Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 7.83925000 7.83937000 0.00001000 5.00000000 12.00000000 0.00001000 0.12107408 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1519829400 2018.02.28 14:50 7.82666000 7.82664000 7.82664000 7.82666000 7.82664000 0.00000000 6 1519829700 2018.02.28 14:55 7.82669000 7.82671000 7.82664000 7.82673000 7.82664667 0.00000000 15 1519830000 2018.02.28 15:00 7.82674000 7.82665000 7.82665000 7.82674000 7.82664698 0.00000000 16 1519830300 2018.02.28 15:05 7.82665000 7.82666000 7.82663000 7.82666000 7.82664822 0.00000000 7 1519830600 2018.02.28 15:10 7.82666000 7.82666000 7.82666000 7.82666000 7.82664935 0.00000000 9 1519830900 2018.02.28 15:15 7.82666000 7.82666000 7.82666000 7.82666000 7.82665036 0.00000000 9 1519831200 2018.02.28 15:20 7.82666000 7.82661000 7.82661000 7.82669000 7.82664652 0.00000000 29 1519831500 2018.02.28 15:25 7.82660000 7.82609000 7.82609000 7.82662000 7.82659351 0.00000000 125 1519831800 2018.02.28 15:30 7.82610000 7.82605000 7.82605000 7.82647000 7.82654175 0.00000000 154 1519832100 2018.02.28 15:35 7.82605000 7.82608000 7.82604000 7.82609000 7.82649778 0.00000000 37 1519832400 2018.02.28 15:40 7.82609000 7.82616000 7.82609000 7.82616000 7.82646561 0.00000000 23 1519832700 2018.02.28 15:45 7.82614000 7.82621000 7.82613000 7.82627000 7.82644126 0.00000000 31 1519833000 2018.02.28 15:50 7.82624000 7.82634000 7.82621000 7.82638000 7.82643162 0.00000000 68 1519833300 2018.02.28 15:55 7.82632000 7.82613000 7.82613000 7.82632000 7.82640289 0.00000000 35 1519833600 2018.02.28 16:00 7.82613000 7.82611000 7.82605000 7.82613000 7.82637500 0.00000000 39 1519833900 2018.02.28 16:05 7.82614000 7.82662000 7.82614000 7.82673000 7.82639833 0.00000000 87 1519834200 2018.02.28 16:10 7.82662000 7.82683000 7.82662000 7.82683000 7.82643944 0.00000000 31 1519834500 2018.02.28 16:15 7.82684000 7.82686000 7.82682000 7.82695000 7.82647950 0.00000000 83 1519834800 2018.02.28 16:20 7.82686000 7.82689000 7.82686000 7.82689000 7.82651859 0.00000000 6 1519835100 2018.02.28 16:25 7.82692000 7.82694000 7.82688000 7.82694000 7.82655873 0.00030949 29 1519835400 2018.02.28 16:30 7.82694000 7.82697000 7.82694000 7.82697000 7.82659789 0.00033037 38 1519835700 2018.02.28 16:35 7.82697000 7.82698000 7.82695000 7.82704000 7.82663429 0.00034993 72 1519836000 2018.02.28 16:40 7.82696000 7.82668000 7.82668000 7.82698000 7.82663864 0.00035142 24 1519836300 2018.02.28 16:45 7.82666000 7.82677000 7.82666000 7.82684000 7.82665115 0.00035660 36 1519836600 2018.02.28 16:50 7.82677000 7.82691000 7.82677000 7.82691000 7.82667580 0.00036929 30 1519836900 2018.02.28 16:55 7.82691000 7.82696000 7.82686000 7.82696000 7.82670287 0.00038397 153 1519837200 2018.02.28 17:00 7.82696000 7.82704000 7.82692000 7.82720000 7.82673498 0.00040192 83 1519837500 2018.02.28 17:05 7.82704000 7.82698000 7.82688000 7.82716000 7.82675831 0.00038651 62 1519837800 2018.02.28 17:10 7.82698000 7.82661000 7.82660000 7.82699000 7.82674419 0.00035021 69 1519838100 2018.02.28 17:15 7.82662000 7.82657000 7.82649000 7.82663000 7.82672760 0.00031652 35 1519838400 2018.02.28 17:20 7.82657000 7.82658000 7.82654000 7.82659000 7.82671354 0.00029079 33 1519838700 2018.02.28 17:25 7.82657000 7.82647000 7.82638000 7.82657000 7.82669035 0.00027444 95 1519839000 2018.02.28 17:30 7.82647000 7.82616000 7.82616000 7.82647000 7.82663984 0.00029508 150 1519839300 2018.02.28 17:35 7.82619000 7.82631000 7.82615000 7.82631000 7.82660842 0.00029161 41 1519839600 2018.02.28 17:40 7.82630000 7.82633000 7.82628000 7.82637000 7.82658191 0.00028856 25 1519839900 2018.02.28 17:45 7.82632000 7.82622000 7.82622000 7.82641000 7.82654744 0.00031509 55 1519840200 2018.02.28 17:50 7.82621000 7.82621000 7.82613000 7.82625000 7.82651530 0.00033169 76 1519840500 2018.02.28 17:55 7.82621000 7.82518000 7.82509000 7.82623000 7.82638813 0.00047738 657 1519840800 2018.02.28 18:00 7.82518000 7.82535000 7.82499000 7.82561000 7.82628926 0.00055069 531 1519841100 2018.02.28 18:05 7.82535000 7.82535000 7.82527000 7.82537000 7.82619981 0.00059970 80 1519841400 2018.02.28 18:10 7.82535000 7.82532000 7.82526000 7.82535000 7.82611602 0.00063302 43 1519841700 2018.02.28 18:15 7.82532000 7.82553000 7.82523000 7.82556000 7.82606021 0.00063371 63 1519842000 2018.02.28 18:20 7.82552000 7.82636000 7.82551000 7.82636000 7.82608876 0.00061339 85 1519842300 2018.02.28 18:25 7.82633000 7.82621000 7.82619000 7.82634000 7.82610030 0.00059211 28 1519842600 2018.02.28 18:30 7.82621000 7.82612000 7.82612000 7.82623000 7.82610218 0.00056346 25 1519842900 2018.02.28 18:35 7.82617000 7.82629000 7.82615000 7.82629000 7.82612007 0.00052984 28 1519843200 2018.02.28 18:40 7.82629000 7.82626000 7.82626000 7.82643000 7.82613339 0.00048945 32 1519843500 2018.02.28 18:45 7.82626000 7.82621000 7.82619000 7.82626000 7.82614069 0.00045257 11 1519843800 2018.02.28 18:50 7.82620000 7.82625000 7.82616000 7.82626000 7.82615110 0.00044284 17 1519844100 2018.02.28 18:55 7.82625000 7.82629000 7.82625000 7.82659000 7.82616433 0.00043721 70 1519844400 2018.02.28 19:00 7.82632000 7.82626000 7.82624000 7.82632000 7.82617344 0.00043061 19 1519844700 2018.02.28 19:05 7.82627000 7.82626000 7.82625000 7.82627000 7.82618168 0.00042889 23 1519845000 2018.02.28 19:10 7.82627000 7.82615000 7.82609000 7.82627000 7.82617867 0.00042781 17 1519845300 2018.02.28 19:15 7.82614000 7.82613000 7.82610000 7.82615000 7.82617403 0.00042518 8 1519845600 2018.02.28 19:20 7.82611000 7.82614000 7.82608000 7.82614000 7.82617079 0.00042253 17 1519845900 2018.02.28 19:25 7.82617000 7.82622000 7.82617000 7.82622000 7.82617548 0.00042439 5 1519846200 2018.02.28 19:30 7.82620000 7.82623000 7.82620000 7.82624000 7.82618067 0.00042660 4 1519846500 2018.02.28 19:35 7.82623000 7.82623000 7.82623000 7.82623000 7.82618537 0.00036499 1 1519846800 2018.02.28 19:40 7.82623000 7.82615000 7.82615000 7.82625000 7.82618200 0.00031275 15 1519847100 2018.02.28 19:45 7.82616000 7.82621000 7.82616000 7.82621000 7.82618467 0.00025192 7 1519847400 2018.02.28 19:50 7.82623000 7.82627000 7.82622000 7.82629000 7.82619279 0.00016264 18 1519847700 2018.02.28 19:55 7.82628000 7.82628000 7.82628000 7.82628000 7.82620110 0.00006621 1 1519848000 2018.02.28 20:00 7.82629000 7.82637000 7.82629000 7.82639000 7.82621718 0.00006316 13 1519848300 2018.02.28 20:05 7.82637000 7.82639000 7.82637000 7.82639000 7.82623364 0.00007175 2 1519848600 2018.02.28 20:10 7.82639000 7.82639000 7.82639000 7.82639000 7.82624853 0.00007409 1 1519848900 2018.02.28 20:15 7.82643000 7.82644000 7.82641000 7.82645000 7.82626677 0.00008531 10 1519849200 2018.02.28 20:20 7.82644000 7.82641000 7.82641000 7.82645000 7.82628041 0.00009254 6 1519849800 2018.02.28 20:30 7.82644000 7.82644000 7.82644000 7.82644000 7.82629561 0.00009985 2 1519850100 2018.02.28 20:35 7.82642000 7.82636000 7.82636000 7.82642000 7.82630174 0.00010144 11 1519850400 2018.02.28 20:40 7.82635000 7.82621000 7.82620000 7.82635000 7.82629300 0.00010172 77 1519850700 2018.02.28 20:45 7.82621000 7.82620000 7.82618000 7.82621000 7.82628415 0.00010231 9 1519851000 2018.02.28 20:50 7.82618000 7.82614000 7.82613000 7.82618000 7.82627042 0.00010593 9 1519851300 2018.02.28 20:55 7.82613000 7.82595000 7.82595000 7.82613000 7.82623990 0.00012571 73 1519851600 2018.02.28 21:00 7.82595000 7.82589000 7.82582000 7.82595000 7.82620658 0.00015112 31 1519851900 2018.02.28 21:05 7.82592000 7.82592000 7.82592000 7.82592000 7.82617929 0.00017035 1 1519852200 2018.02.28 21:10 7.82589000 7.82588000 7.82588000 7.82592000 7.82615078 0.00019088 9 1519852500 2018.02.28 21:15 7.82591000 7.82588000 7.82588000 7.82591000 7.82612499 0.00020740 6 1519852800 2018.02.28 21:20 7.82588000 7.82588000 7.82588000 7.82588000 7.82610166 0.00022072 8 1519853100 2018.02.28 21:25 7.82588000 7.82586000 7.82586000 7.82589000 7.82607865 0.00023479 10 1519853400 2018.02.28 21:30 7.82586000 7.82589000 7.82586000 7.82589000 7.82606068 0.00024294 11 1519853700 2018.02.28 21:35 7.82589000 7.82589000 7.82589000 7.82589000 7.82604442 0.00024681 1 1519854000 2018.02.28 21:40 7.82588000 7.82588000 7.82588000 7.82588000 7.82602876 0.00024880 1 1519854300 2018.02.28 21:45 7.82588000 7.82586000 7.82582000 7.82589000 7.82601269 0.00024427 94 1519854600 2018.02.28 21:50 7.82585000 7.82584000 7.82583000 7.82589000 7.82599624 0.00023640 117 1519854900 2018.02.28 21:55 7.82584000 7.82584000 7.82583000 7.82589000 7.82598136 0.00022509 126 1519855200 2018.02.28 22:00 7.82584000 7.82585000 7.82581000 7.82586000 7.82596885 0.00020426 12 1519855800 2018.02.28 22:10 7.82590000 7.82586000 7.82586000 7.82592000 7.82595849 0.00018122 9 1519857000 2018.02.28 22:30 7.82586000 7.82586000 7.82586000 7.82586000 7.82594911 0.00014699 1 1519857300 2018.02.28 22:35 7.82592000 7.82590000 7.82588000 7.82600000 7.82594443 0.00011433 15 1519857600 2018.02.28 22:40 7.82590000 7.82590000 7.82590000 7.82590000 7.82594020 0.00009673 3 1519857900 2018.02.28 22:45 7.82589000 7.82592000 7.82588000 7.82592000 7.82593827 0.00007636 6 1519858200 2018.02.28 22:50 7.82594000 7.82594000 7.82594000 7.82594000 7.82593844 0.00006176 1 1519858500 2018.02.28 22:55 7.82596000 7.82590000 7.82587000 7.82596000 7.82593478 0.00005900 22 1519858800 2018.02.28 23:00 7.82586000 7.82588000 7.82586000 7.82594000 