56 5.28600000 5.28585000 5.28575000 5.28630000 5.28626615 0.00042517 24 1520629020 2018.03.09 20:57 5.28575000 5.28565000 5.28525000 5.28590000 5.28620747 0.00043305 20 1520629080 2018.03.09 20:58 5.28565000 5.28535000 5.28522000 5.28570000 5.28612581 0.00046300 32 1520629140 2018.03.09 20:59 5.28545000 5.28560000 5.28505000 5.28580000 5.28607573 0.00047191 56 1520629200 2018.03.09 21:00 5.28570000 5.28530000 5.28530000 5.28605000 5.28600185 0.00042463 37 1520629260 2018.03.09 21:01 5.28525000 5.28574000 5.28509000 5.28585000 5.28597691 0.00039060 21 1520629320 2018.03.09 21:02 5.28574000 5.28575000 5.28545000 5.28590000 5.28595530 0.00036351 30 1520629380 2018.03.09 21:03 5.28570000 5.28565000 5.28560000 5.28580000 5.28592623 0.00036308 21 1520629440 2018.03.09 21:04 5.28550000 5.28559000 5.28547000 5.28574000 5.28589421 0.00032725 22 1520629500 2018.03.09 21:05 5.28559000 5.28549000 5.28549000 5.28572000 5.28585571 0.00032677 14 1520629560 2018.03.09 21:06 5.28553000 5.28542000 5.28527000 5.28557000 5.28581421 0.00033426 13 1520629620 2018.03.09 21:07 5.28542000 5.28480000 5.28440000 5.28542000 5.28571762 0.00039695 35 1520629680 2018.03.09 21:08 5.28468000 5.28445000 5.28444000 5.28468000 5.28559690 0.00048200 15 1520629740 2018.03.09 21:09 5.28444000 5.28452000 5.28444000 5.28470000 5.28549433 0.00049691 11 1520629800 2018.03.09 21:10 5.28454000 5.28486000 5.28454000 5.28505000 5.28543392 0.00046059 32 1520629860 2018.03.09 21:11 5.28473000 5.28475000 5.28455000 5.28495000 5.28536879 0.00048280 45 1520629920 2018.03.09 21:12 5.28475000 5.28440000 5.28430000 5.28505000 5.28527652 0.00049701 27 1520629980 2018.03.09 21:13 5.28435000 5.28425000 5.28414000 5.28458000 5.28517876 0.00054704 33 1520630040 2018.03.09 21:14 5.28435000 5.28465000 5.28422000 5.28475000 5.28512840 0.00054014 29 1520630100 2018.03.09 21:15 5.28458000 5.28472000 5.28458000 5.28490000 5.28508950 0.00052220 21 1520630160 2018.03.09 21:16 5.28473000 5.28470000 5.28465000 5.28475000 5.28505241 0.00050218 11 1520630220 2018.03.09 21:17 5.28470000 5.28445000 5.28425000 5.28470000 5.28499504 0.00050227 26 1520630280 2018.03.09 21:18 5.28445000 5.28447000 5.28414000 5.28447000 5.28494503 0.00051044 11 1520630340 2018.03.09 21:19 5.28447000 5.28447000 5.28402000 5.28477000 5.28489979 0.00050030 15 1520630400 2018.03.09 21:20 5.28459000 5.28332000 5.28300000 5.28478000 5.28474934 0.00060536 54 1520630460 2018.03.09 21:21 5.28328000 5.28244000 5.28244000 5.28328000 5.28452940 0.00076943 25 1520630520 2018.03.09 21:22 5.28244000 5.28338000 5.28226000 5.28350000 5.28441993 0.00077309 45 1520630580 2018.03.09 21:23 5.28342000 5.28421000 5.28338000 5.28532000 5.28439994 0.00072560 72 1520630640 2018.03.09 21:24 5.28421000 5.28449000 5.28417000 5.28458000 5.28440852 0.00067525 21 1520630700 2018.03.09 21:25 5.28446000 5.28428000 5.28390000 5.28451000 5.28439628 0.00063013 48 1520630760 2018.03.09 21:26 5.28436000 5.28390000 5.28390000 5.28443000 5.28434901 0.00058974 32 1520630820 2018.03.09 21:27 5.28390000 5.28230000 5.28228000 5.28417000 5.28415387 0.00071284 51 1520630880 2018.03.09 21:28 5.28228000 5.28233000 5.28221000 5.28256000 5.28398017 0.00081380 34 1520630940 2018.03.09 21:29 5.28233000 5.28245000 5.28233000 5.28287000 5.28383444 0.00088011 25 1520631000 2018.03.09 21:30 5.28245000 5.28244000 5.28215000 5.28250000 5.28370163 0.00091270 15 1520631060 2018.03.09 21:31 5.28250000 5.28215000 5.28210000 5.28250000 5.28355386 0.00095752 35 1520631120 2018.03.09 21:32 5.28200000 5.28150000 5.28150000 5.28200000 5.28335825 0.00106149 24 1520631180 2018.03.09 21:33 5.28155000 5.28175000 5.28155000 5.28185000 5.28320509 0.00112192 21 1520631240 2018.03.09 21:34 5.28180000 5.28185000 5.28170000 5.28205000 5.28307603 0.00113230 29 1520631300 2018.03.09 21:35 5.28190000 5.28205000 5.28160000 5.28210000 5.28297831 0.00110587 32 1520631360 2018.03.09 21:36 5.28195000 5.28207000 5.28185000 5.28236000 5.28289181 0.00106293 28 1520631420 2018.03.09 21:37 5.28198000 5.28120000 5.28117000 