Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 7.83925000 7.83937000 0.00001000 5.00000000 12.00000000 0.00001000 0.12107536 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1520483760 2018.03.08 04:36 7.83390000 7.83370000 7.83370000 7.83391000 7.83370000 0.00000000 24 1520483820 2018.03.08 04:37 7.83369000 7.83371000 7.83363000 7.83371000 7.83370095 0.00000000 15 1520483880 2018.03.08 04:38 7.83370000 7.83377000 7.83370000 7.83377000 7.83370753 0.00000000 6 1520483940 2018.03.08 04:39 7.83377000 7.83378000 7.83377000 7.83379000 7.83371443 0.00000000 5 1520484000 2018.03.08 04:40 7.83377000 7.83379000 7.83377000 7.83379000 7.83372163 0.00000000 4 1520484060 2018.03.08 04:41 7.83380000 7.83380000 7.83379000 7.83380000 7.83372909 0.00000000 5 1520484120 2018.03.08 04:42 7.83379000 7.83379000 7.83379000 7.83379000 7.83373489 0.00000000 1 1520484180 2018.03.08 04:43 7.83384000 7.83384000 7.83384000 7.83384000 7.83374490 0.00000000 3 1520484300 2018.03.08 04:45 7.83385000 7.83385000 7.83385000 7.83385000 7.83375491 0.00000000 6 1520484360 2018.03.08 04:46 7.83383000 7.83386000 7.83383000 7.83389000 7.83376492 0.00000000 13 1520484420 2018.03.08 04:47 7.83385000 7.83389000 7.83385000 7.83392000 7.83377683 0.00000000 5 1520484480 2018.03.08 04:48 7.83385000 7.83412000 7.83385000 7.83412000 7.83380952 0.00000000 29 1520484540 2018.03.08 04:49 7.83413000 7.83413000 7.83413000 7.83414000 7.83384004 0.00000000 5 1520484600 2018.03.08 04:50 7.83414000 7.83397000 7.83397000 7.83415000 7.83385241 0.00000000 16 1520484660 2018.03.08 04:51 7.83397000 7.83394000 7.83394000 7.83397000 7.83386076 0.00000000 5 1520484720 2018.03.08 04:52 7.83391000 7.83392000 7.83390000 7.83392000 7.83386640 0.00000000 5 1520484780 2018.03.08 04:53 7.83393000 7.83392000 7.83392000 7.83393000 7.83387150 0.00000000 2 1520484840 2018.03.08 04:54 7.83393000 7.83394000 7.83393000 7.83394000 7.83387803 0.00000000 2 1520484900 2018.03.08 04:55 7.83395000 7.83394000 7.83394000 7.83395000 7.83388393 0.00000000 2 1520484960 2018.03.08 04:56 7.83394000 7.83395000 7.83394000 7.83402000 7.83389022 0.00011357 26 1520485020 2018.03.08 04:57 7.83395000 7.83397000 7.83395000 7.83399000 7.83389782 0.00010681 7 1520485080 2018.03.08 04:58 7.83398000 7.83396000 7.83396000 7.83401000 7.83390374 0.00009885 7 1520485140 2018.03.08 04:59 7.83397000 7.83397000 7.83397000 7.83401000 7.83391005 0.00009473 6 1520485200 2018.03.08 05:00 7.83397000 7.83397000 7.83396000 7.83397000 7.83391576 0.00009033 3 1520485260 2018.03.08 05:01 7.83400000 7.83396000 7.83396000 7.83400000 7.83391997 0.00008559 2 1520485320 2018.03.08 05:02 7.83397000 7.83397000 7.83396000 7.83397000 7.83392474 0.00008084 3 1520485440 2018.03.08 05:04 7.83396000 7.83396000 7.83396000 7.83396000 7.83392810 0.00007430 1 1520485500 2018.03.08 05:05 7.83398000 7.83395000 7.83395000 7.83400000 7.83393018 0.00007099 7 1520485620 2018.03.08 05:07 7.83395000 7.83396000 7.83394000 7.83396000 7.83393302 0.00006773 4 1520485680 2018.03.08 05:08 7.83395000 7.83395000 7.83395000 7.83395000 7.83393464 0.00006502 1 1520485740 2018.03.08 05:09 7.83393000 7.83393000 7.83393000 7.83395000 7.83393420 0.00006450 3 1520485800 2018.03.08 05:10 7.83395000 7.83388000 7.83388000 7.83395000 7.83392904 0.00005332 11 1520485860 2018.03.08 05:11 7.83385000 7.83385000 7.83385000 7.83385000 7.83392151 0.00003745 3 1520485920 2018.03.08 05:12 7.83385000 7.83385000 7.83385000 7.83387000 7.83391470 0.00004241 5 1520485980 2018.03.08 05:13 7.83388000 7.83386000 7.83386000 7.83389000 7.83390949 0.00004619 7 1520486040 2018.03.08 05:14 7.83390000 7.83386000 7.83386000 7.83390000 7.83390478 0.00004966 4 1520486100 2018.03.08 05:15 7.83389000 7.83388000 7.83388000 7.83392000 7.83390242 0.00005100 5 1520486160 2018.03.08 05:16 7.83389000 7.83418000 7.83387000 7.83418000 7.83392885 0.00007137 46 1520486220 2018.03.08 05:17 7.83419000 7.83419000 7.83418000 7.83419000 7.83395372 0.00008911 5 1520486280 2018.03.08 05:18 7.83418000 7.83421000 7.83418000 7.83423000 7.83397813 0.00010604 25 1520486340 2018.03.08 05:19 7.83420000 7.83421000 7.83419000 7.83422000 7.83400021 0.00012019 30 1520486400 2018.03.08 05:20 7.83422000 7.83458000 7.83421000 7.83458000 7.83405543 0.00018250 66 1520486460 2018.03.08 05:21 7.83458000 7.83461000 7.83458000 7.83470000 7.83410825 0.00022953 52 1520486520 2018.03.08 05:22 7.83461000 7.83446000 7.83442000 7.83461000 7.83414175 0.00024887 31 1520486580 2018.03.08 05:23 7.83447000 7.83468000 7.83444000 7.83468000 7.83419301 0.00028561 34 1520486640 2018.03.08 05:24 7.83469000 7.83469000 7.83469000 7.83481000 7.83424034 0.00031461 36 1520486700 2018.03.08 05:25 7.83469000 7.83495000 7.83468000 7.83495000 7.83430793 0.00036342 61 1520486760 2018.03.08 05:26 7.83493000 7.83490000 7.83484000 7.83496000 7.83436432 0.00039334 38 1520486820 2018.03.08 05:27 7.83491000 7.83491000 7.83491000 7.83491000 7.83441629 0.00041562 2 1520486880 2018.03.08 05:28 7.83491000 7.83484000 7.83472000 7.83491000 7.83445664 0.00042398 49 1520486940 2018.03.08 05:29 7.83485000 7.83482000 7.83477000 7.83486000 7.83449125 0.00042386 13 1520487000 2018.03.08 05:30 7.83487000 7.83489000 7.83484000 7.83492000 7.83452922 0.00041917 35 1520487060 2018.03.08 05:31 7.83488000 7.83488000 7.83483000 7.83494000 7.83456263 0.00040459 32 1520487120 2018.03.08 05:32 7.83488000 7.83494000 7.83488000 7.83495000 7.83459857 0.00038636 20 1520487180 2018.03.08 05:33 7.83493000 7.83488000 7.83484000 7.83494000 7.83462537 0.00035746 16 1520487240 2018.03.08 05:34 7.83489000 7.83485000 7.83485000 7.83489000 7.83464677 0.00031840 12 1520487300 2018.03.08 05:35 7.83485000 7.83473000 7.83471000 7.83485000 7.83465469 0.00026837 19 1520487360 2018.03.08 05:36 7.83473000 7.83458000 7.83455000 7.83473000 7.83464758 0.00024817 21 1520487420 2018.03.08 05:37 7.83458000 7.83462000 7.83458000 7.83462000 7.83464495 0.00022694 4 1520487480 2018.03.08 05:38 7.83459000 7.83458000 7.83458000 7.83462000 7.83463877 0.00020819 3 1520487540 2018.03.08 05:39 7.83459000 7.83458000 7.83458000 7.83461000 7.83463317 0.00018864 3 1520487600 2018.03.08 05:40 7.83461000 7.83461000 7.83461000 7.83461000 7.83463096 0.00018971 1 1520487660 2018.03.08 05:41 7.83458000 7.83458000 7.83458000 7.83458000 7.83462611 0.00019303 1 1520487720 2018.03.08 05:42 7.83458000 7.83458000 7.83458000 7.83458000 7.83462172 0.00019271 3 1520487780 2018.03.08 05:43 7.83458000 7.83458000 7.83458000 7.83458000 7.83461775 0.00019515 2 1520487840 2018.03.08 05:44 7.83459000 7.83459000 7.83459000 7.83459000 7.83461510 0.00019631 3 1520487900 2018.03.08 05:45 7.83459000 7.83457000 7.83457000 7.83459000 7.83461081 0.00018439 8 1520487960 2018.03.08 05:46 7.83457000 7.83457000 7.83457000 7.83457000 7.83460692 0.00017515 3 1520488020 2018.03.08 05:47 7.83460000 7.83450000 7.83450000 7.83460000 7.83459674 0.00016859 8 1520488080 2018.03.08 05:48 7.83448000 7.83441000 7.83439000 7.83449000 7.83457895 0.00017327 25 1520488140 2018.03.08 05:49 7.83441000 7.83442000 7.83441000 7.83446000 7.83456381 0.00017513 6 1520488260 2018.03.08 05:51 7.83442000 7.83442000 7.83442000 7.83442000 7.83455012 0.00016795 2 1520488320 2018.03.08 05:52 7.83442000 7.83442000 7.83442000 7.83442000 7.83453773 0.00015816 1 1520488380 2018.03.08 05:53 7.83439000 7.83423000 7.83423000 7.83442000 7.83450842 0.00015529 30 1520488440 2018.03.08 05:54 7.83423000 7.83389000 7.83389000 7.83423000 7.83444952 0.00020159 45 1520488500 2018.03.08 05:55 7.83387000 7.83402000 7.83383000 7.83405000 7.83440861 0.00021335 45 1520488560 2018.03.08 05:56 7.83403000 7.83401000 7.83396000 7.83403000 7.83437065 0.00022797 10 1520488620 2018.03.08 05:57 7.83403000 7.83396000 7.83396000 7.83403000 7.83433154 0.00025017 6 1520488680 2018.03.08 05:58 7.83396000 7.83396000 7.83396000 7.83396000 7.83429616 0.00026379 2 1520488740 2018.03.08 05:59 7.83396000 7.83404000 7.83396000 7.83406000 7.83427176 0.00026816 11 1520488800 2018.03.08 06:00 7.83407000 7.83403000 7.83403000 7.83407000 7.83424874 0.00026984 6 1520488860 2018.03.08 06:01 7.83394000 7.83397000 7.83394000 7.83397000 7.83422219 0.00027006 6 1520488920 2018.03.08 06:02 7.83396000 7.83397000 7.83395000 7.83397000 7.83419817 0.00026826 4 1520488980 2018.03.08 06:03 7.83397000 7.83397000 7.83397000 7.83397000 7.83417644 0.00026264 2 1520489040 2018.03.08 06:04 7.83397000 7.83397000 7.83391000 7.83399000 7.83415678 0.00025322 20 1520489100 2018.03.08 06:05 7.83400000 7.83395000 7.83393000 7.83400000 7.83413709 0.00023989 20 1520489160 2018.03.08 06:06 7.83395000 7.83395000 7.83388000 7.83399000 7.83411927 0.00022383 17 1520489220 2018.03.08 06:07 7.83395000 7.83395000 7.83395000 7.83395000 7.83410315 0.00020268 4 1520489280 2018.03.08 06:08 7.83396000 7.83396000 7.83396000 7.83396000 7.83408951 0.00018343 1 1520489340 2018.03.08 06:09 7.83396000 7.83393000 7.83393000 7.83398000 7.83407432 0.00016983 15 1520489400 2018.03.08 06:10 7.83393000 7.83395000 7.83392000 7.83395000 7.83406248 0.00015057 4 1520489460 2018.03.08 06:11 7.83394000 7.83394000 7.83394000 7.83394000 7.83405082 0.00012567 2 1520489520 2018.03.08 06:12 7.83392000 7.83393000 7.83392000 7.83393000 7.83403931 0.00009048 2 1520489580 2018.03.08 06:13 7.83389000 7.83388000 7.83388000 7.83389000 7.83402414 0.00007420 6 1520489700 2018.03.08 06:15 7.83388000 7.83388000 7.83388000 7.83388000 7.83401041 0.00006403 1 1520489760 2018.03.08 06:16 7.83388000 7.83389000 7.83388000 7.83394000 7.83399894 0.00006058 14 1520489820 2018.03.08 06:17 7.83391000 7.83391000 7.83391000 7.83391000 7.83399047 0.00005739 1 1520489940 2018.03.08 06:19 7.83391000 7.83391000 7.83391000 7.83391000 7.83398281 0.00005444 3 1520490060 2018.03.08 06:21 7.83387000 7.83387000 7.83387000 7.83390000 7.83397206 0.00005313 3 1520490120 2018.03.08 06:22 7.83387000 7.83387000 7.83387000 7.83387000 7.83396234 0.00004967 3 1520490180 2018.03.08 06:23 7.83387000 7.83388000 7.83387000 7.83388000 7.83395450 0.00004557 4 1520490240 2018.03.08 06:24 7.83388000 7.83394000 7.83388000 7.83394000 7.83395312 0.00004467 4 1520490300 2018.03.08 06:25 7.83388000 7.83385000 7.83382000 7.83388000 7.83394330 0.00004404 7 1520490360 2018.03.08 06:26 7.83385000 7.83385000 7.83385000 7.83385000 7.83393441 0.00004335 1 1520490420 2018.03.08 06:27 7.83387000 7.83386000 7.83386000 7.83387000 7.83392733 0.00004197 3 1520490480 2018.03.08 06:28 7.83386000 7.83392000 7.83386000 7.83392000 7.83392663 0.00004135 8 1520490540 2018.03.08 06:29 7.83392000 7.83385000 7.83385000 7.83393000 7.83391933 0.00004068 6 1520490600 2018.03.08 06:30 7.83385000 7.83379000 7.83379000 7.83385000 7.83390701 0.00004413 6 1520490660 2018.03.08 06:31 7.83379000 7.83382000 7.83378000 7.83382000 7.83389873 0.00004366 5 1520490720 2018.03.08 06:32 7.83379000 7.83375000 7.83375000 7.83380000 7.83388456 0.00005048 13 1520490780 2018.03.08 06:33 7.83376000 7.83377000 7.83368000 7.83378000 7.83387365 0.00005242 46 1520490840 2018.03.08 06:34 7.83376000 7.83376000 7.83376000 7.83376000 7.83386283 0.00005453 3 1520490900 2018.03.08 06:35 7.83377000 7.83377000 7.83376000 7.83377000 7.83385399 0.00005521 4 1520490960 2018.03.08 06:36 7.83378000 7.83377000 7.83377000 7.83378000 7.83384599 0.00005740 2 1520491020 2018.03.08 06:37 7.83378000 7.83378000 7.83378000 7.83378000 7.83383970 0.00005853 1 1520491200 2018.03.08 06:40 7.83379000 7.83379000 7.83379000 7.83379000 7.83383497 0.00005835 1 1520491440 2018.03.08 06:44 7.83378000 7.83377000 7.83376000 7.83378000 7.83382878 0.00005738 7 1520491500 2018.03.08 06:45 7.83380000 7.83380000 7.83380000 7.83380000 7.83382604 0.00005459 1 1520491680 2018.03.08 06:48 7.83377000 7.83378000 7.83377000 7.83379000 7.83382166 0.00005425 3 1520491740 2018.03.08 06:49 7.83379000 7.83378000 7.83378000 7.83379000 7.83381769 0.00005355 2 1520491800 2018.03.08 06:50 7.83379000 7.83379000 7.83379000 7.83379000 7.83381505 0.00005173 1 1520492160 2018.03.08 06:56 7.83382000 7.83380000 7.83379000 7.83382000 7.83381362 0.00004327 5 1520492220 2018.03.08 06:57 7.83381000 7.83384000 7.83380000 7.83384000 7.83381613 0.00004365 12 1520492280 2018.03.08 06:58 7.83383000 7.83383000 7.83383000 7.83384000 7.83381745 0.00004359 5 1520492340 2018.03.08 06:59 7.83384000 7.83387000 7.83384000 7.83387000 7.83382246 0.00004617 2 1520492400 2018.03.08 07:00 7.83386000 7.83386000 7.83386000 7.83386000 7.83382603 0.00004371 1 1520492460 2018.03.08 07:01 7.83384000 7.83383000 7.83383000 7.83384000 7.83382641 0.00004364 2 1520492520 2018.03.08 07:02 7.83383000 7.83382000 7.83382000 7.83383000 7.83382580 0.00004251 6 1520492580 2018.03.08 07:03 7.83383000 7.83384000 7.83382000 7.83384000 7.83382715 0.00004344 6 1520492640 2018.03.08 07:04 7.83384000 7.83384000 7.83383000 7.83384000 7.83382838 0.00004068 5 1520492700 2018.03.08 07:05 7.83384000 7.83383000 7.83383000 7.83384000 7.83382853 0.00003861 3 1520492760 2018.03.08 07:06 7.83383000 7.83388000 7.83383000 7.83388000 7.83383343 0.00003950 7 1520492880 2018.03.08 07:08 7.83388000 7.83387000 7.83387000 7.83388000 7.83383691 0.00003927 4 1520493000 2018.03.08 07:10 7.83386000 7.83388000 7.83386000 7.83388000 7.83384102 0.00003916 5 1520493060 2018.03.08 07:11 7.83386000 7.83387000 7.83386000 7.83387000 7.83384378 0.00003829 2 1520493120 2018.03.08 07:12 7.83386000 7.83386000 7.83385000 7.83387000 7.83384532 0.00003706 6 1520493180 2018.03.08 07:13 7.83385000 7.83387000 7.83385000 7.83388000 7.83384767 0.00003413 7 1520493240 2018.03.08 07:14 7.83388000 7.83387000 7.83387000 7.83388000 7.83384980 0.00003334 2 1520493480 2018.03.08 07:18 7.83389000 7.83387000 7.83386000 7.83389000 7.83385172 0.00003017 8 1520493540 2018.03.08 07:19 7.83386000 7.83386000 7.83386000 7.83387000 7.83385251 0.00002572 6 1520493720 2018.03.08 07:22 7.83386000 7.83390000 7.83384000 7.83390000 7.83385703 0.00002411 5 1520493780 2018.03.08 07:23 7.83387000 7.83390000 7.83387000 7.83391000 7.83386113 0.00002253 6 1520493840 2018.03.08 07:24 7.83389000 7.83392000 7.83389000 7.83392000 7.83386673 0.00002575 5 1520493960 2018.03.08 07:26 7.83392000 7.83391000 7.83391000 7.83392000 7.83387085 0.00002646 5 1520494020 2018.03.08 07:27 7.83390000 7.83393000 7.83390000 7.83393000 7.83387649 0.00003018 14 1520494080 2018.03.08 07:28 7.83394000 7.83394000 7.83393000 7.83394000 7.83388254 0.00003405 3 1520494140 2018.03.08 07:29 7.83393000 7.83394000 7.83393000 7.83394000 7.83388801 0.00003527 2 1520494200 2018.03.08 07:30 7.83393000 7.83394000 7.83393000 7.83394000 7.83389296 0.00003453 2 1520494260 2018.03.08 07:31 7.83393000 7.83393000 7.83393000 7.83393000 7.83389649 0.00003392 1 1520494320 2018.03.08 07:32 7.83393000 7.83394000 7.83393000 7.83394000 7.83390063 0.00003333 2 1520494380 2018.03.08 07:33 7.83395000 7.83395000 7.83395000 7.83395000 7.83390533 0.00003158 1 1520494440 2018.03.08 07:34 7.83399000 7.83401000 7.83399000 7.83401000 7.83391530 0.00003949 3 1520494500 2018.03.08 07:35 7.83401000 7.83403000 7.83400000 7.83409000 7.83392623 0.00004710 25 1520494560 2018.03.08 07:36 7.83404000 7.83400000 7.83400000 7.83404000 7.83393325 0.00004993 11 1520494620 2018.03.08 07:37 7.83400000 7.83400000 7.83400000 7.83400000 7.83393961 0.00005115 1 1520494680 2018.03.08 07:38 7.83399000 7.83399000 7.83399000 7.83399000 7.83394441 0.00004994 1 1520494800 2018.03.08 07:40 7.83398000 7.83395000 7.83395000 7.83398000 7.83394494 0.00004716 4 1520494860 2018.03.08 07:41 7.83398000 7.83404000 7.83398000 7.83404000 7.83395399 0.00004930 9 1520495100 2018.03.08 07:45 7.83401000 7.83398000 7.83398000 7.83401000 7.83395647 0.00004608 3 1520495160 2018.03.08 07:46 7.83399000 7.83399000 7.83399000 7.83399000 7.83395966 0.00004129 1 1520495220 2018.03.08 07:47 7.83398000 7.83388000 7.83387000 7.83398000 7.83395208 0.00004341 20 1520495280 2018.03.08 07:48 7.83389000 7.83391000 7.83389000 7.83403000 7.83394807 0.00004369 18 1520495340 2018.03.08 07:49 7.83392000 7.83399000 7.83392000 7.83402000 7.83395206 0.00004310 12 1520495400 2018.03.08 07:50 7.83400000 7.83400000 7.83400000 7.83400000 7.83395663 0.00004205 2 1520495460 2018.03.08 07:51 7.83400000 7.83399000 7.83399000 7.83400000 7.83395981 0.00004140 2 1520495520 2018.03.08 07:52 7.83406000 7.83407000 7.83404000 7.83408000 7.83397030 0.00004540 6 1520495580 2018.03.08 07:53 7.83409000 7.83405000 7.83405000 7.83412000 7.83397789 0.00004704 6 1520495640 2018.03.08 07:54 7.83407000 7.83408000 7.83407000 7.83408000 7.83398762 0.00005041 2 1520495700 2018.03.08 07:55 7.83407000 7.83407000 7.83406000 7.83408000 7.83399546 0.00005142 9 1520495760 2018.03.08 07:56 7.83406000 7.83406000 7.83406000 7.83406000 7.83400161 0.00005154 1 1520495820 2018.03.08 07:57 7.83405000 7.83399000 7.83398000 7.83405000 7.83400050 0.00005036 17 1520495880 2018.03.08 07:58 7.83399000 7.83415000 7.83392000 7.83415000 7.83401474 0.00005961 32 1520495940 2018.03.08 07:59 7.83409000 7.83411000 7.83408000 7.83415000 7.83402381 0.00006382 13 1520496000 2018.03.08 08:00 7.83412000 7.83405000 7.83404000 7.83412000 7.83402631 0.00006416 14 1520496060 2018.03.08 08:01 7.83409000 7.83412000 7.83409000 7.83412000 7.83403523 0.00006819 5 1520496120 2018.03.08 08:02 7.83411000 7.83409000 7.83404000 7.83411000 7.83404045 0.00006925 14 1520496180 2018.03.08 08:03 7.83411000 7.83411000 7.83411000 7.83411000 7.83404707 0.00006873 1 1520496240 2018.03.08 08:04 7.83411000 7.83413000 7.83411000 7.83413000 7.83405497 0.00007228 5 1520496300 2018.03.08 08:05 7.83412000 7.83412000 7.83412000 7.83412000 7.83406116 0.00007266 2 1520496360 2018.03.08 08:06 7.83411000 7.83413000 7.83411000 7.83413000 7.83406772 0.00007339 6 1520496420 2018.03.08 08:07 7.83411000 7.83405000 7.83405000 7.83411000 7.83406603 0.00006024 7 1520496480 2018.03.08 08:08 7.83406000 7.83414000 7.83406000 7.83414000 7.83407308 0.00005108 11 1520496540 2018.03.08 08:09 7.83410000 7.83410000 7.83410000 7.83410000 7.83407564 0.00004763 1 1520496600 2018.03.08 08:10 7.83410000 7.83410000 7.83410000 7.83410000 7.83407796 0.00004440 1 1520496660 2018.03.08 08:11 7.83410000 7.83411000 7.83410000 7.83411000 7.83408101 0.00003953 6 1520496720 2018.03.08 08:12 7.83411000 7.83412000 7.83411000 7.83412000 7.83408472 0.00003937 3 1520496780 2018.03.08 08:13 7.83412000 7.83411000 7.83411000 7.83412000 7.83408713 0.00003832 4 1520497020 2018.03.08 08:17 7.83414000 7.83414000 7.83414000 7.83414000 7.83409217 0.00003875 3 1520497080 2018.03.08 08:18 7.83417000 7.83417000 7.83417000 7.83418000 7.83409958 0.00004055 4 1520497140 2018.03.08 08:19 7.83419000 7.83423000 7.83419000 7.83423000 7.83411200 0.00004717 11 1520497200 2018.03.08 08:20 7.83423000 7.83439000 7.83423000 7.83439000 7.83413848 0.00007005 24 1520497260 2018.03.08 08:21 7.83439000 7.83443000 7.83435000 7.83445000 7.83416624 0.00009706 43 1520497320 2018.03.08 08:22 7.83443000 7.83443000 7.83443000 7.83443000 7.83419136 0.00011623 2 1520497380 2018.03.08 08:23 7.83443000 7.83436000 7.83436000 7.83443000 7.83420742 0.00012078 8 1520497440 2018.03.08 08:24 7.83436000 7.83427000 7.83425000 7.83437000 7.83421338 0.00012118 28 1520497500 2018.03.08 08:25 7.83428000 7.83429000 7.83428000 7.83429000 7.83422068 0.00012049 4 1520497560 2018.03.08 08:26 7.83430000 7.83428000 7.83428000 7.83430000 7.83422633 0.00011954 5 1520497620 2018.03.08 08:27 7.83427000 7.83427000 7.83427000 7.83427000 7.83423049 0.00011857 2 1520497680 2018.03.08 08:28 7.83427000 7.83423000 7.83423000 7.83427000 7.83423044 0.00011596 7 1520497740 2018.03.08 08:29 7.83423000 7.83423000 7.83423000 7.83423000 7.83423040 0.00011376 1 1520497800 2018.03.08 08:30 7.83427000 7.83427000 7.83427000 7.83427000 7.83423417 0.00010669 1 1520497860 2018.03.08 08:31 7.83422000 7.83425000 7.83422000 7.83425000 7.83423568 0.00010459 2 1520497920 2018.03.08 08:32 7.83425000 7.83427000 7.83422000 7.83427000 7.83423895 0.00010006 9 1520497980 2018.03.08 08:33 7.83429000 7.83427000 7.83424000 7.83429000 7.83424190 0.00009488 4 1520498100 2018.03.08 08:35 7.83427000 7.83426000 7.83426000 7.83427000 7.83424363 0.00008988 2 1520498160 2018.03.08 08:36 7.83426000 7.83426000 7.83426000 7.83426000 7.83424519 0.00008512 1 1520498400 2018.03.08 08:40 7.83428000 7.83428000 7.83428000 7.83428000 7.83424850 0.00007861 1 1520498460 2018.03.08 08:41 7.83428000 7.83428000 7.83428000 7.83428000 7.83425150 0.00007365 1 1520498520 2018.03.08 08:42 7.83427000 7.83427000 7.83427000 7.83427000 7.83425326 0.00007052 1 1520498580 2018.03.08 08:43 7.83423000 7.83425000 7.83421000 7.83425000 7.83425295 0.00007050 12 1520498640 2018.03.08 08:44 7.83420000 7.83420000 7.83420000 7.83420000 7.83424791 0.00006705 1 1520498700 2018.03.08 08:45 7.83420000 7.83420000 7.83420000 7.83420000 7.83424335 0.00005642 2 1520498760 2018.03.08 08:46 7.83419000 7.83419000 7.83419000 7.83419000 7.83423827 0.00004206 2 1520498820 2018.03.08 08:47 7.83422000 7.83420000 7.83419000 7.83422000 7.83423462 0.00003475 6 1520498880 2018.03.08 08:48 7.83420000 7.83420000 7.83420000 7.83420000 7.83423132 0.00003606 1 1520498940 2018.03.08 08:49 7.83421000 7.83421000 7.83421000 7.83421000 7.83422929 0.00003471 4 1520499000 2018.03.08 08:50 7.83423000 7.83422000 7.83422000 7.83423000 7.83422841 0.00003318 8 1520499060 2018.03.08 08:51 7.83419000 7.83419000 7.83419000 7.83419000 7.83422475 0.00003407 1 1520499120 2018.03.08 08:52 7.83417000 7.83398000 7.83398000 7.83420000 7.83420144 0.00006829 26 1520499180 2018.03.08 08:53 7.83394000 7.83396000 7.83393000 7.83396000 7.83417845 0.00009210 5 1520499360 2018.03.08 08:56 7.83396000 7.83396000 7.83396000 7.83396000 7.83415764 0.00010757 1 1520499420 2018.03.08 08:57 7.83396000 7.83399000 7.83395000 7.83399000 7.83414168 0.00011654 15 1520499480 2018.03.08 08:58 7.83396000 7.83407000 7.83396000 7.83407000 7.83413485 0.00011609 12 1520499540 2018.03.08 08:59 7.83407000 7.83407000 7.83407000 7.83407000 7.83412867 0.00011466 9 1520499600 2018.03.08 09:00 7.83407000 7.83407000 7.83407000 7.83407000 7.83412309 0.00011293 2 1520499660 2018.03.08 09:01 7.83407000 7.83402000 7.83402000 7.83407000 7.83411327 0.00011308 7 1520499720 2018.03.08 09:02 7.83402000 7.83402000 7.83397000 7.83402000 7.83410439 0.00011029 6 1520499780 2018.03.08 09:03 7.83403000 7.83404000 7.83403000 7.83404000 7.83409825 0.00010489 4 1520499840 2018.03.08 09:04 7.83403000 7.83413000 7.83401000 7.83413000 7.83410128 0.00009760 23 1520499900 2018.03.08 09:05 7.83410000 7.83410000 7.83410000 7.83410000 7.83410116 0.00009176 2 1520499960 2018.03.08 09:06 7.83410000 7.83410000 7.83410000 7.83410000 7.83410105 0.00008905 4 1520500020 2018.03.08 09:07 7.83407000 7.83407000 7.83407000 7.83407000 7.83409809 0.00008619 2 1520500080 2018.03.08 09:08 7.83407000 7.83407000 7.83407000 7.83407000 7.83409541 0.00008351 3 1520500140 2018.03.08 09:09 7.83405000 7.83406000 7.83402000 7.83406000 7.83409204 0.00007984 13 1520500200 2018.03.08 09:10 7.83406000 7.83390000 7.83390000 7.83406000 7.83407375 0.00008278 15 1520500260 2018.03.08 09:11 7.83390000 7.83388000 7.83387000 7.83390000 7.83405530 0.00008415 7 1520500320 2018.03.08 09:12 7.83390000 7.83379000 7.83378000 7.83390000 7.83403003 0.00009097 20 1520500380 2018.03.08 09:13 7.83378000 7.83372000 7.83370000 7.83379000 7.83400051 0.00010440 27 1520500440 2018.03.08 09:14 7.83372000 7.83336000 7.83336000 7.83372000 7.83393950 0.00017683 59 1520500500 2018.03.08 09:15 7.83336000 7.83331000 7.83310000 7.83336000 7.83387955 0.00023301 42 1520500560 2018.03.08 09:16 7.83331000 7.83322000 7.83305000 7.83346000 7.83381674 0.00028666 57 1520500620 2018.03.08 09:17 7.83331000 7.83331000 7.83329000 7.83336000 7.83376848 0.00031709 21 1520500680 2018.03.08 09:18 7.83331000 7.83381000 7.83331000 7.83381000 7.83377243 0.00030893 55 1520500740 2018.03.08 09:19 7.83379000 7.83354000 7.83342000 7.83379000 7.83375030 0.00031077 42 1520500800 2018.03.08 09:20 7.83354000 7.83362000 7.83354000 7.83362000 7.83373789 0.00030625 13 1520500860 2018.03.08 09:21 7.83362000 7.83376000 7.83355000 7.83380000 7.83373999 0.00029936 27 1520500920 2018.03.08 09:22 7.83376000 7.83366000 7.83366000 7.83376000 7.83373237 0.00029423 8 1520500980 2018.03.08 09:23 7.83366000 7.83365000 7.83365000 7.83366000 7.83372453 0.00028734 6 1520501100 2018.03.08 09:25 7.83365000 7.83378000 7.83364000 7.83378000 7.83372981 0.00027278 14 1520501160 2018.03.08 09:26 7.83376000 7.83379000 7.83376000 7.83382000 7.83373554 0.00026054 7 1520501220 2018.03.08 09:27 7.83379000 7.83378000 7.83378000 7.83379000 7.83373978 0.00024824 2 1520501280 2018.03.08 09:28 7.83378000 7.83376000 7.83376000 7.83378000 7.83374170 0.00023747 6 1520501340 2018.03.08 09:29 7.83376000 7.83370000 7.83370000 7.83376000 7.83373773 0.00022481 9 1520501400 2018.03.08 09:30 7.83373000 7.83366000 7.83365000 7.83375000 7.83373033 0.00021072 27 1520501520 2018.03.08 09:32 7.83365000 7.83368000 7.83364000 7.83369000 7.83372554 0.00020552 290 1520501580 2018.03.08 09:33 7.83368000 7.83368000 7.83368000 7.83368000 7.83372120 0.00020082 2 1520501640 2018.03.08 09:34 7.83366000 7.83363000 7.83363000 7.83366000 7.83371251 0.00019709 10 1520501700 2018.03.08 09:35 7.83363000 7.83363000 7.83362000 7.83364000 7.83370465 0.00019425 6 1520501760 2018.03.08 09:36 7.83362000 7.83365000 7.83362000 7.83376000 7.83369945 0.00017665 23 1520501820 2018.03.08 09:37 7.83365000 7.83373000 7.83365000 7.83373000 7.83370236 0.00015476 14 1520501880 2018.03.08 09:38 7.83369000 7.83387000 7.83369000 7.83389000 7.83371833 0.00012062 