7.82592956 0.00005480 29 1519859100 2018.02.28 23:05 7.82583000 7.82583000 7.82583000 7.82583000 7.82592008 0.00005086 2 1519859400 2018.02.28 23:10 7.82589000 7.82591000 7.82589000 7.82591000 7.82591912 0.00004932 8 1519859700 2018.02.28 23:15 7.82585000 7.82586000 7.82585000 7.82586000 7.82591349 0.00004576 3 1519860000 2018.02.28 23:20 7.82593000 7.82585000 7.82585000 7.82595000 7.82590744 0.00004269 16 1519860300 2018.02.28 23:25 7.82585000 7.82585000 7.82585000 7.82585000 7.82590197 0.00003944 1 1519860600 2018.02.28 23:30 7.82589000 7.82586000 7.82586000 7.82589000 7.82589797 0.00003780 2 1519860900 2018.02.28 23:35 7.82585000 7.82587000 7.82584000 7.82587000 7.82589531 0.00003659 6 1519861200 2018.02.28 23:40 7.82590000 7.82586000 7.82586000 7.82590000 7.82589195 0.00003527 7 1519861500 2018.02.28 23:45 7.82586000 7.82592000 7.82586000 7.82592000 7.82589462 0.00003647 3 1519861800 2018.02.28 23:50 7.82597000 7.82598000 7.82597000 7.82599000 7.82590275 0.00004262 11 1519862100 2018.02.28 23:55 7.82597000 7.82597000 7.82597000 7.82598000 7.82590916 0.00004549 7 1519862400 2018.03.01 00:00 7.82598000 7.82494000 7.82391000 7.82598000 7.82581685 0.00021252 16 1519862700 2018.03.01 00:05 7.82484000 7.82537000 7.82484000 7.82537000 7.82577430 0.00023876 3 1519863300 2018.03.01 00:15 7.82544000 7.82527000 7.82527000 7.82544000 7.82572627 0.00027032 20 1519863600 2018.03.01 00:20 7.82530000 7.82548000 7.82530000 7.82553000 7.82570281 0.00027768 7 1519864200 2018.03.01 00:30 7.82545000 7.82531000 7.82531000 7.82545000 7.82566540 0.00029487 5 1519864500 2018.03.01 00:35 7.82533000 7.82521000 7.82521000 7.82533000 7.82562203 0.00031499 15 1519864800 2018.03.01 00:40 7.82514000 7.82510000 7.82507000 7.82514000 7.82557231 0.00033784 3 1519865100 2018.03.01 00:45 7.82513000 7.82518000 7.82513000 7.82519000 7.82553495 0.00034899 11 1519865400 2018.03.01 00:50 7.82516000 7.82518000 7.82516000 7.82518000 7.82550115 0.00035638 2 1519865700 2018.03.01 00:55 7.82525000 7.82540000 7.82525000 7.82540000 7.82549151 0.00035143 2 1519866000 2018.03.01 01:00 7.82547000 7.82525000 7.82525000 7.82547000 7.82546851 0.00034672 13 1519866600 2018.03.01 01:10 7.82523000 7.82542000 7.82522000 7.82545000 7.82546389 0.00033631 77 1519866900 2018.03.01 01:15 7.82546000 7.82546000 7.82546000 7.82546000 7.82546352 0.00032507 1 1519867200 2018.03.01 01:20 7.82545000 7.82544000 7.82544000 7.82545000 7.82546128 0.00031350 2 1519867500 2018.03.01 01:25 7.82545000 7.82547000 7.82545000 7.82547000 7.82546211 0.00030058 3 1519868100 2018.03.01 01:35 7.82548000 7.82548000 7.82548000 7.82548000 7.82546382 0.00028661 1 1519868400 2018.03.01 01:40 7.82549000 7.82588000 7.82549000 7.82589000 7.82550345 0.00029457 31 1519868700 2018.03.01 01:45 7.82593000 7.82591000 7.82591000 7.82593000 7.82554217 0.00030522 3 1519869000 2018.03.01 01:50 7.82593000 7.82593000 7.82593000 7.82593000 7.82557911 0.00031712 1 1519869300 2018.03.01 01:55 7.82596000 7.82600000 7.82594000 7.82605000 7.82561919 0.00033915 14 1519869600 2018.03.01 02:00 7.82602000 7.82642000 7.82602000 7.82646000 7.82569546 0.00038314 49 1519869900 2018.03.01 02:05 7.82642000 7.82648000 7.82642000 7.82649000 7.82577018 0.00044450 18 1519870200 2018.03.01 02:10 7.82648000 7.82689000 7.82647000 7.82693000 7.82587683 0.00053474 95 1519870500 2018.03.01 02:15 7.82684000 7.82711000 7.82679000 7.82716000 7.82599427 0.00063509 123 1519870800 2018.03.01 02:20 7.82711000 7.82686000 7.82685000 7.82711000 7.82607672 0.00067502 34 1519871100 2018.03.01 02:25 7.82686000 7.82686000 7.82686000 7.82686000 7.82615132 0.00069483 1 1519871400 2018.03.01 02:30 7.82693000 7.82695000 7.82686000 7.82695000 7.82622739 0.00070107 30 1519871700 2018.03.01 02:35 7.82692000 7.82688000 7.82686000 7.82694000 7.82628954 0.00069439 15 1519872000 2018.03.01 02:40 7.82684000 7.82698000 7.82684000 7.82698000 7.82635530 0.00068314 21 1519872300 2018.03.01 02:45 7.82696000 7.82709000 7.82696000 7.82709000 7.82642527 0.00068509 19 1519872600 2018.03.01 02:50 7.82709000 7.82719000 7.82709000 7.82721000 7.82649810 0.00066931 18 1519872900 2018.03.01 02:55 7.82720000 7.82740000 7.82716000 7.82743000 7.82658400 0.00067002 44 1519873200 2018.03.01 03:00 7.82739000 7.82764000 7.82728000 7.82765000 7.82668457 0.00067814 55 1519873500 2018.03.01 03:05 7.82763000 7.82744000 7.82738000 7.82777000 7.82675651 0.00064970 89 1519873800 2018.03.01 03:10 7.82745000 7.82765000 7.82745000 7.82765000 7.82684161 0.00062232 48 1519874100 2018.03.01 03:15 7.82766000 7.82760000 7.82760000 7.82766000 7.82691384 0.00057113 29 1519874400 2018.03.01 03:20 7.82760000 7.82764000 7.82760000 7.82764000 7.82698299 0.00054722 6 1519874700 2018.03.01 03:25 7.82764000 7.82768000 7.82764000 7.82768000 7.82704938 0.00051356 3 1519875000 2018.03.01 03:30 7.82768000 7.82774000 7.82768000 7.82783000 7.82711515 0.00046832 61 1519875300 2018.03.01 03:35 7.82774000 7.82783000 7.82774000 7.82795000 7.82718323 0.00041657 97 1519875600 2018.03.01 03:40 7.82784000 7.82781000 7.82781000 7.82784000 7.82724292 0.00039413 13 1519875900 2018.03.01 03:45 7.82779000 7.82800000 7.82777000 7.82800000 7.82731503 0.00037805 74 1519876200 2018.03.01 03:50 7.82801000 7.82778000 7.82778000 7.82801000 7.82735931 0.00037224 32 1519876500 2018.03.01 03:55 7.82779000 7.82762000 7.82749000 7.82784000 7.82738414 0.00036859 122 1519876800 2018.03.01 04:00 7.82762000 7.82770000 7.82762000 7.82773000 7.82741422 0.00035015 35 1519877100 2018.03.01 04:05 7.82770000 7.82708000 7.82694000 7.82770000 7.82738239 0.00034403 147 1519877400 2018.03.01 04:10 7.82702000 7.82755000 7.82700000 7.82772000 7.82739835 0.00032624 134 1519877700 2018.03.01 04:15 7.82755000 7.82743000 7.82721000 7.82755000 7.82740137 0.00030362 45 1519878000 2018.03.01 04:20 7.82743000 7.82745000 7.82742000 7.82750000 7.82740600 0.00028623 13 1519878300 2018.03.01 04:25 7.82744000 7.82757000 7.82744000 7.82768000 7.82742162 0.00026976 33 1519878600 2018.03.01 04:30 7.82761000 7.82759000 7.82755000 7.82765000 7.82743765 0.00025637 28 1519878900 2018.03.01 04:35 7.82762000 7.82761000 7.82760000 7.82769000 7.82745407 0.00024780 34 1519879200 2018.03.01 04:40 7.82762000 7.82743000 7.82738000 7.82767000 7.82745177 0.00024582 50 1519879500 2018.03.01 04:45 7.82749000 7.82763000 7.82746000 7.82763000 7.82746875 0.00023791 36 1519879800 2018.03.01 04:50 7.82762000 7.82755000 7.82755000 7.82762000 7.82747649 0.00023042 16 1519880100 2018.03.01 04:55 7.82756000 7.82757000 7.82754000 7.82759000 7.82748539 0.00022453 23 1519880400 2018.03.01 05:00 7.82756000 7.82755000 7.82753000 7.82757000 7.82749155 0.00021898 17 1519880700 2018.03.01 05:05 7.82754000 7.82767000 7.82754000 7.82767000 7.82750854 0.00021000 30 1519881000 2018.03.01 05:10 7.82767000 7.82779000 7.82767000 7.82779000 7.82753535 0.00020158 38 1519881300 2018.03.01 05:15 7.82780000 7.82785000 7.82776000 7.82788000 7.82756531 0.00019385 29 1519881600 2018.03.01 05:20 7.82785000 7.82784000 7.82783000 7.82786000 7.82759147 0.00019117 13 1519881900 2018.03.01 05:25 7.82787000 7.82758000 7.82748000 7.82800000 7.82759038 0.00016795 84 1519882200 2018.03.01 05:30 7.82759000 7.82760000 7.82759000 7.82761000 7.82759130 0.00016257 13 1519882500 2018.03.01 05:35 7.82760000 7.82706000 7.82698000 7.82760000 7.82754070 0.00019847 103 1519882800 2018.03.01 05:40 7.82710000 7.82702000 7.82702000 7.82717000 7.82749111 0.00022843 46 1519883100 2018.03.01 05:45 7.82702000 7.82721000 7.82697000 7.82729000 7.82746434 0.00022438 48 1519883400 2018.03.01 05:50 7.82720000 7.82713000 7.82713000 7.82727000 7.82743249 0.00024345 34 1519883700 2018.03.01 05:55 7.82713000 7.82736000 7.82705000 7.82749000 7.82742559 0.00024608 92 1519884000 2018.03.01 06:00 7.82741000 7.82710000 7.82707000 7.82742000 7.82739458 0.00026552 62 1519884300 2018.03.01 06:05 7.82712000 7.82712000 7.82712000 7.82712000 7.82736843 0.00027748 11 1519884600 2018.03.01 06:10 7.82712000 7.82701000 7.82700000 7.82712000 7.82733429 0.00029429 31 1519884900 2018.03.01 06:15 7.82700000 7.82707000 7.82700000 7.82708000 7.82730912 0.00030098 10 1519885200 2018.03.01 06:20 7.82708000 7.82714000 7.82708000 7.82714000 7.82729302 0.00030698 4 1519885500 2018.03.01 06:25 7.82713000 7.82715000 7.82713000 7.82715000 7.82727940 0.00030302 6 1519885800 2018.03.01 06:30 7.82715000 7.82715000 7.82713000 7.82733000 7.82726707 0.00030142 30 1519886100 2018.03.01 06:35 7.82715000 7.82715000 7.82715000 7.82715000 7.82725592 0.00029736 2 1519886400 2018.03.01 06:40 7.82716000 7.82713000 7.82711000 7.82716000 7.82724393 0.00029368 6 1519886700 2018.03.01 06:45 7.82712000 7.82714000 7.82712000 7.82714000 7.82723403 0.00028022 2 1519887000 2018.03.01 06:50 7.82714000 7.82714000 7.82712000 7.82724000 7.82722508 0.00025265 13 1519887300 2018.03.01 06:55 7.82712000 7.82675000 7.82674000 7.82712000 7.82717983 0.00023386 66 1519887600 2018.03.01 07:00 7.82675000 7.82684000 7.82669000 7.82687000 7.82714747 0.00019314 77 1519887900 2018.03.01 07:05 7.82682000 7.82702000 7.82679000 7.82708000 7.82713533 0.00016766 70 1519888200 2018.03.01 07:10 7.82702000 7.82702000 7.82701000 7.82703000 7.82712434 0.00013040 8 1519888500 2018.03.01 07:15 7.82701000 7.82704000 7.82701000 7.82705000 7.82711631 0.00012875 7 1519888800 2018.03.01 07:20 7.82705000 