5.28216000 5.28273068 0.00107927 16 1520631480 2018.03.09 21:38 5.28125000 5.28165000 5.28125000 5.28210000 5.28262776 0.00103855 30 1520631540 2018.03.09 21:39 5.28164000 5.28137000 5.28137000 5.28170000 5.28250797 0.00099261 13 1520631600 2018.03.09 21:40 5.28137000 5.28228000 5.28137000 5.28228000 5.28248626 0.00097736 10 1520631660 2018.03.09 21:41 5.28228000 5.28202000 5.28193000 5.28232000 5.28244186 0.00098373 27 1520631720 2018.03.09 21:42 5.28201000 5.27935000 5.27770000 5.28202000 5.28214739 0.00118079 105 1520631780 2018.03.09 21:43 5.27930000 5.28000000 5.27900000 5.28000000 5.28194288 0.00119285 63 1520631840 2018.03.09 21:44 5.27995000 5.28050000 5.27995000 5.28050000 5.28180546 0.00109635 35 1520631900 2018.03.09 21:45 5.28050000 5.28030000 5.28004000 5.28050000 5.28166209 0.00099585 23 1520631960 2018.03.09 21:46 5.28036000 5.27940000 5.27940000 5.28040000 5.28144665 0.00097536 49 1520632020 2018.03.09 21:47 5.27935000 5.27880000 5.27870000 5.27965000 5.28119459 0.00111407 44 1520632080 2018.03.09 21:48 5.27885000 5.27760000 5.27755000 5.27885000 5.28085225 0.00135340 33 1520632140 2018.03.09 21:49 5.27765000 5.27830000 5.27760000 5.27830000 5.28060917 0.00144137 21 1520632200 2018.03.09 21:50 5.27835000 5.27806000 5.27802000 5.27850000 5.28036640 0.00151466 35 1520632260 2018.03.09 21:51 5.27806000 5.27915000 5.27770000 5.27935000 5.28025055 0.00149808 88 1520632320 2018.03.09 21:52 5.27915000 5.27925000 5.27900000 5.27925000 5.28015526 0.00149793 35 1520632380 2018.03.09 21:53 5.27925000 5.27905000 5.27905000 5.27930000 5.28005000 0.00148352 13 1520632440 2018.03.09 21:54 5.27900000 5.27948000 5.27900000 5.27965000 5.27999571 0.00143625 45 1520632500 2018.03.09 21:55 5.27948000 5.27942000 5.27940000 5.27971000 5.27994088 0.00136665 18 1520632560 2018.03.09 21:56 5.27941000 5.27920000 5.27914000 5.27941000 5.27987032 0.00128697 31 1520632620 2018.03.09 21:57 5.27914000 5.27950000 5.27905000 5.27955000 5.27983505 0.00125155 54 1520632680 2018.03.09 21:58 5.27950000 5.27923000 5.27923000 5.27950000 5.27977743 0.00118225 28 1520632740 2018.03.09 21:59 5.27923000 5.27803000 5.27803000 5.27925000 5.27961101 0.00115800 47 1520632800 2018.03.09 22:00 5.27803000 5.27625000 5.27610000 5.27815000 5.27929091 0.00116336 62 1520632860 2018.03.09 22:01 5.27620000 5.27665000 5.27573000 5.27686000 5.27903940 0.00108825 68 1520632920 2018.03.09 22:02 5.27675000 5.27680000 5.27658000 5.27705000 5.27882612 0.00116259 42 1520632980 2018.03.09 22:03 5.27690000 5.27680000 5.27660000 5.27694000 5.27863316 0.00119729 29 1520633040 2018.03.09 22:04 5.27670000 5.27645000 5.27625000 5.27700000 5.27842524 0.00119917 35 1520633100 2018.03.09 22:05 5.27655000 5.27720000 5.27644000 5.27725000 5.27830855 0.00114263 51 1520633160 2018.03.09 22:06 5.27720000 5.27685000 5.27684000 5.27755000 5.27816964 0.00114662 44 1520633220 2018.03.09 22:07 5.27684000 5.27680000 5.27670000 5.27684000 5.27803920 0.00116720 11 1520633280 2018.03.09 22:08 5.27686000 5.27645000 5.27619000 5.27760000 5.27788784 0.00121395 242 1520633340 2018.03.09 22:09 5.27647000 5.27543000 5.27520000 5.27736000 5.27765376 0.00133494 126 1520633400 2018.03.09 22:10 5.27545000 5.27590000 5.27520000 5.27640000 5.27748674 0.00140325 101 1520633460 2018.03.09 22:11 5.27586000 5.27536000 5.27536000 5.27615000 5.27728419 0.00145099 87 1520633520 2018.03.09 22:12 5.27525000 5.27620000 5.27515000 5.27625000 5.27718094 0.00141269 56 1520633580 2018.03.09 22:13 5.27630000 5.27620000 5.27606000 5.27637000 5.27708751 0.00137233 33 1520633640 2018.03.09 22:14 5.27610000 5.27654000 5.27610000 5.27660000 5.27703537 0.00126974 19 1520633700 2018.03.09 22:15 5.27654000 5.27647000 5.27640000 5.27655000 5.27698152 0.00115494 9 1520633760 2018.03.09 22:16 5.27650000 5.27645000 5.27631000 5.27650000 5.27693090 0.00104110 29 1520633820 2018.03.09 22:17 5.27640000 5.27633000 5.27633000 5.27729000 5.27687367 0.00085998 33 1520633880 2018.03.09 22:18 5.27633000 5.27623000 5.27612000 5.27643000 5.27681237 0.00066096 