22 1520501940 2018.03.08 09:39 7.83392000 7.83391000 7.83391000 7.83398000 7.83373658 0.00009232 18 1520502000 2018.03.08 09:40 7.83390000 7.83392000 7.83390000 7.83392000 7.83375405 0.00010402 3 1520502060 2018.03.08 09:41 7.83392000 7.83396000 7.83392000 7.83399000 7.83377366 0.00010745 20 1520502120 2018.03.08 09:42 7.83396000 7.83401000 7.83396000 7.83401000 7.83379617 0.00011940 9 1520502180 2018.03.08 09:43 7.83397000 7.83400000 7.83386000 7.83410000 7.83381558 0.00013253 54 1520502240 2018.03.08 09:44 7.83400000 7.83404000 7.83393000 7.83404000 7.83383696 0.00014269 33 1520502300 2018.03.08 09:45 7.83406000 7.83406000 7.83405000 7.83407000 7.83385820 0.00015037 9 1520502360 2018.03.08 09:46 7.83407000 7.83409000 7.83406000 7.83414000 7.83388027 0.00016381 22 1520502420 2018.03.08 09:47 7.83408000 7.83408000 7.83408000 7.83408000 7.83389930 0.00017389 5 1520502480 2018.03.08 09:48 7.83408000 7.83410000 7.83408000 7.83410000 7.83391841 0.00018299 3 1520502540 2018.03.08 09:49 7.83409000 7.83410000 7.83409000 7.83410000 7.83393571 0.00018889 4 1520502600 2018.03.08 09:50 7.83410000 7.83410000 7.83405000 7.83410000 7.83395135 0.00018913 6 1520502660 2018.03.08 09:51 7.83410000 7.83410000 7.83410000 7.83410000 7.83396551 0.00018386 7 1520502720 2018.03.08 09:52 7.83409000 7.83407000 7.83407000 7.83409000 7.83397546 0.00017593 11 1520502780 2018.03.08 09:53 7.83404000 7.83388000 7.83379000 7.83408000 7.83396637 0.00016309 48 1520502840 2018.03.08 09:54 7.83388000 7.83388000 7.83388000 7.83388000 7.83395814 0.00014581 11 1520502900 2018.03.08 09:55 7.83388000 7.83364000 7.83336000 7.83388000 7.83392784 0.00014811 63 1520502960 2018.03.08 09:56 7.83364000 7.83377000 7.83364000 7.83377000 7.83391281 0.00014381 30 1520503020 2018.03.08 09:57 7.83377000 7.83386000 7.83377000 7.83386000 7.83390778 0.00014061 27 1520503080 2018.03.08 09:58 7.83386000 7.83384000 7.83384000 7.83388000 7.83390133 0.00014415 17 1520503140 2018.03.08 09:59 7.83383000 7.83381000 7.83368000 7.83384000 7.83389263 0.00014962 31 1520503200 2018.03.08 10:00 7.83381000 7.83392000 7.83373000 7.83396000 7.83389524 0.00014836 39 1520503260 2018.03.08 10:01 7.83392000 7.83413000 7.83392000 7.83423000 7.83391759 0.00014675 105 1520503320 2018.03.08 10:02 7.83413000 7.83435000 7.83412000 7.83436000 7.83395878 0.00016158 33 1520503380 2018.03.08 10:03 7.83438000 7.83471000 7.83435000 7.83485000 7.83403032 0.00022286 53 1520503440 2018.03.08 10:04 7.83475000 7.83502000 7.83472000 7.83510000 7.83412458 0.00031465 78 1520503500 2018.03.08 10:05 7.83499000 7.83494000 7.83478000 7.83499000 7.83420224 0.00037264 62 1520503560 2018.03.08 10:06 7.83494000 7.83486000 7.83486000 7.83495000 7.83426488 0.00041150 18 1520503620 2018.03.08 10:07 7.83486000 7.83508000 7.83464000 7.83539000 7.83434251 0.00046443 108 1520503680 2018.03.08 10:08 7.83508000 7.83500000 7.83495000 7.83529000 7.83440513 0.00049950 73 1520503740 2018.03.08 10:09 7.83506000 7.83506000 7.83506000 7.83518000 7.83446750 0.00053214 38 1520503800 2018.03.08 10:10 7.83505000 7.83510000 7.83504000 7.83512000 7.83452774 0.00056043 50 1520503860 2018.03.08 10:11 7.83510000 7.83493000 7.83472000 7.83511000 7.83456605 0.00056996 48 1520503920 2018.03.08 10:12 7.83498000 7.83498000 7.83498000 7.83500000 7.83460547 0.00057686 12 1520503980 2018.03.08 10:13 7.83498000 7.83491000 7.83451000 7.83498000 7.83463447 0.00056450 54 1520504040 2018.03.08 10:14 7.83496000 7.83453000 7.83440000 7.83496000 7.83462452 0.00053722 42 1520504100 2018.03.08 10:15 7.83455000 7.83474000 7.83455000 7.83474000 7.83463552 0.00049191 17 1520504160 2018.03.08 10:16 7.83472000 7.83463000 7.83463000 7.83474000 7.83463500 0.00045222 17 1520504220 2018.03.08 10:17 7.83463000 7.83460000 7.83459000 7.83465000 7.83463166 0.00041796 9 1520504280 2018.03.08 10:18 7.83458000 7.83463000 7.83458000 7.83463000 7.83463150 0.00037865 9 1520504340 2018.03.08 10:19 7.83463000 7.83462000 7.83459000 7.83465000 7.83463041 0.00033147 19 1520504400 2018.03.08 10:20 7.83463000 7.83459000 7.83451000 7.83463000 7.83462656 0.00029294 13 1520504460 2018.03.08 10:21 7.83459000 7.83460000 7.83459000 7.83460000 7.83462403 0.00027272 6 1520504520 2018.03.08 10:22 7.83457000 7.83454000 7.83454000 7.83457000 7.83461603 0.00027186 11 1520504580 2018.03.08 10:23 7.83453000 7.83458000 7.83453000 7.83458000 7.83461260 0.00027347 6 1520504640 2018.03.08 10:24 7.83458000 7.83458000 7.83458000 7.83458000 7.83460949 0.00025992 2 1520504700 2018.03.08 10:25 7.83457000 7.83452000 7.83447000 7.83460000 7.83460097 0.00025501 17 1520504760 2018.03.08 10:26 7.83452000 7.83452000 7.83448000 7.83454000 7.83459326 0.00025330 15 1520504820 2018.03.08 10:27 7.83451000 7.83451000 7.83451000 7.83452000 7.83458533 0.00023357 5 1520504880 2018.03.08 10:28 7.83450000 7.83450000 7.83445000 7.83450000 7.83457720 0.00021905 10 1520504940 2018.03.08 10:29 7.83460000 7.83499000 7.83460000 7.83502000 7.83461652 0.00019573 22 1520505000 2018.03.08 10:30 7.83499000 7.83480000 7.83480000 7.83499000 7.83463399 0.00016406 18 1520505060 2018.03.08 10:31 7.83479000 7.83478000 7.83478000 7.83480000 7.83464790 0.00015212 6 1520505120 2018.03.08 10:32 7.83478000 7.83478000 7.83478000 7.83478000 7.83466048 0.00013663 4 1520505180 2018.03.08 10:33 7.83478000 7.83482000 7.83477000 7.83483000 7.83467567 0.00013262 16 1520505300 2018.03.08 10:35 7.83482000 7.83493000 7.83482000 7.83494000 7.83469989 0.00014478 16 1520505360 2018.03.08 10:36 7.83492000 7.83496000 7.83490000 7.83497000 7.83472466 0.00016174 9 1520505420 2018.03.08 10:37 7.83498000 7.83500000 7.83498000 7.83500000 7.83475089 0.00017854 6 1520505480 2018.03.08 10:38 7.83495000 7.83498000 7.83495000 7.83498000 7.83477271 0.00018857 4 1520505540 2018.03.08 10:39 7.83499000 7.83506000 7.83499000 7.83512000 7.83480007 0.00020393 28 1520505600 2018.03.08 10:40 7.83506000 7.83506000 7.83504000 7.83506000 7.83482482 0.00021492 7 1520505660 2018.03.08 10:41 7.83507000 7.83507000 7.83507000 7.83507000 7.83484817 0.00022164 3 1520505720 2018.03.08 10:42 7.83507000 7.83506000 7.83506000 7.83507000 7.83486835 0.00022485 4 1520505780 2018.03.08 10:43 7.83504000 7.83513000 7.83504000 7.83513000 7.83489327 0.00022594 13 1520505840 2018.03.08 10:44 7.83517000 7.83535000 7.83517000 7.83539000 7.83493677 0.00024594 46 1520505900 2018.03.08 10:45 7.83536000 7.83536000 7.83533000 7.83536000 7.83497707 0.00025873 9 1520505960 2018.03.08 10:46 7.83535000 7.83543000 7.83535000 7.83544000 7.83502021 0.00026564 21 1520506020 2018.03.08 10:47 7.83544000 7.83540000 7.83532000 7.83556000 7.83505638 0.00026104 58 1520506080 2018.03.08 10:48 7.83540000 7.83539000 7.83536000 7.83540000 7.83508815 0.00024632 11 1520506140 2018.03.08 10:49 7.83542000 7.83561000 7.83542000 7.83561000 7.83513785 0.00024184 27 1520506260 2018.03.08 10:51 7.83560000 7.83564000 7.83560000 7.83568000 7.83518568 0.00027017 16 1520506320 2018.03.08 10:52 7.83564000 7.83556000 7.83556000 7.83567000 7.83522133 0.00027396 30 1520506380 2018.03.08 10:53 7.83557000 7.83560000 7.83557000 7.83564000 7.83525739 0.00027320 11 1520506440 2018.03.08 10:54 7.83562000 7.83615000 7.83562000 7.83616000 7.83534240 0.00032681 86 1520506500 2018.03.08 10:55 7.83615000 7.83783000 7.83612000 7.83784000 7.83557932 0.00064645 236 1520506560 2018.03.08 10:56 7.83787000 7.83719000 7.83719000 7.83798000 7.83573271 0.00074944 173 1520506620 2018.03.08 10:57 7.83719000 7.83708000 7.83697000 7.83730000 7.83586103 0.00081296 119 1520506680 2018.03.08 10:58 7.83707000 7.83750000 7.83705000 7.83772000 7.83601712 0.00090008 168 1520506740 2018.03.08 10:59 7.83750000 7.83726000 7.83725000 7.83753000 7.83613549 0.00093730 36 1520506800 2018.03.08 11:00 7.83727000 7.83737000 7.83705000 7.83740000 7.83625306 0.00097063 69 1520506860 2018.03.08 11:01 7.83737000 7.83774000 7.83737000 7.83781000 7.83639467 0.00101721 84 1520506920 2018.03.08 11:02 7.83774000 7.83765000 7.83765000 7.83775000 7.83651423 0.00103492 30 1520506980 2018.03.08 11:03 7.83765000 7.83766000 7.83762000 7.83771000 7.83662335 0.00103387 49 1520507040 2018.03.08 11:04 7.83767000 7.83750000 7.83734000 7.83776000 7.83670684 0.00101051 69 1520507100 2018.03.08 11:05 7.83755000 7.83814000 7.83753000 7.83837000 7.83684333 0.00103204 117 1520507160 2018.03.08 11:06 7.83817000 7.84001000 7.83807000 7.84028000 7.83714492 0.00123369 251 1520507220 2018.03.08 11:07 7.83987000 7.83822000 7.83775000 7.83987000 7.83724731 0.00121152 159 1520507280 2018.03.08 11:08 7.83832000 7.83824000 7.83815000 7.83920000 7.83734185 0.00117070 122 1520507340 2018.03.08 11:09 7.83820000 7.83872000 7.83810000 7.83894000 7.83747310 0.00113774 120 1520507400 2018.03.08 11:10 7.83864000 7.83849000 7.83843000 7.83878000 7.83756995 0.00108679 113 1520507460 2018.03.08 11:11 7.83849000 7.83848000 7.83843000 7.83859000 7.83765662 0.00101745 97 1520507520 2018.03.08 11:12 7.83848000 7.83872000 7.83847000 7.83872000 7.83775790 0.00092614 74 1520507580 2018.03.08 11:13 7.83872000 7.83864000 7.83858000 7.83884000 7.83784191 0.00080127 102 1520507640 2018.03.08 11:14 7.83871000 7.83929000 7.83870000 7.83934000 7.83797982 0.00074519 85 1520507700 2018.03.08 11:15 7.83928000 7.83901000 7.83898000 7.83958000 7.83807793 0.00076444 95 1520507760 2018.03.08 11:16 7.83903000 7.83919000 7.83902000 7.83926000 7.83818384 0.00076322 39 1520507820 2018.03.08 11:17 7.83916000 7.83946000 7.83915000 7.83949000 7.83830538 0.00075754 52 1520507880 2018.03.08 11:18 7.83947000 7.83946000 7.83946000 7.83970000 7.83841535 0.00076527 74 1520507940 2018.03.08 11:19 7.83945000 7.83943000 7.83940000 7.83948000 7.83851198 0.00074137 23 1520508000 2018.03.08 11:20 7.83943000 7.83934000 7.83931000 7.83943000 7.83859084 0.00070716 17 1520508060 2018.03.08 11:21 7.83934000 7.83916000 7.83899000 7.83937000 7.83864504 0.00068322 63 1520508120 2018.03.08 11:22 7.83916000 7.83899000 7.83896000 7.83916000 7.83867790 0.00064315 27 1520508180 2018.03.08 11:23 7.83898000 7.83910000 7.83883000 7.83916000 7.83871810 0.00059678 79 1520508240 2018.03.08 11:24 7.83911000 7.83902000 7.83892000 7.83912000 7.83874685 0.00052315 35 1520508300 2018.03.08 11:25 7.83901000 7.83882000 7.83882000 7.83917000 7.83875382 0.00050221 46 1520508360 2018.03.08 11:26 7.83881000 7.83898000 7.83879000 7.83932000 7.83877536 0.00041036 69 1520508420 2018.03.08 11:27 7.83898000 7.83898000 7.83898000 7.83898000 7.83879485 0.00038423 1 1520508480 2018.03.08 11:28 7.83898000 7.83922000 7.83898000 7.83922000 7.83883534 0.00035253 20 1520508540 2018.03.08 11:29 7.83926000 7.83912000 7.83912000 7.83961000 7.83886245 0.00034210 41 1520508600 2018.03.08 11:30 7.83904000 7.83926000 7.83902000 7.83933000 7.83890031 0.00032045 63 1520508660 2018.03.08 11:31 7.83926000 7.83924000 7.83915000 7.83932000 7.83893266 0.00029387 19 1520508720 2018.03.08 11:32 7.83924000 7.83860000 7.83860000 7.83924000 7.83890098 0.00031972 18 1520508780 2018.03.08 11:33 7.83860000 7.83843000 7.83827000 7.83860000 7.83885612 0.00036087 34 1520508840 2018.03.08 11:34 7.83843000 7.83806000 7.83806000 7.83843000 7.83878030 0.00043205 33 1520508900 2018.03.08 11:35 7.83810000 7.83823000 7.83799000 7.83823000 7.83872789 0.00047478 30 1520508960 2018.03.08 11:36 7.83827000 7.83829000 7.83827000 7.83830000 7.83868619 0.00049536 9 1520509020 2018.03.08 11:37 7.83820000 7.83803000 7.83780000 7.83828000 7.83862370 0.00051585 92 1520509080 2018.03.08 11:38 7.83804000 7.83821000 7.83799000 7.83829000 7.83858430 0.00050709 33 1520509140 2018.03.08 11:39 7.83821000 7.83897000 7.83821000 7.83897000 7.83862103 0.00046275 48 1520509200 2018.03.08 11:40 7.83892000 7.83865000 7.83865000 7.83908000 7.83862379 0.00043305 38 1520509260 2018.03.08 11:41 7.83867000 7.83908000 7.83867000 7.83916000 7.83866724 0.00041625 43 1520509320 2018.03.08 11:42 7.83909000 7.83907000 7.83907000 7.83919000 7.83870560 0.00041220 17 1520509380 2018.03.08 11:43 7.83906000 7.83870000 7.83864000 7.83906000 7.83870506 0.00040272 43 1520509440 2018.03.08 11:44 7.83868000 7.83857000 7.83835000 7.83881000 7.83869220 0.00039853 78 1520509500 2018.03.08 11:45 7.83856000 7.83862000 7.83856000 7.83862000 7.83868532 0.00039829 4 1520509560 2018.03.08 11:46 7.83861000 7.83883000 7.83861000 7.83883000 7.83869910 0.00039358 12 1520509620 2018.03.08 11:47 7.83881000 7.83896000 7.83881000 7.83899000 7.83872395 0.00039318 14 1520509680 2018.03.08 11:48 7.83900000 7.83900000 7.83885000 7.83902000 7.83875024 0.00038504 108 1520509740 2018.03.08 11:49 7.83899000 7.83890000 7.83890000 7.83900000 7.83876450 0.00038027 12 1520509800 2018.03.08 11:50 7.83890000 7.83888000 7.83888000 7.83890000 7.83877550 0.00036781 4 1520509860 2018.03.08 11:51 7.83888000 7.83898000 7.83888000 7.83904000 7.83879498 0.00036296 29 1520509920 2018.03.08 11:52 7.83897000 7.83896000 7.83896000 7.83897000 7.83881069 0.00036789 3 1520509980 2018.03.08 11:53 7.83897000 7.83897000 7.83897000 7.83897000 7.83882587 0.00036471 1 1520510040 2018.03.08 11:54 7.83899000 7.83900000 7.83898000 7.83900000 7.83884245 0.00032888 4 1520510100 2018.03.08 11:55 7.83904000 7.83899000 7.83899000 7.83904000 7.83885650 0.00030391 8 1520510160 2018.03.08 11:56 7.83901000 7.83897000 7.83895000 7.83901000 7.83886731 0.00027916 5 1520510220 2018.03.08 11:57 7.83897000 7.83884000 7.83881000 7.83899000 7.83886471 0.00020705 18 1520510280 2018.03.08 11:58 7.83887000 7.83897000 7.83887000 7.83897000 7.83887474 0.00014655 21 1520510340 2018.03.08 11:59 7.83897000 7.83897000 7.83893000 7.83899000 7.83888381 0.00014554 24 1520510400 2018.03.08 12:00 7.83898000 7.83923000 7.83898000 7.83923000 7.83891678 0.00015114 27 1520510460 2018.03.08 12:01 7.83923000 7.83906000 7.83900000 7.83924000 7.83893042 0.00015014 23 1520510520 2018.03.08 12:02 7.83907000 7.83921000 7.83907000 7.83921000 7.83895705 0.00016180 15 1520510580 2018.03.08 12:03 7.83920000 7.83938000 7.83919000 7.83939000 7.83899733 0.00018123 22 1520510640 2018.03.08 12:04 7.83932000 7.83923000 7.83922000 7.83932000 7.83901949 0.00016402 12 1520510700 2018.03.08 12:05 7.83922000 7.83911000 7.83903000 7.83922000 7.83902811 0.00013915 22 1520510760 2018.03.08 12:06 7.83912000 7.83909000 7.83907000 7.83914000 7.83903400 0.00013246 12 1520510820 2018.03.08 12:07 7.83908000 7.83883000 7.83882000 7.83908000 7.83901457 0.00013970 37 1520510880 2018.03.08 12:08 7.83883000 7.83882000 7.83881000 7.83883000 7.83899604 0.00014807 10 1520510940 2018.03.08 12:09 7.83880000 7.83830000 7.83821000 7.83880000 7.83892975 0.00022184 48 1520511000 2018.03.08 12:10 7.83846000 7.83849000 7.83846000 7.83851000 7.83888787 0.00025275 13 1520511060 2018.03.08 12:11 7.83849000 7.83846000 7.83846000 7.83871000 7.83884712 0.00028080 33 1520511120 2018.03.08 12:12 7.83846000 7.83843000 7.83843000 7.83846000 7.83880740 0.00030673 12 1520511180 2018.03.08 12:13 7.83843000 7.83853000 7.83842000 7.83855000 7.83878098 0.00031931 22 1520511240 2018.03.08 12:14 7.83849000 7.83861000 7.83849000 7.83861000 7.83876469 0.00032308 22 1520511300 2018.03.08 12:15 7.83861000 7.83853000 7.83852000 7.83861000 7.83874234 0.00033022 28 1520511360 2018.03.08 12:16 7.83855000 7.83853000 7.83853000 7.83855000 7.83872212 0.00033571 7 1520511420 2018.03.08 12:17 7.83853000 7.83862000 7.83852000 7.83862000 7.83871239 0.00033842 16 1520511540 2018.03.08 12:19 7.83859000 7.83875000 7.83859000 7.83879000 7.83871598 0.00033257 26 1520511600 2018.03.08 12:20 7.83875000 7.83889000 7.83872000 7.83889000 7.83873255 0.00032591 24 1520511660 2018.03.08 12:21 7.83889000 7.83901000 7.83889000 7.83902000 7.83875897 0.00030845 35 1520511720 2018.03.08 12:22 7.83898000 7.83901000 7.83898000 7.83902000 7.83878288 0.00030459 15 1520511780 2018.03.08 12:23 7.83901000 7.83887000 7.83883000 7.83901000 7.83879118 0.00029025 51 1520511840 2018.03.08 12:24 7.83888000 7.83890000 7.83888000 7.83890000 7.83880154 0.00026163 5 1520511900 2018.03.08 12:25 7.83890000 7.83890000 7.83890000 7.83890000 7.83881092 0.00024721 2 1520511960 2018.03.08 12:26 7.83890000 7.83889000 7.83889000 7.83890000 7.83881845 0.00024152 3 1520512020 2018.03.08 12:27 7.83890000 7.83890000 7.83889000 7.83890000 7.83882622 0.00023805 11 1520512080 2018.03.08 12:28 7.83890000 7.83890000 7.83889000 7.83890000 7.83883324 0.00024192 3 1520512200 2018.03.08 12:30 7.83891000 7.83891000 7.83891000 7.83891000 7.83884055 0.00024596 5 1520512260 2018.03.08 12:31 7.83894000 7.83899000 7.83894000 7.83899000 7.83885479 0.00022274 8 1520512320 2018.03.08 12:32 7.83898000 7.83898000 7.83898000 7.83898000 7.83886671 0.00021368 1 1520512380 2018.03.08 12:33 7.83898000 7.83899000 7.83898000 7.83899000 7.83887845 0.00019921 3 1520512440 2018.03.08 12:34 7.83899000 7.83899000 7.83899000 7.83899000 7.83888908 0.00017689 2 1520512500 2018.03.08 12:35 7.83899000 7.83903000 7.83899000 7.83903000 7.83890250 0.00016370 6 1520512560 2018.03.08 12:36 7.83903000 7.83926000 7.83902000 7.83926000 7.83893655 0.00017535 16 1520512620 2018.03.08 12:37 7.83928000 7.83936000 7.83922000 7.83938000 7.83897687 0.00018243 43 1520512680 2018.03.08 12:38 7.83937000 7.83914000 7.83914000 7.83937000 7.83899241 0.00015891 24 1520512740 2018.03.08 12:39 7.83911000 7.83917000 7.83910000 7.83917000 7.83900932 0.00014211 12 1520512800 2018.03.08 12:40 7.83915000 7.83915000 7.83915000 7.83915000 7.83902272 0.00013391 1 1520512860 2018.03.08 12:41 7.83914000 7.83912000 7.83911000 7.83914000 7.83903199 0.00013265 6 1520512980 2018.03.08 12:43 7.83912000 7.83929000 7.83912000 7.83929000 7.83905656 0.00014571 24 1520513040 2018.03.08 12:44 7.83929000 7.83931000 7.83929000 7.83933000 7.83908070 0.00015847 5 1520513100 2018.03.08 12:45 7.83932000 7.83940000 7.83932000 7.83940000 7.83911111 0.00017035 11 1520513160 2018.03.08 12:46 7.83933000 7.83933000 7.83931000 7.83939000 7.83913195 0.00017339 24 1520513220 2018.03.08 12:47 7.83932000 7.83933000 7.83930000 7.83936000 7.83915081 0.00017340 10 1520513280 2018.03.08 12:48 7.83934000 7.83932000 7.83932000 7.83934000 7.83916693 0.00016909 2 1520513340 2018.03.08 12:49 7.83932000 7.83932000 7.83932000 7.83933000 7.83918151 0.00016274 3 1520513400 2018.03.08 12:50 7.83935000 7.83932000 7.83932000 7.83935000 7.83919470 0.00015346 4 1520513460 2018.03.08 12:51 7.83934000 7.83934000 7.83933000 7.83936000 7.83920853 0.00014284 10 1520513520 2018.03.08 12:52 7.83933000 7.83931000 7.83931000 7.83934000 7.83921820 0.00013544 5 1520513580 2018.03.08 12:53 7.83931000 7.83933000 7.83930000 7.83934000 7.83922885 0.00012558 15 1520513640 2018.03.08 12:54 7.83932000 7.83933000 7.83929000 7.83935000 7.83923848 0.00011389 11 1520513700 2018.03.08 12:55 7.83932000 7.83933000 7.83929000 7.83933000 7.83924720 0.00009874 11 1520513760 2018.03.08 12:56 7.83931000 7.83934000 7.83931000 7.83934000 7.83925603 0.00008452 2 1520513820 2018.03.08 12:57 7.83926000 7.83932000 7.83923000 7.83933000 7.83926213 0.00008327 9 1520513880 2018.03.08 12:58 7.83932000 7.83926000 7.83926000 7.83933000 7.83926192 0.00008041 9 1520513940 2018.03.08 12:59 7.83926000 7.83925000 7.83925000 7.83927000 7.83926079 0.00007618 9 1520514000 2018.03.08 13:00 7.83925000 7.83930000 7.83925000 7.83930000 7.83926452 0.00007203 7 1520514060 2018.03.08 13:01 7.83929000 7.83937000 7.83929000 7.83937000 7.83927457 0.00006524 17 1520514120 2018.03.08 13:02 7.83937000 7.83938000 7.83937000 7.83939000 7.83928461 0.00005221 5 1520514180 2018.03.08 13:03 7.83939000 7.83941000 7.83939000 7.83941000 7.83929655 0.00005068 7 1520514240 2018.03.08 13:04 7.83940000 7.83939000 7.83938000 7.83940000 7.83930545 0.00004908 4 1520514300 2018.03.08 13:05 7.83938000 7.83937000 7.83937000 7.83938000 7.83931160 0.00004331 2 1520514360 2018.03.08 13:06 7.83934000 7.83937000 7.83934000 7.83937000 7.83931716 0.00004249 5 1520514420 2018.03.08 13:07 7.83937000 7.83938000 7.83937000 7.83938000 7.83932315 0.00004234 4 1520514480 2018.03.08 13:08 7.83934000 7.83933000 7.83933000 7.83936000 7.83932380 0.00004215 3 1520514540 2018.03.08 13:09 7.83933000 7.83936000 7.83933000 7.83937000 7.83932725 0.00004177 32 1520514600 2018.03.08 13:10 7.83937000 7.83940000 7.83936000 7.83940000 7.83933417 0.00004278 18 1520514660 2018.03.08 13:11 7.83939000 7.83940000 7.83937000 7.83940000 7.83934044 0.00004393 3 1520514720 2018.03.08 13:12 7.83940000 7.83936000 7.83932000 7.83940000 7.83934231 0.00004329 7 1520514840 2018.03.08 13:14 7.83936000 7.83936000 7.83936000 7.83936000 7.83934399 0.00004309 1 1520515140 2018.03.08 13:19 7.83936000 7.83940000 7.83936000 7.83940000 7.83934933 0.00004388 3 1520515200 2018.03.08 13:20 7.83940000 7.83949000 7.83940000 7.83949000 7.83936272 0.00005231 14 1520515260 2018.03.08 13:21 7.83949000 7.83947000 7.83947000 7.83949000 7.83937294 0.00005721 2 1520515320 2018.03.08 13:22 7.83948000 7.83951000 7.83948000 7.83951000 7.83938599 0.00006411 3 1520515380 2018.03.08 13:23 7.83949000 7.83949000 7.83949000 7.83949000 7.83939590 0.00006234 1 1520515440 2018.03.08 13:24 7.83950000 7.83956000 7.83950000 7.83956000 7.83941153 0.00006425 3 1520515500 2018.03.08 13:25 7.83957000 7.83957000 7.83957000 7.83957000 7.83942662 0.00006913 1 1520515560 2018.03.08 13:26 7.83960000 7.83964000 7.83960000 7.83966000 7.83944694 0.00008420 7 1520515620 2018.03.08 13:27 7.83963000 7.83967000 7.83961000 7.83969000 7.83946819 0.00009911 22 1520515680 2018.03.08 13:28 7.83967000 7.83959000 7.83959000 7.83968000 7.83947979 0.00010404 17 1520515740 2018.03.08 13:29 7.83958000 7.83957000 7.83957000 7.83958000 7.83948838 0.00010566 2 1520515800 2018.03.08 13:30 7.83958000 7.83956000 7.83956000 7.83958000 7.83949520 0.00010471 3 1520515860 2018.03.08 13:31 7.83956000 7.83957000 7.83956000 7.83957000 7.83950232 0.00010329 2 1520515920 2018.03.08 13:32 7.83958000 7.83953000 7.83953000 7.83968000 7.83950496 0.00010012 14 1520515980 2018.03.08 13:33 7.83953000 7.83953000 7.83953000 7.83953000 7.83950734 0.00009245 1 1520516220 2018.03.08 13:37 7.83958000 7.83961000 7.83958000 7.83961000 7.83951712 0.00008918 4 1520516280 2018.03.08 13:38 7.83961000 7.83960000 7.83958000 7.83961000 7.83952501 0.00008698 7 1520516340 2018.03.08 13:39 7.83960000 7.83966000 7.83960000 7.83967000 7.83953787 0.00008690 13 1520516400 2018.03.08 13:40 7.83967000 7.83969000 7.83966000 7.83969000 7.83955236 0.00008297 12 1520516460 2018.03.08 13:41 7.83969000 7.83969000 7.83969000 7.83969000 7.83956547 0.00007544 1 1520516520 2018.03.08 13:42 7.83968000 7.83964000 7.83964000 7.83968000 7.83957257 0.00006645 8 1520516580 2018.03.08 13:43 7.83964000 7.83963000 7.83963000 7.83965000 7.83957804 0.00006395 5 1520516640 2018.03.08 13:44 7.83962000 7.83963000 7.83962000 7.83963000 7.83958298 0.00005897 3 1520516700 2018.03.08 13:45 7.83963000 7.83963000 7.83963000 7.83963000 7.83958746 0.00005624 1 1520516760 2018.03.08 13:46 7.83962000 7.83962000 7.83962000 7.83963000 7.83959056 0.00005112 3 1520516820 2018.03.08 13:47 7.83963000 7.83962000 7.83962000 7.83963000 7.83959336 0.00004995 2 1520516880 2018.03.08 13:48 7.83963000 7.83962000 7.83962000 7.83963000 7.83959590 0.00004899 2 1520516940 2018.03.08 13:49 7.83961000 7.83962000 7.83961000 7.83962000 7.83959820 0.00004747 4 1520517000 2018.03.08 13:50 7.83961000 7.83960000 7.83960000 7.83961000 7.83959837 0.00004463 2 1520517060 2018.03.08 13:51 7.83959000 7.83957000 7.83956000 7.83959000 7.83959567 0.00004578 7 1520517120 2018.03.08 13:52 7.83956000 7.83959000 7.83956000 7.83959000 7.83959513 0.00004562 3 1520517240 2018.03.08 13:54 7.83957000 7.83955000 7.83955000 7.83957000 7.83959083 0.00004762 2 1520517300 2018.03.08 13:55 7.83955000 7.83945000 7.83944000 7.83955000 7.83957742 0.00006141 21 1520517360 2018.03.08 13:56 7.83945000 7.83945000 7.83943000 7.83946000 7.83956528 0.00007187 26 1520517420 2018.03.08 13:57 7.83944000 7.83951000 7.83944000 7.83952000 7.83956002 0.00007509 17 1520517480 2018.03.08 13:58 7.83953000 7.83952000 7.83934000 7.83956000 7.83955621 0.00007662 53 1520517540 2018.03.08 13:59 7.83952000 7.83952000 7.83951000 7.83956000 7.83955276 0.00007803 27 1520517600 2018.03.08 14:00 7.83952000 7.83952000 7.83950000 7.83955000 7.83954964 0.00007596 9 1520517660 2018.03.08 14:01 7.83954000 7.83967000 7.83954000 7.83970000 7.83956110 0.00006990 20 1520517720 2018.03.08 14:02 7.83968000 7.83968000 7.83966000 7.83968000 7.83957242 0.00006647 10 1520517780 2018.03.08 14:03 7.83967000 7.83967000 7.83966000 7.83967000 7.83958172 0.00006742 3 1520517840 2018.03.08 14:04 7.83966000 7.83967000 7.83966000 7.83967000 7.83959013 0.00006947 2 1520517900 2018.03.08 14:05 7.83966000 7.83967000 7.83966000 7.83967000 7.83959773 0.00007186 2 1520517960 2018.03.08 14:06 7.83967000 7.83967000 7.83965000 7.83967000 7.83960462 0.00007439 4 1520518020 2018.03.08 14:07 7.83965000 7.83964000 7.83964000 7.83965000 7.83960799 0.00007544 2 1520518080 2018.03.08 14:08 7.83963000 7.83963000 7.83963000 7.83964000 7.83961008 0.00007605 3 1520518140 2018.03.08 14:09 7.83963000 7.83960000 7.83960000 7.83963000 7.83960912 0.00007580 9 1520518200 2018.03.08 14:10 7.83962000 7.83963000 7.83960000 7.83963000 7.83961111 0.00007642 7 1520518260 2018.03.08 14:11 7.83963000 7.83961000 7.83961000 7.83964000 7.83961100 0.00007635 10 1520518320 2018.03.08 14:12 7.83960000 7.83961000 7.83960000 7.83961000 7.83961091 0.00007577 2 1520518380 2018.03.08 14:13 7.83960000 7.83960000 7.83960000 7.83960000 7.83960987 0.00007544 1 1520518440 2018.03.08 14:14 7.83961000 7.83961000 7.83960000 7.83961000 7.83960988 