7.82718000 7.82704000 7.82727000 7.82712238 0.00012900 46 1519889100 2018.03.01 07:25 7.82723000 7.82715000 7.82713000 7.82727000 7.82712501 0.00012836 26 1519889400 2018.03.01 07:30 7.82713000 7.82713000 7.82712000 7.82726000 7.82712548 0.00012849 21 1519889700 2018.03.01 07:35 7.82714000 7.82707000 7.82707000 7.82714000 7.82712020 0.00011579 7 1519890000 2018.03.01 07:40 7.82709000 7.82715000 7.82709000 7.82716000 7.82712304 0.00011697 16 1519890300 2018.03.01 07:45 7.82714000 7.82712000 7.82712000 7.82714000 7.82712275 0.00011686 7 1519890600 2018.03.01 07:50 7.82714000 7.82728000 7.82714000 7.82733000 7.82713772 0.00012423 41 1519890900 2018.03.01 07:55 7.82730000 7.82726000 7.82713000 7.82730000 7.82714937 0.00013020 24 1519891200 2018.03.01 08:00 7.82727000 7.82733000 7.82723000 7.82733000 7.82716657 0.00014223 15 1519891500 2018.03.01 08:05 7.82732000 7.82766000 7.82732000 7.82768000 7.82721357 0.00019370 39 1519891800 2018.03.01 08:10 7.82768000 7.82767000 7.82767000 7.82768000 7.82725704 0.00023270 10 1519892100 2018.03.01 08:15 7.82768000 7.82766000 7.82762000 7.82769000 7.82729541 0.00026181 24 1519892400 2018.03.01 08:20 7.82765000 7.82767000 7.82765000 7.82769000 7.82733109 0.00028509 12 1519892700 2018.03.01 08:25 7.82767000 7.82762000 7.82762000 7.82771000 7.82735860 0.00029917 24 1519893000 2018.03.01 08:30 7.82763000 7.82763000 7.82763000 7.82765000 7.82738445 0.00031053 12 1519893300 2018.03.01 08:35 7.82765000 7.82765000 7.82765000 7.82766000 7.82740974 0.00029045 3 1519893600 2018.03.01 08:40 7.82766000 7.82782000 7.82763000 7.82782000 7.82744881 0.00028677 18 1519893900 2018.03.01 08:45 7.82783000 7.82782000 7.82781000 7.82790000 7.82748416 0.00029134 25 1519894200 2018.03.01 08:50 7.82784000 7.82781000 7.82781000 7.82790000 7.82751520 0.00028873 37 1519894500 2018.03.01 08:55 7.82782000 7.82753000 7.82751000 7.82782000 7.82751661 0.00026878 68 1519894800 2018.03.01 09:00 7.82754000 7.82753000 7.82753000 7.82754000 7.82751788 0.00025824 8 1519895100 2018.03.01 09:05 7.82748000 7.82738000 7.82736000 7.82751000 7.82750475 0.00024556 26 1519895400 2018.03.01 09:10 7.82742000 7.82751000 7.82733000 7.82751000 7.82750525 0.00023081 29 1519895700 2018.03.01 09:15 7.82748000 7.82702000 7.82700000 7.82752000 7.82745904 0.00024037 98 1519896000 2018.03.01 09:20 7.82702000 7.82712000 7.82692000 7.82713000 7.82742675 0.00025046 121 1519896300 2018.03.01 09:25 7.82713000 7.82714000 7.82711000 7.82723000 7.82739944 0.00025920 36 1519896600 2018.03.01 09:30 7.82720000 7.82714000 7.82698000 7.82725000 7.82737473 0.00027448 60 1519896900 2018.03.01 09:35 7.82712000 7.82716000 7.82708000 7.82722000 7.82735428 0.00028682 33 1519897200 2018.03.01 09:40 7.82717000 7.82709000 7.82709000 7.82717000 7.82732911 0.00030457 29 1519897500 2018.03.01 09:45 7.82709000 7.82704000 7.82704000 7.82714000 7.82730158 0.00031450 31 1519897800 2018.03.01 09:50 7.82703000 7.82707000 7.82702000 7.82712000 7.82727952 0.00031708 81 1519898100 2018.03.01 09:55 7.82707000 7.82704000 7.82699000 7.82707000 7.82725671 0.00031892 42 1519898400 2018.03.01 10:00 7.82703000 7.82731000 7.82700000 7.82731000 7.82726178 0.00030360 84 1519898700 2018.03.01 10:05 7.82731000 7.82723000 7.82715000 7.82733000 7.82725876 0.00029387 60 1519899000 2018.03.01 10:10 7.82725000 7.82729000 7.82724000 7.82729000 7.82726173 0.00028120 56 1519899300 2018.03.01 10:15 7.82729000 7.82741000 7.82728000 7.82771000 7.82727585 0.00026665 109 1519899600 2018.03.01 10:20 7.82745000 7.82723000 7.82720000 7.82758000 7.82727149 0.00023786 90 1519899900 2018.03.01 10:25 7.82721000 7.82742000 7.82717000 7.82744000 7.82728563 0.00020683 57 1519900200 2018.03.01 10:30 7.82740000 7.82741000 7.82732000 7.82745000 7.82729748 0.00017523 13 1519900500 2018.03.01 10:35 7.82742000 7.82735000 7.82735000 7.82747000 7.82730248 0.00016940 22 1519900800 2018.03.01 10:40 7.82731000 7.82708000 7.82704000 7.82731000 7.82728129 0.00016007 46 1519901100 2018.03.01 10:45 7.82707000 7.82726000 7.82707000 7.82726000 7.82727926 0.00015778 17 1519901400 2018.03.01 10:50 7.82726000 7.82762000 7.82722000 7.82762000 7.82731171 0.00018122 74 1519901700 2018.03.01 10:55 7.82756000 7.82737000 7.82732000 7.82763000 7.82731726 0.00017203 77 1519902000 2018.03.01 11:00 7.82738000 7.82728000 7.82725000 7.82739000 7.82731372 0.00016502 42 1519902300 2018.03.01 11:05 7.82728000 7.82692000 7.82692000 7.82728000 7.82727622 0.00017045 41 1519902600 2018.03.01 11:10 7.82691000 7.82700000 7.82691000 7.82702000 7.82724991 0.00017363 39 1519902900 2018.03.01 11:15 7.82700000 7.82701000 7.82696000 7.82701000 7.82722706 0.00017845 23 1519903200 2018.03.01 11:20 7.82701000 7.82694000 7.82693000 7.82717000 7.82719972 0.00018724 187 1519903500 2018.03.01 11:25 7.82693000 7.82690000 7.82681000 7.82698000 7.82717118 0.00019876 97 1519903800 2018.03.01 11:30 7.82689000 7.82705000 7.82689000 7.82705000 7.82715964 0.00020165 30 1519904100 2018.03.01 11:35 7.82706000 7.82739000 7.82701000 7.82739000 7.82718158 0.00020070 84 1519904400 2018.03.01 11:40 7.82738000 7.82722000 7.82719000 7.82760000 7.82718524 0.00019816 84 1519904700 2018.03.01 11:45 7.82722000 7.82723000 7.82705000 7.82723000 7.82718950 0.00019748 60 1519905000 2018.03.01 11:50 7.82723000 7.82714000 7.82712000 7.82723000 7.82718479 0.00019709 37 1519905300 2018.03.01 11:55 7.82714000 7.82726000 7.82708000 7.82731000 7.82719195 0.00019071 118 1519905600 2018.03.01 12:00 7.82730000 7.82726000 7.82710000 7.82731000 7.82719843 0.00019077 87 1519905900 2018.03.01 12:05 7.82726000 7.82754000 7.82726000 7.82754000 7.82723096 0.00019995 38 1519906200 2018.03.01 12:10 7.82753000 7.82749000 7.82745000 7.82757000 7.82725563 0.00020762 52 1519906500 2018.03.01 12:15 7.82745000 7.82728000 7.82727000 7.82745000 7.82725795 0.00020712 60 1519906800 2018.03.01 12:20 7.82729000 7.82736000 7.82724000 7.82736000 7.82726767 0.00020628 43 1519907100 2018.03.01 12:25 7.82738000 7.82753000 7.82738000 7.82754000 7.82729265 0.00021913 27 1519907400 2018.03.01 12:30 7.82753000 7.82758000 7.82753000 7.82764000 7.82732002 0.00022485 37 1519907700 2018.03.01 12:35 7.82758000 7.82758000 7.82755000 7.82767000 7.82734478 0.00024082 40 1519908000 2018.03.01 12:40 7.82756000 7.82747000 7.82746000 7.82758000 7.82735671 0.00024656 32 1519908300 2018.03.01 12:45 7.82746000 7.82741000 7.82739000 7.82750000 7.82736178 0.00022843 35 1519908600 2018.03.01 12:50 7.82739000 7.82736000 7.82727000 7.82740000 7.82736161 0.00021358 29 1519908900 2018.03.01 12:55 7.82742000 7.82739000 7.82733000 7.82745000 7.82736432 0.00019928 31 1519909200 2018.03.01 13:00 7.82739000 7.82744000 7.82735000 7.82748000 7.82737152 0.00017704 39 1519909500 2018.03.01 13:05 7.82744000 7.82727000 7.82721000 7.82745000 7.82736185 0.00014373 67 1519909800 2018.03.01 13:10 7.82727000 7.82706000 7.82706000 7.82728000 7.82733311 0.00014576 51 1519910100 2018.03.01 13:15 7.82706000 7.82702000 7.82702000 7.82706000 7.82730329 0.00016599 28 1519910400 2018.03.01 13:20 7.82702000 7.82710000 7.82701000 7.82710000 7.82728393 0.00017610 31 1519910700 2018.03.01 13:25 7.82707000 7.82723000 7.82701000 7.82726000 7.82727879 0.00017776 38 1519911000 2018.03.01 13:30 7.82721000 7.82715000 7.82701000 7.82721000 7.82726652 0.00018191 25 1519911300 2018.03.01 13:35 7.82714000 7.82714000 7.82711000 7.82720000 7.82725447 0.00018878 18 1519911600 2018.03.01 13:40 7.82714000 7.82710000 7.82708000 7.82714000 7.82723976 0.00019779 16 1519911900 2018.03.01 13:45 7.82713000 7.82718000 7.82713000 7.82720000 7.82723407 0.00018865 31 1519912200 2018.03.01 13:50 7.82715000 7.82718000 7.82713000 7.82719000 7.82722892 0.00018188 19 1519912500 2018.03.01 13:55 7.82718000 7.82718000 7.82715000 7.82721000 7.82722426 0.00018337 24 1519912800 2018.03.01 14:00 7.82717000 7.82718000 7.82717000 7.82720000 7.82722005 0.00018240 7 1519913100 2018.03.01 14:05 7.82708000 7.82693000 7.82679000 7.82711000 7.82719242 0.00018696 60 1519913400 2018.03.01 14:10 7.82693000 7.82696000 7.82687000 7.82697000 7.82717029 0.00017804 19 1519913700 2018.03.01 14:15 7.82696000 7.82676000 7.82675000 7.82697000 7.82713121 0.00018346 20 1519914000 2018.03.01 14:20 7.82680000 7.82691000 7.82674000 7.82691000 7.82711014 0.00017747 12 1519914300 2018.03.01 14:25 7.82693000 7.82696000 7.82686000 7.82696000 7.82709585 0.00016957 23 1519914600 2018.03.01 14:30 7.82696000 7.82697000 7.82696000 7.82697000 7.82708386 0.00016258 9 1519915200 2018.03.01 14:40 7.82695000 7.82695000 7.82695000 7.82695000 7.82707111 0.00015098 4 1519915500 2018.03.01 14:45 7.82695000 7.82694000 7.82694000 7.82695000 7.82705862 0.00012920 7 1519915800 2018.03.01 14:50 7.82695000 7.82695000 7.82695000 7.82695000 7.82704828 0.00012175 3 1519916100 2018.03.01 14:55 7.82700000 7.82696000 7.82693000 7.82713000 7.82703987 0.00012286 84 1519916400 2018.03.01 15:00 7.82696000 7.82701000 7.82688000 7.82701000 7.82703703 0.00012293 53 1519916700 2018.03.01 15:05 7.82703000 7.82710000 7.82703000 7.82711000 7.82704302 0.00012307 8 1519917000 2018.03.01 15:10 7.82709000 7.82702000 7.82694000 7.82709000 7.82704083 0.00011558 40 1519917300 2018.03.01 15:15 7.82703000 7.82703000 7.82703000 7.82704000 7.82703980 0.00011282 17 1519917600 2018.03.01 15:20 7.82702000 7.82709000 7.82702000 7.82710000 7.82704458 0.00011217 