27 1520633940 2018.03.09 22:19 5.27623000 5.27678000 5.27623000 5.27678000 5.27680929 0.00060025 27 1520634000 2018.03.09 22:20 5.27678000 5.27642000 5.27642000 5.27678000 5.27677221 0.00056957 22 1520634060 2018.03.09 22:21 5.27638000 5.27635000 5.27633000 5.27638000 5.27673200 0.00055163 3 1520634120 2018.03.09 22:22 5.27662000 5.27647000 5.27589000 5.27662000 5.27670705 0.00053922 16 1520634180 2018.03.09 22:23 5.27647000 5.27670000 5.27635000 5.27670000 5.27670638 0.00053841 20 1520634240 2018.03.09 22:24 5.27667000 5.27641000 5.27641000 5.27667000 5.27667815 0.00052268 5 1520634300 2018.03.09 22:25 5.27658000 5.27692000 5.27658000 5.27717000 5.27670119 0.00052683 25 1520634360 2018.03.09 22:26 5.27692000 5.27686000 5.27680000 5.27692000 5.27671631 0.00053679 22 1520634420 2018.03.09 22:27 5.27686000 5.27712000 5.27666000 5.27712000 5.27675476 0.00056861 41 1520634480 2018.03.09 22:28 5.27712000 5.27704000 5.27673000 5.27713000 5.27678192 0.00058504 56 1520634540 2018.03.09 22:29 5.27706000 5.27730000 5.27701000 5.27734000 5.27683126 0.00054251 51 1520634600 2018.03.09 22:30 5.27730000 5.27748000 5.27730000 5.27788000 5.27689305 0.00055378 22 1520634660 2018.03.09 22:31 5.27748000 5.27783000 5.27719000 5.27783000 5.27698228 0.00052400 50 1520634720 2018.03.09 22:32 5.27783000 5.27775000 5.27759000 5.27806000 5.27705540 0.00055499 37 1520634780 2018.03.09 22:33 5.27775000 5.27784000 5.27768000 5.27799000 5.27713012 0.00057993 20 1520634840 2018.03.09 22:34 5.27784000 5.27798000 5.27784000 5.27828000 5.27721106 0.00062683 39 1520634900 2018.03.09 22:35 5.27818000 5.27785000 5.27767000 5.27830000 5.27727191 0.00064389 42 1520634960 2018.03.09 22:36 5.27785000 5.27845000 5.27785000 5.27845000 5.27738411 0.00070721 44 1520635020 2018.03.09 22:37 5.27845000 5.27825000 5.27772000 5.27845000 5.27746658 0.00072041 29 1520635080 2018.03.09 22:38 5.27825000 5.27839000 5.27825000 5.27839000 5.27755452 0.00072148 21 1520635140 2018.03.09 22:39 5.27839000 5.27849000 5.27796000 5.27849000 5.27764362 0.00075542 47 1520635200 2018.03.09 22:40 5.27849000 5.27806000 5.27805000 5.27849000 5.27768327 0.00072059 37 1520635260 2018.03.09 22:41 5.27806000 5.27789000 5.27757000 5.27829000 5.27770296 0.00066180 40 1520635320 2018.03.09 22:42 5.27800000 5.27790000 5.27785000 5.27800000 5.27772173 0.00060595 8 1520635380 2018.03.09 22:43 5.27784000 5.27806000 5.27784000 5.27806000 5.27775394 0.00056882 9 1520635440 2018.03.09 22:44 5.27806000 5.27788000 5.27788000 5.27806000 5.27776595 0.00048360 4 1520635500 2018.03.09 22:45 5.27792000 5.27796000 5.27792000 5.27801000 5.27778443 0.00044537 4 1520635560 2018.03.09 22:46 5.27813000 5.27800000 5.27788000 5.27813000 5.27780496 0.00039321 6 1520635620 2018.03.09 22:47 5.27799000 5.27908000 5.27798000 5.27908000 5.27792639 0.00043143 40 1520635680 2018.03.09 22:48 5.27908000 5.27986000 5.27887000 5.27986000 5.27811055 0.00054611 39 1520635740 2018.03.09 22:49 5.27986000 5.27878000 5.27878000 5.27986000 5.27817430 0.00053090 34 1520635800 2018.03.09 22:50 5.27887000 5.27831000 5.27831000 5.27922000 5.27818723 0.00050733 59 1520635860 2018.03.09 22:51 5.27831000 5.27968000 5.27803000 5.27997000 5.27832940 0.00058654 55 1520635920 2018.03.09 22:52 5.27968000 5.27859000 5.27832000 5.27999000 5.27835421 0.00057401 52 1520635980 2018.03.09 22:53 5.27859000 5.27804000 5.27804000 5.27859000 5.27832429 0.00056864 29 1520636040 2018.03.09 22:54 5.27819000 5.27843000 5.27819000 5.27869000 5.27833436 0.00056268 16 1520636100 2018.03.09 22:55 5.27839000 5.27837000 5.27803000 5.27839000 5.27833775 0.00055168 21 1520636160 2018.03.09 22:56 5.27876000 5.27831000 5.27750000 5.27876000 5.27833511 0.00055152 27 1520636220 2018.03.09 22:57 5.27819000 5.27808000 5.27808000 5.27820000 5.27831081 0.00055785 4 1520636280 2018.03.09 22:58 5.27824000 5.27811000 5.27805000 5.27839000 5.27829169 0.00056254 13 1520636340 2018.03.09 22:59 5.27811000 5.27780000 5.27751000 5.27850000 5.27824486 0.00057889 33 1520636400 2018.03.09 23:00 5.27758000 