0.00007424 3 1520518500 2018.03.08 14:15 7.83960000 7.83968000 7.83942000 7.83969000 7.83961656 0.00006745 72 1520518560 2018.03.08 14:16 7.83968000 7.83970000 7.83968000 7.83970000 7.83962451 0.00005925 4 1520518620 2018.03.08 14:17 7.83969000 7.83970000 7.83969000 7.83970000 7.83963170 0.00005579 2 1520518740 2018.03.08 14:19 7.83969000 7.83969000 7.83969000 7.83971000 7.83963725 0.00005113 18 1520518800 2018.03.08 14:20 7.83967000 7.83966000 7.83966000 7.83971000 7.83963942 0.00004384 30 1520518860 2018.03.08 14:21 7.83967000 7.83967000 7.83965000 7.83967000 7.83964233 0.00003442 7 1520518920 2018.03.08 14:22 7.83966000 7.83966000 7.83964000 7.83967000 7.83964401 0.00003363 8 1520518980 2018.03.08 14:23 7.83966000 7.83967000 7.83965000 7.83967000 7.83964649 0.00003266 7 1520519040 2018.03.08 14:24 7.83967000 7.83966000 7.83964000 7.83967000 7.83964777 0.00003220 10 1520519100 2018.03.08 14:25 7.83965000 7.83965000 7.83965000 7.83966000 7.83964799 0.00003180 3 1520519160 2018.03.08 14:26 7.83965000 7.83962000 7.83961000 7.83966000 7.83964532 0.00003214 13 1520519220 2018.03.08 14:27 7.83963000 7.83963000 7.83963000 7.83964000 7.83964386 0.00003192 5 1520519280 2018.03.08 14:28 7.83963000 7.83963000 7.83961000 7.83963000 7.83964254 0.00003215 9 1520519340 2018.03.08 14:29 7.83962000 7.83955000 7.83950000 7.83963000 7.83963373 0.00003890 29 1520519400 2018.03.08 14:30 7.83955000 7.83949000 7.83949000 7.83956000 7.83962004 0.00005233 25 1520519460 2018.03.08 14:31 7.83952000 7.83959000 7.83952000 7.83969000 7.83961718 0.00005354 35 1520519520 2018.03.08 14:32 7.83959000 7.83963000 7.83956000 7.83963000 7.83961840 0.00005320 21 1520519580 2018.03.08 14:33 7.83963000 7.83963000 7.83963000 7.83963000 7.83961950 0.00005288 1 1520519640 2018.03.08 14:34 7.83961000 7.83966000 7.83961000 7.83966000 7.83962336 0.00005219 8 1520519700 2018.03.08 14:35 7.83967000 7.83967000 7.83964000 7.83967000 7.83962780 0.00005175 6 1520519760 2018.03.08 14:36 7.83966000 7.83966000 7.83965000 7.83966000 7.83963087 0.00005022 3 1520519820 2018.03.08 14:37 7.83967000 7.83966000 7.83966000 7.83967000 7.83963364 0.00004783 2 1520519880 2018.03.08 14:38 7.83967000 7.83966000 7.83965000 7.83967000 7.83963615 0.00004574 8 1520519940 2018.03.08 14:39 7.83963000 7.83962000 7.83959000 7.83963000 7.83963462 0.00004420 7 1520520000 2018.03.08 14:40 7.83965000 7.83967000 7.83965000 7.83967000 7.83963799 0.00004472 4 1520520060 2018.03.08 14:41 7.83966000 7.83963000 7.83962000 7.83966000 7.83963722 0.00004408 9 1520520120 2018.03.08 14:42 7.83962000 7.83962000 7.83960000 7.83962000 7.83963558 0.00004372 4 1520520180 2018.03.08 14:43 7.83962000 7.83962000 7.83962000 7.83962000 7.83963410 0.00004292 1 1520520240 2018.03.08 14:44 7.83962000 7.83973000 7.83960000 7.83978000 7.83964323 0.00004908 53 1520520300 2018.03.08 14:45 7.83973000 7.83951000 7.83951000 7.83974000 7.83963054 0.00005447 21 1520520360 2018.03.08 14:46 7.83956000 7.83947000 7.83943000 7.83957000 7.83961525 0.00006367 22 1520520420 2018.03.08 14:47 7.83948000 7.83946000 7.83946000 7.83948000 7.83960047 0.00007248 7 1520520480 2018.03.08 14:48 7.83946000 7.83943000 7.83943000 7.83946000 7.83958423 0.00008274 277 1520520600 2018.03.08 14:50 7.83944000 7.83941000 7.83939000 7.83945000 7.83956764 0.00009383 18 1520520660 2018.03.08 14:51 7.83939000 7.83934000 7.83932000 7.83939000 7.83954596 0.00011069 31 1520520720 2018.03.08 14:52 7.83936000 7.83927000 7.83926000 7.83936000 7.83951968 0.00013336 32 1520520780 2018.03.08 14:53 7.83928000 7.83927000 7.83923000 7.83928000 7.83949590 0.00014926 45 1520520840 2018.03.08 14:54 7.83926000 7.83939000 7.83926000 7.83939000 7.83948581 0.00015126 50 1520520900 2018.03.08 14:55 7.83947000 7.83930000 7.83930000 7.83947000 7.83946812 0.00015683 28 1520520960 2018.03.08 14:56 7.83930000 7.83899000 7.83898000 7.83930000 7.83942258 0.00019402 28 1520521020 2018.03.08 14:57 7.83898000 7.83841000 7.83831000 7.83898000 7.83932615 0.00030899 91 1520521080 2018.03.08 14:58 7.83835000 7.83812000 7.83812000 7.83849000 7.83921127 0.00042473 57 1520521140 2018.03.08 14:59 7.83822000 7.83783000 7.83783000 7.83822000 7.83907972 0.00054259 59 1520521200 2018.03.08 15:00 7.83783000 7.83800000 7.83781000 7.83800000 7.83897689 0.00060659 34 1520521260 2018.03.08 15:01 7.83798000 7.83797000 7.83797000 7.83798000 7.83888100 0.00065210 9 1520521320 2018.03.08 15:02 7.83798000 7.83799000 7.83797000 7.83799000 7.83879614 0.00068218 6 1520521380 2018.03.08 15:03 7.83800000 7.83800000 7.83800000 7.83801000 7.83872032 0.00069892 7 1520521440 2018.03.08 15:04 7.83801000 7.83804000 7.83801000 7.83804000 7.83865553 0.00070122 3 1520521500 2018.03.08 15:05 7.83804000 7.83809000 7.83804000 7.83811000 7.83860167 0.00068163 16 1520521560 2018.03.08 15:06 7.83810000 7.83810000 7.83810000 7.83810000 7.83855389 0.00066862 2 1520521620 2018.03.08 15:07 7.83810000 7.83806000 7.83806000 7.83810000 7.83850685 0.00065272 5 1520521680 2018.03.08 15:08 7.83809000 7.83804000 7.83804000 7.83809000 7.83846239 0.00063052 12 1520521740 2018.03.08 15:09 7.83804000 7.83800000 7.83799000 7.83806000 7.83841835 0.00060416 13 1520521800 2018.03.08 15:10 7.83799000 7.83798000 7.83797000 7.83799000 7.83837660 0.00057136 3 1520521860 2018.03.08 15:11 7.83797000 7.83798000 7.83797000 7.83798000 7.83833883 0.00053543 2 1520521920 2018.03.08 15:12 7.83797000 7.83799000 7.83797000 7.83800000 7.83830561 0.00049644 5 1520522100 2018.03.08 15:15 7.83804000 7.83920000 7.83804000 7.83942000 7.83839079 0.00050258 102 1520522160 2018.03.08 15:16 7.83919000 7.83915000 7.83915000 7.83919000 7.83846310 0.00050531 6 1520522220 2018.03.08 15:17 7.83915000 7.83920000 7.83915000 7.83921000 7.83853328 0.00053040 6 1520522280 2018.03.08 15:18 7.83920000 7.83920000 7.83920000 7.83920000 7.83859678 0.00057524 1 1520522400 2018.03.08 15:20 7.83920000 7.83920000 7.83918000 7.83920000 7.83865423 0.00061963 6 1520522580 2018.03.08 15:23 7.83919000 7.83919000 7.83919000 7.83919000 7.83870525 0.00064545 1 1520522640 2018.03.08 15:24 7.83920000 7.83785000 7.83785000 7.83920000 7.83862380 0.00060458 71 1520522700 2018.03.08 15:25 7.83789000 7.83809000 7.83784000 7.83822000 7.83857296 0.00058024 46 1520522760 2018.03.08 15:26 7.83807000 7.83834000 7.83802000 7.83837000 7.83855077 0.00055977 35 1520522820 2018.03.08 15:27 7.83834000 7.83838000 7.83834000 7.83838000 7.83853451 0.00054274 5 1520522880 2018.03.08 15:28 7.83838000 7.83838000 7.83838000 7.83838000 7.83851979 0.00052765 4 1520522940 2018.03.08 15:29 7.83842000 7.83823000 7.83823000 7.83855000 7.83849220 0.00051676 20 1520523000 2018.03.08 15:30 7.83828000 7.83841000 7.83826000 7.83843000 7.83848437 0.00050860 36 1520523060 2018.03.08 15:31 7.83840000 7.83840000 7.83840000 7.83841000 7.83847633 0.00050137 7 1520523120 2018.03.08 15:32 7.83840000 7.83840000 7.83840000 7.83840000 7.83846906 0.00049306 6 1520523180 2018.03.08 15:33 7.83840000 7.83833000 7.83833000 7.83841000 7.83845582 0.00048552 19 1520523240 2018.03.08 15:34 7.83832000 7.83834000 7.83832000 7.83836000 7.83844479 0.00047684 9 1520523300 2018.03.08 15:35 7.83835000 7.83842000 7.83835000 7.83848000 7.83844243 0.00046586 32 1520523360 2018.03.08 15:36 7.83842000 7.83882000 7.83842000 7.83882000 7.83847839 0.00045294 22 1520523420 2018.03.08 15:37 7.83889000 7.83905000 7.83889000 7.83905000 7.83853283 0.00044286 32 1520523480 2018.03.08 15:38 7.83904000 7.83906000 7.83904000 7.83906000 7.83858303 0.00042583 7 1520523540 2018.03.08 15:39 7.83905000 7.83881000 7.83873000 7.83905000 7.83860465 0.00040909 23 1520523600 2018.03.08 15:40 7.83881000 7.83883000 7.83881000 7.83883000 7.83862611 0.00039168 2 1520523720 2018.03.08 15:42 7.83884000 7.83884000 7.83884000 7.83884000 7.83864648 0.00037682 3 1520523780 2018.03.08 15:43 7.83884000 7.83862000 7.83862000 7.83884000 7.83864396 0.00035521 18 1520523840 2018.03.08 15:44 7.83862000 7.83860000 7.83859000 7.83862000 7.83863977 0.00033206 7 1520523900 2018.03.08 15:45 7.83859000 7.83862000 7.83859000 7.83862000 7.83863789 0.00028063 5 1520523960 2018.03.08 15:46 7.83862000 7.83867000 7.83862000 7.83867000 7.83864095 0.00025333 4 1520524020 2018.03.08 15:47 7.83861000 7.83861000 7.83861000 7.83861000 7.83863800 0.00024374 2 1520524080 2018.03.08 15:48 7.83861000 7.83863000 7.83861000 7.83863000 7.83863724 0.00023671 2 1520524140 2018.03.08 15:49 7.83863000 7.83855000 7.83855000 7.83865000 7.83862893 0.00022968 4 1520524200 2018.03.08 15:50 7.83853000 7.83854000 7.83853000 7.83854000 7.83862046 0.00021269 4 1520524320 2018.03.08 15:52 7.83852000 7.83859000 7.83852000 7.83861000 7.83861756 0.00020778 20 1520524380 2018.03.08 15:53 7.83858000 7.83867000 7.83858000 7.83867000 7.83862255 0.00020160 14 1520524440 2018.03.08 15:54 7.83867000 7.83868000 7.83867000 7.83868000 7.83862802 0.00019470 7 1520524500 2018.03.08 15:55 7.83871000 7.83872000 7.83871000 7.83876000 7.83863678 0.00018165 22 1520524560 2018.03.08 15:56 7.83873000 7.83873000 7.83873000 7.83873000 7.83864566 0.00016712 6 1520524620 2018.03.08 15:57 7.83873000 7.83875000 7.83873000 7.83877000 7.83865560 0.00015671 14 1520524680 2018.03.08 15:58 7.83875000 7.83885000 7.83875000 7.83885000 7.83867411 0.00015171 29 1520524740 2018.03.08 15:59 7.83883000 7.83897000 7.83883000 7.83898000 7.83870229 0.00013677 37 1520524800 2018.03.08 16:00 7.83896000 7.83897000 7.83894000 7.83898000 7.83872779 0.00012658 53 1520524860 2018.03.08 16:01 7.83897000 7.83899000 7.83895000 7.83900000 7.83875276 0.00014163 18 1520524920 2018.03.08 16:02 7.83899000 7.83894000 7.83894000 7.83899000 7.83877059 0.00015084 11 1520524980 2018.03.08 16:03 7.83894000 7.83897000 7.83892000 7.83897000 7.83878958 0.00016207 24 1520525040 2018.03.08 16:04 7.83896000 7.83895000 7.83895000 7.83896000 7.83880486 0.00016601 2 1520525100 2018.03.08 16:05 7.83895000 7.83894000 7.83894000 7.83895000 7.83881773 0.00016588 2 1520525160 2018.03.08 16:06 7.83894000 7.83894000 7.83894000 7.83894000 7.83882938 0.00016508 1 1520525220 2018.03.08 16:07 7.83894000 7.83894000 7.83894000 7.83894000 7.83883991 0.00016552 5 1520525280 2018.03.08 16:08 7.83894000 7.83894000 7.83894000 7.83894000 7.83884944 0.00016081 10 1520525340 2018.03.08 16:09 7.83894000 7.83895000 7.83894000 7.83895000 7.83885902 0.00015633 4 1520525400 2018.03.08 16:10 7.83895000 7.83900000 7.83895000 7.83902000 7.83887245 0.00014506 25 1520525460 2018.03.08 16:11 7.83903000 7.83902000 7.83901000 7.83903000 7.83888650 0.00012929 22 1520525520 2018.03.08 16:12 7.83902000 7.83899000 7.83899000 7.83911000 7.83889636 0.00011303 28 1520525580 2018.03.08 16:13 7.83899000 7.83904000 7.83899000 7.83905000 7.83891004 0.00010464 31 1520525640 2018.03.08 16:14 7.83905000 7.83916000 7.83905000 7.83918000 7.83893384 0.00010326 25 1520525700 2018.03.08 16:15 7.83918000 7.83927000 7.83917000 7.83927000 7.83896586 0.00011413 29 1520525760 2018.03.08 16:16 7.83928000 7.83934000 7.83927000 7.83940000 7.83900149 0.00012792 38 1520525820 2018.03.08 16:17 7.83933000 7.83968000 7.83933000 7.83968000 7.83906611 0.00018734 28 1520525880 2018.03.08 16:18 7.83968000 7.83969000 7.83968000 7.83978000 7.83912553 0.00023145 25 1520525940 2018.03.08 16:19 7.83975000 7.83964000 7.83954000 7.83977000 7.83917453 0.00026217 34 1520526000 2018.03.08 16:20 7.83965000 7.83971000 7.83964000 7.83971000 7.83922552 0.00029252 27 1520526060 2018.03.08 16:21 7.83970000 7.83967000 7.83962000 7.83970000 7.83926785 0.00031234 31 1520526120 2018.03.08 16:22 7.83966000 7.83969000 7.83966000 7.83971000 7.83930806 0.00032563 29 1520526180 2018.03.08 16:23 7.83968000 7.83971000 7.83966000 7.83974000 7.83934634 0.00033656 21 1520526240 2018.03.08 16:24 7.83971000 7.83972000 7.83967000 7.83973000 7.83938193 0.00034180 20 1520526300 2018.03.08 16:25 7.83970000 7.83967000 7.83967000 7.83971000 7.83940936 0.00033815 18 1520526360 2018.03.08 16:26 7.83969000 7.83979000 7.83969000 7.83981000 7.83944561 0.00033756 30 1520526420 2018.03.08 16:27 7.83984000 7.83986000 7.83983000 7.83987000 7.83948508 0.00033582 29 1520526480 2018.03.08 16:28 7.83985000 7.83994000 7.83981000 7.83994000 7.83952840 0.00033293 33 1520526540 2018.03.08 16:29 7.83994000 7.83995000 7.83993000 7.83997000 7.83956856 0.00032362 16 1520526600 2018.03.08 16:30 7.83997000 7.83989000 7.83988000 7.83997000 7.83959917 0.00030739 21 1520526660 2018.03.08 16:31 7.83987000 7.83991000 7.83987000 7.83991000 7.83962877 0.00028710 3 1520526720 2018.03.08 16:32 7.83992000 7.83993000 7.83991000 7.83996000 7.83965746 0.00025578 22 1520526780 2018.03.08 16:33 7.83994000 7.83988000 7.83986000 7.83997000 7.83967866 0.00021741 24 1520526840 2018.03.08 16:34 7.83985000 7.83997000 7.83985000 7.83998000 7.83970640 0.00018741 12 1520526900 2018.03.08 16:35 7.83997000 7.83997000 7.83997000 7.83997000 7.83973151 0.00016120 2 1520526960 2018.03.08 16:36 7.83999000 7.83997000 7.83997000 7.83999000 7.83975422 0.00013426 10 1520527020 2018.03.08 16:37 7.83997000 7.83997000 7.83994000 7.83999000 7.83977477 0.00013240 12 1520527080 2018.03.08 16:38 7.83996000 7.83997000 7.83996000 7.83999000 7.83979336 0.00013029 13 1520527140 2018.03.08 16:39 7.83997000 7.83994000 7.83993000 7.83997000 7.83980733 0.00012384 10 1520527200 2018.03.08 16:40 7.83995000 7.83994000 7.83993000 7.83997000 7.83981996 0.00011997 9 1520527260 2018.03.08 16:41 7.83996000 7.83997000 7.83994000 7.83997000 7.83983425 0.00011325 12 1520527320 2018.03.08 16:42 7.83997000 7.83996000 7.83996000 7.83997000 7.83984623 0.00010608 8 1520527380 2018.03.08 16:43 7.83995000 7.83995000 7.83994000 7.83996000 7.83985611 0.00009874 5 1520527440 2018.03.08 16:44 7.83996000 7.83997000 7.83994000 7.83997000 7.83986696 0.00009057 8 1520527500 2018.03.08 16:45 7.83996000 7.83997000 7.83995000 7.83998000 7.83987677 0.00007453 7 1520527560 2018.03.08 16:46 7.83999000 7.83997000 7.83996000 7.83999000 7.83988565 0.00006707 6 1520527620 2018.03.08 16:47 7.83997000 7.84069000 7.83997000 7.84070000 7.83996226 0.00016548 69 1520527680 2018.03.08 16:48 7.84069000 7.84096000 7.84067000 7.84103000 7.84005728 0.00026843 62 1520527740 2018.03.08 16:49 7.84100000 7.84175000 7.84090000 7.84175000 7.84021849 0.00046735 141 1520527800 2018.03.08 16:50 7.84175000 7.84202000 7.84175000 7.84202000 7.84039006 0.00063226 58 1520527860 2018.03.08 16:51 7.84197000 7.84201000 7.84197000 7.84205000 7.84054434 0.00074787 50 1520527920 2018.03.08 16:52 7.84201000 7.84231000 7.84195000 7.84231000 7.84071250 0.00086831 64 1520527980 2018.03.08 16:53 7.84230000 7.84228000 7.84228000 7.84245000 7.84086179 0.00095126 51 1520528040 2018.03.08 16:54 7.84221000 7.84188000 7.84177000 7.84229000 7.84095876 0.00098137 79 1520528100 2018.03.08 16:55 7.84185000 7.84165000 7.84116000 7.84188000 7.84102459 0.00098441 79 1520528160 2018.03.08 16:56 7.84167000 7.84158000 7.84158000 7.84180000 7.84107749 0.00097546 42 1520528220 2018.03.08 16:57 7.84158000 7.84143000 7.84141000 7.84163000 7.84111106 0.00095330 59 1520528280 2018.03.08 16:58 7.84144000 7.84138000 7.84132000 7.84144000 7.84113667 0.00092447 26 1520528340 2018.03.08 16:59 7.84138000 7.84153000 7.84138000 7.84154000 7.84117413 0.00089327 50 1520528400 2018.03.08 17:00 7.84148000 7.84144000 7.84142000 7.84156000 7.84119945 0.00085319 31 1520528460 2018.03.08 17:01 7.84144000 7.84168000 7.84144000 7.84168000 7.84124522 0.00081490 22 1520528520 2018.03.08 17:02 7.84168000 7.84168000 7.84166000 7.84181000 7.84128663 0.00076653 22 1520528580 2018.03.08 17:03 7.84171000 7.84180000 7.84170000 7.84189000 7.84133552 0.00070910 24 1520528640 2018.03.08 17:04 7.84180000 7.84194000 7.84180000 7.84194000 7.84139309 0.00064228 17 1520528700 2018.03.08 17:05 7.84185000 7.84183000 7.84181000 7.84185000 7.84143470 0.00055327 8 1520528760 2018.03.08 17:06 7.84188000 7.84191000 7.84183000 7.84191000 7.84147997 0.00043508 7 1520528820 2018.03.08 17:07 7.84193000 7.84191000 7.84183000 7.84194000 7.84152092 0.00038344 18 1520528880 2018.03.08 17:08 7.84190000 7.84187000 7.84185000 7.84191000 7.84155417 0.00034689 15 1520528940 2018.03.08 17:09 7.84183000 7.84196000 7.84183000 7.84196000 7.84159282 0.00032984 13 1520529000 2018.03.08 17:10 7.84194000 7.84193000 7.84193000 7.84201000 7.84162493 0.00030509 7 1520529060 2018.03.08 17:11 7.84193000 7.84193000 7.84193000 7.84193000 7.84165399 0.00028500 1 1520529120 2018.03.08 17:12 7.84193000 7.84195000 7.84191000 7.84201000 7.84168218 0.00024060 9 1520529180 2018.03.08 17:13 7.84196000 7.84192000 7.84192000 7.84196000 7.84170483 0.00019958 2 1520529240 2018.03.08 17:14 7.84195000 7.84203000 7.84195000 7.84204000 7.84173580 0.00020165 9 1520529300 2018.03.08 17:15 7.84206000 7.84211000 7.84203000 7.84211000 7.84177143 0.00021135 16 1520529360 2018.03.08 17:16 7.84212000 7.84210000 7.84207000 7.84214000 7.84180273 0.00021539 15 1520529420 2018.03.08 17:17 7.84209000 7.84217000 7.84209000 7.84217000 7.84183770 0.00020943 11 1520529480 2018.03.08 17:18 7.84217000 7.84221000 7.84212000 7.84224000 7.84187316 0.00019368 17 1520529540 2018.03.08 17:19 7.84221000 7.84219000 7.84219000 7.84224000 7.84190334 0.00018505 14 1520529600 2018.03.08 17:20 7.84221000 7.84231000 7.84221000 7.84232000 7.84194207 0.00016733 10 1520529660 2018.03.08 17:21 7.84230000 7.84237000 7.84230000 7.84237000 7.84198282 0.00017370 9 1520529720 2018.03.08 17:22 7.84239000 7.84194000 7.84193000 7.84239000 7.84197874 0.00016121 50 1520529780 2018.03.08 17:23 7.84193000 7.84199000 7.84193000 7.84205000 7.84197982 0.00015586 17 1520529840 2018.03.08 17:24 7.84203000 7.84202000 7.84201000 7.84206000 7.84198364 0.00015461 15 1520529900 2018.03.08 17:25 7.84204000 7.84213000 7.84204000 7.84213000 7.84199758 0.00014903 13 1520529960 2018.03.08 17:26 7.84216000 7.84215000 7.84208000 7.84218000 7.84201210 0.00014629 9 1520530020 2018.03.08 17:27 7.84216000 7.84219000 7.84215000 7.84220000 7.84202904 0.00014377 8 1520530080 2018.03.08 17:28 7.84218000 7.84221000 7.84218000 7.84221000 7.84204627 0.00013864 7 1520530140 2018.03.08 17:29 7.84223000 7.84221000 7.84221000 7.84226000 7.84206187 0.00013661 9 1520530200 2018.03.08 17:30 7.84223000 7.84223000 7.84223000 7.84225000 7.84207788 0.00013291 6 1520530260 2018.03.08 17:31 7.84225000 7.84205000 7.84205000 7.84225000 7.84207523 0.00012986 22 1520530320 2018.03.08 17:32 7.84200000 7.84190000 7.84186000 7.84200000 7.84205854 0.00013942 30 1520530380 2018.03.08 17:33 7.84195000 7.84198000 7.84192000 7.84198000 7.84205106 0.00014081 5 1520530440 2018.03.08 17:34 7.84194000 7.84190000 7.84188000 7.84195000 7.84203667 0.00015192 8 1520530500 2018.03.08 17:35 7.84187000 7.84190000 7.84187000 7.84193000 7.84202365 0.00016050 7 1520530560 2018.03.08 17:36 7.84192000 7.84198000 7.84189000 7.84201000 7.84201950 0.00016195 9 1520530620 2018.03.08 17:37 7.84199000 7.84215000 7.84198000 7.84218000 7.84203193 0.00015520 38 1520530680 2018.03.08 17:38 7.84215000 7.84214000 7.84213000 7.84218000 7.84204222 0.00014782 22 1520530740 2018.03.08 17:39 7.84213000 7.84220000 7.84213000 7.84220000 7.84205725 0.00014342 21 1520530800 2018.03.08 17:40 7.84219000 7.84221000 7.84219000 7.84224000 7.84207179 0.00013314 13 1520530860 2018.03.08 17:41 7.84218000 7.84214000 7.84212000 7.84219000 7.84207829 0.00011592 14 1520530920 2018.03.08 17:42 7.84214000 7.84217000 7.84214000 7.84218000 7.84208702 0.00011282 10 1520530980 2018.03.08 17:43 7.84218000 7.84210000 7.84208000 7.84218000 7.84208826 0.00011064 9 1520531040 2018.03.08 17:44 7.84211000 7.84211000 7.84209000 7.84212000 7.84209033 0.00010944 9 1520531100 2018.03.08 17:45 7.84211000 7.84209000 7.84209000 7.84212000 7.84209030 0.00010908 8 1520531160 2018.03.08 17:46 7.84204000 7.84190000 7.84189000 7.84211000 7.84207217 0.00011737 40 1520531220 2018.03.08 17:47 7.84190000 7.84168000 7.84165000 7.84190000 7.84203482 0.00014644 60 1520531280 2018.03.08 17:48 7.84167000 7.84166000 7.84166000 7.84167000 7.84199913 0.00016799 4 1520531400 2018.03.08 17:50 7.84172000 7.84166000 7.84165000 7.84174000 7.84196683 0.00018257 13 1520531460 2018.03.08 17:51 7.84167000 7.84168000 7.84166000 7.84168000 7.84193951 0.00018828 28 1520531520 2018.03.08 17:52 7.84169000 7.84160000 7.84154000 7.84170000 7.84190718 0.00020691 59 1520531580 2018.03.08 17:53 7.84160000 7.84158000 7.84157000 7.84160000 7.84187602 0.00022643 21 1520531640 2018.03.08 17:54 7.84159000 7.84159000 7.84158000 7.84161000 7.84184878 0.00024097 31 1520531700 2018.03.08 17:55 7.84157000 7.84156000 7.84156000 7.84160000 7.84182128 0.00025682 24 1520531760 2018.03.08 17:56 7.84148000 7.84153000 7.84148000 7.84156000 7.84179354 0.00027253 13 1520531820 2018.03.08 17:57 7.84151000 7.84141000 7.84131000 7.84151000 7.84175701 0.00029315 46 1520531880 2018.03.08 17:58 7.84141000 7.84123000 7.84115000 7.84141000 7.84170682 0.00031645 63 1520531940 2018.03.08 17:59 7.84122000 7.84134000 7.84118000 7.84134000 7.84167188 0.00032134 74 1520532000 2018.03.08 18:00 7.84135000 7.84131000 7.84115000 7.84140000 7.84163742 0.00031762 56 1520532060 2018.03.08 18:01 7.84131000 7.84143000 7.84131000 7.84149000 7.84161766 0.00029841 45 1520532120 2018.03.08 18:02 7.84144000 7.84156000 7.84142000 7.84156000 7.84161217 0.00027580 27 1520532180 2018.03.08 18:03 7.84156000 7.84124000 7.84121000 7.84160000 7.84157673 0.00026220 58 1520532240 2018.03.08 18:04 7.84123000 7.84134000 7.84121000 7.84139000 7.84155418 0.00024143 46 1520532300 2018.03.08 18:05 7.84136000 7.84151000 7.84135000 7.84152000 7.84154997 0.00020707 55 1520532360 2018.03.08 18:06 7.84152000 7.84181000 7.84152000 7.84181000 7.84157474 0.00018230 46 1520532420 2018.03.08 18:07 7.84181000 7.84184000 7.84176000 7.84184000 7.84160000 0.00018563 22 1520532480 2018.03.08 18:08 7.84177000 7.84168000 7.84166000 7.84177000 7.84160762 0.00018872 36 1520532540 2018.03.08 18:09 7.84168000 7.84169000 7.84165000 7.84171000 7.84161547 0.00019263 20 1520532600 2018.03.08 18:10 7.84169000 7.84170000 7.84167000 7.84170000 7.84162352 0.00019693 17 1520532660 2018.03.08 18:11 7.84169000 7.84179000 7.84169000 7.84179000 7.84163937 0.00020737 14 1520532720 2018.03.08 18:12 7.84179000 7.84209000 7.84179000 7.84210000 7.84168229 0.00024820 79 1520532780 2018.03.08 18:13 7.84210000 7.84191000 7.84190000 7.84213000 7.84170398 0.00026204 46 1520532840 2018.03.08 18:14 7.84196000 7.84197000 7.84192000 7.84201000 7.84172931 0.00027860 40 1520532900 2018.03.08 18:15 7.84197000 7.84199000 7.84194000 7.84202000 7.84175414 0.00029275 29 1520532960 2018.03.08 18:16 7.84199000 7.84201000 7.84196000 7.84204000 7.84177851 0.00030413 28 1520533020 2018.03.08 18:17 7.84202000 7.84200000 7.84200000 7.84204000 7.84179960 0.00030512 17 1520533080 2018.03.08 18:18 7.84201000 7.84204000 7.84199000 7.84204000 7.84182250 0.00029031 17 1520533140 2018.03.08 18:19 7.84204000 7.84209000 7.84204000 7.84209000 7.84184797 0.00028383 12 1520533200 2018.03.08 18:20 7.84210000 7.84210000 7.84209000 7.84210000 7.84187198 0.00026953 9 1520533260 2018.03.08 18:21 7.84210000 7.84199000 7.84198000 7.84214000 7.84188322 0.00025481 58 1520533320 2018.03.08 18:22 7.84204000 7.84215000 7.84195000 7.84222000 7.84190862 0.00025641 65 1520533380 2018.03.08 18:23 7.84215000 7.84231000 7.84215000 7.84233000 7.84194685 0.00023137 63 1520533440 2018.03.08 18:24 7.84231000 7.84232000 7.84231000 7.84232000 7.84198239 0.00020774 5 1520533500 2018.03.08 18:25 7.84232000 7.84239000 7.84232000 7.84239000 7.84202121 0.00020236 7 1520533560 2018.03.08 18:26 7.84240000 7.84240000 7.84238000 7.84244000 7.84205728 0.00021695 11 1520533620 2018.03.08 18:27 7.84239000 7.84233000 7.84232000 7.84244000 7.84208326 0.00022273 17 1520533680 2018.03.08 18:28 7.84238000 7.84239000 7.84233000 7.84244000 7.84211247 0.00021691 21 1520533740 2018.03.08 18:29 7.84240000 7.84242000 7.84240000 7.84244000 7.84214176 0.00020809 8 1520533800 2018.03.08 18:30 7.84244000 7.84234000 7.84234000 7.84244000 7.84216064 0.00018840 21 1520533860 2018.03.08 18:31 7.84233000 7.84232000 7.84232000 7.84238000 7.84217582 0.00017205 11 1520533920 2018.03.08 18:32 7.84232000 7.84228000 7.84213000 7.84232000 7.84218574 0.00017217 33 1520533980 2018.03.08 18:33 7.84229000 7.84231000 7.84229000 7.84243000 7.84219757 0.00016198 36 1520534040 2018.03.08 18:34 7.84232000 7.84242000 7.84231000 7.84242000 7.84221876 0.00015873 25 1520534100 2018.03.08 18:35 7.84243000 7.84244000 7.84243000 7.84244000 7.84223983 0.00015508 3 1520534160 2018.03.08 18:36 7.84245000 7.84251000 7.84245000 7.84252000 7.84226556 0.00015421 17 1520534220 2018.03.08 18:37 7.84252000 7.84278000 7.84252000 7.84284000 7.84231455 0.00017577 43 1520534280 2018.03.08 18:38 7.84277000 7.84296000 7.84277000 7.84296000 7.84237602 0.00021411 33 1520534340 2018.03.08 18:39 7.84294000 7.84293000 7.84292000 7.84294000 7.84242878 0.00023848 25 1520534400 2018.03.08 18:40 7.84293000 7.84314000 7.84293000 7.84314000 7.84249652 0.00027856 38 1520534460 2018.03.08 18:41 7.84308000 7.84354000 7.84308000 7.84371000 7.84259590 0.00034876 68 1520534520 2018.03.08 18:42 7.84354000 7.84185000 7.84181000 7.84359000 7.84252486 0.00036556 87 1520534580 2018.03.08 18:43 7.84185000 7.84188000 7.84185000 7.84190000 7.84246344 0.00039055 38 1520534640 2018.03.08 18:44 7.84190000 7.84189000 7.84181000 7.84193000 7.84240883 0.00041509 29 1520534700 2018.03.08 18:45 7.84195000 7.84188000 7.84188000 7.84223000 7.84235847 0.00043931 188 1520534760 2018.03.08 18:46 7.84187000 7.84216000 7.84187000 7.84218000 