10 1519917900 2018.03.01 15:25 7.82709000 7.82704000 7.82704000 7.82712000 7.82704414 0.00011138 25 1519918200 2018.03.01 15:30 7.82703000 7.82711000 7.82702000 7.82711000 7.82705042 0.00011021 20 1519918500 2018.03.01 15:35 7.82708000 7.82699000 7.82698000 7.82708000 7.82704466 0.00010472 45 1519918800 2018.03.01 15:40 7.82699000 7.82701000 7.82699000 7.82701000 7.82704136 0.00009891 22 1519919100 2018.03.01 15:45 7.82700000 7.82691000 7.82690000 7.82701000 7.82702885 0.00009114 20 1519919400 2018.03.01 15:50 7.82688000 7.82678000 7.82674000 7.82694000 7.82700515 0.00009383 41 1519919700 2018.03.01 15:55 7.82679000 7.82699000 7.82678000 7.82699000 7.82700371 0.00009288 31 1519920000 2018.03.01 16:00 7.82700000 7.82723000 7.82700000 7.82725000 7.82702526 0.00009460 43 1519920300 2018.03.01 16:05 7.82722000 7.82720000 7.82720000 7.82724000 7.82704190 0.00010262 9 1519920600 2018.03.01 16:10 7.82721000 7.82720000 7.82720000 7.82724000 7.82705696 0.00011050 9 1519920900 2018.03.01 16:15 7.82720000 7.82720000 7.82720000 7.82720000 7.82707058 0.00011673 3 1519921200 2018.03.01 16:20 7.82720000 7.82723000 7.82720000 7.82723000 7.82708576 0.00012264 7 1519921500 2018.03.01 16:25 7.82726000 7.82715000 7.82715000 7.82726000 7.82709188 0.00012057 34 1519921800 2018.03.01 16:30 7.82715000 7.82715000 7.82713000 7.82715000 7.82709742 0.00011820 24 1519922100 2018.03.01 16:35 7.82715000 7.82712000 7.82711000 7.82715000 7.82709957 0.00011463 13 1519922400 2018.03.01 16:40 7.82713000 7.82713000 7.82712000 7.82714000 7.82710247 0.00011351 16 1519922700 2018.03.01 16:45 7.82712000 7.82713000 7.82708000 7.82714000 7.82710509 0.00011410 74 1519923000 2018.03.01 16:50 7.82713000 7.82714000 7.82711000 7.82714000 7.82710841 0.00011322 8 1519923300 2018.03.01 16:55 7.82714000 7.82696000 7.82696000 7.82714000 7.82709428 0.00011505 86 1519923600 2018.03.01 17:00 7.82692000 7.82707000 7.82692000 7.82708000 7.82709197 0.00011505 20 1519923900 2018.03.01 17:05 7.82708000 7.82714000 7.82708000 7.82714000 7.82709654 0.00011505 15 1519924200 2018.03.01 17:10 7.82714000 7.82710000 7.82706000 7.82714000 7.82709687 0.00011503 18 1519924500 2018.03.01 17:15 7.82710000 7.82710000 7.82709000 7.82710000 7.82709717 0.00011252 7 1519924800 2018.03.01 17:20 7.82712000 7.82729000 7.82710000 7.82729000 7.82711553 0.00011819 35 1519925100 2018.03.01 17:25 7.82730000 7.82741000 7.82730000 7.82751000 7.82714358 0.00012582 87 1519925400 2018.03.01 17:30 7.82741000 7.82763000 7.82741000 7.82769000 7.82718990 0.00014129 74 1519925700 2018.03.01 17:35 7.82763000 7.82735000 7.82735000 7.82764000 7.82720515 0.00013884 50 1519926000 2018.03.01 17:40 7.82731000 7.82745000 7.82728000 7.82747000 7.82722847 0.00015059 50 1519926300 2018.03.01 17:45 7.82743000 7.82740000 7.82738000 7.82744000 7.82724481 0.00015727 21 1519926600 2018.03.01 17:50 7.82740000 7.82749000 7.82738000 7.82749000 7.82726816 0.00016966 45 1519926900 2018.03.01 17:55 7.82748000 7.82743000 7.82739000 7.82766000 7.82728357 0.00017567 244 1519927200 2018.03.01 18:00 7.82744000 7.82765000 7.82736000 7.82765000 7.82731847 0.00019994 129 1519927500 2018.03.01 18:05 7.82764000 7.82737000 7.82737000 7.82765000 7.82732338 0.00019783 95 1519927800 2018.03.01 18:10 7.82736000 7.82731000 7.82731000 7.82736000 7.82732210 0.00019376 4 1519928100 2018.03.01 18:15 7.82740000 7.82741000 7.82737000 7.82749000 7.82733047 0.00019068 38 1519928400 2018.03.01 18:20 7.82741000 7.82730000 7.82730000 7.82741000 7.82732757 0.00018511 16 1519928700 2018.03.01 18:25 7.82730000 7.82734000 7.82730000 7.82734000 7.82732876 0.00017986 42 1519929000 2018.03.01 18:30 7.82734000 7.82722000 7.82722000 7.82734000 7.82731840 0.00017637 26 1519929300 2018.03.01 18:35 7.82722000 7.82732000 7.82722000 7.82732000 7.82731855 0.00015709 13 1519929600 2018.03.01 18:40 7.82732000 7.82732000 7.82732000 7.82732000 7.82731869 0.00014690 6 1519929900 2018.03.01 18:45 7.82734000 7.82736000 7.82732000 7.82737000 7.82732262 0.00014050 8 1519930200 2018.03.01 18:50 7.82733000 7.82730000 7.82730000 7.82733000 7.82732047 0.00013231 6 1519930500 2018.03.01 18:55 7.82730000 7.82752000 7.82724000 7.82752000 7.82733947 0.00012104 36 1519930800 2018.03.01 19:00 7.82751000 7.82728000 7.82724000 7.82758000 7.82733381 0.00012387 106 1519931100 2018.03.01 19:05 7.82729000 7.82734000 7.82729000 7.82735000 7.82733440 0.00012244 9 1519931400 2018.03.01 19:10 7.82736000 7.82733000 7.82733000 7.82736000 7.82733398 0.00010323 8 1519931700 2018.03.01 19:15 7.82732000 7.82753000 7.82732000 7.82753000 7.82735265 0.00010519 15 1519932000 2018.03.01 19:20 7.82754000 7.82752000 7.82752000 7.82754000 7.82736859 0.00010559 5 1519932300 2018.03.01 19:25 7.82753000 7.82753000 7.82753000 7.82753000 7.82738396 0.00010897 1 1519932600 2018.03.01 19:30 7.82752000 7.82753000 7.82751000 7.82754000 7.82739787 0.00011068 5 1519933200 2018.03.01 19:40 7.82751000 7.82759000 7.82751000 7.82759000 7.82741617 0.00011905 10 1519933500 2018.03.01 19:45 7.82759000 7.82761000 7.82758000 7.82761000 7.82743463 0.00011916 9 1519933800 2018.03.01 19:50 7.82761000 7.82762000 7.82761000 7.82762000 7.82745228 0.00012942 2 1519934100 2018.03.01 19:55 7.82761000 7.82760000 7.82760000 7.82762000 7.82746635 0.00013302 7 1519934400 2018.03.01 20:00 7.82760000 7.82757000 7.82754000 7.82760000 7.82747622 0.00013697 11 1519934700 2018.03.01 20:05 7.82755000 7.82757000 7.82755000 7.82760000 7.82748515 0.00013489 7 1519935000 2018.03.01 20:10 7.82756000 7.82772000 7.82756000 7.82772000 7.82750752 0.00014534 11 1519935300 2018.03.01 20:15 7.82772000 7.82781000 7.82772000 7.82781000 7.82753633 0.00015137 11 1519935600 2018.03.01 20:20 7.82780000 7.82778000 7.82778000 7.82780000 7.82755953 0.00015738 3 1519935900 2018.03.01 20:25 7.82780000 7.82780000 7.82780000 7.82780000 7.82758243 0.00016112 1 1519936200 2018.03.01 20:30 7.82779000 7.82779000 7.82779000 7.82779000 7.82760220 0.00016322 1 1519936800 2018.03.01 20:40 7.82780000 7.82780000 7.82778000 7.82780000 7.82762104 0.00015738 7 1519937100 2018.03.01 20:45 7.82779000 7.82775000 7.82774000 7.82779000 7.82763332 0.00016023 8 1519937400 2018.03.01 20:50 7.82776000 7.82774000 7.82772000 7.82776000 7.82764348 0.00014227 15 1519937700 2018.03.01 20:55 7.82773000 7.82794000 7.82773000 7.82798000 7.82767172 0.00014175 29 1519938000 2018.03.01 21:00 7.82793000 7.82808000 7.82791000 7.82812000 7.82771061 0.00014957 35 1519938300 2018.03.01 21:05 7.82809000 7.82812000 7.82808000 7.82812000 7.82774960 0.00017214 19 1519938600 2018.03.01 21:10 7.82811000 7.82819000 7.82803000 7.82819000 7.82779154 0.00019451 31 1519938900 2018.03.01 21:15 7.82819000 7.82818000 7.82818000 7.82819000 7.82782854 0.00020851 6 1519939200 2018.03.01 21:20 7.82818000 7.82818000 7.82818000 7.82818000 7.82786201 0.00021623 2 1519939500 2018.03.01 21:25 7.82817000 7.82817000 7.82817000 7.82819000 7.82789134 0.00022205 8 1519939800 2018.03.01 21:30 7.82812000 7.82815000 7.82809000 7.82816000 7.82791597 0.00022351 8 1519940100 2018.03.01 21:35 7.82815000 7.82816000 7.82815000 7.82817000 7.82793922 0.00022272 7 1519940400 2018.03.01 21:40 7.82816000 7.82816000 7.82816000 7.82816000 7.82796024 0.00021678 4 1519940700 2018.03.01 21:45 7.82815000 7.82815000 7.82815000 7.82816000 7.82797831 0.00020357 5 1519941000 2018.03.01 21:50 7.82815000 7.82813000 7.82813000 7.82815000 7.82799276 0.00018474 10 1519941300 2018.03.01 21:55 7.82814000 7.82805000 7.82798000 7.82814000 7.82799821 0.00017450 20 1519941600 2018.03.01 22:00 7.82805000 7.82788000 7.82763000 7.82805000 7.82798695 0.00017254 37 1519941900 2018.03.01 22:05 7.82788000 7.82788000 7.82788000 7.82788000 7.82797677 0.00016993 1 1519942200 2018.03.01 22:10 7.82791000 7.82802000 7.82791000 7.82802000 7.82798089 0.00016438 10 1519942500 2018.03.01 22:15 7.82800000 7.82784000 7.82738000 7.82800000 7.82796747 0.00016628 50 1519942800 2018.03.01 22:20 7.82784000 7.82785000 7.82784000 7.82785000 7.82795628 0.00016877 10 1519943100 2018.03.01 22:25 7.82785000 7.82746000 7.82735000 7.82800000 7.82790902 0.00021586 46 1519943400 2018.03.01 22:30 7.82744000 7.82742000 7.82742000 7.82744000 7.82786244 0.00026041 2 1519943700 2018.03.01 22:35 7.82742000 7.82743000 7.82736000 7.82743000 7.82782126 0.00029636 13 1519944000 2018.03.01 22:40 7.82743000 7.82746000 7.82743000 7.82746000 7.82778685 0.00031724 11 1519944300 2018.03.01 22:45 7.82746000 7.82746000 7.82746000 7.82746000 7.82775572 0.00033035 2 1519944600 2018.03.01 22:50 7.82748000 7.82748000 7.82748000 7.82749000 7.82772946 0.00033239 7 1519944900 2018.03.01 22:55 7.82742000 7.82748000 7.82742000 7.82749000 7.82770571 0.00033058 5 1519945200 2018.03.01 23:00 7.82744000 7.82744000 7.82744000 7.82745000 7.82768040 0.00032735 4 1519945500 2018.03.01 23:05 7.82744000 7.82743000 7.82743000 7.82744000 7.82765655 0.00032091 2 1519945800 2018.03.01 23:10 7.82743000 7.82750000 7.82743000 7.82750000 7.82764164 0.00030751 17 1519946100 2018.03.01 23:15 7.82750000 7.82747000 7.82747000 7.82750000 7.82762530 0.00029114 8 1519946400 2018.03.01 23:20 7.82766000 7.82771000 7.82766000 7.82772000 7.82763336 0.00026468 13 1519946700 2018.03.01 23:25 7.82772000 7.82784000 7.82771000 7.82785000 7.82765304 0.00024109 20 1519947000 2018.03.01 23:30 7.82785000 7.82788000 7.82767000 7.82789000 