5.27720000 5.27700000 5.27758000 5.27814535 0.00064199 39 1520636460 2018.03.09 23:01 5.27725000 5.27700000 5.27685000 5.27725000 5.27803627 0.00071695 22 1520636520 2018.03.09 23:02 5.27700000 5.27801000 5.27700000 5.27839000 5.27803377 0.00071717 36 1520636580 2018.03.09 23:03 5.27790000 5.27685000 5.27685000 5.27801000 5.27792103 0.00079899 32 1520636640 2018.03.09 23:04 5.27685000 5.27680000 5.27655000 5.27740000 5.27781426 0.00087419 49 1520636700 2018.03.09 23:05 5.27675000 5.27650000 5.27640000 5.27685000 5.27768909 0.00096654 39 1520636760 2018.03.09 23:06 5.27650000 5.27620000 5.27620000 5.27655000 5.27754728 0.00107170 45 1520636820 2018.03.09 23:07 5.27620000 5.27700000 5.27620000 5.27710000 5.27749515 0.00104169 31 1520636880 2018.03.09 23:08 5.27700000 5.27735000 5.27700000 5.27735000 5.27748133 0.00090242 14 1520636940 2018.03.09 23:09 5.27730000 5.27825000 5.27730000 5.27825000 5.27755454 0.00085233 32 1520637000 2018.03.09 23:10 5.27820000 5.27805000 5.27805000 5.27820000 5.27760172 0.00083414 26 1520637060 2018.03.09 23:11 5.27805000 5.27755000 5.27755000 5.27805000 5.27759680 0.00069297 26 1520637120 2018.03.09 23:12 5.27760000 5.27775000 5.27750000 5.27825000 5.27761139 0.00065779 37 1520637180 2018.03.09 23:13 5.27770000 5.27790000 5.27770000 5.27795000 5.27763888 0.00065604 30 1520637240 2018.03.09 23:14 5.27790000 5.27795000 5.27760000 5.27795000 5.27766851 0.00064031 29 1520637300 2018.03.09 23:15 5.27800000 5.27885000 5.27800000 5.27925000 5.27778103 0.00069913 88 1520637360 2018.03.09 23:16 5.27890000 5.27905000 5.27820000 5.27915000 5.27790188 0.00078144 38 1520637420 2018.03.09 23:17 5.27915000 5.27960000 5.27905000 5.27980000 5.27806361 0.00092109 61 1520637480 2018.03.09 23:18 5.27960000 5.27960000 5.27950000 5.27985000 5.27820993 0.00103716 32 1520637540 2018.03.09 23:19 5.27965000 5.27970000 5.27955000 5.27970000 5.27835184 0.00113945 7 1520637600 2018.03.09 23:20 5.27975000 5.27970000 5.27970000 5.27980000 5.27848024 0.00119753 11 1520637660 2018.03.09 23:21 5.27975000 5.27975000 5.27970000 5.27985000 5.27860117 0.00122751 6 1520637720 2018.03.09 23:22 5.27970000 5.27975000 5.27970000 5.27980000 5.27871058 0.00128585 9 1520637780 2018.03.09 23:23 5.27970000 5.27955000 5.27955000 5.27980000 5.27879053 0.00125730 10 1520637840 2018.03.09 23:24 5.27960000 5.27955000 5.27945000 5.27960000 5.27886286 0.00120900 12 1520637900 2018.03.09 23:25 5.27965000 5.27975000 5.27965000 5.27985000 5.27894735 0.00112528 11 1520637960 2018.03.09 23:26 5.27970000 5.27955000 5.27955000 5.27995000 5.27900474 0.00096233 17 1520638020 2018.03.09 23:27 5.27955000 5.27910000 5.27910000 5.27955000 5.27901381 0.00085281 17 1520638080 2018.03.09 23:28 5.27905000 5.27930000 5.27895000 5.27940000 5.27904107 0.00077057 22 1520638140 2018.03.09 23:29 5.27935000 5.27990000 5.27935000 5.27990000 5.27912287 0.00077282 21 1520638200 2018.03.09 23:30 5.27975000 5.27940000 5.27905000 5.27975000 5.27914927 0.00073630 90 1520638260 2018.03.09 23:31 5.27940000 5.27925000 5.27895000 5.27940000 5.27915886 0.00064263 52 1520638320 2018.03.09 23:32 5.27920000 5.27905000 5.27900000 5.27925000 5.27914849 0.00056358 28 1520638380 2018.03.09 23:33 5.27910000 5.27900000 5.27900000 5.27915000 5.27913435 0.00049717 23 1520638440 2018.03.09 23:34 5.27905000 5.27905000 5.27900000 5.27915000 5.27912632 0.00042672 18 1520638500 2018.03.09 23:35 5.27905000 5.27920000 5.27905000 5.27945000 5.27913333 0.00041737 53 1520638560 2018.03.09 23:36 5.27915000 5.27925000 5.27865000 5.27925000 5.27914445 0.00040941 27 1520638620 2018.03.09 23:37 5.27920000 5.27935000 5.27915000 5.27945000 5.27916402 0.00038504 37 1520638680 2018.03.09 23:38 5.27940000 5.27975000 5.27925000 5.27975000 5.27921983 0.00035732 19 1520638740 2018.03.09 23:39 5.27965000 5.27945000 5.27945000 5.27965000 5.27924175 0.00033159 22 1520638800 2018.03.09 23:40 5.27945000 5.27915000 5.27910000 5.27945000 5.27923301 0.00032063 39 1520638860 2018.03.09 23:41 5.27915000 5.27865000 5.27840000 5.27915000 