7.84233956 0.00044527 54 1520534820 2018.03.08 18:47 7.84217000 7.84226000 7.84217000 7.84226000 7.84233199 0.00044730 17 1520534880 2018.03.08 18:48 7.84226000 7.84237000 7.84226000 7.84237000 7.84233561 0.00044638 11 1520534940 2018.03.08 18:49 7.84237000 7.84219000 7.84219000 7.84240000 7.84232174 0.00045007 23 1520535000 2018.03.08 18:50 7.84217000 7.84180000 7.84180000 7.84217000 7.84227205 0.00047535 29 1520535060 2018.03.08 18:51 7.84181000 7.84192000 7.84176000 7.84192000 7.84223852 0.00049000 18 1520535120 2018.03.08 18:52 7.84192000 7.84217000 7.84192000 7.84219000 7.84223200 0.00049194 34 1520535180 2018.03.08 18:53 7.84215000 7.84207000 7.84207000 7.84224000 7.84221657 0.00049713 26 1520535240 2018.03.08 18:54 7.84208000 7.84225000 7.84206000 7.84227000 7.84221975 0.00049426 33 1520535300 2018.03.08 18:55 7.84225000 7.84230000 7.84225000 7.84234000 7.84222739 0.00049027 18 1520535360 2018.03.08 18:56 7.84230000 7.84234000 7.84229000 7.84236000 7.84223812 0.00048460 32 1520535420 2018.03.08 18:57 7.84236000 7.84236000 7.84236000 7.84240000 7.84224973 0.00046829 4 1520535480 2018.03.08 18:58 7.84236000 7.84230000 7.84228000 7.84236000 7.84225451 0.00044037 17 1520535540 2018.03.08 18:59 7.84230000 7.84193000 7.84193000 7.84230000 7.84222361 0.00041931 26 1520535600 2018.03.08 19:00 7.84193000 7.84190000 7.84188000 7.84197000 7.84219279 0.00036958 15 1520535660 2018.03.08 19:01 7.84191000 7.84191000 7.84188000 7.84191000 7.84216586 0.00021175 5 1520535780 2018.03.08 19:03 7.84188000 7.84191000 7.84184000 7.84191000 7.84214149 0.00019999 14 1520535900 2018.03.08 19:05 7.84191000 7.84191000 7.84191000 7.84191000 7.84211944 0.00019370 1 1520536020 2018.03.08 19:07 7.84197000 7.84194000 7.84189000 7.84206000 7.84210235 0.00018948 31 1520536080 2018.03.08 19:08 7.84195000 7.84195000 7.84195000 7.84195000 7.84208784 0.00018613 1 1520536140 2018.03.08 19:09 7.84194000 7.84194000 7.84192000 7.84194000 7.84207376 0.00018874 6 1520536980 2018.03.08 19:23 7.84194000 7.84193000 7.84193000 7.84194000 7.84206007 0.00018707 3 1520537040 2018.03.08 19:24 7.84190000 7.84192000 7.84190000 7.84192000 7.84204673 0.00017607 3 1520537280 2018.03.08 19:28 7.84192000 7.84192000 7.84192000 7.84192000 7.84203466 0.00017494 1 1520537340 2018.03.08 19:29 7.84192000 7.84192000 7.84192000 7.84192000 7.84202374 0.00016951 2 1520537460 2018.03.08 19:31 7.84190000 7.84190000 7.84190000 7.84190000 7.84201196 0.00017160 1 1520537520 2018.03.08 19:32 7.84190000 7.84187000 7.84187000 7.84190000 7.84199844 0.00017234 4 1520537580 2018.03.08 19:33 7.84191000 7.84191000 7.84191000 7.84191000 7.84199001 0.00017377 2 1520537700 2018.03.08 19:35 7.84188000 7.84188000 7.84188000 7.84188000 7.84197954 0.00016636 2 1520537760 2018.03.08 19:36 7.84185000 7.84175000 7.84171000 7.84185000 7.84195768 0.00015879 10 1520537820 2018.03.08 19:37 7.84175000 7.84175000 7.84175000 7.84175000 7.84193790 0.00014055 2 1520537880 2018.03.08 19:38 7.84177000 7.84177000 7.84177000 7.84177000 7.84192191 0.00010787 4 1520538000 2018.03.08 19:40 7.84177000 7.84177000 7.84177000 7.84177000 7.84190744 0.00006895 1 1520538120 2018.03.08 19:42 7.84177000 7.84169000 7.84163000 7.84177000 7.84188673 0.00007780 16 1520538180 2018.03.08 19:43 7.84170000 7.84172000 7.84170000 7.84172000 7.84187085 0.00008326 4 1520538240 2018.03.08 19:44 7.84170000 7.84170000 7.84170000 7.84170000 7.84185458 0.00008935 1 1520538420 2018.03.08 19:47 7.84172000 7.84172000 7.84172000 7.84172000 7.84184176 0.00009275 1 1520539020 2018.03.08 19:57 7.84171000 7.84171000 7.84171000 7.84171000 7.84182921 0.00009579 1 1520539140 2018.03.08 19:59 7.84174000 7.84178000 7.84174000 7.84192000 7.84182453 0.00009309 7 1520539200 2018.03.08 20:00 7.84177000 7.84179000 7.84177000 7.84179000 7.84182124 0.00008888 2 1520539260 2018.03.08 20:01 7.84178000 7.84177000 7.84177000 7.84178000 7.84181636 0.00008500 4 1520539320 2018.03.08 20:02 7.84176000 7.84175000 7.84174000 7.84176000 7.84181004 0.00008140 4 1520539380 2018.03.08 20:03 7.84181000 7.84178000 7.84176000 7.84190000 7.84180718 0.00007729 11 1520539440 2018.03.08 20:04 7.84181000 7.84178000 7.84178000 7.84181000 7.84180459 0.00007259 2 1520539500 2018.03.08 20:05 7.84176000 7.84176000 7.84176000 7.84176000 7.84180034 0.00006701 2 1520539560 2018.03.08 20:06 7.84175000 7.84173000 7.84173000 7.84175000 7.84179364 0.00006218 2 1520539620 2018.03.08 20:07 7.84172000 7.84187000 7.84170000 7.84187000 7.84180092 0.00006540 13 1520539680 2018.03.08 20:08 7.84187000 7.84187000 7.84187000 7.84187000 7.84180750 0.00006641 1 1520539800 2018.03.08 20:10 7.84188000 7.84188000 7.84188000 7.84188000 7.84181440 0.00007084 1 1520539860 2018.03.08 20:11 7.84188000 7.84188000 7.84188000 7.84188000 7.84182065 0.00007467 1 1520539920 2018.03.08 20:12 7.84188000 7.84188000 7.84188000 7.84188000 7.84182630 0.00007742 2 1520539980 2018.03.08 20:13 7.84188000 7.84188000 7.84188000 7.84188000 7.84183141 0.00008014 2 1520540040 2018.03.08 20:14 7.84188000 7.84188000 7.84188000 7.84188000 7.84183604 0.00008214 1 1520540160 2018.03.08 20:16 7.84190000 7.84189000 7.84189000 7.84190000 7.84184118 0.00007883 2 1520540220 2018.03.08 20:17 7.84189000 7.84188000 7.84188000 7.84189000 7.84184488 0.00007620 2 1520540280 2018.03.08 20:18 7.84194000 7.84189000 7.84189000 7.84194000 7.84184918 0.00007144 5 1520540400 2018.03.08 20:20 7.84190000 7.84192000 7.84190000 7.84192000 7.84185592 0.00006960 3 1520540460 2018.03.08 20:21 7.84192000 7.84201000 7.84192000 7.84201000 7.84187059 0.00007448 12 1520540520 2018.03.08 20:22 7.84200000 7.84201000 7.84200000 7.84201000 7.84188387 0.00008184 2 1520540580 2018.03.08 20:23 7.84201000 7.84191000 7.84191000 7.84201000 7.84188636 0.00008008 12 1520540760 2018.03.08 20:26 7.84191000 7.84187000 7.84187000 7.84191000 7.84188480 0.00007542 4 1520540820 2018.03.08 20:27 7.84187000 7.84187000 7.84187000 7.84187000 7.84188339 0.00006896 1 1520540940 2018.03.08 20:29 7.84187000 7.84186000 7.84186000 7.84189000 7.84188116 0.00006497 10 1520541000 2018.03.08 20:30 7.84184000 7.84186000 7.84184000 7.84186000 7.84187915 0.00006108 4 1520541060 2018.03.08 20:31 7.84191000 7.84187000 7.84186000 7.84192000 7.84187828 0.00005511 19 1520541120 2018.03.08 20:32 7.84184000 7.84184000 7.84184000 7.84184000 7.84187463 0.00004601 2 1520541180 2018.03.08 20:33 7.84186000 7.84186000 7.84186000 7.84186000 7.84187324 0.00004661 1 1520541360 2018.03.08 20:36 7.84186000 7.84186000 7.84186000 7.84191000 7.84187198 0.00004717 5 1520541420 2018.03.08 20:37 7.84185000 7.84185000 7.84185000 7.84185000 7.84186988 0.00004816 1 1520541480 2018.03.08 20:38 7.84186000 7.84186000 7.84186000 7.84186000 7.84186894 0.00004851 1 1520541540 2018.03.08 20:39 7.84187000 7.84187000 7.84187000 7.84187000 7.84186904 0.00004841 1 1520541900 2018.03.08 20:45 7.84187000 7.84187000 7.84187000 7.84187000 7.84186913 0.00004831 2 1520541960 2018.03.08 20:46 7.84187000 7.84189000 7.84187000 7.84190000 7.84187112 0.00004778 12 1520542620 2018.03.08 20:57 7.84189000 7.84191000 7.84189000 7.84191000 7.84187482 0.00004722 3 1520542980 2018.03.08 21:03 7.84191000 7.84191000 7.84191000 7.84191000 7.84187817 0.00004694 2 1520543040 2018.03.08 21:04 7.84188000 7.84188000 7.84188000 7.84188000 7.84187835 0.00004682 1 1520543100 2018.03.08 21:05 7.84188000 7.84189000 7.84188000 7.84189000 7.84187946 0.00004575 3 1520543400 2018.03.08 21:10 7.84189000 7.84189000 7.84189000 7.84189000 7.84188046 0.00003527 2 1520543460 2018.03.08 21:11 7.84188000 7.84188000 7.84188000 7.84188000 7.84188042 0.00002011 1 1520543760 2018.03.08 21:16 7.84188000 7.84189000 7.84188000 7.84189000 7.84188133 0.00001944 2 1520543940 2018.03.08 21:19 7.84187000 7.84187000 7.84187000 7.84187000 7.84188025 0.00001905 1 1520544000 2018.03.08 21:20 7.84188000 7.84188000 7.84188000 7.84188000 7.84188023 0.00001891 1 1520544240 2018.03.08 21:24 7.84187000 7.84187000 7.84187000 7.84187000 7.84187925 0.00001825 1 1520544420 2018.03.08 21:27 7.84187000 7.84187000 7.84187000 7.84188000 7.84187837 0.00001769 3 1520544540 2018.03.08 21:29 7.84188000 7.84188000 7.84188000 7.84188000 7.84187853 0.00001762 1 1520544600 2018.03.08 21:30 7.84187000 7.84187000 7.84187000 7.84189000 7.84187772 0.00001545 5 1520544780 2018.03.08 21:33 7.84188000 7.84187000 7.84187000 7.84188000 7.84187698 0.00001507 2 1520544840 2018.03.08 21:34 7.84188000 7.84187000 7.84187000 7.84188000 7.84187632 0.00001475 4 1520544960 2018.03.08 21:36 7.84189000 7.84187000 7.84187000 7.84189000 7.84187571 0.00001375 2 1520545020 2018.03.08 21:37 7.84186000 7.84192000 7.84186000 7.84192000 7.84187993 0.00001534 10 1520545080 2018.03.08 21:38 7.84191000 7.84192000 7.84191000 7.84192000 7.84188375 0.00001693 4 1520545200 2018.03.08 21:40 7.84192000 7.84192000 7.84192000 7.84192000 7.84188720 0.00001813 3 1520545260 2018.03.08 21:41 7.84192000 7.84191000 7.84191000 7.84192000 7.84188937 0.00001880 2 1520545320 2018.03.08 21:42 7.84191000 7.84191000 7.84191000 7.84191000 7.84189134 0.00001899 3 1520545380 2018.03.08 21:43 7.84191000 7.84191000 7.84191000 7.84191000 7.84189311 0.00001934 2 1520545620 2018.03.08 21:47 7.84193000 7.84193000 7.84193000 7.84193000 7.84189663 0.00002146 2 1520545800 2018.03.08 21:50 7.84195000 7.84195000 7.84195000 7.84195000 7.84190171 0.00002556 1 1520545860 2018.03.08 21:51 7.84195000 7.84193000 7.84193000 7.84195000 7.84190440 0.00002692 7 1520545920 2018.03.08 21:52 7.84193000 7.84191000 7.84191000 7.84193000 7.84190494 0.00002653 2 1520545980 2018.03.08 21:53 7.84192000 7.84192000 7.84192000 7.84192000 7.84190637 0.00002690 1 1520546040 2018.03.08 21:54 7.84192000 7.84192000 7.84192000 7.84192000 7.84190767 0.00002609 2 1520546160 2018.03.08 21:56 7.84192000 7.84192000 7.84192000 7.84192000 7.84190884 0.00002572 3 1520546400 2018.03.08 22:00 7.84192000 7.84192000 7.84192000 7.84192000 7.84190991 0.00002448 1 1520546520 2018.03.08 22:02 7.84192000 7.84192000 7.84192000 7.84192000 7.84191087 0.00002299 1 1520546760 2018.03.08 22:06 7.84193000 7.84193000 7.84193000 7.84193000 7.84191269 0.00002240 1 1520546940 2018.03.08 22:09 7.84193000 7.84190000 7.84190000 7.84193000 7.84191148 0.00002049 5 1520547000 2018.03.08 22:10 7.84189000 7.84189000 7.84189000 7.84189000 7.84190944 0.00001922 1 1520547420 2018.03.08 22:17 7.84191000 7.84193000 7.84191000 7.84193000 7.84191139 0.00001699 3 1520547720 2018.03.08 22:22 7.84193000 7.84193000 7.84193000 7.84193000 7.84191317 0.00001396 1 1520548020 2018.03.08 22:27 7.84192000 7.84191000 7.84191000 7.84192000 7.84191286 0.00001402 2 1520548140 2018.03.08 22:29 7.84191000 7.84191000 7.84191000 7.84191000 7.84191259 0.00001406 1 1520548200 2018.03.08 22:30 7.84191000 7.84191000 7.84191000 7.84191000 7.84191234 0.00001407 1 1520548380 2018.03.08 22:33 7.84190000 7.84185000 7.84185000 7.84190000 7.84190641 0.00002142 8 1520548440 2018.03.08 22:34 7.84184000 7.84184000 7.84184000 7.84184000 7.84190008 0.00002798 1 1520548500 2018.03.08 22:35 7.84189000 7.84184000 7.84184000 7.84190000 7.84189436 0.00003289 12 1520548560 2018.03.08 22:36 7.84182000 7.84182000 7.84182000 7.84182000 7.84188728 0.00003822 2 1520548620 2018.03.08 22:37 7.84183000 7.84183000 7.84183000 7.84183000 7.84188182 0.00003947 1 1520548680 2018.03.08 22:38 7.84184000 7.84184000 7.84184000 7.84184000 7.84187784 0.00004033 1 1520548740 2018.03.08 22:39 7.84183000 7.84184000 7.84183000 7.84184000 7.84187424 0.00004167 2 1520549100 2018.03.08 22:45 7.84184000 7.84184000 7.84184000 7.84184000 7.84187098 0.00004204 1 1520549220 2018.03.08 22:47 7.84184000 7.84184000 7.84184000 7.84184000 7.84186803 0.00004196 1 1520549400 2018.03.08 22:50 7.84184000 7.84184000 7.84184000 7.84184000 7.84186536 0.00004144 1 1520549460 2018.03.08 22:51 7.84183000 7.84183000 7.84183000 7.84183000 7.84186199 0.00004106 1 1520549820 2018.03.08 22:57 7.84183000 7.84183000 7.84183000 7.84183000 7.84185894 0.00004015 3 1520550000 2018.03.08 23:00 7.84179000 7.84179000 7.84179000 7.84179000 7.84185238 0.00004075 1 1520550420 2018.03.08 23:07 7.84179000 7.84181000 7.84179000 7.84181000 7.84184834 0.00004102 2 1520550540 2018.03.08 23:09 7.84185000 7.84184000 7.84182000 7.84187000 7.84184755 0.00004010 7 1520550660 2018.03.08 23:11 7.84184000 7.84184000 7.84184000 7.84184000 7.84184683 0.00003569 2 1520550720 2018.03.08 23:12 7.84182000 7.84182000 7.84182000 7.84182000 7.84184427 0.00003088 1 1520550840 2018.03.08 23:14 7.84180000 7.84181000 7.84179000 7.84181000 7.84184101 0.00002773 5 1520551020 2018.03.08 23:17 7.84180000 7.84180000 7.84180000 7.84180000 7.84183710 0.00002383 1 1520551080 2018.03.08 23:18 7.84179000 7.84179000 7.84179000 7.84179000 7.84183262 0.00001851 1 1520551140 2018.03.08 23:19 7.84185000 7.84171000 7.84171000 7.84185000 7.84182094 0.00003035 6 1520551200 2018.03.08 23:20 7.84171000 7.84185000 7.84171000 7.84190000 7.84182371 0.00003090 13 1520551320 2018.03.08 23:22 7.84185000 7.84185000 7.84185000 7.84185000 7.84182621 0.00003156 1 1520551380 2018.03.08 23:23 7.84182000 7.84179000 7.84179000 7.84182000 7.84182276 0.00003202 5 1520551440 2018.03.08 23:24 7.84179000 7.84179000 7.84179000 7.84179000 7.84181964 0.00003246 1 1520551500 2018.03.08 23:25 7.84179000 7.84179000 7.84179000 7.84179000 7.84181682 0.00003253 2 1520551560 2018.03.08 23:26 7.84175000 7.84178000 7.84174000 7.84178000 7.84181331 0.00003283 22 1520551620 2018.03.08 23:27 7.84178000 7.84178000 7.84178000 7.84178000 7.84181014 0.00003287 2 1520551740 2018.03.08 23:29 7.84178000 7.84178000 7.84178000 7.84178000 7.84180727 0.00003264 2 1520551800 2018.03.08 23:30 7.84178000 7.84178000 7.84178000 7.84178000 7.84180467 0.00003215 2 1520552580 2018.03.08 23:43 7.84178000 7.84176000 7.84176000 7.84178000 7.84180042 0.00003280 2 1520552700 2018.03.08 23:45 7.84174000 7.84166000 7.84166000 7.84174000 7.84178704 0.00004410 11 1520552760 2018.03.08 23:46 7.84167000 7.84167000 7.84166000 7.84167000 7.84177590 0.00005204 3 1520552820 2018.03.08 23:47 7.84166000 7.84167000 7.84166000 7.84167000 7.84176581 0.00005792 2 1520553000 2018.03.08 23:50 7.84168000 7.84168000 7.84168000 7.84168000 7.84175764 0.00005986 1 1520553120 2018.03.08 23:52 7.84168000 7.84130000 7.84129000 7.84168000 7.84171405 0.00011974 9 1520553180 2018.03.08 23:53 7.84132000 7.84126000 7.84123000 7.84132000 7.84167081 0.00016136 6 1520553240 2018.03.08 23:54 7.84124000 7.84071000 7.84063000 7.84124000 7.84157931 0.00027861 14 1520553300 2018.03.08 23:55 7.84078000 7.84079000 7.84078000 7.84079000 7.84150413 0.00034136 4 1520553360 2018.03.08 23:56 7.84079000 7.84079000 7.84079000 7.84079000 7.84143612 0.00038742 1 1520553420 2018.03.08 23:57 7.84079000 7.84079000 7.84079000 7.84079000 7.84137459 0.00042489 2 1520553480 2018.03.08 23:58 7.84079000 7.84079000 7.84079000 7.84079000 7.84131891 0.00044607 1 1520553600 2018.03.09 00:00 7.84056000 7.84024000 7.84024000 7.84056000 7.84121616 0.00051594 3 1520553660 2018.03.09 00:01 7.83721000 7.84055000 7.83721000 7.84055000 7.84115271 0.00053746 4 1520553720 2018.03.09 00:02 7.84106000 7.84126000 7.84106000 7.84126000 7.84116293 0.00051614 2 1520553780 2018.03.09 00:03 7.84106000 7.84055000 7.84055000 7.84106000 7.84110456 0.00052603 4 1520553960 2018.03.09 00:06 7.84078000 7.84078000 7.84078000 7.84078000 7.84107365 0.00051454 1 1520554080 2018.03.09 00:08 7.84067000 7.84081000 7.84067000 7.84081000 7.84104854 0.00049678 2 1520554200 2018.03.09 00:10 7.84076000 7.84076000 7.84076000 7.84076000 7.84102106 0.00047611 1 1520555040 2018.03.09 00:24 7.84081000 7.84060000 7.84060000 7.84081000 7.84098096 0.00045646 2 1520555100 2018.03.09 00:25 7.84080000 7.84080000 7.84080000 7.84080000 7.84096372 0.00042387 1 1520555160 2018.03.09 00:26 7.84060000 7.84080000 7.84060000 7.84080000 7.84094813 0.00039492 2 1520555220 2018.03.09 00:27 7.84076000 7.84076000 7.84076000 7.84076000 7.84093021 0.00036016 1 1520555280 2018.03.09 00:28 7.84073000 7.84036000 7.84035000 7.84073000 7.84087591 0.00033087 5 1520555400 2018.03.09 00:30 7.84033000 7.84051000 7.84033000 7.84053000 7.84084106 0.00027751 5 1520555460 2018.03.09 00:31 7.84047000 7.84046000 7.84046000 7.84047000 7.84080477 0.00025723 2 1520555520 2018.03.09 00:32 7.84058000 7.84054000 7.84054000 7.84058000 7.84077955 0.00023190 3 1520555700 2018.03.09 00:35 7.84059000 7.84059000 7.84059000 7.84059000 7.84076150 0.00022790 1 1520556720 2018.03.09 00:52 7.84049000 7.84055000 7.84035000 7.84055000 7.84074136 0.00022501 5 1520556960 2018.03.09 00:56 7.84051000 7.84035000 7.84035000 7.84051000 7.84070408 0.00022845 2 1520557020 2018.03.09 00:57 7.84035000 7.84030000 7.84030000 7.84035000 7.84066560 0.00023418 3 1520557080 2018.03.09 00:58 7.84035000 7.84026000 7.84026000 7.84035000 7.84062697 0.00024096 12 1520557140 2018.03.09 00:59 7.84026000 7.84026000 7.84026000 7.84026000 7.84059202 0.00023689 1 1520557200 2018.03.09 01:00 7.84020000 7.84007000 7.84006000 7.84020000 7.84054231 0.00026418 40 1520557260 2018.03.09 01:01 7.84006000 7.84016000 7.84006000 7.84018000 7.84050590 0.00022488 31 1520557320 2018.03.09 01:02 7.84018000 7.84022000 7.84017000 7.84022000 7.84047867 0.00023413 3 1520557380 2018.03.09 01:03 7.84017000 7.84017000 7.84017000 7.84017000 7.84044927 0.00023492 2 1520557440 2018.03.09 01:04 7.84035000 7.84035000 7.84035000 7.84035000 7.84043982 0.00022171 2 1520557500 2018.03.09 01:05 7.84026000 7.84035000 7.84017000 7.84035000 7.84043126 0.00021028 5 1520557560 2018.03.09 01:06 7.84035000 7.84014000 7.84011000 7.84035000 7.84040352 0.00021464 19 1520557620 2018.03.09 01:07 7.84011000 7.84010000 7.84009000 7.84012000 7.84037462 0.00020354 6 1520557680 2018.03.09 01:08 7.84008000 7.84010000 7.84006000 7.84012000 7.84034846 0.00018574 5 1520557740 2018.03.09 01:09 7.84006000 7.84010000 7.84006000 7.84012000 7.84032480 0.00016506 7 1520557800 2018.03.09 01:10 7.84008000 7.84010000 7.84008000 7.84012000 7.84030339 0.00016858 16 1520557860 2018.03.09 01:11 7.84008000 7.84006000 7.84006000 7.84012000 7.84028021 0.00016686 16 1520557920 2018.03.09 01:12 7.84006000 7.84006000 7.84006000 7.84007000 7.84025924 0.00016573 12 1520557980 2018.03.09 01:13 7.84006000 7.84009000 7.84006000 7.84009000 7.84024312 0.00015466 10 1520558040 2018.03.09 01:14 7.84006000 7.83939000 7.83939000 7.84006000 7.84016187 0.00021732 24 1520558100 2018.03.09 01:15 7.83943000 7.83985000 7.83935000 7.83985000 7.84013217 0.00020782 35 1520558160 2018.03.09 01:16 7.83965000 7.83965000 7.83965000 7.83965000 7.84008625 0.00022491 1 1520558220 2018.03.09 01:17 7.83968000 7.83968000 7.83968000 7.83968000 7.84004756 0.00023636 1 1520558280 2018.03.09 01:18 7.83965000 7.83966000 7.83965000 7.83966000 7.84001065 0.00024706 4 1520558400 2018.03.09 01:20 7.83965000 7.83966000 7.83965000 7.83966000 7.83997725 0.00025367 2 1520558460 2018.03.09 01:21 7.83965000 7.83965000 7.83965000 7.83966000 7.83994609 0.00026500 3 1520558520 2018.03.09 01:22 7.83973000 7.83973000 7.83973000 7.83973000 7.83992551 0.00026662 1 1520558580 2018.03.09 01:23 7.83965000 7.83965000 7.83965000 7.83965000 7.83989927 0.00026704 1 1520558940 2018.03.09 01:29 7.83966000 7.83966000 7.83966000 7.83966000 7.83987648 0.00026670 1 1520559060 2018.03.09 01:31 7.83995000 7.83980000 7.83966000 7.83995000 7.83986920 0.00024541 11 1520559240 2018.03.09 01:34 7.83980000 7.83980000 7.83980000 7.83980000 7.83986261 0.00022057 2 1520559600 2018.03.09 01:40 7.83984000 7.83996000 7.83984000 7.83996000 7.83987188 0.00021408 3 1520559660 2018.03.09 01:41 7.83996000 7.83991000 7.83991000 7.83996000 7.83987551 0.00020889 2 1520559720 2018.03.09 01:42 7.83990000 7.83991000 7.83990000 7.83991000 7.83987880 0.00020386 7 1520559780 2018.03.09 01:43 7.83989000 7.83991000 7.83988000 7.83991000 7.83988177 0.00019896 8 1520559840 2018.03.09 01:44 7.83992000 7.83996000 7.83992000 7.83996000 7.83988922 0.00019686 2 1520559900 2018.03.09 01:45 7.83995000 7.83995000 7.83995000 7.83996000 7.83989501 0.00019643 3 1520559960 2018.03.09 01:46 7.83998000 7.83998000 7.83998000 7.83998000 7.83990310 0.00019827 1 1520560080 2018.03.09 01:48 7.83998000 7.83998000 7.83998000 7.83998000 7.83991043 0.00019903 2 1520560320 2018.03.09 01:52 7.83998000 7.83984000 7.83981000 7.83998000 7.83990372 0.00015815 4 1520560380 2018.03.09 01:53 7.83980000 7.83978000 7.83978000 7.83980000 7.83989194 0.00015320 2 1520560440 2018.03.09 01:54 7.83973000 7.83980000 7.83973000 7.83980000 7.83988318 0.00014024 7 1520560500 2018.03.09 01:55 7.83981000 7.83981000 7.83981000 7.83981000 7.83987621 0.00013054 2 1520560560 2018.03.09 01:56 7.83987000 7.83986000 7.83986000 7.83989000 7.83987467 0.00012073 5 1520560620 2018.03.09 01:57 7.83987000 7.83989000 7.83987000 7.83989000 7.83987613 0.00011127 2 1520560680 2018.03.09 01:58 7.83990000 7.83994000 7.83990000 7.83994000 7.83988221 0.00010154 3 1520560740 2018.03.09 01:59 7.83998000 7.84016000 7.83998000 7.84016000 7.83990867 0.00011815 4 1520560800 2018.03.09 02:00 7.84016000 7.84016000 7.84016000 7.84016000 7.83993260 0.00012090 3 1520560860 2018.03.09 02:01 7.84021000 7.84026000 7.84021000 7.84026000 7.83996378 0.00013118 4 1520560920 2018.03.09 02:02 7.84031000 7.84027000 7.84026000 7.84032000 7.83999295 0.00014775 6 1520560980 2018.03.09 02:03 7.84034000 7.84085000 7.84026000 7.84085000 7.84007457 0.00024645 30 1520561040 2018.03.09 02:04 7.84089000 7.84194000 7.84089000 7.84212000 7.84025223 0.00050374 67 1520561100 2018.03.09 02:05 7.84195000 7.84191000 7.84190000 7.84195000 7.84041011 0.00065131 8 1520561160 2018.03.09 02:06 7.84190000 7.84190000 7.84190000 7.84190000 7.84055201 0.00075627 1 1520561220 2018.03.09 02:07 7.84191000 7.84191000 7.84190000 7.84192000 7.84068134 0.00083525 5 1520561340 2018.03.09 02:09 7.84192000 7.84192000 7.84190000 7.84192000 7.84079931 0.00089652 5 1520561400 2018.03.09 02:10 7.84191000 7.84190000 7.84190000 7.84191000 7.84090414 0.00093830 4 1520561460 2018.03.09 02:11 7.84191000 7.84190000 7.84190000 7.84191000 7.84099898 0.00096706 2 1520561520 2018.03.09 02:12 7.84191000 7.84178000 7.84178000 7.84203000 7.84107336 0.00097496 41 1520561580 2018.03.09 02:13 7.84175000 7.84171000 7.84171000 7.84175000 7.84113399 0.00095999 13 1520561640 2018.03.09 02:14 7.84162000 7.84075000 7.84075000 7.84162000 7.84109742 0.00090762 74 1520561700 2018.03.09 02:15 7.84075000 7.84069000 7.84067000 7.84075000 7.84105862 0.00086021 10 1520561760 2018.03.09 02:16 7.84070000 7.84070000 7.84070000 7.84070000 7.84102447 0.00081668 1 1520561820 2018.03.09 02:17 7.84070000 7.84075000 7.84070000 7.84075000 7.84099833 0.00077827 6 1520561880 2018.03.09 02:18 7.84076000 7.84082000 7.84076000 7.84082000 7.84098134 0.00074161 16 1520561940 2018.03.09 02:19 7.84083000 7.84138000 7.84083000 7.84140000 7.84101931 0.00069989 43 1520562000 2018.03.09 02:20 7.84139000 7.84080000 7.84080000 7.84171000 7.84099842 0.00068113 116 1520562060 2018.03.09 02:21 7.84080000 7.84093000 7.84080000 7.84093000 7.84099191 0.00065757 38 1520562120 2018.03.09 02:22 7.84093000 7.84091000 7.84091000 7.84093000 7.84098411 0.00064078 6 1520562180 2018.03.09 02:23 7.84087000 7.84081000 7.84081000 7.84087000 7.84096753 0.00063071 5 1520562240 2018.03.09 02:24 7.84085000 7.84101000 7.84085000 7.84109000 7.84097157 0.00062797 22 1520562300 2018.03.09 02:25 7.84101000 7.84102000 7.84100000 7.84102000 7.84097618 0.00058719 8 1520562420 2018.03.09 02:27 7.84102000 7.84166000 7.84102000 7.84166000 7.84104131 0.00053993 67 1520562480 2018.03.09 02:28 7.84166000 7.84195000 7.84103000 7.84199000 7.84112785 0.00051450 169 1520562540 2018.03.09 02:29 7.84194000 7.84191000 7.84188000 7.84197000 7.84120234 0.00049983 52 1520562600 2018.03.09 02:30 7.84190000 7.84191000 7.84190000 7.84191000 7.84126974 0.00049526 3 1520562720 2018.03.09 02:32 7.84192000 7.84192000 7.84191000 7.84192000 7.84133167 0.00050092 4 1520562780 2018.03.09 02:33 7.84191000 7.84190000 7.84190000 7.84193000 7.84138579 0.00051090 11 1520562840 2018.03.09 02:34 7.84189000 7.84178000 7.84178000 7.84189000 7.84142334 0.00052102 10 1520562900 2018.03.09 02:35 7.84178000 7.84174000 7.84151000 7.84179000 7.84145350 0.00053170 93 1520562960 2018.03.09 02:36 7.84173000 7.84157000 7.84154000 7.84174000 7.84146459 0.00051185 31 1520563020 2018.03.09 02:37 7.84157000 7.84157000 7.84157000 7.84157000 7.84147463 0.00048467 2 1520563320 2018.03.09 02:42 7.84158000 7.84158000 7.84158000 7.84158000 7.84148467 0.00045512 1 1520563500 2018.03.09 02:45 7.84158000 7.84148000 7.84148000 7.84158000 7.84148422 0.00042439 11 1520563560 2018.03.09 02:46 7.84148000 7.84154000 7.84148000 7.84154000 7.84148953 0.00039799 5 1520563620 2018.03.09 02:47 7.84154000 7.84120000 7.84120000 7.84154000 7.84146196 0.00040136 20 1520563680 2018.03.09 02:48 7.84120000 7.84126000 7.84120000 7.84137000 7.84144272 0.00037733 35 1520563740 2018.03.09 02:49 7.84126000 7.84069000 7.84065000 7.84131000 7.84137104 0.00040827 53 1520563800 2018.03.09 02:50 7.84079000 7.84116000 7.84075000 7.84119000 7.84135094 0.00040397 40 1520563860 2018.03.09 02:51 7.84116000 7.84113000 7.84111000 7.84117000 7.84132990 0.00039708 15 1520563920 2018.03.09 02:52 7.84113000 7.84133000 7.84113000 7.84133000 7.84132991 0.00039058 15 1520563980 2018.03.09 02:53 7.84135000 7.84135000 7.84135000 7.84135000 7.84133182 0.00038341 1 1520564040 2018.03.09 02:54 7.84135000 7.84137000 7.84134000 7.84137000 7.84133546 0.00037465 9 1520564100 2018.03.09 02:55 7.84137000 7.84136000 7.84129000 7.84138000 