7.82767466 0.00022353 54 1519947300 2018.03.01 23:35 7.82790000 7.82789000 7.82789000 7.82790000 7.82769517 0.00021689 3 1519947600 2018.03.01 23:40 7.82787000 7.82785000 7.82785000 7.82792000 7.82770991 0.00021998 7 1519947900 2018.03.01 23:45 7.82787000 7.82789000 7.82787000 7.82793000 7.82772706 0.00022641 21 1519948200 2018.03.01 23:50 7.82790000 7.82793000 7.82789000 7.82793000 7.82774639 0.00023009 4 1519948500 2018.03.01 23:55 7.82792000 7.82789000 7.82789000 7.82793000 7.82776007 0.00023809 3 1519948800 2018.03.02 00:00 7.82770000 7.82787000 7.82613000 7.82787000 7.82777054 0.00024399 6 1519949100 2018.03.02 00:05 7.82791000 7.82791000 7.82791000 7.82791000 7.82778382 0.00024239 1 1519949400 2018.03.02 00:10 7.82800000 7.82799000 7.82798000 7.82801000 7.82780346 0.00024152 5 1519949700 2018.03.02 00:15 7.82803000 7.82803000 7.82803000 7.82803000 7.82782503 0.00024081 1 1519950300 2018.03.02 00:25 7.82760000 7.82760000 7.82760000 7.82760000 7.82780360 0.00022387 2 1519950600 2018.03.02 00:30 7.82760000 7.82760000 7.82760000 7.82760000 7.82778421 0.00020968 2 1519950900 2018.03.02 00:35 7.82760000 7.82760000 7.82760000 7.82760000 7.82776667 0.00019948 1 1519951800 2018.03.02 00:50 7.82760000 7.82750000 7.82726000 7.82760000 7.82774127 0.00019642 17 1519952400 2018.03.02 01:00 7.82762000 7.82782000 7.82755000 7.82782000 7.82774877 0.00018473 19 1519953300 2018.03.02 01:15 7.82782000 7.82782000 7.82782000 7.82782000 7.82775555 0.00017008 1 1519953900 2018.03.02 01:25 7.82782000 7.82782000 7.82782000 7.82782000 7.82776169 0.00015943 2 1519954200 2018.03.02 01:30 7.82782000 7.82742000 7.82742000 7.82782000 7.82772915 0.00017349 15 1519955400 2018.03.02 01:50 7.82737000 7.82732000 7.82732000 7.82737000 7.82769018 0.00020839 4 1519955700 2018.03.02 01:55 7.82732000 7.82732000 7.82732000 7.82732000 7.82765493 0.00023332 3 1519956000 2018.03.02 02:00 7.82732000 7.82740000 7.82727000 7.82742000 7.82763065 0.00024305 20 1519956300 2018.03.02 02:05 7.82740000 7.82744000 7.82740000 7.82774000 7.82761249 0.00024579 87 1519956600 2018.03.02 02:10 7.82744000 7.82744000 7.82714000 7.82744000 7.82759606 0.00024816 58 1519956900 2018.03.02 02:15 7.82743000 7.82727000 7.82727000 7.82754000 7.82756501 0.00025858 40 1519957200 2018.03.02 02:20 7.82727000 7.82727000 7.82727000 7.82727000 7.82753691 0.00026122 10 1519957500 2018.03.02 02:25 7.82727000 7.82718000 7.82718000 7.82727000 7.82750292 0.00026931 12 1519957800 2018.03.02 02:30 7.82727000 7.82733000 7.82727000 7.82733000 7.82748645 0.00026313 8 1519958100 2018.03.02 02:35 7.82733000 7.82735000 7.82733000 7.82735000 7.82747346 0.00024979 2 1519958700 2018.03.02 02:45 7.82736000 7.82736000 7.82736000 7.82736000 7.82746265 0.00022421 2 1519959000 2018.03.02 02:50 7.82737000 7.82737000 7.82737000 7.82737000 7.82745383 0.00018618 1 1519959300 2018.03.02 02:55 7.82741000 7.82734000 7.82734000 7.82741000 7.82744299 0.00018505 5 1519959600 2018.03.02 03:00 7.82736000 7.82766000 7.82736000 7.82793000 7.82746365 0.00018826 73 1519959900 2018.03.02 03:05 7.82770000 7.82781000 7.82770000 7.82784000 7.82749664 0.00020422 25 1519960200 2018.03.02 03:10 7.82781000 7.82794000 7.82781000 7.82799000 7.82753886 0.00023320 35 1519960500 2018.03.02 03:15 7.82793000 7.82878000 7.82792000 7.82931000 7.82765707 0.00037822 141 1519960800 2018.03.02 03:20 7.82878000 7.82937000 7.82833000 7.82946000 7.82782020 0.00057494 130 1519961100 2018.03.02 03:25 7.82939000 7.82905000 7.82889000 7.82939000 7.82793733 0.00067443 107 1519961400 2018.03.02 03:30 7.82906000 7.82904000 7.82903000 7.82910000 7.82804234 0.00074311 10 1519961700 2018.03.02 03:35 7.82909000 7.82910000 7.82905000 7.82915000 7.82814307 0.00079547 37 1519962000 2018.03.02 03:40 7.82910000 7.82896000 7.82884000 7.82910000 7.82822088 0.00082010 13 1519962300 2018.03.02 03:45 7.82896000 7.82911000 7.82893000 7.82911000 7.82830555 0.00084943 32 1519962600 2018.03.02 03:50 7.82910000 7.82914000 7.82905000 7.82918000 7.82838503 0.00087115 67 1519962900 2018.03.02 03:55 7.82915000 7.82899000 7.82899000 7.82916000 7.82844264 0.00087209 38 1519963200 2018.03.02 04:00 7.82899000 7.82848000 7.82848000 7.82899000 7.82844620 0.00083269 51 1519963500 2018.03.02 04:05 7.82849000 7.82890000 7.82848000 7.82896000 7.82848942 0.00080491 75 1519963800 2018.03.02 04:10 7.82889000 7.82887000 7.82879000 7.82891000 7.82852566 0.00075985 33 1519964100 2018.03.02 04:15 7.82883000 7.82887000 7.82883000 7.82893000 7.82855846 0.00071850 40 1519964400 2018.03.02 04:20 7.82887000 7.82893000 7.82873000 7.82897000 7.82859384 0.00067211 69 1519964700 2018.03.02 04:25 7.82892000 7.82893000 7.82891000 7.82893000 7.82862586 0.00061631 10 1519965000 2018.03.02 04:30 7.82887000 7.82881000 7.82880000 7.82889000 7.82864340 0.00054795 21 1519965300 2018.03.02 04:35 7.82881000 7.82874000 7.82873000 7.82881000 7.82865260 0.00046201 35 1519965600 2018.03.02 04:40 7.82874000 7.82870000 7.82865000 7.82890000 7.82865711 0.00040343 63 1519965900 2018.03.02 04:45 7.82870000 7.82870000 7.82867000 7.82870000 7.82866120 0.00035390 13 1519966200 2018.03.02 04:50 7.82869000 7.82873000 7.82867000 7.82874000 7.82866775 0.00031025 21 1519966500 2018.03.02 04:55 7.82863000 7.82877000 7.82863000 7.82877000 7.82867749 0.00030255 52 1519966800 2018.03.02 05:00 7.82876000 7.82895000 7.82876000 7.82899000 7.82870344 0.00024696 66 1519967100 2018.03.02 05:05 7.82895000 7.82901000 7.82895000 7.82902000 7.82873264 0.00022326 64 1519967400 2018.03.02 05:10 7.82901000 7.82904000 7.82901000 7.82904000 7.82876191 0.00020420 22 1519967700 2018.03.02 05:15 7.82904000 7.82902000 7.82899000 7.82904000 7.82878649 0.00018436 16 1519968000 2018.03.02 05:20 7.82902000 7.82899000 7.82899000 7.82902000 7.82880587 0.00017649 19 1519968300 2018.03.02 05:25 7.82899000 7.82898000 7.82898000 7.82901000 7.82882245 0.00016106 15 1519968600 2018.03.02 05:30 7.82899000 7.82897000 7.82897000 7.82899000 7.82883651 0.00014448 22 1519968900 2018.03.02 05:35 7.82895000 7.82897000 7.82893000 7.82897000 7.82884922 0.00014124 27 1519969200 2018.03.02 05:40 7.82897000 7.82899000 7.82894000 7.82902000 7.82886263 0.00011452 34 1519969500 2018.03.02 05:45 7.82898000 7.82917000 7.82898000 7.82917000 7.82889190 0.00012661 56 1519969800 2018.03.02 05:50 7.82917000 7.82916000 7.82916000 7.82917000 7.82891743 0.00013689 7 1519970100 2018.03.02 05:55 7.82920000 7.82927000 7.82916000 7.82929000 7.82895101 0.00015606 47 1519970400 2018.03.02 06:00 7.82927000 7.82930000 7.82926000 7.82933000 7.82898425 0.00017586 37 1519970700 2018.03.02 06:05 7.82929000 7.82932000 7.82929000 7.82932000 7.82901623 0.00019428 9 1519971000 2018.03.02 06:10 7.82932000 7.82935000 7.82932000 7.82935000 7.82904801 0.00020692 4 1519971300 2018.03.02 06:15 7.82935000 7.82935000 7.82935000 7.82935000 7.82907677 0.00020998 3 1519971600 2018.03.02 06:20 7.82935000 7.82935000 7.82933000 7.82935000 7.82910280 0.00020441 4 1519971900 2018.03.02 06:25 7.82933000 7.82935000 7.82930000 7.82936000 7.82912634 0.00019318 11 1519972200 2018.03.02 06:30 7.82935000 7.82935000 7.82930000 7.82936000 7.82914764 0.00017926 10 1519972500 2018.03.02 06:35 7.82935000 7.82936000 7.82935000 7.82940000 7.82916786 0.00016452 31 1519972800 2018.03.02 06:40 7.82938000 7.82910000 7.82904000 7.82940000 7.82916140 0.00015809 114 1519973100 2018.03.02 06:45 7.82910000 7.82909000 7.82907000 7.82913000 7.82915460 0.00015595 27 1519973400 2018.03.02 06:50 7.82911000 7.82926000 7.82911000 7.82926000 7.82916464 0.00015398 12 1519973700 2018.03.02 06:55 7.82922000 7.82928000 7.82922000 7.82935000 7.82917563 0.00015072 30 1519974000 2018.03.02 07:00 7.82929000 7.82920000 7.82920000 7.82932000 7.82917795 0.00014449 23 1519974300 2018.03.02 07:05 7.82924000 7.82929000 7.82924000 7.82929000 7.82918862 0.00013666 7 1519974600 2018.03.02 07:10 7.82930000 7.82931000 7.82930000 7.82931000 7.82920018 0.00012627 5 1519974900 2018.03.02 07:15 7.82929000 7.82926000 7.82924000 7.82929000 7.82920588 0.00011348 9 1519975200 2018.03.02 07:20 7.82920000 7.82926000 7.82920000 7.82926000 7.82921103 0.00010035 5 1519975500 2018.03.02 07:25 7.82926000 7.82926000 7.82926000 7.82926000 7.82921569 0.00009769 3 1519975800 2018.03.02 07:30 7.82925000 7.82920000 7.82920000 7.82925000 7.82921420 0.00009789 14 1519976100 2018.03.02 07:35 7.82918000 7.82920000 7.82912000 7.82923000 7.82921285 0.00009795 21 1519976400 2018.03.02 07:40 7.82916000 7.82910000 7.82908000 7.82916000 7.82920210 0.00010500 13 1519976700 2018.03.02 07:45 7.82912000 7.82915000 7.82912000 7.82915000 7.82919714 0.00010488 16 1519977000 2018.03.02 07:50 7.82916000 7.82914000 7.82913000 7.82916000 7.82919170 0.00010258 5 1519977300 2018.03.02 07:55 7.82915000 7.82915000 7.82910000 7.82915000 7.82918773 0.00009849 18 1519977600 2018.03.02 08:00 7.82915000 7.82910000 7.82904000 7.82920000 7.82917937 0.00009688 31 1519977900 2018.03.02 08:05 7.82910000 7.82914000 7.82910000 7.82914000 7.82917562 0.00009084 10 1519978200 2018.03.02 08:10 7.82914000 7.82915000 7.82911000 7.82918000 7.82917318 0.00008300 22 1519978500 2018.03.02 08:15 7.82915000 7.82908000 7.82908000 7.82915000 7.82916431 0.00007671 2 1519978800 2018.03.02 08:20 7.82906000 7.82902000 7.82901000 7.82912000 7.82915056 0.00008599 16 1519979100 2018.03.02 08:25 7.82902000 7.82901000 