5.27917749 0.00035002 37 1520638920 2018.03.09 23:42 5.27860000 5.27835000 5.27825000 5.27870000 5.27909868 0.00040339 27 1520638980 2018.03.09 23:43 5.27830000 5.27880000 5.27830000 5.27880000 5.27907023 0.00040742 38 1520639040 2018.03.09 23:44 5.27880000 5.27830000 5.27830000 5.27880000 5.27899688 0.00045347 24 1520639100 2018.03.09 23:45 5.27835000 5.27775000 5.27770000 5.27845000 5.27887813 0.00053745 35 1520639160 2018.03.09 23:46 5.27785000 5.27727000 5.27720000 5.27805000 5.27872497 0.00066780 39 1520639220 2018.03.09 23:47 5.27727000 5.27785000 5.27727000 5.27785000 5.27864164 0.00071687 18 1520639280 2018.03.09 23:48 5.27785000 5.27731000 5.27712000 5.27790000 5.27851482 0.00079885 7 1520639340 2018.03.09 23:49 5.27731000 5.27688000 5.27647000 5.27735000 5.27835912 0.00086205 33 1520639400 2018.03.09 23:50 5.27684000 5.27693000 5.27680000 5.27697000 5.27822301 0.00092519 23 1520639460 2018.03.09 23:51 5.27689000 5.27702000 5.27682000 5.27702000 5.27810844 0.00096613 21 1520639520 2018.03.09 23:52 5.27680000 5.27657000 5.27649000 5.27680000 5.27796192 0.00104080 29 1520639580 2018.03.09 23:53 5.27664000 5.27651000 5.27640000 5.27669000 5.27782365 0.00110060 31 1520639640 2018.03.09 23:54 5.27654000 5.27690000 5.27646000 5.27713000 5.27773568 0.00110836 61 1520813040 2018.03.12 00:04 5.27150000 5.27150000 5.27150000 5.27150000 5.27714180 0.00182987 1 1520813160 2018.03.12 00:06 5.27150000 5.27150000 5.27150000 5.27150000 5.27660449 0.00227269 1 1520813220 2018.03.12 00:07 5.27386000 5.27423000 5.27386000 5.27423000 5.27637835 0.00230549 6 1520813280 2018.03.12 00:08 5.27406000 5.27410000 5.27406000 5.27410000 5.27616136 0.00228369 3 1520813400 2018.03.12 00:10 5.27436000 5.27208000 5.27208000 5.27436000 5.27577266 0.00241462 6 1520813520 2018.03.12 00:12 5.27205000 5.27205000 5.27205000 5.27205000 5.27541812 0.00250187 1 1520813580 2018.03.12 00:13 5.27205000 5.27224000 5.27205000 5.27224000 5.27511544 0.00255120 3 1520813640 2018.03.12 00:14 5.27232000 5.27232000 5.27232000 5.27232000 5.27484921 0.00256935 1 1520813700 2018.03.12 00:15 5.27232000 5.27220000 5.27220000 5.27232000 5.27459691 0.00251990 4 1520813760 2018.03.12 00:16 5.27224000 5.27676000 5.27224000 5.27676000 5.27480291 0.00240316 5 1520813820 2018.03.12 00:17 5.27676000 5.27660000 5.27520000 5.27676000 5.27497407 0.00234188 15 1520813880 2018.03.12 00:18 5.27652000 5.27656000 5.27652000 5.27656000 5.27512511 0.00232166 3 1520813940 2018.03.12 00:19 5.27656000 5.27656000 5.27656000 5.27656000 5.27526176 0.00228432 1 1520814000 2018.03.12 00:20 5.27618000 5.27652000 5.27618000 5.27652000 5.27538160 0.00228302 2 1520814060 2018.03.12 00:21 5.27686000 5.27721000 5.27686000 5.27721000 5.27555573 0.00234386 4 1520814120 2018.03.12 00:22 5.27721000 5.27721000 5.27721000 5.27721000 5.27571328 0.00240603 4 1520814180 2018.03.12 00:23 5.27724000 5.27724000 5.27724000 5.27724000 5.27585868 0.00246867 2 1520814240 2018.03.12 00:24 5.27724000 5.27723000 5.27723000 5.27724000 5.27598928 0.00253709 3 1520814300 2018.03.12 00:25 5.27746000 5.27723000 5.27723000 5.27856000 5.27610745 0.00260169 15 1520814360 2018.03.12 00:26 5.27723000 5.27723000 5.27719000 5.27723000 5.27621436 0.00265780 4 1520814540 2018.03.12 00:29 5.27727000 5.27719000 5.27719000 5.27727000 5.27630727 0.00248897 13 1520814600 2018.03.12 00:30 5.27708000 5.27731000 5.27625000 5.27741000 5.27640277 0.00229180 16 1520814660 2018.03.12 00:31 5.27727000 5.27731000 5.27727000 5.27731000 5.27648917 0.00227897 8 1520814720 2018.03.12 00:32 5.27727000 5.27662000 5.27662000 5.27727000 5.27650163 0.00221966 26 1520814780 2018.03.12 00:33 5.27651000 5.27655000 5.27643000 5.27658000 5.27650624 0.00198848 14 1520814840 2018.03.12 00:34 5.27662000 5.27662000 5.27662000 5.27662000 5.27651707 0.00172273 2 1520814900 2018.03.12 00:35 5.27658000 5.27662000 5.27655000 5.27662000 5.27652688 0.00143352 5 1520814960 2018.03.12 00:36 5.27662000 5.27655000 5.27655000 5.27662000 5.27652908 0.00108143 3 1520815020 2018.03.12 00:37 