7.84133779 0.00034756 8 1520564160 2018.03.09 02:56 7.84136000 7.84139000 7.84136000 7.84139000 7.84134277 0.00032150 11 1520564220 2018.03.09 02:57 7.84139000 7.84139000 7.84139000 7.84139000 7.84134726 0.00029423 2 1520564280 2018.03.09 02:58 7.84139000 7.84133000 7.84133000 7.84139000 7.84134562 0.00026529 10 1520564340 2018.03.09 02:59 7.84133000 7.84133000 7.84133000 7.84133000 7.84134413 0.00023478 1 1520564400 2018.03.09 03:00 7.84133000 7.84135000 7.84133000 7.84135000 7.84134469 0.00021357 5 1520564460 2018.03.09 03:01 7.84135000 7.84135000 7.84135000 7.84135000 7.84134520 0.00019444 2 1520564520 2018.03.09 03:02 7.84135000 7.84136000 7.84135000 7.84136000 7.84134661 0.00018801 4 1520564580 2018.03.09 03:03 7.84136000 7.84138000 7.84136000 7.84138000 7.84134979 0.00018196 5 1520564640 2018.03.09 03:04 7.84138000 7.84137000 7.84133000 7.84138000 7.84135171 0.00017508 9 1520564700 2018.03.09 03:05 7.84137000 7.84188000 7.84137000 7.84211000 7.84140203 0.00022114 86 1520564760 2018.03.09 03:06 7.84186000 7.84176000 7.84176000 7.84186000 7.84143612 0.00024486 7 1520564820 2018.03.09 03:07 7.84177000 7.84176000 7.84176000 7.84177000 7.84146696 0.00026029 2 1520564880 2018.03.09 03:08 7.84177000 7.84177000 7.84177000 7.84177000 7.84149582 0.00027468 1 1520564940 2018.03.09 03:09 7.84175000 7.84174000 7.84174000 7.84177000 7.84151908 0.00022127 3 1520565000 2018.03.09 03:10 7.84178000 7.84210000 7.84178000 7.84210000 7.84157441 0.00025625 26 1520565060 2018.03.09 03:11 7.84211000 7.84244000 7.84211000 7.84250000 7.84165684 0.00032119 46 1520565120 2018.03.09 03:12 7.84244000 7.84256000 7.84235000 7.84262000 7.84174286 0.00039097 35 1520565180 2018.03.09 03:13 7.84253000 7.84255000 7.84244000 7.84255000 7.84181973 0.00044017 20 1520565240 2018.03.09 03:14 7.84263000 7.84269000 7.84262000 7.84271000 7.84190261 0.00049102 45 1520565300 2018.03.09 03:15 7.84270000 7.84336000 7.84270000 7.84336000 7.84204141 0.00060695 42 1520565360 2018.03.09 03:16 7.84337000 7.84382000 7.84337000 7.84382000 7.84221080 0.00074839 88 1520565420 2018.03.09 03:17 7.84384000 7.84334000 7.84334000 7.84410000 7.84231834 0.00079607 84 1520565480 2018.03.09 03:18 7.84331000 7.84339000 7.84330000 7.84339000 7.84242041 0.00082706 12 1520565540 2018.03.09 03:19 7.84339000 7.84335000 7.84335000 7.84344000 7.84250894 0.00083843 17 1520565600 2018.03.09 03:20 7.84334000 7.84336000 7.84334000 7.84346000 7.84258999 0.00083766 11 1520565660 2018.03.09 03:21 7.84337000 7.84348000 7.84337000 7.84349000 7.84267475 0.00083152 7 1520565720 2018.03.09 03:22 7.84347000 7.84345000 7.84345000 7.84347000 7.84274859 0.00080923 2 1520565780 2018.03.09 03:23 7.84351000 7.84351000 7.84350000 7.84351000 7.84282110 0.00077770 4 1520565840 2018.03.09 03:24 7.84350000 7.84349000 7.84346000 7.84352000 7.84288481 0.00072796 6 1520565900 2018.03.09 03:25 7.84349000 7.84348000 7.84346000 7.84350000 7.84294149 0.00070856 10 1520565960 2018.03.09 03:26 7.84348000 7.84363000 7.84348000 7.84366000 7.84300706 0.00067629 50 1520566020 2018.03.09 03:27 7.84364000 7.84359000 7.84359000 7.84364000 7.84306258 0.00062798 4 1520566080 2018.03.09 03:28 7.84359000 7.84347000 7.84345000 7.84360000 7.84310138 0.00056091 22 1520566140 2018.03.09 03:29 7.84354000 7.84350000 7.84349000 7.84361000 7.84313935 0.00047088 19 1520566200 2018.03.09 03:30 7.84350000 7.84352000 7.84350000 7.84357000 7.84317560 0.00040583 10 1520566260 2018.03.09 03:31 7.84352000 7.84353000 7.84352000 7.84362000 7.84320935 0.00036476 16 1520566320 2018.03.09 03:32 7.84353000 7.84363000 7.84353000 7.84363000 7.84324941 0.00032647 24 1520566380 2018.03.09 03:33 7.84363000 7.84364000 7.84363000 7.84364000 7.84328661 0.00027451 2 1520566440 2018.03.09 03:34 7.84364000 7.84366000 7.84364000 7.84366000 7.84332217 0.00022340 5 1520566560 2018.03.09 03:36 7.84362000 7.84367000 7.84342000 7.84371000 7.84335530 0.00020860 56 1520566620 2018.03.09 03:37 7.84367000 7.84357000 7.84357000 7.84367000 7.84337575 0.00017026 10 1520566680 2018.03.09 03:38 7.84358000 7.84353000 7.84353000 7.84358000 7.84339044 0.00016130 5 1520566740 2018.03.09 03:39 7.84352000 7.84350000 7.84350000 7.84356000 7.84340087 0.00015446 9 1520566860 2018.03.09 03:41 7.84351000 7.84351000 7.84350000 7.84351000 7.84341127 0.00014705 3 1520566920 2018.03.09 03:42 7.84350000 7.84348000 7.84348000 7.84351000 7.84341781 0.00014163 6 1520566980 2018.03.09 03:43 7.84346000 7.84295000 7.84295000 7.84347000 7.84337326 0.00020371 30 1520567040 2018.03.09 03:44 7.84292000 7.84290000 7.84255000 7.84292000 7.84332819 0.00025451 36 1520567100 2018.03.09 03:45 7.84289000 7.84287000 7.84287000 7.84292000 7.84328455 0.00029441 8 1520567160 2018.03.09 03:46 7.84287000 7.84270000 7.84260000 7.84291000 7.84322888 0.00034561 29 1520567220 2018.03.09 03:47 7.84270000 7.84185000 7.84179000 7.84270000 7.84309756 0.00050643 59 1520567280 2018.03.09 03:48 7.84200000 7.84195000 7.84159000 7.84200000 7.84298827 0.00059467 39 1520567340 2018.03.09 03:49 7.84181000 7.84171000 7.84171000 7.84181000 7.84286653 0.00068784 11 1520567400 2018.03.09 03:50 7.84172000 7.84202000 7.84172000 7.84208000 7.84278590 0.00072965 20 1520567460 2018.03.09 03:51 7.84202000 7.84198000 7.84196000 7.84235000 7.84270915 0.00076120 45 1520567520 2018.03.09 03:52 7.84197000 7.84190000 7.84190000 7.84199000 7.84263209 0.00078669 16 1520567580 2018.03.09 03:53 7.84190000 7.84190000 7.84186000 7.84190000 7.84256237 0.00080004 10 1520567640 2018.03.09 03:54 7.84190000 7.84187000 7.84187000 7.84191000 7.84249643 0.00079824 15 1520567700 2018.03.09 03:55 7.84180000 7.84187000 7.84180000 7.84187000 7.84243677 0.00078462 5 1520567760 2018.03.09 03:56 7.84187000 7.84183000 7.84183000 7.84187000 7.84237898 0.00076084 6 1520567880 2018.03.09 03:58 7.84183000 7.84183000 7.84183000 7.84183000 7.84232670 0.00072425 4 1520567940 2018.03.09 03:59 7.84183000 7.84183000 7.84183000 7.84183000 7.84227939 0.00068459 1 1520568000 2018.03.09 04:00 7.84187000 7.84184000 7.84174000 7.84188000 7.84223754 0.00063624 23 1520568060 2018.03.09 04:01 7.84184000 7.84184000 7.84184000 7.84184000 7.84219968 0.00057792 2 1520568120 2018.03.09 04:02 7.84184000 7.84184000 7.84184000 7.84184000 7.84216543 0.00050224 4 1520568180 2018.03.09 04:03 7.84187000 7.84187000 7.84179000 7.84187000 7.84213729 0.00040680 14 1520568240 2018.03.09 04:04 7.84187000 7.84187000 7.84187000 7.84187000 7.84211184 0.00036109 1 1520568300 2018.03.09 04:05 7.84186000 7.84186000 7.84184000 7.84188000 7.84208785 0.00030961 9 1520568360 2018.03.09 04:06 7.84187000 7.84188000 7.84184000 7.84189000 7.84206806 0.00024670 14 1520568420 2018.03.09 04:07 7.84188000 7.84187000 7.84187000 7.84188000 7.84204919 0.00018909 2 1520568480 2018.03.09 04:08 7.84187000 7.84187000 7.84187000 7.84187000 7.84203213 0.00017206 5 1520568540 2018.03.09 04:09 7.84187000 7.84187000 7.84187000 7.84187000 7.84201669 0.00016042 1 1520568660 2018.03.09 04:11 7.84187000 7.84181000 7.84181000 7.84187000 7.84199700 0.00013371 6 1520568720 2018.03.09 04:12 7.84181000 7.84185000 7.84181000 7.84185000 7.84198300 0.00012412 6 1520568780 2018.03.09 04:13 7.84185000 7.84172000 7.84172000 7.84200000 7.84195795 0.00011348 43 1520568840 2018.03.09 04:14 7.84171000 7.84149000 7.84149000 7.84171000 7.84191339 0.00011952 25 1520568900 2018.03.09 04:15 7.84148000 7.84145000 7.84145000 7.84148000 7.84186925 0.00013288 13 1520568960 2018.03.09 04:16 7.84145000 7.84133000 7.84131000 7.84145000 7.84181790 0.00016053 16 1520569020 2018.03.09 04:17 7.84131000 7.84100000 7.84100000 7.84131000 7.84174000 0.00022940 25 1520569080 2018.03.09 04:18 7.84100000 7.84093000 7.84093000 7.84100000 7.84166286 0.00028922 24 1520569140 2018.03.09 04:19 7.84093000 7.84100000 7.84091000 7.84127000 7.84159973 0.00032666 46 1520569200 2018.03.09 04:20 7.84104000 7.84067000 7.84067000 7.84104000 7.84151118 0.00039233 48 1520569260 2018.03.09 04:21 7.84067000 7.84075000 7.84067000 7.84076000 7.84143869 0.00043209 22 1520569320 2018.03.09 04:22 7.84074000 7.84073000 7.84071000 7.84075000 7.84137120 0.00046293 8 1520569380 2018.03.09 04:23 7.84073000 7.84071000 7.84071000 7.84076000 7.84130823 0.00048590 12 1520569440 2018.03.09 04:24 7.84071000 7.84064000 7.84060000 7.84072000 7.84124458 0.00050391 32 1520569500 2018.03.09 04:25 7.84064000 7.84073000 7.84064000 7.84073000 7.84119558 0.00050619 8 1520569560 2018.03.09 04:26 7.84066000 7.84060000 7.84060000 7.84069000 7.84113885 0.00051060 9 1520569620 2018.03.09 04:27 7.84061000 7.84063000 7.84061000 7.84063000 7.84109039 0.00050276 3 1520569680 2018.03.09 04:28 7.84063000 7.84060000 7.84059000 7.84069000 7.84104369 0.00048914 8 1520569740 2018.03.09 04:29 7.84060000 7.84081000 7.84059000 7.84085000 7.84102143 0.00045754 23 1520569800 2018.03.09 04:30 7.84080000 7.84096000 7.84080000 7.84119000 7.84101558 0.00041659 67 1520569860 2018.03.09 04:31 7.84096000 7.84106000 7.84096000 7.84106000 7.84101981 0.00037734 4 1520569920 2018.03.09 04:32 7.84107000 7.84101000 7.84101000 7.84107000 7.84101888 0.00032830 7 1520569980 2018.03.09 04:33 7.84100000 7.84104000 7.84100000 7.84104000 7.84102089 0.00028928 13 1520570040 2018.03.09 04:34 7.84105000 7.84134000 7.84090000 7.84138000 7.84105128 0.00029338 63 1520570100 2018.03.09 04:35 7.84135000 7.84134000 7.84134000 7.84135000 7.84107878 0.00030281 3 1520570160 2018.03.09 04:36 7.84134000 7.84131000 7.84129000 7.84134000 7.84110080 0.00031604 7 1520570220 2018.03.09 04:37 7.84132000 7.84130000 7.84130000 7.84132000 7.84111977 0.00033020 4 1520570280 2018.03.09 04:38 7.84129000 7.84101000 7.84101000 7.84129000 7.84110932 0.00032187 27 1520570340 2018.03.09 04:39 7.84101000 7.84095000 7.84095000 7.84101000 7.84109414 0.00031375 7 1520570400 2018.03.09 04:40 7.84095000 7.84095000 7.84095000 7.84095000 7.84108042 0.00029323 2 1520570580 2018.03.09 04:43 7.84096000 7.84086000 7.84086000 7.84096000 7.84105942 0.00027756 13 1520570640 2018.03.09 04:44 7.84086000 7.84096000 7.84084000 7.84099000 7.84104995 0.00026447 48 1520570700 2018.03.09 04:45 7.84096000 7.84103000 7.84096000 7.84106000 7.84104805 0.00025266 14 1520570760 2018.03.09 04:46 7.84104000 7.84106000 7.84104000 7.84106000 7.84104919 0.00023596 4 1520570820 2018.03.09 04:47 7.84107000 7.84111000 7.84107000 7.84111000 7.84105498 0.00022674 4 1520570880 2018.03.09 04:48 7.84111000 7.84116000 7.84108000 7.84117000 7.84106498 0.00020573 14 1520570940 2018.03.09 04:49 7.84116000 7.84116000 7.84116000 7.84116000 7.84107403 0.00018344 2 1520571000 2018.03.09 04:50 7.84116000 7.84111000 7.84103000 7.84116000 7.84107746 0.00014991 8 1520571060 2018.03.09 04:51 7.84110000 7.84104000 7.84104000 7.84110000 7.84107389 0.00013804 6 1520571240 2018.03.09 04:54 7.84104000 7.84105000 7.84104000 7.84105000 7.84107162 0.00013611 6 1520571300 2018.03.09 04:55 7.84106000 7.84107000 7.84106000 7.84107000 7.84107146 0.00013611 2 1520571360 2018.03.09 04:56 7.84107000 7.84108000 7.84106000 7.84108000 7.84107228 0.00013528 10 1520571420 2018.03.09 04:57 7.84109000 7.84105000 7.84105000 7.84109000 7.84107015 0.00013558 3 1520571480 2018.03.09 04:58 7.84105000 7.84100000 7.84100000 7.84105000 7.84106347 0.00012314 9 1520571540 2018.03.09 04:59 7.84101000 7.84098000 7.84098000 7.84101000 7.84105552 0.00010830 2 1520571600 2018.03.09 05:00 7.84100000 7.84101000 7.84100000 7.84101000 7.84105119 0.00009240 2 1520571660 2018.03.09 05:01 7.84101000 7.84101000 7.84101000 7.84101000 7.84104726 0.00007346 1 1520571720 2018.03.09 05:02 7.84101000 7.84098000 7.84098000 7.84101000 7.84104086 0.00007339 6 1520571780 2018.03.09 05:03 7.84095000 7.84085000 7.84079000 7.84095000 7.84102268 0.00008115 47 1520571840 2018.03.09 05:04 7.84085000 7.84085000 7.84081000 7.84085000 7.84100624 0.00008959 16 1520571900 2018.03.09 05:05 7.84086000 7.84144000 7.84086000 7.84144000 7.84104755 0.00012023 90 1520571960 2018.03.09 05:06 7.84145000 7.84152000 7.84137000 7.84153000 7.84109254 0.00015658 33 1520572020 2018.03.09 05:07 7.84151000 7.84149000 7.84149000 7.84155000 7.84113040 0.00018170 13 1520572080 2018.03.09 05:08 7.84148000 7.84143000 7.84143000 7.84148000 7.84115893 0.00019670 11 1520572140 2018.03.09 05:09 7.84141000 7.84141000 7.84141000 7.84142000 7.84118284 0.00020847 7 1520572200 2018.03.09 05:10 7.84136000 7.84107000 7.84107000 7.84136000 7.84117209 0.00020749 28 1520572260 2018.03.09 05:11 7.84106000 7.84104000 7.84104000 7.84108000 7.84115951 0.00020704 7 1520572320 2018.03.09 05:12 7.84104000 7.84104000 7.84104000 7.84104000 7.84114813 0.00020664 3 1520572380 2018.03.09 05:13 7.84103000 7.84105000 7.84103000 7.84105000 7.84113879 0.00020537 4 1520572440 2018.03.09 05:14 7.84105000 7.84107000 7.84102000 7.84111000 7.84113223 0.00020455 23 1520572500 2018.03.09 05:15 7.84109000 7.84101000 7.84101000 7.84109000 7.84112059 0.00020548 28 1520572560 2018.03.09 05:16 7.84101000 7.84095000 7.84093000 7.84101000 7.84110435 0.00020879 15 1520572620 2018.03.09 05:17 7.84094000 7.84082000 7.84082000 7.84095000 7.84107727 0.00021919 17 1520572680 2018.03.09 05:18 7.84081000 7.84077000 7.84077000 7.84096000 7.84104800 0.00023246 31 1520572740 2018.03.09 05:19 7.84081000 7.84073000 7.84073000 7.84083000 7.84101772 0.00024806 14 1520572800 2018.03.09 05:20 7.84073000 7.84069000 7.84068000 7.84074000 7.84098651 0.00026567 25 1520572860 2018.03.09 05:21 7.84070000 7.84071000 7.84068000 7.84071000 7.84096017 0.00027964 9 1520572920 2018.03.09 05:22 7.84072000 7.84071000 7.84071000 7.84072000 7.84093635 0.00029210 2 1520572980 2018.03.09 05:23 7.84071000 7.84077000 7.84070000 7.84081000 7.84092050 0.00029918 23 1520573040 2018.03.09 05:24 7.84075000 7.84090000 7.84075000 7.84101000 7.84091855 0.00029952 33 1520573100 2018.03.09 05:25 7.84094000 7.84086000 7.84072000 7.84094000 7.84091297 0.00027794 21 1520573160 2018.03.09 05:26 7.84086000 7.84089000 7.84086000 7.84089000 7.84091079 0.00024313 7 1520573220 2018.03.09 05:27 7.84089000 7.84096000 7.84089000 7.84096000 7.84091547 0.00020535 12 1520573280 2018.03.09 05:28 7.84097000 7.84104000 7.84097000 7.84104000 7.84092733 0.00017214 5 1520573340 2018.03.09 05:29 7.84102000 7.84092000 7.84087000 7.84102000 7.84092663 0.00013398 16 1520573400 2018.03.09 05:30 7.84092000 7.84092000 7.84092000 7.84092000 7.84092600 0.00012993 1 1520573460 2018.03.09 05:31 7.84092000 7.84088000 7.84088000 7.84092000 7.84092162 0.00012646 4 1520573520 2018.03.09 05:32 7.84087000 7.84087000 7.84087000 7.84089000 7.84091671 0.00012248 11 1520573580 2018.03.09 05:33 7.84086000 7.84083000 7.84083000 7.84086000 7.84090845 0.00011706 7 1520573640 2018.03.09 05:34 7.84084000 7.84083000 7.84083000 7.84084000 7.84090098 0.00010924 6 1520573700 2018.03.09 05:35 7.84086000 7.84105000 7.84085000 7.84105000 7.84091517 0.00011813 46 1520573760 2018.03.09 05:36 7.84105000 7.84105000 7.84104000 7.84105000 7.84092801 0.00012801 4 1520573820 2018.03.09 05:37 7.84102000 7.84104000 7.84093000 7.84107000 7.84093868 0.00013326 36 1520573880 2018.03.09 05:38 7.84102000 7.84101000 7.84101000 7.84109000 7.84094547 0.00013188 19 1520573940 2018.03.09 05:39 7.84101000 7.84110000 7.84097000 7.84110000 7.84096019 0.00013333 18 1520574000 2018.03.09 05:40 7.84110000 7.84116000 7.84110000 7.84117000 7.84097922 0.00013351 9 1520574060 2018.03.09 05:41 7.84116000 7.84129000 7.84116000 7.84137000 7.84100881 0.00014628 25 1520574120 2018.03.09 05:42 7.84127000 7.84124000 7.84124000 7.84131000 7.84103083 0.00014608 13 1520574180 2018.03.09 05:43 7.84123000 7.84121000 7.84116000 7.84131000 7.84104790 0.00014422 13 1520574240 2018.03.09 05:44 7.84121000 7.84092000 7.84092000 7.84121000 7.84103572 0.00013997 41 1520574300 2018.03.09 05:45 7.84092000 7.84091000 7.84088000 7.84102000 7.84102374 0.00013516 29 1520574360 2018.03.09 05:46 7.84089000 7.84089000 7.84089000 7.84089000 7.84101100 0.00013409 5 1520574420 2018.03.09 05:47 7.84089000 7.84089000 7.84089000 7.84089000 7.84099948 0.00013608 1 1520574600 2018.03.09 05:50 7.84090000 7.84091000 7.84090000 7.84091000 7.84099096 0.00013729 11 1520574660 2018.03.09 05:51 7.84089000 7.84089000 7.84089000 7.84089000 7.84098134 0.00013881 4 1520574720 2018.03.09 05:52 7.84089000 7.84089000 7.84089000 7.84089000 7.84097264 0.00014062 2 1520574780 2018.03.09 05:53 7.84089000 7.84089000 7.84089000 7.84091000 7.84096477 0.00014170 11 1520574840 2018.03.09 05:54 7.84091000 7.84095000 7.84091000 7.84098000 7.84096337 0.00014048 12 1520574900 2018.03.09 05:55 7.84095000 7.84093000 7.84091000 7.84095000 7.84096019 0.00013842 7 1520575020 2018.03.09 05:57 7.84095000 7.84092000 7.84091000 7.84095000 7.84095636 0.00013699 11 1520575080 2018.03.09 05:58 7.84088000 7.84089000 7.84088000 7.84089000 7.84095004 0.00013830 4 1520575140 2018.03.09 05:59 7.84088000 7.84092000 7.84088000 7.84092000 7.84094718 0.00013756 13 1520575200 2018.03.09 06:00 7.84093000 7.84091000 7.84091000 7.84093000 7.84094364 0.00013729 3 1520575260 2018.03.09 06:01 7.84091000 7.84100000 7.84091000 7.84102000 7.84094901 0.00013552 8 1520575380 2018.03.09 06:03 7.84099000 7.84100000 7.84099000 7.84101000 7.84095386 0.00013067 6 1520575440 2018.03.09 06:04 7.84100000 7.84100000 7.84100000 7.84100000 7.84095826 0.00012211 1 1520575500 2018.03.09 06:05 7.84100000 7.84085000 7.84084000 7.84100000 7.84094795 0.00009971 12 1520575560 2018.03.09 06:06 7.84086000 7.84089000 7.84086000 7.84090000 7.84094243 0.00007556 7 1520575620 2018.03.09 06:07 7.84088000 7.84081000 7.84081000 7.84088000 7.84092982 0.00004923 8 1520575680 2018.03.09 06:08 7.84081000 7.84081000 7.84081000 7.84082000 7.84091840 0.00005251 4 1520575740 2018.03.09 06:09 7.84082000 7.84079000 7.84079000 7.84082000 7.84090618 0.00005757 8 1520575800 2018.03.09 06:10 7.84079000 7.84079000 7.84079000 7.84079000 7.84089511 0.00006233 1 1520575860 2018.03.09 06:11 7.84080000 7.84079000 7.84079000 7.84081000 7.84088510 0.00006681 7 1520575920 2018.03.09 06:12 7.84080000 7.84086000 7.84080000 7.84086000 7.84088271 0.00006700 9 1520575980 2018.03.09 06:13 7.84087000 7.84108000 7.84087000 7.84116000 7.84090150 0.00007869 31 1520576040 2018.03.09 06:14 7.84108000 7.84115000 7.84102000 7.84115000 7.84092517 0.00009674 11 1520576100 2018.03.09 06:15 7.84115000 7.84128000 7.84109000 7.84129000 7.84095896 0.00012783 19 1520576160 2018.03.09 06:16 7.84129000 7.84125000 7.84124000 7.84129000 7.84098668 0.00014852 8 1520576220 2018.03.09 06:17 7.84126000 7.84127000 7.84126000 7.84127000 7.84101366 0.00016709 4 1520576280 2018.03.09 06:18 7.84127000 7.84127000 7.84127000 7.84127000 7.84103807 0.00018160 1 1520576400 2018.03.09 06:20 7.84127000 7.84127000 7.84127000 7.84127000 7.84106016 0.00019174 1 1520576460 2018.03.09 06:21 7.84127000 7.84126000 7.84126000 7.84127000 7.84107919 0.00019951 2 1520576520 2018.03.09 06:22 7.84126000 7.84126000 7.84126000 7.84126000 7.84109641 0.00020460 2 1520576580 2018.03.09 06:23 7.84124000 7.84125000 7.84124000 7.84125000 7.84111104 0.00021035 2 1520576640 2018.03.09 06:24 7.84125000 7.84123000 7.84123000 7.84126000 7.84112237 0.00021370 6 1520576760 2018.03.09 06:26 7.84123000 7.84125000 7.84123000 7.84125000 7.84113453 0.00021713 4 1520576820 2018.03.09 06:27 7.84125000 7.84125000 7.84125000 7.84125000 7.84114552 0.00021178 1 1520576940 2018.03.09 06:29 7.84127000 7.84099000 7.84099000 7.84127000 7.84113071 0.00020380 61 1520577000 2018.03.09 06:30 7.84099000 7.84091000 7.84091000 7.84099000 7.84110969 0.00019493 18 1520577060 2018.03.09 06:31 7.84095000 7.84091000 7.84091000 7.84096000 7.84109067 0.00018896 4 1520577120 2018.03.09 06:32 7.84092000 7.84099000 7.84092000 7.84099000 7.84108109 0.00017961 2 1520577180 2018.03.09 06:33 7.84100000 7.84102000 7.84095000 7.84102000 7.84107527 0.00016964 17 1520577240 2018.03.09 06:34 7.84103000 7.84103000 7.84102000 7.84103000 7.84107096 0.00015931 3 1520577300 2018.03.09 06:35 7.84102000 7.84102000 7.84101000 7.84102000 7.84106610 0.00015507 7 1520577360 2018.03.09 06:36 7.84101000 7.84096000 7.84096000 7.84102000 7.84105600 0.00016191 13 1520577420 2018.03.09 06:37 7.84097000 7.84100000 7.84097000 7.84100000 7.84105067 0.00016366 7 1520577480 2018.03.09 06:38 7.84099000 7.84099000 7.84099000 7.84099000 7.84104489 0.00015862 3 1520577540 2018.03.09 06:39 7.84098000 7.84094000 7.84087000 7.84098000 7.84103490 0.00015773 15 1520577600 2018.03.09 06:40 7.84089000 7.84089000 7.84086000 7.84095000 7.84102110 0.00015724 13 1520577660 2018.03.09 06:41 7.84089000 7.84089000 7.84089000 7.84089000 7.84100861 0.00015411 1 1520577780 2018.03.09 06:43 7.84090000 7.84092000 7.84089000 7.84092000 7.84100017 0.00014650 7 1520577840 2018.03.09 06:44 7.84092000 7.84091000 7.84091000 7.84092000 7.84099159 0.00013816 3 1520577900 2018.03.09 06:45 7.84090000 7.84075000 7.84075000 7.84090000 7.84096858 0.00013983 25 1520577960 2018.03.09 06:46 7.84074000 7.84074000 7.84074000 7.84074000 7.84094681 0.00013840 2 1520578140 2018.03.09 06:49 7.84075000 7.84075000 7.84075000 7.84075000 7.84092806 0.00013326 1 1520578200 2018.03.09 06:50 7.84075000 7.84072000 7.84071000 7.84075000 7.84090825 0.00012316 5 1520578260 2018.03.09 06:51 7.84072000 7.84077000 7.84065000 7.84079000 7.84089508 0.00010185 42 1520578320 2018.03.09 06:52 7.84077000 7.84077000 7.84077000 7.84077000 7.84088317 0.00010403 1 1520578500 2018.03.09 06:55 7.84077000 7.84077000 7.84077000 7.84077000 7.84087239 0.00010782 1 1520578560 2018.03.09 06:56 7.84077000 7.84077000 7.84077000 7.84078000 7.84086264 0.00011100 3 1520578620 2018.03.09 06:57 7.84077000 7.84071000 7.84071000 7.84077000 7.84084810 0.00011395 6 1520578680 2018.03.09 06:58 7.84071000 7.84062000 7.84058000 7.84071000 7.84082638 0.00012037 11 1520578740 2018.03.09 06:59 7.84060000 7.84061000 7.84059000 7.84062000 7.84080577 0.00012298 10 1520578800 2018.03.09 07:00 7.84060000 7.84062000 7.84060000 7.84062000 7.84078808 0.00012182 3 1520578980 2018.03.09 07:03 7.84060000 7.84062000 7.84060000 7.84062000 7.84077207 0.00012260 2 1520579100 2018.03.09 07:05 7.84059000 7.84057000 7.84057000 7.84059000 7.84075283 0.00012095 2 1520579160 2018.03.09 07:06 7.84057000 7.84055000 7.84053000 7.84057000 7.84073351 0.00011801 12 1520579220 2018.03.09 07:07 7.84054000 7.84056000 7.84054000 7.84057000 7.84071698 0.00011536 16 1520579280 2018.03.09 07:08 7.84055000 7.84062000 7.84055000 7.84062000 7.84070775 0.00011079 3 1520579340 2018.03.09 07:09 7.84061000 7.84059000 7.84059000 7.84061000 7.84069653 0.00010579 2 1520579400 2018.03.09 07:10 7.84059000 7.84059000 7.84059000 7.84059000 7.84068639 0.00009508 1 1520579700 2018.03.09 07:15 7.84060000 7.84072000 7.84060000 7.84072000 7.84068959 0.00008188 23 1520579760 2018.03.09 07:16 7.84071000 7.84071000 7.84071000 7.84071000 7.84069153 0.00008140 2 1520579880 2018.03.09 07:18 7.84071000 7.84071000 7.84071000 7.84071000 7.84069329 0.00008133 1 1520579940 2018.03.09 07:19 7.84069000 7.84069000 7.84069000 7.84069000 7.84069298 0.00008022 3 1520580000 2018.03.09 07:20 7.84069000 7.84069000 7.84067000 7.84069000 7.84069269 0.00007989 3 1520580300 2018.03.09 07:25 7.84069000 7.84068000 7.84068000 7.84071000 7.84069149 0.00007753 5 1520580360 2018.03.09 07:26 7.84069000 7.84069000 7.84068000 7.84070000 7.84069134 0.00007545 4 1520580420 2018.03.09 07:27 7.84068000 7.84068000 7.84068000 7.84070000 7.84069026 0.00007281 4 1520580480 2018.03.09 07:28 7.84067000 7.84068000 7.84067000 7.84069000 7.84068929 0.00007001 3 1520580540 2018.03.09 07:29 7.84067000 7.84067000 7.84067000 7.84067000 7.84068745 0.00006881 1 1520580600 2018.03.09 07:30 7.84069000 7.84064000 7.84064000 7.84069000 7.84068293 0.00006520 8 1520580660 2018.03.09 07:31 7.84065000 7.84084000 7.84064000 7.84085000 7.84069789 0.00007905 17 1520580720 2018.03.09 07:32 7.84085000 7.84105000 7.84084000 7.84105000 7.84073142 0.00012098 20 1520580780 2018.03.09 07:33 7.84104000 7.84102000 7.84102000 7.84105000 7.84075891 0.00014422 5 1520580840 2018.03.09 07:34 7.84090000 7.84090000 7.84090000 7.84090000 7.84077234 0.00014628 1 1520580900 2018.03.09 07:35 7.84092000 7.84089000 7.84088000 7.84092000 7.84078355 0.00014377 12 1520581020 2018.03.09 07:37 7.84089000 7.84089000 7.84089000 7.84089000 7.84079369 0.00013990 2 1520581080 2018.03.09 07:38 7.84089000 7.84087000 7.84087000 7.84091000 7.84080096 0.00013747 8 1520581140 2018.03.09 07:39 7.84085000 7.84086000 7.84085000 7.84086000 7.84080658 0.00013110 4 1520581200 2018.03.09 07:40 7.84086000 7.84080000 7.84080000 7.84086000 7.84080595 0.00012172 14 1520581260 2018.03.09 07:41 7.84079000 7.84073000 7.84073000 7.84079000 7.84079872 0.00012032 9 1520581320 2018.03.09 07:42 7.84073000 7.84073000 7.84073000 7.84073000 7.84079217 0.00011912 1 1520581380 2018.03.09 07:43 7.84072000 7.84072000 7.84072000 7.84072000 7.84078530 0.00011864 5 1520581440 2018.03.09 07:44 7.84072000 7.84072000 7.84072000 7.84072000 7.84077908 0.00011790 1 1520581500 2018.03.09 07:45 7.84072000 7.84071000 7.84071000 7.84072000 7.84077250 0.00011794 3 1520581620 2018.03.09 07:47 7.84070000 7.84059000 7.84057000 7.84070000 7.84075512 0.00012589 20 1520581680 2018.03.09 07:48 7.84059000 7.84057000 7.84057000 7.84059000 7.84073749 0.00013589 5 1520581740 2018.03.09 07:49 7.84057000 7.84063000 7.84057000 7.84070000 7.84072725 0.00014058 12 1520581860 2018.03.09 07:51 7.84062000 7.84058000 7.84058000 7.84062000 7.84071323 0.00014881 12 1520581920 2018.03.09 07:52 7.84058000 7.84053000 7.84053000 7.84058000 7.84069578 0.00016059 7 1520581980 2018.03.09 07:53 