7.82898000 7.82902000 7.82913718 0.00009546 14 1519979400 2018.03.02 08:30 7.82903000 7.82904000 7.82900000 7.82906000 7.82912792 0.00009730 46 1519979700 2018.03.02 08:35 7.82904000 7.82903000 7.82902000 7.82907000 7.82911860 0.00009682 15 1519980000 2018.03.02 08:40 7.82903000 7.82912000 7.82901000 7.82912000 7.82911873 0.00009505 16 1519980300 2018.03.02 08:45 7.82914000 7.82922000 7.82914000 7.82927000 7.82912837 0.00008734 47 1519980600 2018.03.02 08:50 7.82923000 7.82923000 7.82922000 7.82925000 7.82913805 0.00007941 17 1519980900 2018.03.02 08:55 7.82924000 7.82933000 7.82924000 7.82933000 7.82915633 0.00008619 26 1519981200 2018.03.02 09:00 7.82933000 7.82938000 7.82932000 7.82943000 7.82917763 0.00010005 44 1519981500 2018.03.02 09:05 7.82937000 7.82936000 7.82933000 7.82937000 7.82919500 0.00011106 20 1519981800 2018.03.02 09:10 7.82936000 7.82943000 7.82936000 7.82952000 7.82921738 0.00012946 82 1519982100 2018.03.02 09:15 7.82944000 7.82946000 7.82940000 7.82952000 7.82924049 0.00014784 53 1519982400 2018.03.02 09:20 7.82945000 7.82930000 7.82929000 7.82945000 7.82924616 0.00014707 43 1519982700 2018.03.02 09:25 7.82930000 7.82927000 7.82922000 7.82930000 7.82924843 0.00014635 49 1519983000 2018.03.02 09:30 7.82926000 7.82933000 7.82922000 7.82939000 7.82925620 0.00014785 43 1519983300 2018.03.02 09:35 7.82934000 7.82945000 7.82933000 7.82946000 7.82927465 0.00015735 32 1519983600 2018.03.02 09:40 7.82940000 7.82941000 7.82939000 7.82942000 7.82928754 0.00015894 33 1519983900 2018.03.02 09:45 7.82942000 7.82933000 7.82929000 7.82943000 7.82929159 0.00015685 33 1519984200 2018.03.02 09:50 7.82931000 7.82898000 7.82887000 7.82932000 7.82926191 0.00016191 76 1519984500 2018.03.02 09:55 7.82897000 7.82869000 7.82869000 7.82897000 7.82920744 0.00019814 82 1519984800 2018.03.02 10:00 7.82869000 7.82885000 7.82867000 7.82890000 7.82917340 0.00021282 62 1519985100 2018.03.02 10:05 7.82889000 7.82926000 7.82889000 7.82940000 7.82918165 0.00020874 142 1519985400 2018.03.02 10:10 7.82926000 7.82928000 7.82921000 7.82943000 7.82919102 0.00020526 64 1519985700 2018.03.02 10:15 7.82930000 7.82953000 7.82930000 7.82961000 7.82922330 0.00020770 100 1519986000 2018.03.02 10:20 7.82951000 7.82916000 7.82893000 7.82965000 7.82921727 0.00020812 206 1519986300 2018.03.02 10:25 7.82916000 7.82926000 7.82915000 7.82927000 7.82922134 0.00020745 44 1519986600 2018.03.02 10:30 7.82926000 7.82939000 7.82926000 7.82939000 7.82923740 0.00020753 19 1519986900 2018.03.02 10:35 7.82940000 7.82981000 7.82940000 7.82985000 7.82929194 0.00023572 133 1519987200 2018.03.02 10:40 7.82981000 7.82966000 7.82961000 7.82988000 7.82932699 0.00024875 65 1519987500 2018.03.02 10:45 7.82966000 7.82975000 7.82959000 7.82985000 7.82936728 0.00026861 104 1519987800 2018.03.02 10:50 7.82975000 7.82991000 7.82974000 7.82991000 7.82941897 0.00030121 73 1519988100 2018.03.02 10:55 7.82993000 7.83019000 7.82981000 7.83019000 7.82949240 0.00036047 171 1519988400 2018.03.02 11:00 7.83019000 7.83012000 7.83009000 7.83019000 7.82955217 0.00039829 47 1519988700 2018.03.02 11:05 7.83012000 7.83018000 7.82990000 7.83018000 7.82961196 0.00043235 87 1519989000 2018.03.02 11:10 7.83019000 7.83050000 7.83019000 7.83093000 7.82969654 0.00049241 172 1519989300 2018.03.02 11:15 7.83050000 7.83109000 7.83048000 7.83140000 7.82982925 0.00061246 228 1519989600 2018.03.02 11:20 7.83109000 7.83030000 7.83025000 7.83109000 7.82987408 0.00062802 148 1519989900 2018.03.02 11:25 7.83029000 7.83037000 7.83029000 7.83059000 7.82992131 0.00063973 166 1519990200 2018.03.02 11:30 7.83035000 7.83007000 7.82999000 7.83036000 7.82993547 0.00060875 190 1519990500 2018.03.02 11:35 7.83006000 7.82985000 7.82973000 7.83007000 7.82992733 0.00054007 121 1519990800 2018.03.02 11:40 7.82985000 7.82969000 7.82965000 7.83008000 7.82990473 0.00048406 149 1519991100 2018.03.02 11:45 7.82969000 7.82974000 7.82967000 7.82980000 7.82988904 0.00046341 66 1519991400 2018.03.02 11:50 7.82972000 7.82978000 7.82960000 7.82993000 7.82987866 0.00044441 145 1519991700 2018.03.02 11:55 7.82977000 7.83015000 7.82966000 7.83030000 7.82990450 0.00043836 184 1519992000 2018.03.02 12:00 7.83010000 7.82982000 7.82980000 7.83015000 7.82989645 0.00040756 57 1519992300 2018.03.02 12:05 7.82982000 7.82970000 7.82970000 7.82983000 7.82987774 0.00039005 23 1519992600 2018.03.02 12:10 7.82966000 7.82967000 7.82963000 7.82977000 7.82985796 0.00038513 47 1519992900 2018.03.02 12:15 7.82967000 7.83002000 7.82956000 7.83011000 7.82987339 0.00038015 217 1519993200 2018.03.02 12:20 7.83001000 7.82994000 7.82994000 7.83017000 7.82987973 0.00037464 88 1519993500 2018.03.02 12:25 7.82994000 7.82980000 7.82980000 7.82996000 7.82987214 0.00037735 40 1519993800 2018.03.02 12:30 7.82982000 7.82925000 7.82898000 7.82982000 7.82981289 0.00042626 178 1519994100 2018.03.02 12:35 7.82925000 7.82941000 7.82921000 7.82941000 7.82977452 0.00044320 69 1519994400 2018.03.02 12:40 7.82942000 7.82947000 7.82934000 7.82949000 7.82974552 0.00045336 73 1519994700 2018.03.02 12:45 7.82947000 7.82956000 7.82930000 7.82963000 7.82972785 0.00045156 73 1519995000 2018.03.02 12:50 7.82956000 7.82956000 7.82947000 7.82958000 7.82971186 0.00042432 27 1519995300 2018.03.02 12:55 7.82955000 7.82954000 7.82945000 7.82957000 7.82969549 0.00029867 43 1519995600 2018.03.02 13:00 7.82951000 7.82947000 7.82947000 7.82956000 7.82967402 0.00027564 42 1519995900 2018.03.02 13:05 7.82946000 7.82931000 7.82928000 7.82953000 7.82963935 0.00024636 147 1519996200 2018.03.02 13:10 7.82931000 7.82929000 7.82929000 7.82937000 7.82960608 0.00024374 32 1519996500 2018.03.02 13:15 7.82931000 7.82924000 7.82924000 7.82936000 7.82957121 0.00025564 82 1519996800 2018.03.02 13:20 7.82924000 7.82918000 7.82918000 7.82934000 7.82953396 0.00027470 37 1519997100 2018.03.02 13:25 7.82918000 7.82915000 7.82913000 7.82919000 7.82949739 0.00029044 19 1519997400 2018.03.02 13:30 7.82916000 7.82935000 7.82910000 7.82935000 7.82948335 0.00028801 60 1519997700 2018.03.02 13:35 7.82938000 7.82937000 7.82935000 7.82944000 7.82947256 0.00024891 201 1519998000 2018.03.02 13:40 7.82936000 7.82969000 7.82935000 7.82973000 7.82949327 0.00024008 67 1519998300 2018.03.02 13:45 7.82969000 7.82993000 7.82958000 7.82996000 7.82953486 0.00025569 75 1519998600 2018.03.02 13:50 7.82992000 7.82987000 7.82986000 7.82992000 7.82956678 0.00026842 28 1519998900 2018.03.02 13:55 7.82986000 7.82978000 7.82965000 7.82987000 7.82958708 0.00025855 61 1519999200 2018.03.02 14:00 7.82978000 7.82949000 7.82942000 7.82978000 7.82957784 0.00024352 79 1519999500 2018.03.02 14:05 7.82949000 7.82948000 7.82947000 7.82962000 7.82956852 0.00023533 78 1519999800 2018.03.02 14:10 7.82947000 7.82947000 7.82947000 7.82948000 7.82955914 0.00022188 5 1520000100 2018.03.02 14:15 7.82947000 7.82950000 7.82945000 7.82950000 7.82955351 0.00021792 36 1520000400 2018.03.02 14:20 7.82949000 7.82951000 7.82948000 7.82951000 7.82954936 0.00021610 34 1520000700 2018.03.02 14:25 7.82950000 7.82958000 7.82947000 7.82959000 7.82955228 0.00021704 416 1520001000 2018.03.02 14:30 7.82957000 7.82957000 7.82957000 7.82958000 7.82955397 0.00021757 9 1520001300 2018.03.02 14:35 7.82957000 7.82958000 7.82957000 7.82958000 7.82955645 0.00021837 3 1520001600 2018.03.02 14:40 7.82959000 7.82957000 7.82957000 7.82960000 7.82955774 0.00021790 4 1520001900 2018.03.02 14:45 7.82957000 7.82963000 7.82957000 7.82965000 7.82956462 0.00021297 15 1520002200 2018.03.02 14:50 7.82964000 7.82965000 7.82964000 7.82968000 7.82957275 0.00020636 12 1520002500 2018.03.02 14:55 7.82963000 7.82929000 7.82926000 7.82969000 7.82954582 0.00019894 118 1520002800 2018.03.02 15:00 7.82930000 7.82948000 7.82928000 7.82949000 7.82953955 0.00018209 74 1520003100 2018.03.02 15:05 7.82948000 7.82947000 7.82947000 7.82948000 7.82953293 0.00016176 5 1520003400 2018.03.02 15:10 7.82947000 7.82948000 7.82947000 7.82952000 7.82952789 0.00015820 9 1520003700 2018.03.02 15:15 7.82948000 7.82938000 7.82930000 7.82948000 7.82951380 0.00016204 29 1520004000 2018.03.02 15:20 7.82935000 7.82956000 7.82928000 7.82961000 7.82951820 0.00015619 104 1520004300 2018.03.02 15:25 7.82956000 7.82955000 7.82951000 7.82956000 7.82952123 0.00012576 15 1520004600 2018.03.02 15:30 7.82954000 7.82955000 7.82952000 7.82957000 7.82952397 0.00009871 15 1520004900 2018.03.02 15:35 7.82956000 7.82955000 7.82955000 7.82956000 7.82952645 0.00008087 21 1520005200 2018.03.02 15:40 7.82957000 7.82953000 7.82953000 7.82957000 7.82952679 0.00008050 19 1520005500 2018.03.02 15:45 7.82953000 7.82954000 7.82952000 7.82956000 7.82952805 0.00007995 18 1520005800 2018.03.02 15:50 7.82955000 7.82953000 7.82953000 7.82955000 7.82952823 0.00007890 52 1520006100 2018.03.02 15:55 7.82951000 7.82942000 7.82939000 7.82954000 7.82951792 0.00008203 48 1520006400 2018.03.02 16:00 7.82942000 7.82935000 7.82930000 7.82942000 7.82950193 0.00009074 48 1520006700 2018.03.02 16:05 7.82933000 7.82933000 7.82932000 7.82933000 7.82948556 0.00009812 16 1520007000 2018.03.02 16:10 7.82931000 7.82934000 7.82931000 7.82936000 7.82947169 0.00010305 15 1520007300 2018.03.02 16:15 7.82935000 7.82935000 7.82934000 7.82935000 7.82946010 0.00010508 3 1520007600 2018.03.02 16:20 7.82935000 7.82935000 7.82932000 7.82935000 7.82944962 