5.27658000 5.27658000 5.27658000 5.27658000 5.27653393 0.00047870 1 1520815080 2018.03.12 00:38 5.27662000 5.27666000 5.27662000 5.27666000 5.27654594 0.00046822 3 1520815140 2018.03.12 00:39 5.27666000 5.27651000 5.27651000 5.27666000 5.27654251 0.00047055 6 1520815200 2018.03.12 00:40 5.27655000 5.27635000 5.27635000 5.27662000 5.27652418 0.00048519 15 1520815260 2018.03.12 00:41 5.27639000 5.27635000 5.27635000 5.27643000 5.27650759 0.00049810 5 1520815320 2018.03.12 00:42 5.27635000 5.27651000 5.27635000 5.27651000 5.27650782 0.00049793 6 1520815380 2018.03.12 00:43 5.27655000 5.27632000 5.27598000 5.27659000 5.27648993 0.00048596 12 1520815440 2018.03.12 00:44 5.27636000 5.27651000 5.27636000 5.27651000 5.27649184 0.00045735 5 1520815500 2018.03.12 00:45 5.27659000 5.27690000 5.27655000 5.27690000 5.27653072 0.00041276 7 1520815560 2018.03.12 00:46 5.27690000 5.27640000 5.27632000 5.27693000 5.27651827 0.00038928 11 1520815620 2018.03.12 00:47 5.27617000 5.27606000 5.27606000 5.27617000 5.27647462 0.00038830 8 1520815680 2018.03.12 00:48 5.27602000 5.27602000 5.27602000 5.27602000 5.27643132 0.00038085 1 1520815740 2018.03.12 00:49 5.27598000 5.27594000 5.27590000 5.27599000 5.27638453 0.00037441 7 1520815800 2018.03.12 00:50 5.27596000 5.27583000 5.27577000 5.27596000 5.27633172 0.00035150 6 1520815860 2018.03.12 00:51 5.27584000 5.27630000 5.27580000 5.27630000 5.27632870 0.00027610 7 1520815920 2018.03.12 00:52 5.27620000 5.27630000 5.27620000 5.27630000 5.27632597 0.00026906 5 1520815980 2018.03.12 00:53 5.27635000 5.27630000 5.27610000 5.27635000 5.27632349 0.00026495 5 1520816040 2018.03.12 00:54 5.27635000 5.27675000 5.27635000 5.27675000 5.27636411 0.00026703 5 1520816100 2018.03.12 00:55 5.27660000 5.27650000 5.27605000 5.27670000 5.27637705 0.00026203 10 1520816160 2018.03.12 00:56 5.27645000 5.27645000 5.27645000 5.27645000 5.27638400 0.00025977 1 1520816220 2018.03.12 00:57 5.27645000 5.27645000 5.27645000 5.27645000 5.27639029 0.00025688 1 1520816280 2018.03.12 00:58 5.27640000 5.27620000 5.27620000 5.27640000 5.27637216 0.00025087 2 1520816400 2018.03.12 01:00 5.27713000 5.27863000 5.27713000 5.27863000 5.27658720 0.00057283 61 1520816460 2018.03.12 01:01 5.27863000 5.27895000 5.27836000 5.27900000 5.27681223 0.00081041 59 1520816520 2018.03.12 01:02 5.27900000 5.27850000 5.27846000 5.27910000 5.27697297 0.00092376 28 1520816580 2018.03.12 01:03 5.27885000 5.28065000 5.27860000 5.28065000 5.27732316 0.00130145 31 1520816640 2018.03.12 01:04 5.28119000 5.28126000 5.28119000 5.28126000 5.27769810 0.00164091 11 1520816700 2018.03.12 01:05 5.28126000 5.28113000 5.28096000 5.28126000 5.27802494 0.00187837 13 1520816760 2018.03.12 01:06 5.28123000 5.28150000 5.28123000 5.28150000 5.27835590 0.00211084 9 1520816820 2018.03.12 01:07 5.28126000 5.28139000 5.28126000 5.28139000 5.27864486 0.00225773 3 1520816880 2018.03.12 01:08 5.28137000 5.28137000 5.28137000 5.28137000 5.27890440 0.00233963 1 1520816940 2018.03.12 01:09 5.28137000 5.28104000 5.28104000 5.28137000 5.27910779 0.00235454 14 1520817000 2018.03.12 01:10 5.28136000 5.28300000 5.28136000 5.28300000 5.27947848 0.00249415 38 1520817060 2018.03.12 01:11 5.28300000 5.28278000 5.28278000 5.28331000 5.27979291 0.00254055 79 1520817120 2018.03.12 01:12 5.28266000 5.28278000 5.28266000 5.28278000 5.28007739 0.00256846 12 1520817180 2018.03.12 01:13 5.28280000 5.28281000 5.28269000 5.28281000 5.28033764 0.00255139 17 1520817240 2018.03.12 01:14 5.28284000 5.28286000 5.28284000 5.28286000 5.28057787 0.00249168 4 1520817300 2018.03.12 01:15 5.28283000 5.28217000 5.28217000 5.28283000 5.28072950 0.00238820 22 1520817360 2018.03.12 01:16 5.28217000 5.28227000 5.28215000 5.28243000 5.28087621 0.00223259 20 1520817420 2018.03.12 01:17 5.28224000 5.28289000 5.28224000 5.28289000 5.28106800 0.00205505 9 1520817480 2018.03.12 01:18 5.28289000 5.28281000 5.28281000 5.28289000 5.28123391 0.00180996 5 1520817540 2018.03.12 01:19 5.28283000 5.28267000 5.28267000 5.28287000 5.28137068 0.00142759 