7.84053000 7.84063000 7.84044000 7.84063000 7.84068951 0.00016350 40 1520582100 2018.03.09 07:55 7.84063000 7.84064000 7.84060000 7.84065000 7.84068480 0.00016230 14 1520582160 2018.03.09 07:56 7.84064000 7.84063000 7.84060000 7.84064000 7.84067958 0.00014263 6 1520582220 2018.03.09 07:57 7.84062000 7.84062000 7.84062000 7.84062000 7.84067391 0.00012299 2 1520582280 2018.03.09 07:58 7.84059000 7.84059000 7.84059000 7.84059000 7.84066591 0.00011553 2 1520582340 2018.03.09 07:59 7.84059000 7.84042000 7.84038000 7.84059000 7.84064249 0.00012142 20 1520582400 2018.03.09 08:00 7.84043000 7.84048000 7.84043000 7.84056000 7.84062702 0.00011640 26 1520582460 2018.03.09 08:01 7.84048000 7.84071000 7.84048000 7.84080000 7.84063492 0.00010357 30 1520582520 2018.03.09 08:02 7.84066000 7.84071000 7.84066000 7.84080000 7.84064207 0.00009218 26 1520582580 2018.03.09 08:03 7.84071000 7.84059000 7.84059000 7.84076000 7.84063711 0.00008518 38 1520582640 2018.03.09 08:04 7.84062000 7.84064000 7.84062000 7.84064000 7.84063739 0.00008266 7 1520582700 2018.03.09 08:05 7.84064000 7.84066000 7.84064000 7.84066000 7.84063954 0.00008072 3 1520582760 2018.03.09 08:06 7.84066000 7.84066000 7.84066000 7.84066000 7.84064149 0.00007944 3 1520582880 2018.03.09 08:08 7.84066000 7.84066000 7.84066000 7.84066000 7.84064325 0.00007826 1 1520583060 2018.03.09 08:11 7.84071000 7.84070000 7.84070000 7.84075000 7.84064866 0.00008019 10 1520583120 2018.03.09 08:12 7.84069000 7.84070000 7.84069000 7.84070000 7.84065355 0.00008196 4 1520583180 2018.03.09 08:13 7.84070000 7.84070000 7.84070000 7.84070000 7.84065797 0.00008221 2 1520583240 2018.03.09 08:14 7.84070000 7.84066000 7.84066000 7.84070000 7.84065816 0.00008205 4 1520583360 2018.03.09 08:16 7.84070000 7.84112000 7.84070000 7.84112000 7.84070215 0.00013973 33 1520583420 2018.03.09 08:17 7.84110000 7.84110000 7.84106000 7.84143000 7.84074004 0.00017028 57 1520583480 2018.03.09 08:18 7.84110000 7.84120000 7.84110000 7.84124000 7.84078384 0.00020871 21 1520583540 2018.03.09 08:19 7.84117000 7.84105000 7.84100000 7.84122000 7.84080919 0.00022235 17 1520583600 2018.03.09 08:20 7.84102000 7.84104000 7.84102000 7.84104000 7.84083117 0.00023144 2 1520583660 2018.03.09 08:21 7.84104000 7.84100000 7.84100000 7.84104000 7.84084725 0.00023452 7 1520583720 2018.03.09 08:22 7.84100000 7.84100000 7.84100000 7.84100000 7.84086180 0.00023396 3 1520583780 2018.03.09 08:23 7.84095000 7.84108000 7.84092000 7.84108000 7.84088258 0.00022226 15 1520583840 2018.03.09 08:24 7.84106000 7.84096000 7.84096000 7.84106000 7.84088995 0.00020537 10 1520583900 2018.03.09 08:25 7.84096000 7.84073000 7.84073000 7.84096000 7.84087472 0.00020197 23 1520583960 2018.03.09 08:26 7.84073000 7.84052000 7.84050000 7.84086000 7.84084094 0.00021076 52 1520584020 2018.03.09 08:27 7.84056000 7.84073000 7.84054000 7.84087000 7.84083037 0.00020517 48 1520584080 2018.03.09 08:28 7.84073000 7.84085000 7.84073000 7.84085000 7.84083224 0.00020052 28 1520584140 2018.03.09 08:29 7.84085000 7.84077000 7.84077000 7.84085000 7.84082631 0.00019824 13 1520584260 2018.03.09 08:31 7.84078000 7.84080000 7.84077000 7.84080000 7.84082381 0.00019537 4 1520584320 2018.03.09 08:32 7.84080000 7.84079000 7.84079000 7.84080000 7.84082059 0.00019294 9 1520584380 2018.03.09 08:33 7.84082000 7.84085000 7.84082000 7.84085000 7.84082339 0.00019027 6 1520584440 2018.03.09 08:34 7.84086000 7.84086000 7.84086000 7.84086000 7.84082688 0.00018722 2 1520584500 2018.03.09 08:35 7.84085000 7.84082000 7.84082000 7.84085000 7.84082622 0.00018532 7 1520584620 2018.03.09 08:37 7.84084000 7.84097000 7.84084000 7.84097000 7.84083991 0.00017842 16 1520584680 2018.03.09 08:38 7.84097000 7.84097000 7.84097000 7.84097000 7.84085230 0.00016526 2 1520584740 2018.03.09 08:39 7.84097000 7.84097000 7.84097000 7.84097000 7.84086351 0.00015503 2 1520584800 2018.03.09 08:40 7.84097000 7.84097000 7.84097000 7.84097000 7.84087365 0.00013630 1 1520584860 2018.03.09 08:41 7.84098000 7.84093000 7.84093000 7.84098000 7.84087902 0.00013091 7 1520584920 2018.03.09 08:42 7.84094000 7.84096000 7.84094000 7.84096000 7.84088673 0.00012754 3 1520584980 2018.03.09 08:43 7.84097000 7.84097000 7.84096000 7.84097000 7.84089466 0.00012736 5 1520585040 2018.03.09 08:44 7.84096000 7.84094000 7.84094000 7.84096000 7.84089898 0.00012643 5 1520585100 2018.03.09 08:45 7.84093000 7.84097000 7.84088000 7.84097000 7.84090574 0.00012281 18 1520585160 2018.03.09 08:46 7.84097000 7.84100000 7.84097000 7.84101000 7.84091472 0.00012700 10 1520585220 2018.03.09 08:47 7.84100000 7.84102000 7.84099000 7.84102000 7.84092475 0.00012536 5 1520585280 2018.03.09 08:48 7.84101000 7.84100000 7.84099000 7.84101000 7.84093191 0.00009007 4 1520585340 2018.03.09 08:49 7.84103000 7.84106000 7.84103000 7.84106000 7.84094411 0.00008513 3 1520585400 2018.03.09 08:50 7.84105000 7.84106000 7.84105000 7.84106000 7.84095515 0.00008844 2 1520585460 2018.03.09 08:51 7.84105000 7.84109000 7.84105000 7.84109000 7.84096799 0.00008552 14 1520585520 2018.03.09 08:52 7.84109000 7.84113000 7.84108000 7.84113000 7.84098342 0.00008660 14 1520585580 2018.03.09 08:53 7.84114000 7.84126000 7.84114000 7.84139000 7.84100976 0.00009900 31 1520585640 2018.03.09 08:54 7.84126000 7.84116000 7.84116000 7.84126000 7.84102407 0.00009990 6 1520585700 2018.03.09 08:55 7.84116000 7.84117000 7.84116000 7.84117000 7.84103797 0.00009988 5 1520585760 2018.03.09 08:56 7.84118000 7.84118000 7.84118000 7.84118000 7.84105150 0.00009362 1 1520585820 2018.03.09 08:57 7.84117000 7.84117000 7.84117000 7.84118000 7.84106278 0.00009653 3 1520585880 2018.03.09 08:58 7.84121000 7.84121000 7.84121000 7.84121000 7.84107680 0.00010109 2 1520585940 2018.03.09 08:59 7.84121000 7.84119000 7.84118000 7.84121000 7.84108758 0.00010251 5 1520586000 2018.03.09 09:00 7.84118000 7.84123000 7.84118000 7.84123000 7.84110115 0.00010529 6 1520586060 2018.03.09 09:01 7.84122000 7.84118000 7.84118000 7.84122000 7.84110866 0.00010022 5 1520586120 2018.03.09 09:02 7.84119000 7.84108000 7.84104000 7.84120000 7.84110593 0.00009465 19 1520586180 2018.03.09 09:03 7.84107000 7.84102000 7.84100000 7.84107000 7.84109774 0.00009204 16 1520586240 2018.03.09 09:04 7.84101000 7.84102000 7.84101000 7.84102000 7.84109034 0.00008813 4 1520586300 2018.03.09 09:05 7.84104000 7.84113000 7.84104000 7.84113000 7.84109412 0.00008322 17 1520586360 2018.03.09 09:06 7.84113000 7.84106000 7.84105000 7.84113000 7.84109087 0.00008202 9 1520586420 2018.03.09 09:07 7.84106000 7.84106000 7.84105000 7.84106000 7.84108793 0.00008198 9 1520586480 2018.03.09 09:08 7.84108000 7.84103000 7.84103000 7.84109000 7.84108241 0.00008328 19 1520586540 2018.03.09 09:09 7.84104000 7.84104000 7.84103000 7.84104000 7.84107837 0.00008573 4 1520586600 2018.03.09 09:10 7.84104000 7.84104000 7.84102000 7.84104000 7.84107472 0.00008799 10 1520586660 2018.03.09 09:11 7.84103000 7.84103000 7.84103000 7.84104000 7.84107046 0.00009072 3 1520586720 2018.03.09 09:12 7.84102000 7.84105000 7.84102000 7.84105000 7.84106851 0.00009084 5 1520586780 2018.03.09 09:13 7.84106000 7.84106000 7.84106000 7.84106000 7.84106770 0.00008052 2 1520586840 2018.03.09 09:14 7.84105000 7.84106000 7.84105000 7.84106000 7.84106697 0.00007816 2 1520586900 2018.03.09 09:15 7.84105000 7.84105000 7.84105000 7.84105000 7.84106535 0.00007540 1 1520586960 2018.03.09 09:16 7.84103000 7.84102000 7.84102000 7.84103000 7.84106103 0.00007302 5 1520587020 2018.03.09 09:17 7.84100000 7.84100000 7.84099000 7.84100000 7.84105522 0.00007180 3 1520587080 2018.03.09 09:18 7.84100000 7.84100000 7.84100000 7.84100000 7.84104996 0.00006532 1 1520587140 2018.03.09 09:19 7.84100000 7.84108000 7.84100000 7.84108000 7.84105282 0.00005719 15 1520587200 2018.03.09 09:20 7.84108000 7.84108000 7.84108000 7.84108000 7.84105541 0.00004166 6 1520587260 2018.03.09 09:21 7.84105000 7.84105000 7.84104000 7.84107000 7.84105489 0.00003088 19 1520587320 2018.03.09 09:22 7.84105000 7.84113000 7.84105000 7.84113000 7.84106205 0.00003631 16 1520587380 2018.03.09 09:23 7.84115000 7.84111000 7.84111000 7.84115000 7.84106661 0.00003781 4 1520587440 2018.03.09 09:24 7.84111000 7.84116000 7.84110000 7.84117000 7.84107551 0.00004380 22 1520587500 2018.03.09 09:25 7.84117000 7.84119000 7.84114000 7.84119000 7.84108641 0.00005266 30 1520587560 2018.03.09 09:26 7.84118000 7.84121000 7.84118000 7.84121000 7.84109818 0.00006299 9 1520587620 2018.03.09 09:27 7.84120000 7.84121000 7.84119000 7.84122000 7.84110883 0.00007086 9 1520587680 2018.03.09 09:28 7.84120000 7.84118000 7.84110000 7.84120000 7.84111561 0.00007279 16 1520587740 2018.03.09 09:29 7.84117000 7.84107000 7.84107000 7.84118000 7.84111127 0.00007003 27 1520587800 2018.03.09 09:30 7.84108000 7.84107000 7.84107000 7.84108000 7.84110734 0.00006774 4 1520587860 2018.03.09 09:31 7.84108000 7.84107000 7.84107000 7.84108000 7.84110378 0.00006531 7 1520587920 2018.03.09 09:32 7.84107000 7.84106000 7.84105000 7.84107000 7.84109961 0.00006438 7 1520587980 2018.03.09 09:33 7.84107000 7.84106000 7.84106000 7.84107000 7.84109584 0.00006410 2 1520588040 2018.03.09 09:34 7.84107000 7.84105000 7.84105000 7.84108000 7.84109147 0.00006434 6 1520588100 2018.03.09 09:35 7.84106000 7.84105000 7.84105000 7.84106000 7.84108752 0.00006453 3 1520588160 2018.03.09 09:36 7.84105000 7.84105000 7.84105000 7.84106000 7.84108395 0.00006376 5 1520588220 2018.03.09 09:37 7.84106000 7.84105000 7.84105000 7.84106000 7.84108072 0.00006214 2 1520588280 2018.03.09 09:38 7.84105000 7.84106000 7.84105000 7.84106000 7.84107874 0.00006030 2 1520588340 2018.03.09 09:39 7.84105000 7.84106000 7.84105000 7.84106000 7.84107696 0.00006105 3 1520588400 2018.03.09 09:40 7.84107000 7.84106000 7.84106000 7.84107000 7.84107534 0.00006172 2 1520588460 2018.03.09 09:41 7.84106000 7.84106000 7.84106000 7.84106000 7.84107388 0.00006211 1 1520588520 2018.03.09 09:42 7.84106000 7.84106000 7.84106000 7.84106000 7.84107256 0.00006137 1 1520588580 2018.03.09 09:43 7.84106000 7.84106000 7.84106000 7.84106000 7.84107136 0.00006125 1 1520588640 2018.03.09 09:44 7.84106000 7.84106000 7.84106000 7.84106000 7.84107028 0.00005831 1 1520588700 2018.03.09 09:45 7.84107000 7.84105000 7.84105000 7.84107000 7.84106835 0.00005240 4 1520588760 2018.03.09 09:46 7.84103000 7.84104000 7.84103000 7.84104000 7.84106565 0.00004251 2 1520588820 2018.03.09 09:47 7.84103000 7.84103000 7.84103000 7.84104000 7.84106225 0.00002861 3 1520588880 2018.03.09 09:48 7.84104000 7.84106000 7.84104000 7.84106000 7.84106204 0.00001111 9 1520588940 2018.03.09 09:49 7.84105000 7.84105000 7.84105000 7.84106000 7.84106089 0.00001067 3 1520589060 2018.03.09 09:51 7.84106000 7.84102000 7.84102000 7.84106000 7.84105700 0.00001212 9 1520589120 2018.03.09 09:52 7.84102000 7.84101000 7.84101000 7.84102000 7.84105252 0.00001437 2 1520589180 2018.03.09 09:53 7.84101000 7.84101000 7.84101000 7.84101000 7.84104847 0.00001642 2 1520589240 2018.03.09 09:54 7.84101000 7.84093000 7.84093000 7.84101000 7.84103719 0.00003039 19 1520589300 2018.03.09 09:55 7.84095000 7.84095000 7.84095000 7.84095000 7.84102889 0.00003667 5 1520589360 2018.03.09 09:56 7.84096000 7.84096000 7.84096000 7.84096000 7.84102233 0.00004046 5 1520589420 2018.03.09 09:57 7.84096000 7.84090000 7.84090000 7.84100000 7.84101068 0.00005022 48 1520589480 2018.03.09 09:58 7.84090000 7.84088000 7.84086000 7.84090000 7.84099823 0.00005977 11 1520589540 2018.03.09 09:59 7.84085000 7.84075000 7.84075000 7.84085000 7.84097459 0.00008430 63 1520589600 2018.03.09 10:00 7.84074000 7.84078000 7.84074000 7.84078000 7.84095606 0.00009696 19 1520589660 2018.03.09 10:01 7.84079000 7.84072000 7.84072000 7.84079000 7.84093358 0.00011284 57 1520589720 2018.03.09 10:02 7.84073000 7.84063000 7.84062000 7.84073000 7.84090466 0.00013485 23 1520589780 2018.03.09 10:03 7.84063000 7.84059000 7.84059000 7.84064000 7.84087470 0.00015487 18 1520589840 2018.03.09 10:04 7.84059000 7.84059000 7.84059000 7.84059000 7.84084758 0.00016869 4 1520589900 2018.03.09 10:05 7.84055000 7.84034000 7.84030000 7.84055000 7.84079924 0.00020749 51 1520589960 2018.03.09 10:06 7.84033000 7.84039000 7.84029000 7.84040000 7.84076027 0.00022873 50 1520590020 2018.03.09 10:07 7.84040000 7.84038000 7.84034000 7.84049000 7.84072405 0.00024437 28 1520590080 2018.03.09 10:08 7.84038000 7.84037000 7.84037000 7.84039000 7.84069033 0.00025541 12 1520590140 2018.03.09 10:09 7.84036000 7.84020000 7.84020000 7.84039000 7.84064363 0.00027497 29 1520590200 2018.03.09 10:10 7.84020000 7.84012000 7.84011000 7.84036000 7.84059376 0.00029458 44 1520590260 2018.03.09 10:11 7.84012000 7.84012000 7.84012000 7.84013000 7.84054864 0.00030710 8 1520590320 2018.03.09 10:12 7.84013000 7.84011000 7.84007000 7.84013000 7.84050687 0.00031330 23 1520590380 2018.03.09 10:13 7.84009000 7.84001000 7.83999000 7.84009000 7.84045955 0.00032069 24 1520590440 2018.03.09 10:14 7.83996000 7.83950000 7.83944000 7.83996000 7.84036816 0.00038349 84 1520590500 2018.03.09 10:15 7.83948000 7.83964000 7.83948000 7.83965000 7.84029881 0.00040711 27 1520590560 2018.03.09 10:16 7.83965000 7.83973000 7.83965000 7.83980000 7.84024464 0.00040888 33 1520590620 2018.03.09 10:17 7.83973000 7.83957000 7.83952000 7.83973000 7.84018039 0.00041950 35 1520590680 2018.03.09 10:18 7.83957000 7.83958000 7.83953000 7.83958000 7.84012321 0.00041920 8 1520590740 2018.03.09 10:19 7.83952000 7.83936000 7.83936000 7.83952000 7.84005052 0.00043866 21 1520590800 2018.03.09 10:20 7.83935000 7.83910000 7.83906000 7.83935000 7.83996000 0.00046856 28 1520590860 2018.03.09 10:21 7.83913000 7.83915000 7.83912000 7.83924000 7.83988285 0.00048123 34 1520590920 2018.03.09 10:22 7.83914000 7.83906000 7.83906000 7.83918000 7.83980449 0.00049563 17 1520590980 2018.03.09 10:23 7.83906000 7.83908000 7.83906000 7.83908000 7.83973549 0.00049794 4 1520591040 2018.03.09 10:24 7.83908000 7.83912000 7.83905000 7.83912000 7.83967687 0.00048487 8 1520591100 2018.03.09 10:25 7.83912000 7.83916000 7.83912000 7.83919000 7.83962764 0.00047952 15 1520591160 2018.03.09 10:26 7.83915000 7.83911000 7.83910000 7.83916000 7.83957834 0.00046508 16 1520591220 2018.03.09 10:27 7.83912000 7.83890000 7.83890000 7.83912000 7.83951374 0.00045566 15 1520591280 2018.03.09 10:28 7.83890000 7.83874000 7.83869000 7.83890000 7.83944005 0.00044675 58 1520591340 2018.03.09 10:29 7.83877000 7.83871000 7.83856000 7.83880000 7.83937052 0.00044240 63 1520591400 2018.03.09 10:30 7.83871000 7.83882000 7.83869000 7.83882000 7.83931809 0.00042559 24 1520591460 2018.03.09 10:31 7.83886000 7.83911000 7.83886000 7.83914000 7.83929827 0.00038723 71 1520591520 2018.03.09 10:32 7.83914000 7.83915000 7.83914000 7.83915000 7.83928415 0.00034113 6 1520591640 2018.03.09 10:34 7.83912000 7.83916000 7.83911000 7.83916000 7.83927233 0.00029775 8 1520591700 2018.03.09 10:35 7.83916000 7.83914000 7.83914000 7.83923000 7.83925973 0.00029070 17 1520591760 2018.03.09 10:36 7.83914000 7.83918000 7.83914000 7.83919000 7.83925213 0.00027556 11 1520591820 2018.03.09 10:37 7.83915000 7.83921000 7.83915000 7.83936000 7.83924812 0.00025211 44 1520591880 2018.03.09 10:38 7.83920000 7.83918000 7.83917000 7.83920000 7.83924163 0.00023822 5 1520591940 2018.03.09 10:39 7.83917000 7.83905000 7.83902000 7.83921000 7.83922338 0.00021700 30 1520592000 2018.03.09 10:40 7.83906000 7.83890000 7.83862000 7.83906000 7.83919258 0.00020432 61 1520592060 2018.03.09 10:41 7.83891000 7.83887000 7.83886000 7.83891000 7.83916186 0.00019517 9 1520592120 2018.03.09 10:42 7.83886000 7.83887000 7.83886000 7.83887000 7.83913406 0.00018858 5 1520592180 2018.03.09 10:43 7.83886000 7.83890000 7.83886000 7.83899000 7.83911177 0.00018262 30 1520592240 2018.03.09 10:44 7.83892000 7.83888000 7.83887000 7.83893000 7.83908970 0.00017858 11 1520592300 2018.03.09 10:45 7.83889000 7.83889000 7.83887000 7.83889000 7.83907068 0.00017509 6 1520592360 2018.03.09 10:46 7.83889000 7.83864000 7.83864000 7.83889000 7.83902966 0.00018165 17 1520592420 2018.03.09 10:47 7.83865000 7.83886000 7.83864000 7.83886000 7.83901350 0.00017904 26 1520592480 2018.03.09 10:48 7.83884000 7.83890000 7.83884000 7.83892000 7.83900269 0.00017599 15 1520592540 2018.03.09 10:49 7.83890000 7.83886000 7.83885000 7.83894000 7.83898910 0.00016636 24 1520592600 2018.03.09 10:50 7.83889000 7.83894000 7.83889000 7.83894000 7.83898443 0.00015425 6 1520592660 2018.03.09 10:51 7.83894000 7.83895000 7.83892000 7.83895000 7.83898115 0.00014999 5 1520592720 2018.03.09 10:52 7.83894000 7.83895000 7.83890000 7.83895000 7.83897818 0.00014725 9 1520592780 2018.03.09 10:53 7.83894000 7.83888000 7.83887000 7.83894000 7.83896883 0.00014298 9 1520592840 2018.03.09 10:54 7.83887000 7.83893000 7.83886000 7.83893000 7.83896513 0.00013623 17 1520592900 2018.03.09 10:55 7.83889000 7.83883000 7.83879000 7.83889000 7.83895226 0.00013151 28 1520592960 2018.03.09 10:56 7.83885000 7.83887000 7.83885000 7.83887000 7.83894443 0.00012068 3 1520593020 2018.03.09 10:57 7.83887000 7.83890000 7.83887000 7.83890000 7.83894020 0.00010392 11 1520593080 2018.03.09 10:58 7.83891000 7.83891000 7.83891000 7.83891000 7.83893732 0.00008766 5 1520593140 2018.03.09 10:59 7.83890000 7.83889000 7.83888000 7.83890000 7.83893281 0.00008169 4 1520593200 2018.03.09 11:00 7.83888000 7.83890000 7.83888000 7.83891000 7.83892969 0.00007975 7 1520593260 2018.03.09 11:01 7.83889000 7.83887000 7.83887000 7.83889000 7.83892401 0.00007641 3 1520593320 2018.03.09 11:02 7.83888000 7.83890000 7.83887000 7.83891000 7.83892172 0.00007441 10 1520593380 2018.03.09 11:03 7.83889000 7.83904000 7.83889000 7.83915000 7.83893298 0.00008406 33 1520593440 2018.03.09 11:04 7.83905000 7.83906000 7.83902000 7.83908000 7.83894508 0.00009334 15 1520593500 2018.03.09 11:05 7.83908000 7.83919000 7.83906000 7.83920000 7.83896841 0.00011652 15 1520593560 2018.03.09 11:06 7.83919000 7.83921000 7.83919000 7.83921000 7.83899142 0.00011335 5 1520593620 2018.03.09 11:07 7.83921000 7.83946000 7.83916000 7.83955000 7.83903604 0.00016336 28 1520593680 2018.03.09 11:08 7.83945000 7.83921000 7.83921000 7.83945000 7.83905261 0.00017076 32 1520593740 2018.03.09 11:09 7.83924000 7.83923000 7.83916000 7.83924000 7.83906950 0.00017532 23 1520593800 2018.03.09 11:10 7.83921000 7.83925000 7.83921000 7.83925000 7.83908669 0.00018296 4 1520593860 2018.03.09 11:11 7.83924000 7.83924000 7.83924000 7.83925000 7.83910129 0.00018817 5 1520593920 2018.03.09 11:12 7.83925000 7.83910000 7.83909000 7.83925000 7.83910117 0.00018506 19 1520593980 2018.03.09 11:13 7.83910000 7.83905000 7.83905000 7.83910000 7.83909630 0.00017742 6 1520594040 2018.03.09 11:14 7.83904000 7.83906000 7.83901000 7.83907000 7.83909284 0.00017295 8 1520594100 2018.03.09 11:15 7.83907000 7.83914000 7.83906000 7.83914000 7.83909733 0.00016358 21 1520594160 2018.03.09 11:16 7.83917000 7.83915000 7.83915000 7.83917000 7.83910235 0.00015631 7 1520594220 2018.03.09 11:17 7.83915000 7.83908000 7.83907000 7.83915000 7.83910022 0.00014964 11 1520594280 2018.03.09 11:18 7.83915000 7.83908000 7.83908000 7.83916000 7.83909829 0.00014362 13 1520594340 2018.03.09 11:19 7.83908000 7.83909000 7.83908000 7.83909000 7.83909750 0.00013597 3 1520594400 2018.03.09 11:20 7.83908000 7.83916000 7.83908000 7.83917000 7.83910346 0.00012806 13 1520594460 2018.03.09 11:21 7.83916000 7.83911000 7.83911000 7.83916000 7.83910408 0.00011675 6 1520594520 2018.03.09 11:22 7.83912000 7.83912000 7.83912000 7.83914000 7.83910560 0.00010686 3 1520594640 2018.03.09 11:24 7.83911000 7.83910000 7.83910000 7.83911000 7.83910506 0.00010611 3 1520594700 2018.03.09 11:25 7.83911000 7.83908000 7.83908000 7.83911000 7.83910268 0.00010694 6 1520594760 2018.03.09 11:26 7.83908000 7.83908000 7.83908000 7.83910000 7.83910052 0.00010625 6 1520594880 2018.03.09 11:28 7.83905000 7.83906000 7.83904000 7.83907000 7.83909666 0.00010541 6 1520594940 2018.03.09 11:29 7.83905000 7.83908000 7.83903000 7.83912000 7.83909507 0.00006790 17 1520595000 2018.03.09 11:30 7.83906000 7.83905000 7.83905000 7.83909000 7.83909078 0.00006516 8 1520595060 2018.03.09 11:31 7.83905000 7.83883000 7.83880000 7.83905000 7.83906594 0.00008677 32 1520595120 2018.03.09 11:32 7.83883000 7.83879000 7.83879000 7.83883000 7.83903966 0.00010333 14 1520595180 2018.03.09 11:33 7.83874000 7.83858000 7.83858000 7.83874000 7.83899588 0.00014539 11 1520595240 2018.03.09 11:34 7.83858000 7.83848000 7.83848000 7.83858000 7.83894675 0.00019379 21 1520595300 2018.03.09 11:35 7.83848000 7.83846000 7.83841000 7.83848000 7.83890040 0.00023240 17 1520595360 2018.03.09 11:36 7.83845000 7.83847000 7.83843000 7.83851000 7.83885941 0.00026020 20 1520595420 2018.03.09 11:37 7.83849000 7.83815000 7.83810000 7.83852000 7.83879184 0.00031461 34 1520595480 2018.03.09 11:38 7.83814000 7.83826000 7.83814000 7.83826000 7.83874119 0.00034018 10 1520595540 2018.03.09 11:39 7.83829000 7.83823000 7.83823000 7.83829000 7.83869251 0.00036388 7 1520595600 2018.03.09 11:40 7.83825000 7.83824000 7.83824000 7.83826000 7.83864941 0.00037916 4 1520595660 2018.03.09 11:41 7.83818000 7.83818000 7.83815000 7.83818000 7.83860470 0.00039227 8 1520595720 2018.03.09 11:42 7.83819000 7.83820000 7.83818000 7.83823000 7.83856616 0.00039210 7 1520595780 2018.03.09 11:43 7.83821000 7.83822000 7.83818000 7.83822000 7.83853319 0.00038787 3 1520595840 2018.03.09 11:44 7.83820000 7.83820000 7.83819000 7.83823000 7.83850146 0.00037842 7 1520595900 2018.03.09 11:45 7.83819000 7.83819000 7.83819000 7.83819000 7.83847180 0.00036523 2 1520595960 2018.03.09 11:46 7.83819000 7.83817000 7.83817000 7.83820000 7.83844306 0.00034881 3 1520596020 2018.03.09 11:47 7.83813000 7.83817000 7.83813000 7.83819000 7.83841705 0.00032584 8 1520596080 2018.03.09 11:48 7.83817000 7.83817000 7.83817000 7.83817000 7.83839352 0.00029764 2 1520596140 2018.03.09 11:49 7.83817000 7.83820000 7.83816000 7.83820000 7.83837509 0.00025706 7 1520596260 2018.03.09 11:51 7.83820000 7.83820000 7.83820000 7.83820000 7.83835842 0.00020799 1 1520596320 2018.03.09 11:52 7.83820000 7.83817000 7.83817000 7.83820000 7.83834047 0.00017792 3 1520596380 2018.03.09 11:53 7.83817000 7.83812000 7.83812000 7.83817000 7.83831947 0.00014405 7 1520596440 2018.03.09 11:54 7.83812000 7.83812000 7.83812000 7.83812000 7.83830048 0.00012770 1 1520596500 2018.03.09 11:55 7.83812000 7.83811000 7.83811000 7.83815000 7.83828234 0.00011666 3 1520596560 2018.03.09 11:56 7.83814000 7.83811000 7.83807000 7.83814000 7.83826592 0.00010434 5 1520596620 2018.03.09 11:57 7.83812000 7.83815000 7.83810000 7.83815000 7.83825488 0.00008750 8 1520596680 2018.03.09 11:58 7.83813000 7.83816000 7.83805000 7.83817000 7.83824585 0.00007911 12 1520596740 2018.03.09 11:59 7.83817000 7.83812000 7.83809000 7.83817000 7.83823386 0.00007350 9 1520596800 2018.03.09 12:00 7.83811000 7.83814000 7.83808000 7.83814000 7.83822492 0.00006875 13 1520596860 2018.03.09 12:01 7.83812000 7.83811000 7.83810000 7.83812000 7.83821398 0.00006391 4 1520596920 2018.03.09 12:02 7.83813000 7.83810000 7.83810000 7.83813000 7.83820312 0.00005955 5 1520596980 2018.03.09 12:03 7.83808000 7.83807000 7.83807000 7.83808000 7.83819044 0.00005697 2 1520597040 2018.03.09 12:04 7.83810000 7.83809000 7.83809000 7.83812000 7.83818088 0.00005385 6 1520597100 2018.03.09 12:05 7.83808000 7.83808000 7.83808000 7.83808000 7.83817127 0.00005147 1 1520597160 2018.03.09 12:06 7.83808000 7.83802000 7.83802000 7.83812000 7.83815686 0.00005259 8 1520597220 2018.03.09 12:07 7.83804000 7.83801000 7.83799000 7.83804000 7.83814288 0.00005502 6 1520597280 2018.03.09 12:08 7.83801000 7.83764000 7.83764000 7.83806000 7.83809498 0.00011530 24 1520597340 2018.03.09 12:09 7.83762000 7.83762000 7.83762000 7.83762000 7.83804975 0.00015430 2 1520597400 2018.03.09 12:10 7.83761000 7.83758000 7.83758000 7.83763000 7.83800501 0.00018570 5 1520597460 2018.03.09 12:11 7.83763000 7.83759000 7.83759000 7.83763000 7.83796548 0.00020687 2 1520597520 2018.03.09 12:12 7.83758000 7.83758000 7.83758000 7.83758000 7.83792877 0.00022418 1 1520597580 2018.03.09 12:13 7.83757000 7.83757000 7.83757000 7.83757000 7.83789460 0.00023954 1 1520597640 2018.03.09 12:14 7.83754000 7.83758000 7.83753000 7.83758000 7.83786464 0.00024959 5 1520597700 2018.03.09 12:15 7.83757000 7.83757000 7.83757000 7.83757000 7.83783658 0.00025708 1 1520597760 2018.03.09 12:16 7.83753000 7.83739000 7.83736000 7.83753000 7.83779405 0.00027568 12 1520597820 2018.03.09 12:17 7.83738000 7.83744000 7.83738000 7.83744000 7.83776033 0.00028110 12 1520597880 2018.03.09 12:18 7.83744000 7.83744000 7.83744000 7.83744000 7.83772982 0.00028057 1 1520598000 2018.03.09 12:20 7.83744000 7.83745000 7.83744000 7.83745000 7.83770317 0.00027748 10 1520598060 2018.03.09 12:21 7.83745000 7.83748000 7.83745000 7.83748000 7.83768192 0.00026671 6 1520598120 2018.03.09 12:22 7.83745000 7.83742000 7.83742000 7.83745000 7.83765697 0.00025735 6 1520598180 2018.03.09 12:23 7.83743000 7.83738000 7.83737000 7.83743000 7.83763059 0.00024612 9 1520598240 2018.03.09 12:24 7.83738000 7.83716000 7.83715000 7.83738000 7.83758578 0.00024833 17 1520598300 2018.03.09 12:25 7.83712000 7.83715000 7.83712000 7.83724000 7.83754427 0.00024047 10 1520598360 2018.03.09 12:26 7.83711000 7.83709000 7.83705000 7.83715000 7.83750101 0.00022918 11 1520598420 2018.03.09 12:27 7.83712000 7.83707000 7.83701000 7.83712000 7.83745996 0.00021611 8 1520598480 2018.03.09 12:28 7.83708000 7.83711000 7.83707000 7.83711000 7.83742663 