0.00010624 10 1520007900 2018.03.02 16:25 7.82938000 7.82934000 7.82931000 7.82938000 7.82943918 0.00010208 9 1520008200 2018.03.02 16:30 7.82933000 7.82933000 7.82929000 7.82934000 7.82942878 0.00009400 16 1520008500 2018.03.02 16:35 7.82933000 7.82935000 7.82932000 7.82935000 7.82942128 0.00009161 10 1520008800 2018.03.02 16:40 7.82935000 7.82952000 7.82934000 7.82952000 7.82943068 0.00009179 20 1520009100 2018.03.02 16:45 7.82952000 7.82942000 7.82941000 7.82952000 7.82942966 0.00009149 30 1520009400 2018.03.02 16:50 7.82940000 7.82956000 7.82936000 7.82960000 7.82944208 0.00009449 31 1520009700 2018.03.02 16:55 7.82959000 7.82944000 7.82944000 7.82964000 7.82944188 0.00009348 30 1520010000 2018.03.02 17:00 7.82943000 7.82964000 7.82939000 7.82964000 7.82946075 0.00010036 44 1520010300 2018.03.02 17:05 7.82961000 7.82960000 7.82955000 7.82984000 7.82947401 0.00010512 76 1520010600 2018.03.02 17:10 7.82960000 7.82969000 7.82960000 7.82972000 7.82949458 0.00011889 74 1520010900 2018.03.02 17:15 7.82969000 7.82967000 7.82964000 7.82969000 7.82951129 0.00012957 35 1520011200 2018.03.02 17:20 7.82966000 7.82969000 7.82965000 7.82969000 7.82952831 0.00014128 78 1520011500 2018.03.02 17:25 7.82967000 7.82967000 7.82965000 7.82969000 7.82954180 0.00014985 20 1520011800 2018.03.02 17:30 7.82967000 7.83053000 7.82967000 7.83069000 7.82963592 0.00028714 255 1520012100 2018.03.02 17:35 7.83051000 7.83008000 7.83003000 7.83051000 7.82967821 0.00031301 114 1520012400 2018.03.02 17:40 7.83008000 7.83003000 7.83003000 7.83008000 7.82971171 0.00032462 52 1520012700 2018.03.02 17:45 7.83003000 7.83004000 7.83003000 7.83005000 7.82974298 0.00033082 56 1520013000 2018.03.02 17:50 7.83000000 7.82928000 7.82923000 7.83000000 7.82969889 0.00032239 162 1520013300 2018.03.02 17:55 7.82928000 7.82897000 7.82897000 7.82938000 7.82962947 0.00034189 132 1520013600 2018.03.02 18:00 7.82897000 7.82960000 7.82880000 7.82960000 7.82962666 0.00033615 248 1520013900 2018.03.02 18:05 7.82960000 7.82928000 7.82925000 7.82960000 7.82959365 0.00033987 65 1520014200 2018.03.02 18:10 7.82928000 7.82935000 7.82927000 7.82962000 7.82957044 0.00034175 95 1520014500 2018.03.02 18:15 7.82935000 7.82947000 7.82933000 7.82947000 7.82956088 0.00034063 45 1520014800 2018.03.02 18:20 7.82945000 7.82955000 7.82943000 7.82955000 7.82955984 0.00034072 29 1520015100 2018.03.02 18:25 7.82955000 7.82950000 7.82942000 7.82993000 7.82955414 0.00034080 113 1520015400 2018.03.02 18:30 7.82950000 7.82972000 7.82949000 7.82974000 7.82956994 0.00033920 35 1520015700 2018.03.02 18:35 7.82974000 7.82987000 7.82974000 7.82990000 7.82959851 0.00033808 45 1520016000 2018.03.02 18:40 7.82987000 7.83014000 7.82984000 7.83016000 7.82965008 0.00034994 62 1520016300 2018.03.02 18:45 7.83016000 7.83106000 7.83016000 7.83114000 7.82978436 0.00045866 126 1520016600 2018.03.02 18:50 7.83108000 7.83114000 7.83107000 7.83116000 7.82991347 0.00055334 15 1520016900 2018.03.02 18:55 7.83113000 7.83106000 7.83106000 7.83115000 7.83002266 0.00061926 35 1520017200 2018.03.02 19:00 7.83106000 7.83110000 7.83106000 7.83110000 7.83012527 0.00067595 7 1520017500 2018.03.02 19:05 7.83112000 7.83113000 7.83112000 7.83120000 7.83022096 0.00072217 39 1520017800 2018.03.02 19:10 7.83113000 7.83042000 7.83026000 7.83113000 7.83023991 0.00072524 49 1520018100 2018.03.02 19:15 7.83042000 7.83042000 7.83042000 7.83042000 7.83025706 0.00073001 6 1520018400 2018.03.02 19:20 7.83042000 7.83038000 7.83037000 7.83043000 7.83026877 0.00073179 20 1520018700 2018.03.02 19:25 7.83035000 7.83033000 7.83023000 7.83035000 7.83027460 0.00073159 30 1520019000 2018.03.02 19:30 7.83035000 7.83034000 7.83027000 7.83035000 7.83028083 0.00069833 13 1520019300 2018.03.02 19:35 7.83033000 7.83036000 7.83033000 7.83037000 7.83028837 0.00063496 11 1520019600 2018.03.02 19:40 7.83036000 7.83030000 7.83030000 7.83036000 7.83028948 0.00061610 12 1520019900 2018.03.02 19:45 7.83030000 7.83032000 7.83019000 7.83035000 7.83029239 0.00057327 35 1520020200 2018.03.02 19:50 7.83032000 7.83022000 7.83022000 7.83032000 7.83028549 0.00053406 13 1520020500 2018.03.02 19:55 7.83021000 7.83019000 7.83019000 7.83021000 7.83027640 0.00050416 9 1520020800 2018.03.02 20:00 7.83020000 7.83020000 7.83010000 7.83022000 7.83026912 0.00047967 26 1520021100 2018.03.02 20:05 7.83017000 7.83017000 7.83017000 7.83019000 7.83025968 0.00045209 7 1520021400 2018.03.02 20:10 7.83018000 7.83020000 7.83018000 7.83020000 7.83025400 0.00043863 8 1520021700 2018.03.02 20:15 7.83020000 7.83020000 7.83020000 7.83020000 7.83024885 0.00043308 1 1520022000 2018.03.02 20:20 7.83019000 7.83018000 7.83014000 7.83019000 7.83024230 0.00043630 6 1520022300 2018.03.02 20:25 7.83016000 7.83013000 7.83010000 7.83017000 7.83023160 0.00040235 10 1520022600 2018.03.02 20:30 7.83010000 7.83009000 7.83009000 7.83010000 7.83021812 0.00035497 2 1520022900 2018.03.02 20:35 7.83008000 7.83011000 7.83008000 7.83011000 7.83020782 0.00030619 4 1520023500 2018.03.02 20:45 7.83012000 7.83011000 7.83011000 7.83012000 7.83019850 0.00023675 4 1520023800 2018.03.02 20:50 7.83006000 7.83004000 7.83000000 7.83006000 7.83018341 0.00012357 22 1520024100 2018.03.02 20:55 7.82998000 7.82972000 7.82970000 7.83003000 7.83013927 0.00016329 37 1520024400 2018.03.02 21:00 7.82972000 7.82971000 7.82970000 7.82979000 7.83009839 0.00018898 21 1520024700 2018.03.02 21:05 7.82971000 7.82963000 7.82961000 7.82981000 7.83005378 0.00021749 66 1520025000 2018.03.02 21:10 7.82961000 7.82939000 7.82939000 7.82961000 7.82999056 0.00026999 32 1520025300 2018.03.02 21:15 7.82939000 7.82939000 7.82933000 7.82940000 7.82993337 0.00030487 13 1520025600 2018.03.02 21:20 7.82938000 7.82938000 7.82938000 7.82939000 7.82988067 0.00032752 5 1520025900 2018.03.02 21:25 7.82936000 7.82938000 7.82936000 7.82938000 7.82983298 0.00034461 2 1520026200 2018.03.02 21:30 7.82938000 7.82937000 7.82937000 7.82938000 7.82978889 0.00035303 6 1520026500 2018.03.02 21:35 7.82937000 7.82937000 7.82937000 7.82941000 7.82974900 0.00036113 6 1520026800 2018.03.02 21:40 7.82939000 7.82942000 7.82939000 7.82942000 7.82971766 0.00036177 8 1520027100 2018.03.02 21:45 7.82942000 7.82941000 7.82939000 7.82942000 7.82968836 0.00035764 7 1520027400 2018.03.02 21:50 7.82939000 7.82941000 7.82939000 7.82941000 7.82966185 0.00035099 3 1520027700 2018.03.02 21:55 7.82943000 7.82944000 7.82943000 7.82944000 7.82964072 0.00033613 5 1520028000 2018.03.02 22:00 7.82943000 7.82945000 7.82943000 7.82949000 7.82962256 0.00031633 11 1520028300 2018.03.02 22:05 7.82947000 7.82947000 7.82947000 7.82947000 7.82960803 0.00029301 2 1520028600 2018.03.02 22:10 7.82946000 7.82946000 7.82944000 7.82948000 7.82959393 0.00027009 9 1520028900 2018.03.02 22:15 7.82948000 7.83028000 7.82948000 7.83029000 7.82965927 0.00029673 45 1520029200 2018.03.02 22:20 7.83026000 7.83028000 7.83025000 7.83031000 7.82971839 0.00032712 26 1520029500 2018.03.02 22:25 7.83027000 7.83028000 7.83025000 7.83030000 7.82977187 0.00035936 13 1520029800 2018.03.02 22:30 7.83026000 7.83027000 7.83025000 7.83032000 7.82981932 0.00039254 28 1520030100 2018.03.02 22:35 7.83026000 7.83071000 7.83006000 7.83072000 7.82990414 0.00047428 87 1520030400 2018.03.02 22:40 7.83073000 7.83106000 7.83070000 7.83107000 7.83001422 0.00058100 37 1520030700 2018.03.02 22:45 7.83105000 7.83105000 7.83086000 7.83114000 7.83011287 0.00065814 69 1520031000 2018.03.02 22:50 7.83104000 7.83105000 7.83104000 7.83105000 7.83020212 0.00070536 21 1520031300 2018.03.02 22:55 7.83105000 7.83107000 7.83080000 7.83112000 7.83028478 0.00073870 37 1520031600 2018.03.02 23:00 7.83108000 7.83111000 7.83107000 7.83113000 7.83036337 0.00076106 17 1520031900 2018.03.02 23:05 7.83111000 7.83111000 7.83111000 7.83111000 7.83043448 0.00077047 1 1520032200 2018.03.02 23:10 7.83108000 7.83114000 7.83108000 7.83118000 7.83050167 0.00076957 28 1520032500 2018.03.02 23:15 7.83115000 7.83112000 7.83110000 7.83115000 7.83056056 0.00075569 8 1520032800 2018.03.02 23:20 7.83109000 7.83108000 7.83107000 7.83110000 7.83061003 0.00073254 12 1520033100 2018.03.02 23:25 7.83108000 7.83177000 7.83108000 7.83177000 7.83072050 0.00074944 67 1520033400 2018.03.02 23:30 7.83176000 7.83181000 7.83175000 7.83234000 7.83082426 0.00074862 84 1520033700 2018.03.02 23:35 7.83177000 7.83040000 7.83024000 7.83180000 7.83078386 0.00068198 76 1520034000 2018.03.02 23:40 7.83045000 7.83108000 7.83009000 7.83144000 7.83081206 0.00061769 178 1520034300 2018.03.02 23:45 7.83099000 7.83104000 7.83094000 7.83118000 7.83083377 0.00054086 9 1520034600 2018.03.02 23:50 7.83102000 7.83084000 7.83084000 7.83108000 7.83083436 0.00044504 12 1520208300 2018.03.05 00:05 7.82950000 7.82970000 7.82950000 7.82970000 7.83072633 0.00052208 3 1520208600 2018.03.05 00:10 7.83018000 7.82976000 7.82962000 7.83018000 7.83063430 0.00058709 13 1520208900 2018.03.05 00:15 7.82979000 7.82976000 7.82973000 7.82979000 7.83055103 0.00064721 3 1520209200 2018.03.05 00:20 7.82974000 7.82972000 7.82972000 7.82974000 7.83047189 0.00070580 2 1520209500 2018.03.05 00:25 7.82977000 7.82973000 7.82970000 7.82977000 7.83040123 0.00075495 5 1520209800 2018.03.05 00:30 7.82975000 7.82977000 7.82975000 7.82977000 7.83034111 0.00077998 3 1520210100 2018.03.05 00:35 7.82979000 7.82976000 