15 1520817600 2018.03.12 01:20 5.28279000 5.28254000 5.28254000 5.28279000 5.28148204 0.00128632 13 1520817660 2018.03.12 01:21 5.28268000 5.28252000 5.28250000 5.28268000 5.28158089 0.00114270 9 1520817720 2018.03.12 01:22 5.28250000 5.28264000 5.28250000 5.28264000 5.28168176 0.00088421 7 1520817780 2018.03.12 01:23 5.28254000 5.28120000 5.28120000 5.28259000 5.28163588 0.00088779 12 1520817840 2018.03.12 01:24 5.28065000 5.28050000 5.28050000 5.28065000 5.28152770 0.00098343 3 1520817900 2018.03.12 01:25 5.28052000 5.28052000 5.28050000 5.28052000 5.28143173 0.00106375 3 1520817960 2018.03.12 01:26 5.28029000 5.28033000 5.28029000 5.28033000 5.28132680 0.00115487 2 1520818020 2018.03.12 01:27 5.28041000 5.28035000 5.28035000 5.28048000 5.28123377 0.00123110 3 1520818080 2018.03.12 01:28 5.28046000 5.28002000 5.27993000 5.28046000 5.28111818 0.00132809 4 1520818140 2018.03.12 01:29 5.28004000 5.27988000 5.27988000 5.28004000 5.28100025 0.00142584 3 1520818200 2018.03.12 01:30 5.27996000 5.27990000 5.27990000 5.27996000 5.28089547 0.00143382 3 1520818260 2018.03.12 01:31 5.27997000 5.27955000 5.27955000 5.27997000 5.28076733 0.00146821 3 1520818320 2018.03.12 01:32 5.27937000 5.27956000 5.27937000 5.27963000 5.28065234 0.00147803 3 1520818380 2018.03.12 01:33 5.28007000 5.28021000 5.28007000 5.28021000 5.28061022 0.00141964 3 1520818440 2018.03.12 01:34 5.28029000 5.28008000 5.28008000 5.28029000 5.28055972 0.00135331 3 1520818500 2018.03.12 01:35 5.28010000 5.27993000 5.27993000 5.28010000 5.28049975 0.00133426 2 1520818560 2018.03.12 01:36 5.27974000 5.28004000 5.27974000 5.28009000 5.28045596 0.00129295 3 1520818620 2018.03.12 01:37 5.27997000 5.28007000 5.27997000 5.28008000 5.28041920 0.00118620 3 1520818680 2018.03.12 01:38 5.28008000 5.28008000 5.28008000 5.28008000 5.28038690 0.00106849 1 1520818740 2018.03.12 01:39 5.27985000 5.27870000 5.27870000 5.27985000 5.28022624 0.00103116 4 1520818800 2018.03.12 01:40 5.27823000 5.27810000 5.27810000 5.27823000 5.28002374 0.00102747 2 1520818860 2018.03.12 01:41 5.27818000 5.27810000 5.27810000 5.27818000 5.27984053 0.00097449 2 1520818920 2018.03.12 01:42 5.27806000 5.27806000 5.27806000 5.27806000 5.27967095 0.00084700 1 1520818980 2018.03.12 01:43 5.27812000 5.27808000 5.27808000 5.27842000 5.27951943 0.00085406 15 1520819040 2018.03.12 01:44 5.27810000 5.27814000 5.27810000 5.27814000 5.27938806 0.00088583 2 1520819100 2018.03.12 01:45 5.27860000 5.27913000 5.27860000 5.27934000 5.27936348 0.00085201 21 1520819160 2018.03.12 01:46 5.27913000 5.27887000 5.27887000 5.27913000 5.27931648 0.00083164 9 1520819220 2018.03.12 01:47 5.27887000 5.27886000 5.27886000 5.27887000 5.27927301 0.00080393 4 1520819280 2018.03.12 01:48 5.27886000 5.27850000 5.27850000 5.27886000 5.27919939 0.00080111 4 1520819340 2018.03.12 01:49 5.27858000 5.27831000 5.27831000 5.27862000 5.27911469 0.00080672 12 1520819400 2018.03.12 01:50 5.27831000 5.27862000 5.27831000 5.27862000 5.27906757 0.00079264 11 1520819460 2018.03.12 01:51 5.27869000 5.27869000 5.27865000 5.27873000 5.27903161 0.00078782 9 1520819520 2018.03.12 01:52 5.27929000 5.27940000 5.27929000 5.27940000 5.27906670 0.00078552 7 1520819580 2018.03.12 01:53 5.27941000 5.27950000 5.27941000 5.27950000 5.27910796 0.00075587 4 1520819640 2018.03.12 01:54 5.27961000 5.27953000 5.27927000 5.27961000 5.27914816 0.00074059 8 1520819700 2018.03.12 01:55 5.27943000 5.27972000 5.27919000 5.27972000 5.27920262 0.00074936 5 1520819760 2018.03.12 01:56 5.27967000 5.27994000 5.27967000 5.27994000 5.27927285 0.00077349 4 1520819820 2018.03.12 01:57 5.27997000 5.28065000 5.27947000 5.28065000 5.27940400 0.00087378 7 1520819880 2018.03.12 01:58 5.28070000 5.28092000 5.28070000 5.28092000 5.27954838 0.00099783 4 1520819940 2018.03.12 01:59 5.28097000 5.28124000 5.28097000 5.28124000 5.27970949 0.00112578 5 1520820000 2018.03.12 02:00 5.28129000 5.28140000 5.28110000 5.28140000 5.27987049 0.00120167 5 1520820060 2018.03.12 02:01 5.28144000 5.28151000 5.28144000 