0.00018934 5 1520598600 2018.03.09 12:30 7.83707000 7.83710000 7.83707000 7.83710000 7.83739552 0.00019365 6 1520598780 2018.03.09 12:33 7.83708000 7.83708000 7.83708000 7.83708000 7.83736547 0.00019702 1 1520598960 2018.03.09 12:36 7.83707000 7.83708000 7.83707000 7.83708000 7.83733829 0.00019939 4 1520599020 2018.03.09 12:37 7.83707000 7.83703000 7.83700000 7.83707000 7.83730893 0.00020113 12 1520599080 2018.03.09 12:38 7.83704000 7.83703000 7.83702000 7.83704000 7.83728236 0.00019973 3 1520599200 2018.03.09 12:40 7.83705000 7.83721000 7.83704000 7.83721000 7.83727547 0.00018920 11 1520599260 2018.03.09 12:41 7.83721000 7.83733000 7.83710000 7.83733000 7.83728066 0.00017775 22 1520599320 2018.03.09 12:42 7.83734000 7.83734000 7.83734000 7.83734000 7.83728631 0.00016759 1 1520599380 2018.03.09 12:43 7.83734000 7.83732000 7.83732000 7.83734000 7.83728952 0.00016716 4 1520599500 2018.03.09 12:45 7.83732000 7.83790000 7.83732000 7.83791000 7.83734766 0.00022898 27 1520599560 2018.03.09 12:46 7.83790000 7.83773000 7.83773000 7.83793000 7.83738408 0.00025706 15 1520599620 2018.03.09 12:47 7.83773000 7.83767000 7.83767000 7.83773000 7.83741131 0.00027594 11 1520599680 2018.03.09 12:48 7.83767000 7.83768000 7.83767000 7.83768000 7.83743690 0.00029355 5 1520599800 2018.03.09 12:50 7.83768000 7.83762000 7.83760000 7.83768000 7.83745434 0.00030459 9 1520599860 2018.03.09 12:51 7.83762000 7.83762000 7.83762000 7.83762000 7.83747011 0.00031382 1 1520599920 2018.03.09 12:52 7.83762000 7.83757000 7.83757000 7.83762000 7.83747963 0.00031114 4 1520599980 2018.03.09 12:53 7.83758000 7.83738000 7.83738000 7.83758000 7.83747014 0.00029910 15 1520600040 2018.03.09 12:54 7.83738000 7.83716000 7.83716000 7.83738000 7.83744060 0.00028445 23 1520600100 2018.03.09 12:55 7.83722000 7.83717000 7.83717000 7.83726000 7.83741483 0.00027209 20 1520600160 2018.03.09 12:56 7.83717000 7.83727000 7.83709000 7.83729000 7.83740104 0.00026313 26 1520600220 2018.03.09 12:57 7.83729000 7.83727000 7.83727000 7.83729000 7.83738856 0.00025500 5 1520600280 2018.03.09 12:58 7.83725000 7.83750000 7.83717000 7.83754000 7.83739917 0.00024674 34 1520600340 2018.03.09 12:59 7.83750000 7.83757000 7.83747000 7.83763000 7.83741544 0.00023850 34 1520600400 2018.03.09 13:00 7.83758000 7.83762000 7.83757000 7.83762000 7.83743492 0.00022507 3 1520600460 2018.03.09 13:01 7.83777000 7.83782000 7.83777000 7.83809000 7.83747160 0.00021763 42 1520600520 2018.03.09 13:02 7.83781000 7.83781000 7.83781000 7.83781000 7.83750382 0.00021851 1 1520600640 2018.03.09 13:04 7.83775000 7.83776000 7.83769000 7.83776000 7.83752822 0.00021999 10 1520600700 2018.03.09 13:05 7.83776000 7.83780000 7.83776000 7.83780000 7.83755411 0.00022190 8 1520600760 2018.03.09 13:06 7.83781000 7.83781000 7.83781000 7.83781000 7.83757848 0.00022088 1 1520600820 2018.03.09 13:07 7.83781000 7.83781000 7.83781000 7.83781000 7.83760053 0.00021594 1 1520600880 2018.03.09 13:08 7.83782000 7.83785000 7.83781000 7.83785000 7.83762429 0.00022375 5 1520600940 2018.03.09 13:09 7.83786000 7.83783000 7.83783000 7.83786000 7.83764388 0.00023144 2 1520601000 2018.03.09 13:10 7.83783000 7.83785000 7.83783000 7.83785000 7.83766351 0.00023991 3 1520601060 2018.03.09 13:11 7.83785000 7.83791000 7.83785000 7.83791000 7.83768698 0.00025128 4 1520601120 2018.03.09 13:12 7.83793000 7.83800000 7.83793000 7.83803000 7.83771679 0.00026763 9 1520601180 2018.03.09 13:13 7.83801000 7.83801000 7.83801000 7.83801000 7.83774472 0.00028071 1 1520601240 2018.03.09 13:14 7.83800000 7.83800000 7.83800000 7.83800000 7.83776903 0.00028037 1 1520601420 2018.03.09 13:17 7.83800000 7.83801000 7.83800000 7.83801000 7.83779198 0.00025519 2 1520601480 2018.03.09 13:18 7.83800000 7.83800000 7.83800000 7.83800000 7.83781179 0.00022138 1 1520601540 2018.03.09 13:19 7.83800000 7.83830000 7.83800000 7.83830000 7.83785829 0.00021689 13 1520601600 2018.03.09 13:20 7.83830000 7.83830000 7.83830000 7.83831000 7.83790036 0.00019901 4 1520601660 2018.03.09 13:21 7.83831000 7.83830000 7.83830000 7.83831000 7.83793842 0.00019921 2 1520601720 2018.03.09 13:22 7.83831000 7.83831000 7.83831000 7.83831000 7.83797381 0.00019970 2 1520601780 2018.03.09 13:23 7.83830000 7.83830000 7.83830000 7.83831000 7.83800487 0.00019739 4 1520601840 2018.03.09 13:24 7.83831000 7.83832000 7.83831000 7.83832000 7.83803488 0.00020633 3 1520601960 2018.03.09 13:26 7.83833000 7.83833000 7.83833000 7.83833000 7.83806299 0.00021189 1 1520602080 2018.03.09 13:28 7.83833000 7.83831000 7.83831000 7.83833000 7.83808652 0.00020905 6 1520602140 2018.03.09 13:29 7.83832000 7.83830000 7.83830000 7.83832000 7.83810685 0.00020505 4 1520602260 2018.03.09 13:31 7.83830000 7.83827000 7.83827000 7.83830000 7.83812239 0.00019734 4 1520602320 2018.03.09 13:32 7.83828000 7.83828000 7.83828000 7.83828000 7.83813740 0.00018717 1 1520602380 2018.03.09 13:33 7.83823000 7.83823000 7.83823000 7.83823000 7.83814622 0.00017620 1 1520602500 2018.03.09 13:35 7.83823000 7.83817000 7.83817000 7.83823000 7.83814848 0.00016108 7 1520602620 2018.03.09 13:37 7.83816000 7.83798000 7.83798000 7.83816000 7.83813244 0.00015566 11 1520602680 2018.03.09 13:38 7.83798000 7.83797000 7.83797000 7.83798000 7.83811697 0.00015788 2 1520602740 2018.03.09 13:39 7.83797000 7.83797000 7.83797000 7.83797000 7.83810297 0.00016543 1 1520602800 2018.03.09 13:40 7.83797000 7.83797000 7.83797000 7.83797000 7.83809030 0.00017307 2 1520602980 2018.03.09 13:43 7.83799000 7.83809000 7.83799000 7.83809000 7.83809028 0.00017191 15 1520603040 2018.03.09 13:44 7.83812000 7.83812000 7.83812000 7.83812000 7.83809311 0.00016945 1 1520603160 2018.03.09 13:46 7.83812000 7.83813000 7.83812000 7.83813000 7.83809662 0.00016621 2 1520603220 2018.03.09 13:47 7.83813000 7.83813000 7.83813000 7.83813000 7.83809980 0.00015823 2 1520603340 2018.03.09 13:49 7.83813000 7.83808000 7.83807000 7.83813000 7.83809791 0.00015281 4 1520603460 2018.03.09 13:51 7.83808000 7.83808000 7.83808000 7.83808000 7.83809621 0.00014684 1 1520603580 2018.03.09 13:53 7.83808000 7.83808000 7.83808000 7.83808000 7.83809466 0.00013956 1 1520603700 2018.03.09 13:55 7.83808000 7.83808000 7.83808000 7.83808000 7.83809327 0.00013236 1 1520603820 2018.03.09 13:57 7.83804000 7.83813000 7.83803000 7.83813000 7.83809677 0.00012140 60 1520603880 2018.03.09 13:58 7.83817000 7.83822000 7.83817000 7.83831000 7.83810850 0.00011021 18 1520603940 2018.03.09 13:59 7.83823000 7.83823000 7.83823000 7.83831000 7.83812007 0.00010293 8 1520604000 2018.03.09 14:00 7.83831000 7.83823000 7.83823000 7.83831000 7.83813054 0.00009823 11 1520604060 2018.03.09 14:01 7.83824000 7.83824000 7.83824000 7.83824000 7.83814097 0.00009795 2 1520604120 2018.03.09 14:02 7.83823000 7.83824000 7.83823000 7.83824000 7.83815040 0.00009813 2 1520604300 2018.03.09 14:05 7.83824000 7.83824000 7.83824000 7.83824000 7.83815893 0.00010161 1 1520604600 2018.03.09 14:10 7.83830000 7.83856000 7.83830000 7.83856000 7.83819713 0.00014622 22 1520604660 2018.03.09 14:11 7.83855000 7.83863000 7.83855000 7.83863000 7.83823836 0.00017957 12 1520604720 2018.03.09 14:12 7.83862000 7.83862000 7.83862000 7.83862000 7.83827470 0.00019946 1 1520604840 2018.03.09 14:14 7.83861000 7.83862000 7.83861000 7.83862000 7.83830759 0.00021149 2 1520604900 2018.03.09 14:15 7.83862000 7.83862000 7.83860000 7.83862000 7.83833734 0.00021708 7 1520604960 2018.03.09 14:16 7.83863000 7.83864000 7.83863000 7.83864000 7.83836617 0.00022772 4 1520605020 2018.03.09 14:17 7.83863000 7.83864000 7.83863000 7.83864000 7.83839225 0.00023571 2 1520605200 2018.03.09 14:20 7.83863000 7.83864000 7.83863000 7.83864000 7.83841584 0.00024054 2 1520605260 2018.03.09 14:21 7.83863000 7.83863000 7.83863000 7.83863000 7.83843624 0.00024135 1 1520605320 2018.03.09 14:22 7.83859000 7.83859000 7.83859000 7.83859000 7.83845088 0.00023329 1 1520605440 2018.03.09 14:24 7.83859000 7.83859000 7.83859000 7.83859000 7.83846413 0.00022229 1 1520605500 2018.03.09 14:25 7.83860000 7.83859000 7.83859000 7.83860000 7.83847612 0.00020817 2 1520605620 2018.03.09 14:27 7.83863000 7.83856000 7.83856000 7.83863000 7.83848411 0.00018962 2 1520605680 2018.03.09 14:28 7.83856000 7.83858000 7.83856000 7.83858000 7.83849324 0.00017326 2 1520605860 2018.03.09 14:31 7.83862000 7.83866000 7.83858000 7.83871000 7.83850912 0.00016480 8 1520606040 2018.03.09 14:34 7.83865000 7.83865000 7.83865000 7.83865000 7.83852254 0.00015378 1 1520606220 2018.03.09 14:37 7.83878000 7.83873000 7.83873000 7.83881000 7.83854230 0.00014245 10 1520606280 2018.03.09 14:38 7.83872000 7.83871000 7.83871000 7.83872000 7.83855827 0.00012632 3 1520606400 2018.03.09 14:40 7.83870000 7.83870000 7.83870000 7.83870000 7.83857177 0.00010335 1 1520606580 2018.03.09 14:43 7.83866000 7.83869000 7.83866000 7.83869000 7.83858303 0.00006809 5 1520606640 2018.03.09 14:44 7.83869000 7.83866000 7.83865000 7.83869000 7.83859036 0.00006451 5 1520606700 2018.03.09 14:45 7.83865000 7.83865000 7.83865000 7.83865000 7.83859604 0.00006120 1 1520606760 2018.03.09 14:46 7.83868000 7.83866000 7.83866000 7.83875000 7.83860213 0.00005846 10 1520606820 2018.03.09 14:47 7.83868000 7.83877000 7.83868000 7.83878000 7.83861812 0.00005999 7 1520606880 2018.03.09 14:48 7.83874000 7.83871000 7.83870000 7.83878000 7.83862687 0.00005912 9 1520606940 2018.03.09 14:49 7.83870000 7.83869000 7.83869000 7.83870000 7.83863288 0.00005817 2 1520607000 2018.03.09 14:50 7.83868000 7.83864000 7.83863000 7.83869000 7.83863356 0.00005792 9 1520607180 2018.03.09 14:53 7.83863000 7.83864000 7.83863000 7.83864000 7.83863417 0.00005770 2 1520607300 2018.03.09 14:55 7.83866000 7.83874000 7.83866000 7.83876000 7.83864425 0.00005881 13 1520607360 2018.03.09 14:56 7.83875000 7.83872000 7.83872000 7.83876000 7.83865147 0.00005764 22 1520607420 2018.03.09 14:57 7.83870000 7.83890000 7.83869000 7.83891000 7.83867514 0.00007289 26 1520607480 2018.03.09 14:58 7.83888000 7.83904000 7.83888000 7.83904000 7.83870988 0.00010363 21 1520607540 2018.03.09 14:59 7.83906000 7.83901000 7.83900000 7.83907000 7.83873847 0.00011802 26 1520607600 2018.03.09 15:00 7.83901000 7.83902000 7.83901000 7.83905000 7.83876528 0.00012947 8 1520607660 2018.03.09 15:01 7.83903000 7.83906000 7.83903000 7.83906000 7.83879335 0.00014527 3 1520607720 2018.03.09 15:02 7.83904000 7.83903000 7.83903000 7.83904000 7.83881589 0.00015363 3 1520607840 2018.03.09 15:04 7.83901000 7.83901000 7.83901000 7.83901000 7.83883437 0.00016110 2 1520607900 2018.03.09 15:05 7.83901000 7.83890000 7.83888000 7.83901000 7.83884062 0.00016036 5 1520607960 2018.03.09 15:06 7.83890000 7.83887000 7.83887000 7.83890000 7.83884342 0.00015777 3 1520608020 2018.03.09 15:07 7.83884000 7.83875000 7.83875000 7.83884000 7.83883452 0.00015451 14 1520608080 2018.03.09 15:08 7.83875000 7.83871000 7.83871000 7.83875000 7.83882266 0.00015187 3 1520608200 2018.03.09 15:10 7.83876000 7.83877000 7.83876000 7.83878000 7.83881765 0.00014776 6 1520608260 2018.03.09 15:11 7.83874000 7.83885000 7.83874000 7.83885000 7.83882073 0.00014319 10 1520608320 2018.03.09 15:12 7.83886000 7.83886000 7.83886000 7.83886000 7.83882447 0.00014240 3 1520608380 2018.03.09 15:13 7.83884000 7.83886000 7.83884000 7.83886000 7.83882785 0.00013964 4 1520608440 2018.03.09 15:14 7.83887000 7.83886000 7.83886000 7.83887000 7.83883092 0.00013565 2 1520608560 2018.03.09 15:16 7.83886000 7.83889000 7.83886000 7.83890000 7.83883654 0.00012765 5 1520608620 2018.03.09 15:17 7.83889000 7.83889000 7.83889000 7.83889000 7.83884163 0.00011840 2 1520608740 2018.03.09 15:19 7.83889000 7.83889000 7.83889000 7.83889000 7.83884624 0.00011469 3 1520608860 2018.03.09 15:21 7.83889000 7.83889000 7.83889000 7.83889000 7.83885041 0.00010953 1 1520608980 2018.03.09 15:23 7.83889000 7.83885000 7.83885000 7.83889000 7.83885037 0.00010899 4 1520609040 2018.03.09 15:24 7.83885000 7.83884000 7.83884000 7.83885000 7.83884938 0.00010082 4 1520609100 2018.03.09 15:25 7.83884000 7.83883000 7.83879000 7.83884000 7.83884754 0.00009495 10 1520609160 2018.03.09 15:26 7.83882000 7.83875000 7.83875000 7.83882000 7.83883825 0.00009204 13 1520609220 2018.03.09 15:27 7.83876000 7.83881000 7.83876000 7.83881000 7.83883556 0.00007844 3 1520609280 2018.03.09 15:28 7.83880000 7.83880000 7.83877000 7.83880000 7.83883217 0.00006629 7 1520609340 2018.03.09 15:29 7.83880000 7.83874000 7.83874000 7.83883000 7.83882339 0.00005732 16 1520609400 2018.03.09 15:30 7.83872000 7.83877000 7.83872000 7.83877000 7.83881831 0.00005627 15 1520609460 2018.03.09 15:31 7.83876000 7.83879000 7.83876000 7.83880000 7.83881561 0.00005558 9 1520609520 2018.03.09 15:32 7.83882000 7.83882000 7.83880000 7.83905000 7.83881603 0.00005356 30 1520609580 2018.03.09 15:33 7.83882000 7.83885000 7.83880000 7.83886000 7.83881926 0.00004776 21 1520609640 2018.03.09 15:34 7.83885000 7.83879000 7.83879000 7.83886000 7.83881648 0.00004773 10 1520609700 2018.03.09 15:35 7.83879000 7.83873000 7.83873000 7.83880000 7.83880824 0.00005303 19 1520609760 2018.03.09 15:36 7.83872000 7.83873000 7.83871000 7.83873000 7.83880079 0.00005657 11 1520609820 2018.03.09 15:37 7.83873000 7.83877000 7.83873000 7.83877000 7.83879786 0.00005623 7 1520609880 2018.03.09 15:38 7.83881000 7.83885000 7.83881000 7.83885000 7.83880282 0.00005449 10 1520609940 2018.03.09 15:39 7.83884000 7.83881000 7.83881000 7.83884000 7.83880351 0.00005081 7 1520610000 2018.03.09 15:40 7.83886000 7.83882000 7.83882000 7.83888000 7.83880508 0.00004706 4 1520610060 2018.03.09 15:41 7.83880000 7.83881000 7.83879000 7.83881000 7.83880555 0.00004310 4 1520610120 2018.03.09 15:42 7.83881000 7.83882000 7.83881000 7.83887000 7.83880692 0.00003914 9 1520610180 2018.03.09 15:43 7.83885000 7.83885000 7.83885000 7.83885000 7.83881103 0.00004017 5 1520610240 2018.03.09 15:44 7.83887000 7.83888000 7.83887000 7.83888000 7.83881759 0.00004455 2 1520610420 2018.03.09 15:47 7.83888000 7.83891000 7.83888000 7.83891000 7.83882640 0.00005199 5 1520610480 2018.03.09 15:48 7.83890000 7.83892000 7.83890000 7.83892000 7.83883531 0.00005620 4 1520610540 2018.03.09 15:49 7.83892000 7.83886000 7.83877000 7.83892000 7.83883766 0.00005704 19 1520610600 2018.03.09 15:50 7.83886000 7.83883000 7.83883000 7.83886000 7.83883693 0.00005618 3 1520610660 2018.03.09 15:51 7.83883000 7.83885000 7.83883000 7.83885000 7.83883818 0.00005226 2 1520610720 2018.03.09 15:52 7.83885000 7.83883000 7.83883000 7.83885000 7.83883740 0.00004984 2 1520610840 2018.03.09 15:54 7.83883000 7.83883000 7.83883000 7.83885000 7.83883669 0.00004860 3 1520610900 2018.03.09 15:55 7.83885000 7.83885000 7.83885000 7.83885000 7.83883796 0.00004875 1 1520610960 2018.03.09 15:56 7.83883000 7.83883000 7.83883000 7.83883000 7.83883720 0.00004856 1 1520611020 2018.03.09 15:57 7.83883000 7.83880000 7.83880000 7.83883000 7.83883366 0.00004765 6 1520611080 2018.03.09 15:58 7.83880000 7.83883000 7.83880000 7.83884000 7.83883331 0.00004165 8 1520611140 2018.03.09 15:59 7.83884000 7.83883000 7.83881000 7.83884000 7.83883300 0.00003471 12 1520611200 2018.03.09 16:00 7.83883000 7.83881000 7.83881000 7.83883000 7.83883081 0.00003276 10 1520611260 2018.03.09 16:01 7.83881000 7.83861000 7.83859000 7.83882000 7.83880978 0.00006212 18 1520611320 2018.03.09 16:02 7.83860000 7.83859000 7.83859000 7.83860000 7.83878885 0.00008400 3 1520611380 2018.03.09 16:03 7.83856000 7.83862000 7.83855000 7.83866000 7.83877276 0.00009648 12 1520611440 2018.03.09 16:04 7.83864000 7.83857000 7.83857000 7.83864000 7.83875345 0.00011209 6 1520611500 2018.03.09 16:05 7.83857000 7.83854000 7.83853000 7.83857000 7.83873312 0.00012726 10 1520611560 2018.03.09 16:06 7.83850000 7.83850000 7.83850000 7.83850000 7.83871092 0.00014183 3 1520611680 2018.03.09 16:08 7.83850000 7.83850000 7.83850000 7.83850000 7.83869083 0.00015068 1 1520611740 2018.03.09 16:09 7.83849000 7.83849000 7.83849000 7.83849000 7.83867171 0.00015483 1 1520611800 2018.03.09 16:10 7.83849000 7.83813000 7.83807000 7.83849000 7.83862012 0.00019898 40 1520611860 2018.03.09 16:11 7.83813000 7.83806000 7.83806000 7.83813000 7.83856677 0.00024063 6 1520611920 2018.03.09 16:12 7.83806000 7.83801000 7.83801000 7.83807000 7.83851375 0.00027695 14 1520611980 2018.03.09 16:13 7.83801000 7.83802000 7.83798000 7.83802000 7.83846672 0.00030005 17 1520612040 2018.03.09 16:14 7.83802000 7.83802000 7.83802000 7.83802000 7.83842418 0.00031611 7 1520612100 2018.03.09 16:15 7.83802000 7.83795000 7.83785000 7.83804000 7.83837902 0.00033141 118 1520612160 2018.03.09 16:16 7.83795000 7.83795000 7.83795000 7.83795000 7.83833816 0.00033768 3 1520612220 2018.03.09 16:17 7.83783000 7.83773000 7.83773000 7.83783000 7.83828024 0.00035832 8 1520612280 2018.03.09 16:18 7.83765000 7.83767000 7.83765000 7.83772000 7.83822212 0.00037640 6 1520612340 2018.03.09 16:19 7.83769000 7.83769000 7.83769000 7.83769000 7.83817144 0.00037977 1 1520612400 2018.03.09 16:20 7.83770000 7.83772000 7.83767000 7.83772000 7.83812845 0.00037122 7 1520612460 2018.03.09 16:21 7.83773000 7.83769000 7.83768000 7.83776000 7.83808669 0.00035775 10 1520612520 2018.03.09 16:22 7.83769000 7.83756000 7.83753000 7.83769000 7.83803653 0.00036341 24 1520612580 2018.03.09 16:23 7.83753000 7.83753000 7.83753000 7.83753000 7.83798829 0.00036464 1 1520612640 2018.03.09 16:24 7.83753000 7.83763000 7.83748000 7.83764000 7.83795417 0.00034822 14 1520612700 2018.03.09 16:25 7.83759000 7.83783000 7.83756000 7.83787000 7.83794234 0.00032151 31 1520612760 2018.03.09 16:26 7.83783000 7.83780000 7.83780000 7.83783000 7.83792878 0.00029361 3 1520612820 2018.03.09 16:27 7.83781000 7.83782000 7.83781000 7.83784000 7.83791842 0.00026417 4 1520612880 2018.03.09 16:28 7.83782000 7.83766000 7.83763000 7.83782000 7.83789381 0.00023099 15 1520612940 2018.03.09 16:29 7.83766000 7.83762000 7.83762000 7.83766000 7.83786774 0.00018803 2 1520613000 2018.03.09 16:30 7.83763000 7.83764000 7.83763000 7.83764000 7.83784605 0.00017656 2 1520613060 2018.03.09 16:31 7.83757000 7.83749000 7.83742000 7.83762000 7.83781214 0.00017309 16 1520613180 2018.03.09 16:33 7.83746000 7.83746000 7.83746000 7.83746000 7.83777860 0.00017151 4 1520613240 2018.03.09 16:34 7.83745000 7.83737000 7.83736000 7.83745000 7.83773969 0.00017200 11 1520613300 2018.03.09 16:35 7.83735000 7.83735000 7.83735000 7.83735000 7.83770257 0.00016901 2 1520613480 2018.03.09 16:38 7.83735000 7.83735000 7.83735000 7.83735000 7.83766899 0.00016684 1 1520613540 2018.03.09 16:39 7.83739000 7.83737000 7.83736000 7.83739000 7.83764052 0.00015869 6 1520613600 2018.03.09 16:40 7.83738000 7.83740000 7.83738000 7.83742000 7.83761761 0.00015982 6 1520613660 2018.03.09 16:41 7.83742000 7.83742000 7.83742000 7.83742000 7.83759879 0.00016099 1 1520613720 2018.03.09 16:42 7.83742000 7.83740000 7.83740000 7.83742000 7.83757986 0.00016186 2 1520613780 2018.03.09 16:43 7.83741000 7.83739000 7.83739000 7.83741000 7.83756178 0.00016083 3 1520613840 2018.03.09 16:44 7.83739000 7.83738000 7.83738000 7.83739000 7.83754447 0.00016023 3 1520613900 2018.03.09 16:45 7.83738000 7.83739000 7.83738000 7.83739000 7.83752975 0.00016187 2 1520613960 2018.03.09 16:46 7.83739000 7.83740000 7.83739000 7.83740000 7.83751740 0.00016332 2 1520614080 2018.03.09 16:48 7.83740000 7.83741000 7.83740000 7.83742000 7.83750717 0.00016221 4 1520614140 2018.03.09 16:49 7.83741000 7.83742000 7.83741000 7.83742000 7.83749887 0.00014508 4 1520614200 2018.03.09 16:50 7.83742000 7.83741000 7.83741000 7.83742000 7.83749040 0.00012760 2 1520614260 2018.03.09 16:51 7.83742000 7.83742000 7.83742000 7.83742000 7.83748370 0.00010214 1 1520614320 2018.03.09 16:52 7.83742000 7.83742000 7.83742000 7.83742000 7.83747763 0.00009172 1 1520614380 2018.03.09 16:53 7.83740000 7.83739000 7.83739000 7.83740000 7.83746929 0.00008240 2 1520614440 2018.03.09 16:54 7.83739000 7.83739000 7.83739000 7.83739000 7.83746173 0.00006842 1 1520614500 2018.03.09 16:55 7.83739000 7.83739000 7.83739000 7.83739000 7.83745490 0.00006367 1 1520614560 2018.03.09 16:56 7.83739000 7.83739000 7.83739000 7.83739000 7.83744872 0.00005946 1 1520614620 2018.03.09 16:57 7.83740000 7.83737000 7.83737000 7.83740000 7.83744122 0.00005250 6 1520614680 2018.03.09 16:58 7.83738000 7.83741000 7.83738000 7.83741000 7.83743825 0.00004614 4 1520614740 2018.03.09 16:59 7.83741000 7.83741000 7.83741000 7.83741000 7.83743556 0.00003969 1 1520614800 2018.03.09 17:00 7.83741000 7.83753000 7.83741000 7.83753000 7.83744455 0.00004900 11 1520614860 2018.03.09 17:01 7.83755000 7.83755000 7.83755000 7.83755000 7.83745460 0.00005969 1 1520614920 2018.03.09 17:02 7.83755000 7.83755000 7.83755000 7.83755000 7.83746368 0.00006820 1 1520614980 2018.03.09 17:03 7.83759000 7.83762000 7.83755000 7.83763000 7.83747857 0.00008267 18 1520615040 2018.03.09 17:04 7.83764000 7.83767000 7.83764000 7.83768000 7.83749680 0.00009897 12 1520615100 2018.03.09 17:05 7.83767000 7.83767000 7.83767000 7.83767000 7.83751330 0.00010992 2 1520615160 2018.03.09 17:06 7.83767000 7.83784000 7.83767000 7.83792000 7.83754441 0.00013969 44 1520615220 2018.03.09 17:07 7.83785000 7.83785000 7.83784000 7.83786000 7.83757351 0.00016202 12 1520615280 2018.03.09 17:08 7.83786000 7.83790000 7.83786000 7.83790000 7.83760461 0.00018416 2 1520615340 2018.03.09 17:09 7.83790000 7.83787000 7.83786000 7.83790000 7.83762988 0.00019750 4 1520615400 2018.03.09 17:10 7.83787000 7.83785000 7.83785000 7.83787000 7.83765085 0.00020439 3 1520615580 2018.03.09 17:13 7.83785000 7.83785000 7.83785000 7.83785000 7.83766981 0.00020864 1 1520615640 2018.03.09 17:14 7.83785000 7.83785000 7.83785000 7.83785000 7.83768697 0.00021006 2 1520615700 2018.03.09 17:15 7.83787000 7.83785000 7.83784000 7.83787000 7.83770250 0.00020671 8 1520615760 2018.03.09 17:16 7.83788000 7.83785000 7.83785000 7.83788000 7.83771655 0.00020057 6 1520615820 2018.03.09 17:17 7.83785000 7.83783000 7.83783000 7.83785000 7.83772735 0.00019060 4 1520615880 2018.03.09 17:18 7.83784000 7.83787000 7.83784000 7.83788000 7.83774094 0.00017979 21 1520615940 2018.03.09 17:19 7.83788000 7.83794000 7.83787000 7.83794000 7.83775990 0.00016702 6 1520616000 2018.03.09 17:20 7.83794000 7.83796000 7.83794000 7.83796000 7.83777895 0.00015468 4 1520616060 2018.03.09 17:21 7.83796000 7.83790000 7.83790000 7.83796000 7.83779048 0.00013315 6 1520616120 2018.03.09 17:22 7.83790000 7.83794000 7.83790000 7.83794000 7.83780472 0.00012283 5 1520616180 2018.03.09 17:23 7.83794000 7.83794000 7.83794000 7.83794000 7.83781761 0.00011079 2 1520616240 2018.03.09 17:24 7.83794000 7.83794000 7.83794000 7.83794000 7.83782926 0.00009399 1 1520616360 2018.03.09 17:26 7.83794000 7.83772000 7.83772000 7.83796000 7.83781886 0.00008874 19 1520616420 2018.03.09 17:27 7.83771000 7.83788000 7.83762000 7.83788000 7.83782468 0.00008032 27 1520616480 2018.03.09 17:28 7.83788000 7.83784000 7.83784000 7.83788000 7.83782614 0.00007159 7 1520616660 2018.03.09 17:31 7.83784000 7.83783000 7.83782000 7.83784000 7.83782651 0.00007129 5 1520616720 2018.03.09 17:32 7.83782000 7.83782000 7.83782000 7.83782000 7.83782589 0.00007151 1 1520616780 2018.03.09 17:33 7.83782000 7.83781000 7.83781000 7.83782000 7.83782437 0.00007055 5 1520616840 2018.03.09 17:34 7.83780000 7.83779000 7.83779000 7.83780000 7.83782110 0.00007209 2 1520616900 2018.03.09 17:35 7.83783000 7.83780000 7.83780000 7.83783000 7.83781909 0.00007307 4 1520616960 2018.03.09 17:36 7.83785000 7.83785000 7.83781000 7.83785000 7.83782203 0.00007144 6 1520617020 2018.03.09 17:37 7.83782000 7.83780000 7.83780000 7.83782000 7.83781994 0.00007242 3 1520617080 2018.03.09 17:38 7.83780000 7.83780000 7.83780000 7.83780000 7.83781804 0.00007320 3 1520617140 2018.03.09 17:39 7.83785000 7.83785000 7.83785000 7.83785000 7.83782108 0.00007169 2 1520617440 2018.03.09 17:44 7.83785000 7.83785000 7.83785000 7.83785000 7.83782384 0.00007064 3 1520617500 2018.03.09 17:45 7.83785000 7.83785000 7.83785000 7.83785000 7.83782633 0.00006903 1 1520617560 2018.03.09 17:46 7.83785000 7.83785000 7.83785000 7.83785000 7.83782858 0.00006357 11 1520617620 2018.03.09 17:47 7.83785000 7.83785000 7.83785000 7.83785000 7.83783062 0.00005600 2 1520617680 2018.03.09 17:48 7.83785000 7.83785000 7.83785000 7.83785000 7.83783247 0.00005359 3 1520617980 2018.03.09 17:53 7.83785000 7.83785000 7.83785000 7.83785000 7.83783414 0.00004787 1 1520618040 2018.03.09 17:54 7.83785000 7.83785000 7.83785000 7.83785000 7.83783565 0.00004179 2 1520618100 2018.03.09 17:55 7.83786000 7.83785000 7.83785000 7.83786000 7.83783701 0.00003509 6 1520618160 2018.03.09 17:56 7.83785000 7.83785000 7.83785000 7.83785000 7.83783825 0.00002364 2 1520618220 2018.03.09 17:57 7.83785000 7.83785000 7.83784000 7.83785000 7.83783937 0.00002210 18 1520618280 2018.03.09 17:58 7.83782000 7.83772000 7.83770000 7.83785000 7.83782800 0.00003291 44 1520618340 2018.03.09 17:59 7.83770000 7.83755000 7.83747000 7.83770000 7.83780153 0.00007024 36 1520618400 2018.03.09 18:00 7.83751000 7.83740000 7.83737000 7.83752000 7.83776328 0.00011758 49 1520618460 2018.03.09 18:01 7.83740000 7.83731000 7.83728000 7.83747000 7.83772011 0.00016218 98 1520618520 2018.03.09 18:02 7.83732000 7.83733000 7.83712000 7.83733000 7.83768296 0.00019219 40 1520618580 2018.03.09 18:03 7.83733000 7.83736000 7.83733000 7.83737000 7.83765220 0.00021191 10 1520618640 2018.03.09 18:04 7.83737000 7.83738000 7.83737000 7.83738000 7.83762628 0.00022317 3 1520618700 2018.03.09 18:05 7.83738000 7.83733000 7.83733000 7.83738000 7.83759806 