5.28151000 5.28002664 0.00125550 3 1520820120 2018.03.12 02:02 5.28156000 5.28201000 5.28156000 5.28221000 5.28021553 0.00132558 7 1520820180 2018.03.12 02:03 5.28197000 5.28197000 5.28197000 5.28201000 5.28038262 0.00135449 3 1520820240 2018.03.12 02:04 5.28211000 5.28211000 5.28211000 5.28211000 5.28054713 0.00136779 2 1520855880 2018.03.12 11:58 5.29127000 5.29146000 5.29124000 5.29146000 5.28158645 0.00292737 22 1520855940 2018.03.12 11:59 5.29162000 5.29113000 5.29100000 5.29195000 5.28249536 0.00376158 108 1520856000 2018.03.12 12:00 5.29115000 5.29032000 5.29032000 5.29133000 5.28324057 0.00425116 74 1520856060 2018.03.12 12:01 5.29045000 5.29052000 5.29019000 5.29084000 5.28393385 0.00460201 82 1520856120 2018.03.12 12:02 5.29052000 5.29051000 5.29024000 5.29052000 5.28456015 0.00482176 37 1520856180 2018.03.12 12:03 5.29051000 5.28938000 5.28938000 5.29051000 5.28501918 0.00487268 56 1520856240 2018.03.12 12:04 5.28938000 5.28915000 5.28911000 5.28955000 5.28541259 0.00484321 70 1520856300 2018.03.12 12:05 5.28915000 5.28972000 5.28897000 5.29015000 5.28582282 0.00483565 131 1520856360 2018.03.12 12:06 5.28972000 5.28975000 5.28952000 5.29040000 5.28619684 0.00477505 85 1520856420 2018.03.12 12:07 5.28975000 5.28991000 5.28956000 5.29055000 5.28655047 0.00466569 110 1520856480 2018.03.12 12:08 5.28991000 5.29052000 5.28991000 5.29071000 5.28692852 0.00454171 47 1520856540 2018.03.12 12:09 5.29052000 5.29015000 5.28992000 5.29052000 5.28723533 0.00435067 81 1520856600 2018.03.12 12:10 5.29015000 5.29050000 5.28980000 5.29050000 5.28754625 0.00417204 64 1520856660 2018.03.12 12:11 5.29050000 5.28850000 5.28845000 5.29100000 5.28763708 0.00390598 75 1520856720 2018.03.12 12:12 5.28855000 5.28796000 5.28746000 5.28885000 5.28766784 0.00363306 104 1520856780 2018.03.12 12:13 5.28799000 5.28845000 5.28799000 5.28895000 5.28774233 0.00334369 100 1520856840 2018.03.12 12:14 5.28840000 5.28814000 5.28814000 5.28870000 5.28778020 0.00303017 48 1520856900 2018.03.12 12:15 5.28814000 5.28767000 5.28730000 5.28814000 5.28776971 0.00274613 48 1520856960 2018.03.12 12:16 5.28767000 5.28827000 5.28762000 5.28867000 5.28781735 0.00239526 65 1520857020 2018.03.12 12:17 5.28827000 5.28873000 5.28786000 5.28880000 5.28790427 0.00196440 83 1520857080 2018.03.12 12:18 5.28869000 5.28866000 5.28802000 5.28875000 5.28797625 0.00174515 90 1520857140 2018.03.12 12:19 5.28866000 5.28875000 5.28858000 5.28903000 5.28804994 0.00154653 56 1520857200 2018.03.12 12:20 5.28865000 5.28895000 5.28841000 5.28910000 5.28813566 0.00140825 57 1520857260 2018.03.12 12:21 5.28896000 5.29036000 5.28889000 5.29036000 5.28834750 0.00124080 66 1520857320 2018.03.12 12:22 5.29060000 5.29070000 5.29055000 5.29125000 5.28857155 0.00111613 64 1520857380 2018.03.12 12:23 5.29076000 5.29075000 5.29065000 5.29100000 5.28877902 0.00109528 28 1520857440 2018.03.12 12:24 5.29080000 5.29025000 5.29008000 5.29116000 5.28891911 0.00107932 76 1520857500 2018.03.12 12:25 5.29025000 5.29037000 5.28925000 5.29048000 5.28905729 0.00106463 129 1520857560 2018.03.12 12:26 5.29037000 5.28994000 5.28956000 5.29045000 5.28914136 0.00104966 85 1520857620 2018.03.12 12:27 5.28975000 5.28960000 5.28945000 5.29027000 5.28918504 0.00103223 74 1520857680 2018.03.12 12:28 5.28960000 5.28935000 5.28929000 5.28986000 5.28920075 0.00098707 74 1520857740 2018.03.12 12:29 5.28939000 5.28864000 5.28858000 5.28939000 5.28914735 0.00097500 88 1520857800 2018.03.12 12:30 5.28868000 5.29026000 5.28868000 5.29035000 5.28925331 0.00095809 78 1520857860 2018.03.12 12:31 5.29026000 5.29026000 5.28974000 5.29026000 5.28934919 0.00096948 30 1520857920 2018.03.12 12:32 5.29013000 5.28988000 5.28984000 5.29013000 5.28939974 0.00092467 37 1520857980 2018.03.12 12:33 5.28999000 5.29008000 5.28985000 5.29008000 5.28946453 0.00090927 22 1520858040 2018.03.12 12:34 5.29002000 5.28949000 5.28949000 5.29002000 5.28946695 0.00085947 29 1520858100 2018.03.12 12:35 5.28949000 5.28997000 5.28949000 5.29003000 5.28951486 0.00075724 47