0.00023731 8 1520618760 2018.03.09 18:06 7.83734000 7.83733000 7.83732000 7.83734000 7.83757253 0.00024764 7 1520618820 2018.03.09 18:07 7.83733000 7.83732000 7.83732000 7.83733000 7.83754848 0.00025267 10 1520618940 2018.03.09 18:09 7.83732000 7.83731000 7.83731000 7.83732000 7.83752577 0.00025489 2 1520619060 2018.03.09 18:11 7.83731000 7.83730000 7.83730000 7.83731000 7.83750427 0.00025439 2 1520619120 2018.03.09 18:12 7.83727000 7.83728000 7.83726000 7.83728000 7.83748291 0.00025176 7 1520619180 2018.03.09 18:13 7.83728000 7.83712000 7.83712000 7.83728000 7.83744835 0.00025708 9 1520619240 2018.03.09 18:14 7.83712000 7.83728000 7.83712000 7.83728000 7.83743231 0.00024630 69 1520619300 2018.03.09 18:15 7.83716000 7.83761000 7.83716000 7.83776000 7.83744924 0.00022946 60 1520619360 2018.03.09 18:16 7.83759000 7.83759000 7.83759000 7.83761000 7.83746264 0.00021372 6 1520619420 2018.03.09 18:17 7.83759000 7.83755000 7.83755000 7.83761000 7.83747096 0.00019755 31 1520619480 2018.03.09 18:18 7.83756000 7.83753000 7.83753000 7.83758000 7.83747658 0.00018054 10 1520619540 2018.03.09 18:19 7.83752000 7.83752000 7.83752000 7.83753000 7.83748072 0.00016222 3 1520619720 2018.03.09 18:22 7.83756000 7.83775000 7.83756000 7.83775000 7.83750636 0.00017746 23 1520619780 2018.03.09 18:23 7.83778000 7.83735000 7.83734000 7.83783000 7.83749147 0.00017205 59 1520619840 2018.03.09 18:24 7.83736000 7.83735000 7.83735000 7.83736000 7.83747800 0.00016662 2 1520619900 2018.03.09 18:25 7.83735000 7.83712000 7.83712000 7.83735000 7.83744390 0.00016618 22 1520619960 2018.03.09 18:26 7.83711000 7.83697000 7.83697000 7.83711000 7.83739877 0.00018258 20 1520620020 2018.03.09 18:27 7.83698000 7.83698000 7.83698000 7.83698000 7.83735889 0.00019902 1 1520620080 2018.03.09 18:28 7.83718000 7.83728000 7.83700000 7.83735000 7.83735137 0.00019931 31 1520620140 2018.03.09 18:29 7.83723000 7.83728000 7.83717000 7.83735000 7.83734458 0.00019965 15 1520620260 2018.03.09 18:31 7.83728000 7.83738000 7.83728000 7.83738000 7.83734795 0.00019983 9 1520620320 2018.03.09 18:32 7.83738000 7.83735000 7.83735000 7.83738000 7.83734815 0.00019974 3 1520620380 2018.03.09 18:33 7.83736000 7.83734000 7.83734000 7.83736000 7.83734737 0.00019956 5 1520620440 2018.03.09 18:34 7.83736000 7.83736000 7.83736000 7.83737000 7.83734857 0.00019929 4 1520620500 2018.03.09 18:35 7.83736000 7.83736000 7.83736000 7.83736000 7.83734966 0.00019869 1 1520620560 2018.03.09 18:36 7.83737000 7.83733000 7.83732000 7.83743000 7.83734779 0.00019214 21 1520620620 2018.03.09 18:37 7.83732000 7.83732000 7.83730000 7.83732000 7.83734514 0.00019191 8 1520620680 2018.03.09 18:38 7.83733000 7.83732000 7.83731000 7.83733000 7.83734275 0.00018273 8 1520620740 2018.03.09 18:39 7.83732000 7.83733000 7.83732000 7.83733000 7.83734153 0.00017416 8 1520620860 2018.03.09 18:41 7.83733000 7.83733000 7.83733000 7.83733000 7.83734044 0.00016774 1 1520620920 2018.03.09 18:42 7.83735000 7.83747000 7.83735000 7.83748000 7.83735277 0.00016651 12 1520620980 2018.03.09 18:43 7.83748000 7.83741000 7.83741000 7.83748000 7.83735822 0.00016397 8 1520621040 2018.03.09 18:44 7.83743000 7.83741000 7.83741000 7.83743000 7.83736316 0.00014116 2 1520621100 2018.03.09 18:45 7.83739000 7.83746000 7.83731000 7.83750000 7.83737238 0.00014662 34 1520621160 2018.03.09 18:46 7.83746000 7.83737000 7.83737000 7.83746000 7.83737215 0.00014644 8 1520621220 2018.03.09 18:47 7.83736000 7.83737000 7.83726000 7.83737000 7.83737195 0.00013507 15 1520621280 2018.03.09 18:48 7.83736000 7.83737000 7.83736000 7.83737000 7.83737176 0.00010077 2 1520621340 2018.03.09 18:49 7.83737000 7.83740000 7.83721000 7.83742000 7.83737445 0.00005080 25 1520621400 2018.03.09 18:50 7.83738000 7.83753000 7.83737000 7.83753000 7.83738927 0.00005969 11 1520621460 2018.03.09 18:51 7.83747000 7.83753000 7.83747000 7.83753000 7.83740267 0.00006478 3 1520621520 2018.03.09 18:52 7.83754000 7.83749000 7.83749000 7.83755000 7.83741099 0.00006921 13 1520621580 2018.03.09 18:53 7.83752000 7.83750000 7.83749000 7.83752000 7.83741946 0.00007252 4 1520621640 2018.03.09 18:54 7.83750000 7.83749000 7.83745000 7.83753000 7.83742618 0.00007347 13 1520621760 2018.03.09 18:56 7.83752000 7.83747000 7.83746000 7.83752000 7.83743035 0.00007350 6 1520621820 2018.03.09 18:57 7.83746000 7.83747000 7.83743000 7.83747000 7.83743413 0.00007306 6 1520621880 2018.03.09 18:58 7.83747000 7.83747000 7.83745000 7.83747000 7.83743755 0.00007021 10 1520621940 2018.03.09 18:59 7.83746000 7.83749000 7.83745000 7.83749000 7.83744254 0.00006661 8 1520622000 2018.03.09 19:00 7.83750000 7.83744000 7.83744000 7.83750000 7.83744230 0.00006071 8 1520622060 2018.03.09 19:01 7.83743000 7.83743000 7.83742000 7.83743000 7.83744113 0.00005541 4 1520622120 2018.03.09 19:02 7.83742000 7.83735000 7.83735000 7.83743000 7.83743245 0.00005502 10 1520622480 2018.03.09 19:08 7.83741000 7.83753000 7.83735000 7.83753000 7.83744174 0.00005667 17 1520622540 2018.03.09 19:09 7.83753000 7.83753000 7.83753000 7.83753000 7.83745015 0.00005830 1 1520622600 2018.03.09 19:10 7.83748000 7.83736000 7.83736000 7.83748000 7.83744156 0.00006196 9 1520622780 2018.03.09 19:13 7.83735000 7.83736000 7.83735000 7.83736000 7.83743379 0.00006562 2 1520622840 2018.03.09 19:14 7.83735000 7.83736000 7.83735000 7.83736000 7.83742676 0.00006790 2 1520622900 2018.03.09 19:15 7.83735000 7.83736000 7.83735000 7.83736000 7.83742041 0.00007045 2 1520623020 2018.03.09 19:17 7.83735000 7.83736000 7.83735000 7.83736000 7.83741465 0.00007312 2 1520623080 2018.03.09 19:18 7.83735000 7.83736000 7.83735000 7.83736000 7.83740945 0.00007627 2 1520623140 2018.03.09 19:19 7.83735000 7.83736000 7.83735000 7.83736000 7.83740474 0.00007403 2 1520623200 2018.03.09 19:20 7.83735000 7.83736000 7.83735000 7.83736000 7.83740048 0.00007074 2 1520623260 2018.03.09 19:21 7.83735000 7.83736000 7.83735000 7.83736000 7.83739662 0.00006968 3 1520623320 2018.03.09 19:22 7.83736000 7.83736000 7.83736000 7.83736000 7.83739314 0.00006721 1 1520623380 2018.03.09 19:23 7.83736000 7.83736000 7.83736000 7.83736000 7.83738998 0.00006481 1 1520623620 2018.03.09 19:27 7.83736000 7.83736000 7.83736000 7.83736000 7.83738712 0.00006324 1 1520623680 2018.03.09 19:28 7.83737000 7.83737000 7.83737000 7.83737000 7.83738549 0.00006086 1 1520623980 2018.03.09 19:33 7.83737000 7.83737000 7.83736000 7.83737000 7.83738402 0.00005813 3 1520624040 2018.03.09 19:34 7.83736000 7.83736000 7.83736000 7.83736000 7.83738173 0.00005344 2 1520624100 2018.03.09 19:35 7.83737000 7.83737000 7.83737000 7.83737000 7.83738061 0.00005190 1 1520624160 2018.03.09 19:36 7.83736000 7.83737000 7.83736000 7.83737000 7.83737960 0.00005073 2 1520624220 2018.03.09 19:37 7.83736000 7.83736000 7.83736000 7.83736000 7.83737774 0.00005050 1 1520624280 2018.03.09 19:38 7.83736000 7.83734000 7.83734000 7.83736000 7.83737414 0.00003763 5 1520624340 2018.03.09 19:39 7.83733000 7.83734000 7.83733000 7.83734000 7.83737089 0.00001336 2 1520624400 2018.03.09 19:40 7.83734000 7.83734000 7.83734000 7.83734000 7.83736795 0.00001261 3 1520624460 2018.03.09 19:41 7.83733000 7.83733000 7.83732000 7.83733000 7.83736433 0.00001286 3 1520624520 2018.03.09 19:42 7.83732000 7.83733000 7.83732000 7.83733000 7.83736106 0.00001340 2 1520624580 2018.03.09 19:43 7.83732000 7.83733000 7.83732000 7.83733000 7.83735811 0.00001406 2 1520624640 2018.03.09 19:44 7.83731000 7.83731000 7.83731000 7.83731000 7.83735352 0.00001668 1 1520625240 2018.03.09 19:54 7.83731000 7.83731000 7.83731000 7.83731000 7.83734938 0.00001884 1 1520625420 2018.03.09 19:57 7.83731000 7.83718000 7.83718000 7.83731000 7.83733325 0.00004192 12 1520625480 2018.03.09 19:58 7.83718000 7.83716000 7.83716000 7.83720000 7.83731675 0.00005834 6 1520625540 2018.03.09 19:59 7.83717000 7.83718000 7.83717000 7.83722000 7.83730372 0.00006737 11 1520625600 2018.03.09 20:00 7.83714000 7.83717000 7.83714000 7.83721000 7.83729099 0.00007515 12 1520625660 2018.03.09 20:01 7.83721000 7.83718000 7.83718000 7.83722000 7.83728042 0.00007994 8 1520625720 2018.03.09 20:02 7.83713000 7.83715000 7.83713000 7.83718000 7.83726800 0.00008590 6 1520625780 2018.03.09 20:03 7.83711000 7.83711000 7.83711000 7.83711000 7.83725295 0.00009316 1 1520625900 2018.03.09 20:05 7.83711000 7.83711000 7.83711000 7.83711000 7.83723934 0.00009783 1 1520625960 2018.03.09 20:06 7.83716000 7.83716000 7.83716000 7.83716000 7.83723178 0.00009733 1 1520626020 2018.03.09 20:07 7.83715000 7.83712000 7.83712000 7.83715000 7.83722113 0.00009755 3 1520626140 2018.03.09 20:09 7.83715000 7.83715000 7.83715000 7.83715000 7.83721436 0.00009417 2 1520626260 2018.03.09 20:11 7.83716000 7.83716000 7.83716000 7.83716000 7.83720918 0.00008984 1 1520626320 2018.03.09 20:12 7.83715000 7.83715000 7.83715000 7.83715000 7.83720355 0.00008644 1 1520626380 2018.03.09 20:13 7.83716000 7.83716000 7.83716000 7.83716000 7.83719940 0.00008161 1 1520626440 2018.03.09 20:14 7.83715000 7.83715000 7.83715000 7.83715000 7.83719469 0.00007599 1 1520626560 2018.03.09 20:16 7.83716000 7.83716000 7.83716000 7.83716000 7.83719139 0.00006983 1 1520626620 2018.03.09 20:17 7.83714000 7.83714000 7.83714000 7.83714000 7.83718650 0.00006270 1 1520626800 2018.03.09 20:20 7.83714000 7.83714000 7.83714000 7.83714000 7.83718207 0.00005349 1 1520626920 2018.03.09 20:22 7.83705000 7.83685000 7.83685000 7.83705000 7.83715044 0.00007861 11 1520626980 2018.03.09 20:23 7.83685000 7.83683000 7.83683000 7.83685000 7.83711992 0.00009563 4 1520627040 2018.03.09 20:24 7.83685000 7.83696000 7.83685000 7.83696000 7.83710469 0.00010079 5 1520627100 2018.03.09 20:25 7.83697000 7.83696000 7.83678000 7.83697000 7.83709091 0.00010535 6 1520627160 2018.03.09 20:26 7.83696000 7.83696000 7.83696000 7.83696000 7.83707844 0.00010795 1 1520627220 2018.03.09 20:27 7.83694000 7.83694000 7.83694000 7.83694000 7.83706526 0.00011104 2 1520627280 2018.03.09 20:28 7.83694000 7.83695000 7.83694000 7.83695000 7.83705428 0.00011163 3 1520627340 2018.03.09 20:29 7.83699000 7.83699000 7.83699000 7.83699000 7.83704816 0.00011084 2 1520627400 2018.03.09 20:30 7.83699000 7.83699000 7.83699000 7.83699000 7.83704262 0.00011105 2 1520627460 2018.03.09 20:31 7.83700000 7.83698000 7.83693000 7.83701000 7.83703666 0.00011120 16 1520627520 2018.03.09 20:32 7.83701000 7.83702000 7.83700000 7.83703000 7.83703507 0.00010782 7 1520627580 2018.03.09 20:33 7.83702000 7.83702000 7.83700000 7.83703000 7.83703364 0.00010617 4 1520627640 2018.03.09 20:34 7.83703000 7.83703000 7.83703000 7.83703000 7.83703329 0.00010291 3 1520627760 2018.03.09 20:36 7.83703000 7.83702000 7.83702000 7.83703000 7.83703202 0.00009882 3 1520627880 2018.03.09 20:38 7.83702000 7.83702000 7.83702000 7.83702000 7.83703088 0.00009505 1 1520628180 2018.03.09 20:43 7.83703000 7.83699000 7.83699000 7.83703000 7.83702699 0.00008999 4 1520628300 2018.03.09 20:45 7.83699000 7.83699000 7.83698000 7.83699000 7.83702346 0.00008492 4 1520628900 2018.03.09 20:55 7.83698000 7.83698000 7.83698000 7.83699000 7.83701932 0.00007808 4 1520628960 2018.03.09 20:56 7.83699000 7.83699000 7.83698000 7.83699000 7.83701653 0.00007213 5 1520629020 2018.03.09 20:57 7.83698000 7.83699000 7.83698000 7.83699000 7.83701400 0.00006529 6 1520629320 2018.03.09 21:02 7.83698000 7.83698000 7.83698000 7.83698000 7.83701077 0.00005256 1 1520629440 2018.03.09 21:04 7.83699000 7.83704000 7.83698000 7.83705000 7.83701355 0.00003598 6 1520629500 2018.03.09 21:05 7.83704000 7.83704000 7.83704000 7.83704000 7.83701607 0.00003593 1 1520629920 2018.03.09 21:12 7.83704000 7.83692000 7.83692000 7.83704000 7.83700692 0.00003519 11 1520629980 2018.03.09 21:13 7.83692000 7.83692000 7.83692000 7.83692000 7.83699864 0.00003598 1 1520630040 2018.03.09 21:14 7.83692000 7.83692000 7.83692000 7.83692000 7.83699115 0.00003666 1 1520630100 2018.03.09 21:15 7.83692000 7.83700000 7.83692000 7.83700000 7.83699199 0.00003554 5 1520630460 2018.03.09 21:21 7.83700000 7.83700000 7.83700000 7.83700000 7.83699276 0.00003559 1 1520630700 2018.03.09 21:25 7.83698000 7.83698000 7.83698000 7.83698000 7.83699154 0.00003568 1 1520631360 2018.03.09 21:36 7.83700000 7.83700000 7.83700000 7.83700000 7.83699235 0.00003562 3 1520631600 2018.03.09 21:40 7.83700000 7.83700000 7.83700000 7.83700000 7.83699308 0.00003515 1 1520631660 2018.03.09 21:41 7.83700000 7.83700000 7.83700000 7.83700000 7.83699374 0.00003472 1 1520632080 2018.03.09 21:48 7.83705000 7.83709000 7.83705000 7.83709000 7.83700290 0.00004112 3 1520632140 2018.03.09 21:49 7.83709000 7.83709000 7.83709000 7.83709000 7.83701120 0.00004714 1 1520632320 2018.03.09 21:52 7.83709000 7.83709000 7.83709000 7.83709000 7.83701870 0.00005240 1 1520632440 2018.03.09 21:54 7.83707000 7.83707000 7.83707000 7.83707000 7.83702359 0.00005476 1 1520632560 2018.03.09 21:56 7.83708000 7.83708000 7.83708000 7.83708000 7.83702896 0.00005734 1 1520632620 2018.03.09 21:57 7.83707000 7.83714000 7.83707000 7.83715000 7.83703954 0.00006441 8 1520632680 2018.03.09 21:58 7.83714000 7.83790000 7.83714000 7.83790000 7.83712149 0.00020976 28 1520632740 2018.03.09 21:59 7.83800000 7.83805000 7.83793000 7.83810000 7.83720992 0.00030841 20 1520632800 2018.03.09 22:00 7.83794000 7.83781000 7.83773000 7.83802000 7.83726707 0.00034611 33 1520632860 2018.03.09 22:01 7.83781000 7.83781000 7.83781000 7.83781000 7.83731877 0.00037687 1 1520632980 2018.03.09 22:03 7.83780000 7.83780000 7.83780000 7.83780000 7.83736461 0.00039955 1 1520633280 2018.03.09 22:08 7.83781000 7.83780000 7.83780000 7.83781000 7.83740607 0.00041010 2 1520633340 2018.03.09 22:09 7.83780000 7.83780000 7.83779000 7.83780000 7.83744359 0.00041458 4 1520633400 2018.03.09 22:10 7.83780000 7.83780000 7.83780000 7.83781000 7.83747753 0.00041349 3 1520633580 2018.03.09 22:13 7.83781000 7.83781000 7.83781000 7.83781000 7.83750920 0.00041308 1 1520633820 2018.03.09 22:17 7.83780000 7.83780000 7.83780000 7.83780000 7.83753689 0.00040763 1 1520633880 2018.03.09 22:18 7.83780000 7.83781000 7.83780000 7.83781000 7.83756290 0.00039703 2 1520634000 2018.03.09 22:20 7.83780000 7.83780000 7.83780000 7.83780000 7.83758548 0.00038303 1 1520634060 2018.03.09 22:21 7.83781000 7.83780000 7.83780000 7.83781000 7.83760591 0.00036472 2 1520634120 2018.03.09 22:22 7.83781000 7.83780000 7.83780000 7.83781000 7.83762440 0.00034181 2 1520634180 2018.03.09 22:23 7.83781000 7.83780000 7.83780000 7.83781000 7.83764112 0.00032211 2 1520634240 2018.03.09 22:24 7.83781000 7.83780000 7.83780000 7.83781000 7.83765625 0.00029821 2 1520634300 2018.03.09 22:25 7.83781000 7.83780000 7.83780000 7.83781000 7.83766994 0.00026932 2 1520634480 2018.03.09 22:28 7.83779000 7.83779000 7.83779000 7.83779000 7.83768138 0.00023143 1 1520634540 2018.03.09 22:29 7.83780000 7.83779000 7.83779000 7.83780000 7.83769172 0.00018444 2 1520634600 2018.03.09 22:30 7.83780000 7.83779000 7.83779000 7.83780000 7.83770108 0.00013041 2 1520634660 2018.03.09 22:31 7.83779000 7.83779000 7.83779000 7.83779000 7.83770955 0.00011665 2 1520634720 2018.03.09 22:32 7.83774000 7.83751000 7.83751000 7.83774000 7.83769055 0.00011424 18 1520634780 2018.03.09 22:33 7.83751000 7.83751000 7.83751000 7.83751000 7.83767335 0.00013043 1 1520634840 2018.03.09 22:34 7.83751000 7.83751000 7.83751000 7.83751000 7.83765779 0.00014217 2 1520634900 2018.03.09 22:35 7.83751000 7.83751000 7.83751000 7.83751000 7.83764372 0.00015111 1 1520635260 2018.03.09 22:41 7.83750000 7.83750000 7.83749000 7.83750000 7.83763003 0.00015838 3 1520635320 2018.03.09 22:42 7.83750000 7.83750000 7.83750000 7.83750000 7.83761765 0.00016323 1 1520635500 2018.03.09 22:45 7.83749000 7.83749000 7.83749000 7.83749000 7.83760549 0.00016684 2 1520635560 2018.03.09 22:46 7.83750000 7.83750000 7.83749000 7.83750000 7.83759544 0.00016703 4 1520635680 2018.03.09 22:48 7.83748000 7.83745000 7.83745000 7.83748000 7.83758159 0.00017004 5 1520635860 2018.03.09 22:51 7.83746000 7.83746000 7.83746000 7.83746000 7.83757001 0.00016926 1 1520635920 2018.03.09 22:52 7.83745000 7.83746000 7.83745000 7.83746000 7.83755953 0.00016713 3 1520635980 2018.03.09 22:53 7.83745000 7.83745000 7.83745000 7.83745000 7.83754910 0.00016375 1 1520636100 2018.03.09 22:55 7.83745000 7.83743000 7.83738000 7.83745000 7.83753776 0.00015962 12 1520636160 2018.03.09 22:56 7.83743000 7.83738000 7.83735000 7.83743000 7.83752273 0.00015655 16 1520636220 2018.03.09 22:57 7.83739000 7.83736000 7.83734000 7.83739000 7.83750724 0.00015180 12 1520636280 2018.03.09 22:58 7.83736000 7.83717000 7.83715000 7.83736000 7.83747512 0.00016166 12 1520636400 2018.03.09 23:00 7.83717000 7.83715000 7.83715000 7.83717000 7.83744415 0.00016752 7 1520636460 2018.03.09 23:01 7.83715000 7.83715000 7.83715000 7.83715000 7.83741614 0.00016649 2 1520636640 2018.03.09 23:04 7.83716000 7.83696000 7.83695000 7.83717000 7.83737270 0.00018072 9 1520636940 2018.03.09 23:09 7.83696000 7.83699000 7.83696000 7.83699000 7.83733625 0.00018043 2 1520637000 2018.03.09 23:10 7.83698000 7.83699000 7.83698000 7.83699000 7.83730327 0.00019690 3 1520637060 2018.03.09 23:11 7.83698000 7.83697000 7.83693000 7.83699000 7.83727153 0.00021022 20 1520637120 2018.03.09 23:12 7.83697000 7.83697000 7.83697000 7.83698000 7.83724282 0.00021885 4 1520637300 2018.03.09 23:15 7.83696000 7.83695000 7.83695000 7.83696000 7.83721493 0.00022488 3 1520637360 2018.03.09 23:16 7.83696000 7.83695000 7.83695000 7.83696000 7.83718970 0.00022747 3 1520637420 2018.03.09 23:17 7.83696000 7.83695000 7.83695000 7.83696000 7.83716687 0.00022628 2 1520637480 2018.03.09 23:18 7.83696000 7.83695000 7.83695000 7.83696000 7.83714622 0.00022223 2 1520637540 2018.03.09 23:19 7.83696000 7.83695000 7.83695000 7.83696000 7.83712753 0.00021380 2 1520637600 2018.03.09 23:20 7.83696000 7.83694000 7.83694000 7.83696000 7.83710967 0.00020650 4 1520637660 2018.03.09 23:21 7.83695000 7.83695000 7.83694000 7.83695000 7.83709446 0.00019449 3 1520637720 2018.03.09 23:22 7.83696000 7.83695000 7.83695000 7.83696000 7.83708070 0.00017867 2 1520637780 2018.03.09 23:23 7.83696000 7.83695000 7.83695000 7.83696000 7.83706826 0.00015945 2 1520637840 2018.03.09 23:24 7.83696000 7.83695000 7.83695000 7.83696000 7.83705699 0.00013720 2 1520637900 2018.03.09 23:25 7.83696000 7.83695000 7.83695000 7.83696000 7.83704680 0.00011521 2 1520637960 2018.03.09 23:26 7.83696000 7.83695000 7.83695000 7.83696000 7.83703758 0.00008843 2 1520638020 2018.03.09 23:27 7.83696000 7.83694000 7.83694000 7.83696000 7.83702829 0.00007970 3 1520638080 2018.03.09 23:28 7.83695000 7.83690000 7.83690000 7.83695000 7.83701607 0.00007062 7 1520638140 2018.03.09 23:29 7.83691000 7.83690000 7.83690000 7.83691000 7.83700502 0.00005863 2 1520638200 2018.03.09 23:30 7.83694000 7.83694000 7.83694000 7.83694000 7.83699883 0.00005383 1 1520638320 2018.03.09 23:32 7.83694000 7.83694000 7.83694000 7.83694000 7.83699322 0.00005018 1 1520638440 2018.03.09 23:34 7.83691000 7.83691000 7.83691000 7.83691000 7.83698530 0.00004615 2 1520638560 2018.03.09 23:36 7.83691000 7.83691000 7.83691000 7.83691000 7.83697813 0.00004247 1 1520638740 2018.03.09 23:39 7.83691000 7.83691000 7.83691000 7.83691000 7.83697164 0.00003925 3 1520638800 2018.03.09 23:40 7.83695000 7.83696000 7.83695000 7.83696000 7.83697053 0.00003807 4 1520638860 2018.03.09 23:41 7.83692000 7.83692000 7.83692000 7.83692000 7.83696572 0.00003531 4 1520638920 2018.03.09 23:42 7.83692000 7.83692000 7.83692000 7.83692000 7.83696136 0.00003296 1 1520638980 2018.03.09 23:43 7.83691000 7.83686000 7.83686000 7.83691000 7.83695171 0.00003288 11 1520639040 2018.03.09 23:44 7.83686000 7.83686000 7.83686000 7.83686000 7.83694298 0.00003347 2 1520639100 2018.03.09 23:45 7.83686000 7.83686000 7.83686000 7.83686000 7.83693507 0.00003445 2 1520639160 2018.03.09 23:46 7.83682000 7.83686000 7.83682000 7.83686000 7.83692792 0.00003536 8 1520639220 2018.03.09 23:47 7.83686000 7.83686000 7.83686000 7.83686000 7.83692145 0.00003604 7 1520639280 2018.03.09 23:48 7.83686000 7.83686000 7.83686000 7.83692000 7.83691560 0.00003638 9 1520639340 2018.03.09 23:49 7.83676000 7.83676000 7.83676000 7.83676000 7.83690078 0.00004678 1 1520639400 2018.03.09 23:50 7.83676000 7.83651000 7.83651000 7.83676000 7.83686356 0.00009633 23 1520639460 2018.03.09 23:51 7.83654000 7.83654000 7.83653000 7.83661000 7.83683275 0.00012093 6 1520639520 2018.03.09 23:52 7.83648000 7.83648000 7.83648000 7.83648000 7.83679915 0.00014634 1 1520639640 2018.03.09 23:54 7.83649000 7.83687000 7.83649000 7.83687000 7.83680590 0.00014411 39 1520813160 2018.03.12 00:06 7.83683000 7.83683000 7.83683000 7.83683000 7.83680820 0.00014233 1 1520813880 2018.03.12 00:18 7.83682000 7.83682000 7.83682000 7.83682000 7.83680932 0.00013916 1 1520814120 2018.03.12 00:22 7.83700000 7.83705000 7.83700000 7.83705000 7.83683224 0.00014526 2 1520815980 2018.03.12 00:53 7.83753000 7.83753000 7.83753000 7.83753000 7.83689870 0.00021464 1 1520816640 2018.03.12 01:04 7.83744000 7.83723000 7.83723000 7.83744000 7.83693025 0.00023254 4 1520817300 2018.03.12 01:15 7.83715000 7.83711000 7.83711000 7.83715000 7.83694737 0.00023985 3 1520817540 2018.03.12 01:19 7.83707000 7.83707000 7.83707000 7.83707000 7.83695905 0.00024443 1 1520817600 2018.03.12 01:20 7.83702000 7.83692000 7.83692000 7.83702000 7.83695533 0.00024341 2 1520817660 2018.03.12 01:21 7.83689000 7.83696000 7.83689000 7.83716000 7.83695577 0.00024340 4 1520819460 2018.03.12 01:51 7.83690000 7.83696000 7.83690000 7.83696000 7.83695618 0.00024255 4 1520819520 2018.03.12 01:52 7.83696000 7.83696000 7.83696000 7.83696000 7.83695654 0.00024168 1 1520819820 2018.03.12 01:57 7.83696000 7.83696000 7.83696000 7.83696000 7.83695687 0.00024079 1 1520820000 2018.03.12 02:00 7.83694000 7.83694000 7.83694000 7.83694000 7.83695526 0.00023954 2 1520855880 2018.03.12 11:58 7.84019000 7.84021000 7.84019000 7.84021000 7.83726524 0.00077864 7 1520855940 2018.03.12 11:59 7.84025000 7.84034000 7.84025000 7.84038000 7.83755807 0.00107888 44 1520856000 2018.03.12 12:00 7.84034000 7.84038000 7.84032000 7.84039000 7.83782683 0.00129209 11 1520856060 2018.03.12 12:01 7.84041000 7.84039000 7.84036000 7.84042000 7.83807094 0.00143812 20 1520856120 2018.03.12 12:02 7.84039000 7.84021000 7.84021000 7.84039000 7.83827466 0.00152551 27 1520856180 2018.03.12 12:03 7.84016000 7.83997000 7.83996000 7.84016000 7.83843612 0.00155862 21 1520856240 2018.03.12 12:04 7.83996000 7.83997000 7.83996000 7.83998000 7.83858220 0.00159123 4 1520856300 2018.03.12 12:05 7.83995000 7.83996000 7.83995000 7.83997000 7.83871342 0.00160171 4 1520856360 2018.03.12 12:06 7.83997000 7.83997000 7.83997000 7.83998000 7.83883310 0.00159420 3 1520856420 2018.03.12 12:07 7.83997000 7.83997000 7.83997000 7.83999000 7.83894137 0.00158405 8 1520856480 2018.03.12 12:08 7.83998000 7.83997000 7.83997000 7.83999000 7.83903934 0.00158588 17 1520856540 2018.03.12 12:09 7.84000000 7.84000000 7.83999000 7.84003000 7.83913083 0.00156156 41 1520856600 2018.03.12 12:10 7.84000000 7.84003000 7.83997000 7.84003000 7.83921646 0.00151765 10 1520856660 2018.03.12 12:11 7.84005000 7.83998000 7.83998000 7.84005000 7.83928918 0.00145486 5 1520856720 2018.03.12 12:12 7.84001000 7.84001000 7.84001000 7.84001000 7.83935783 0.00136537 3 1520856780 2018.03.12 12:13 7.84002000 7.84008000 7.84001000 7.84010000 7.83942661 0.00126217 12 1520856840 2018.03.12 12:14 7.84008000 7.84004000 7.84004000 7.84008000 7.83948503 0.00113528 4 1520856900 2018.03.12 12:15 7.84002000 7.83989000 7.83989000 7.84002000 7.83952360 0.00097892 19 1520856960 2018.03.12 12:16 7.83989000 7.83992000 7.83989000 7.83993000 7.83956135 0.00078081 10 1520857020 2018.03.12 12:17 7.83992000 7.83994000 7.83992000 7.83994000 7.83959741 0.00048836 12 1520857080 2018.03.12 12:18 7.83994000 7.83994000 7.83994000 7.83996000 7.83963004 0.00044414 4 1520857140 2018.03.12 12:19 7.83993000 7.83993000 7.83992000 7.83995000 7.83965861 0.00039327 12 1520857200 2018.03.12 12:20 7.83988000 7.83989000 7.83988000 7.83989000 7.83968064 0.00034150 4 1520857260 2018.03.12 12:21 7.83988000 7.83988000 7.83988000 7.83988000 7.83969963 0.00028730 1 1520857320 2018.03.12 12:22 7.83988000 7.83988000 7.83988000 7.83988000 7.83971681 0.00024992 2 1520857380 2018.03.12 12:23 7.83989000 7.83991000 7.83988000 7.83991000 7.83973521 0.00022931 8 1520857440 2018.03.12 12:24 7.83990000 7.83990000 7.83988000 7.83990000 7.83975090 0.00021106 5 1520857620 2018.03.12 12:27 7.83989000 7.83987000 7.83986000 7.83989000 7.83976224 0.00019668 9 1520857680 2018.03.12 12:28 7.83987000 7.83987000 7.83986000 7.83987000 7.83977251 0.00018292 5 1520857740 2018.03.12 12:29 7.83989000 7.83984000 7.83984000 7.83989000 7.83977893 0.00017217 5 1520857800 2018.03.12 12:30 7.83987000 7.83990000 7.83987000 7.83990000 7.83979046 0.00015838 7 1520857860 2018.03.12 12:31 7.83988000 7.83989000 7.83987000 7.83989000 7.83979994 0.00014436 3 1520857920 2018.03.12 12:32 7.83987000 7.83986000 7.83986000 7.83988000 7.83980566 0.00013047 3 1520857980 2018.03.12 12:33 7.83987000 7.83989000 7.83987000 7.83989000 7.83981370 0.00011892 7 1520858040 2018.03.12 12:34 7.83988000 7.83982000 7.83982000 7.83988000 7.83981430 0.00011002 7 1520858100 2018.03.12 12:35 7.83982000 7.83982000 7.83981000 7.83985000 7.83981484 0.00009214 11 1520858160 2018.03.12 12:36 7.83984000 7.83930000 7.83929000 7.83986000 7.83976581 0.00016046 64 1520858220 2018.03.12 12:37 7.83930000 7.83930000 7.83930000 7.83930000 7.83972144 0.00020801 9