7.82976000 7.82979000 7.83028577 0.00079774 6 1520210400 2018.03.05 00:40 7.82979000 7.82979000 7.82975000 7.82979000 7.83023855 0.00080579 4 1520210700 2018.03.05 00:45 7.82977000 7.83029000 7.82974000 7.83031000 7.83024345 0.00078227 13 1520211000 2018.03.05 00:50 7.83029000 7.83034000 7.83029000 7.83052000 7.83025265 0.00075513 5 1520211600 2018.03.05 01:00 7.83043000 7.83138000 7.83033000 7.83145000 7.83036001 0.00074325 80 1520211900 2018.03.05 01:05 7.83137000 7.83083000 7.83077000 7.83143000 7.83040477 0.00072295 57 1520212200 2018.03.05 01:10 7.83084000 7.83132000 7.83077000 7.83142000 7.83049194 0.00072696 50 1520212500 2018.03.05 01:15 7.83132000 7.83132000 7.83132000 7.83132000 7.83057080 0.00073972 4 1520212800 2018.03.05 01:20 7.83132000 7.83132000 7.83132000 7.83132000 7.83064215 0.00072030 2 1520213100 2018.03.05 01:25 7.83132000 7.83142000 7.83132000 7.83142000 7.83071623 0.00071458 7 1520213400 2018.03.05 01:30 7.83142000 7.83142000 7.83142000 7.83142000 7.83078326 0.00074827 6 1520213700 2018.03.05 01:35 7.83142000 7.83142000 7.83142000 7.83142000 7.83084390 0.00077985 1 1520214000 2018.03.05 01:40 7.83120000 7.83126000 7.83112000 7.83127000 7.83088353 0.00079948 11 1520215200 2018.03.05 02:00 7.83126000 7.83126000 7.83126000 7.83126000 7.83091938 0.00081812 3 1520215500 2018.03.05 02:05 7.83121000 7.83126000 7.83121000 7.83126000 7.83095182 0.00078670 4 1520215800 2018.03.05 02:10 7.83126000 7.83089000 7.83087000 7.83126000 7.83094594 0.00073843 23 1520216100 2018.03.05 02:15 7.83089000 7.83101000 7.83089000 7.83101000 7.83095204 0.00069085 5 1520216400 2018.03.05 02:20 7.83095000 7.83114000 7.83078000 7.83119000 7.83096994 0.00063816 30 1520216700 2018.03.05 02:25 7.83114000 7.83134000 7.83114000 7.83141000 7.83100518 0.00058437 32 1520217000 2018.03.05 02:30 7.83134000 7.83147000 7.83134000 7.83147000 7.83104945 0.00052666 21 1520217300 2018.03.05 02:35 7.83151000 7.83181000 7.83151000 7.83181000 7.83112188 0.00046795 59 1520217600 2018.03.05 02:40 7.83181000 7.83179000 7.83179000 7.83181000 7.83118551 0.00038061 17 1520217900 2018.03.05 02:45 7.83176000 7.83176000 7.83176000 7.83177000 7.83124023 0.00033623 16 1520218200 2018.03.05 02:50 7.83176000 7.83175000 7.83170000 7.83181000 7.83128878 0.00027639 15 1520218500 2018.03.05 02:55 7.83175000 7.83109000 7.83108000 7.83175000 7.83126985 0.00028355 75 1520218800 2018.03.05 03:00 7.83109000 7.83112000 7.83102000 7.83112000 7.83125557 0.00027311 72 1520219100 2018.03.05 03:05 7.83112000 7.83149000 7.83108000 7.83149000 7.83127790 0.00026954 76 1520219400 2018.03.05 03:10 7.83149000 7.83134000 7.83134000 7.83149000 7.83128382 0.00026781 31 1520219700 2018.03.05 03:15 7.83134000 7.83131000 7.83130000 7.83135000 7.83128631 0.00026698 15 1520220000 2018.03.05 03:20 7.83131000 7.83142000 7.83131000 7.83150000 7.83129904 0.00026339 35 1520220300 2018.03.05 03:25 7.83144000 7.83156000 7.83138000 7.83159000 7.83132389 0.00026252 67 1520220600 2018.03.05 03:30 7.83155000 7.83158000 7.83155000 7.83164000 7.83134829 0.00026357 16 1520220900 2018.03.05 03:35 7.83157000 7.83160000 7.83141000 7.83160000 7.83137226 0.00026527 48 1520221200 2018.03.05 03:40 7.83164000 7.83169000 7.83159000 7.83169000 7.83140252 0.00026972 17 1520221500 2018.03.05 03:45 7.83169000 7.83166000 7.83166000 7.83169000 7.83142704 0.00027159 16 1520221800 2018.03.05 03:50 7.83164000 7.83160000 7.83159000 7.83164000 7.83144351 0.00024389 10 1520222100 2018.03.05 03:55 7.83160000 7.83161000 7.83159000 7.83162000 7.83145937 0.00022299 8 1520222400 2018.03.05 04:00 7.83159000 7.83166000 7.83159000 7.83174000 7.83147848 0.00021026 64 1520222700 2018.03.05 04:05 7.83165000 7.83174000 7.83165000 7.83186000 7.83150338 0.00020881 58 1520223000 2018.03.05 04:10 7.83175000 7.83173000 7.83172000 7.83177000 7.83152497 0.00020952 11 1520223300 2018.03.05 04:15 7.83173000 7.83167000 7.83167000 7.83175000 7.83153878 0.00020038 40 1520223600 2018.03.05 04:20 7.83166000 7.83163000 7.83155000 7.83166000 7.83154747 0.00019309 68 1520223900 2018.03.05 04:25 7.83163000 7.83167000 7.83159000 7.83167000 7.83155914 0.00018960 25 1520224200 2018.03.05 04:30 7.83167000 7.83164000 7.83154000 7.83167000 7.83156684 0.00018654 10 1520224500 2018.03.05 04:35 7.83163000 7.83164000 7.83163000 7.83165000 7.83157381 0.00015404 14 1520224800 2018.03.05 04:40 7.83163000 7.83161000 7.83157000 7.83164000 7.83157725 0.00011568 43 1520225100 2018.03.05 04:45 7.83161000 7.83180000 7.83161000 7.83180000 7.83159847 0.00012094 37 1520225400 2018.03.05 04:50 7.83177000 7.83182000 7.83169000 7.83199000 7.83161957 0.00011301 85 1520225700 2018.03.05 04:55 7.83184000 7.83178000 7.83177000 7.83185000 7.83163484 0.00009166 37 1520226000 2018.03.05 05:00 7.83178000 7.83188000 7.83173000 7.83191000 7.83165819 0.00008721 38 1520226300 2018.03.05 05:05 7.83186000 7.83213000 7.83184000 7.83218000 7.83170313 0.00012604 80 1520226600 2018.03.05 05:10 7.83218000 7.83214000 7.83209000 7.83224000 7.83174473 0.00015411 78 1520226900 2018.03.05 05:15 7.83214000 7.83210000 7.83206000 7.83214000 7.83177857 0.00017066 36 1520227200 2018.03.05 05:20 7.83210000 7.83212000 7.83210000 7.83215000 7.83181109 0.00018822 28 1520227500 2018.03.05 05:25 7.83213000 7.83216000 7.83212000 7.83219000 7.83184432 0.00020441 39 1520227800 2018.03.05 05:30 7.83214000 7.83241000 7.83212000 7.83254000 7.83189819 0.00023961 113 1520228100 2018.03.05 05:35 7.83241000 7.83252000 7.83224000 7.83260000 7.83195741 0.00027708 98 1520228400 2018.03.05 05:40 7.83252000 7.83268000 7.83252000 7.83271000 7.83202623 0.00032420 52 1520228700 2018.03.05 05:45 7.83267000 7.83271000 7.83265000 7.83276000 7.83209135 0.00036481 38 1520229000 2018.03.05 05:50 7.83271000 7.83256000 7.83256000 7.83281000 7.83213598 0.00038039 47 1520229300 2018.03.05 05:55 7.83256000 7.83272000 7.83235000 7.83276000 7.83219160 0.00039943 101 1520229600 2018.03.05 06:00 7.83272000 7.83300000 7.83272000 7.83300000 7.83226859 0.00043370 114 1520229900 2018.03.05 06:05 7.83298000 7.83279000 7.83275000 7.83314000 7.83231825 0.00043818 107 1520230200 2018.03.05 06:10 7.83278000 7.83291000 7.83271000 7.83293000 7.83237461 0.00044122 42 1520230500 2018.03.05 06:15 7.83293000 7.83294000 7.83289000 7.83305000 7.83242846 0.00043636 48 1520230800 2018.03.05 06:20 7.83292000 7.83284000 7.83282000 7.83303000 7.83246765 0.00041123 55 1520231100 2018.03.05 06:25 7.83284000 7.83281000 7.83276000 7.83284000 7.83250025 0.00039349 44 1520231400 2018.03.05 06:30 7.83281000 7.83277000 7.83277000 7.83281000 7.83252594 0.00036890 30 1520231700 2018.03.05 06:35 7.83279000 7.83277000 7.83271000 7.83280000 7.83254919 0.00033280 46 1520232000 2018.03.05 06:40 7.83277000 7.83280000 7.83274000 7.83281000 7.83257308 0.00029990 35 1520232300 2018.03.05 06:45 7.83280000 7.83279000 7.83278000 7.83280000 7.83259373 0.00028404 15 1520232600 2018.03.05 06:50 7.83279000 7.83277000 7.83277000 7.83279000 7.83261052 0.00026466 15 1520232900 2018.03.05 06:55 7.83277000 7.83290000 7.83277000 7.83290000 7.83263809 0.00023898 36 1520233200 2018.03.05 07:00 7.83287000 7.83277000 7.83274000 7.83287000 7.83265065 0.00020587 45 1520233500 2018.03.05 07:05 7.83277000 7.83267000 7.83267000 7.83277000 7.83265250 0.00017315 28 1520233800 2018.03.05 07:10 7.83267000 7.83275000 7.83263000 7.83277000 7.83266178 0.00015923 15 1520234100 2018.03.05 07:15 7.83274000 7.83280000 7.83273000 7.83280000 7.83267495 0.00014889 26 1520234400 2018.03.05 07:20 7.83275000 7.83265000 7.83261000 7.83275000 7.83267257 0.00015077 54 1520234700 2018.03.05 07:25 7.83259000 7.83264000 7.83253000 7.83265000 7.83266947 0.00015299 37 1520235000 2018.03.05 07:30 7.83259000 7.83251000 7.83249000 7.83260000 7.83265428 0.00016633 28 1520235300 2018.03.05 07:35 7.83251000 7.83256000 7.83251000 7.83257000 7.83264530 0.00017346 19 1520235600 2018.03.05 07:40 7.83256000 7.83263000 7.83253000 7.83264000 7.83264384 0.00015533 8 1520235900 2018.03.05 07:45 7.83264000 7.83276000 7.83257000 7.83283000 7.83265491 0.00014650 30 1520236200 2018.03.05 07:50 7.83276000 7.83257000 7.83256000 7.83276000 7.83264682 0.00014118 38 1520236500 2018.03.05 07:55 7.83257000 7.83259000 7.83255000 7.83260000 7.83264141 0.00012880 21 1520236800 2018.03.05 08:00 7.83260000 7.83222000 7.83209000 7.83262000 7.83260127 0.00016949 123 1520237100 2018.03.05 08:05 7.83227000 7.83231000 7.83220000 7.83235000 7.83257353 0.00018682 47 1520237400 2018.03.05 08:10 7.83231000 7.83169000 7.83162000 7.83231000 7.83248939 0.00029120 156 1520237700 2018.03.05 08:15 7.83170000 7.83212000 7.83159000 7.83233000 7.83245421 0.00030813 120 1520238000 2018.03.05 08:20 7.83211000 7.83180000 7.83180000 7.83212000 7.83239190 0.00035081 84 1520238300 2018.03.05 08:25 7.83180000 7.83163000 7.83160000 7.83180000 7.83231934 0.00040042 50 1520238600 2018.03.05 08:30 7.83164000 7.83180000 7.83164000 7.83188000 7.83226988 0.00041943 106 1520238900 2018.03.05 08:35 7.83179000 7.83190000 7.83179000 7.83192000 7.83223465 0.00041364 37 1520239200 2018.03.05 08:40 7.83191000 7.83191000 7.83186000 7.83192000 7.83220373 0.00041062 36 1520239500 2018.03.05 08:45 7.83191000 7.83191000 7.83184000 7.83195000 7.83217576 0.00040930 27 1520239800 2018.03.05 08:50 7.83191000 7.83167000 7.83167000 7.83191000 7.83212759 0.00041438 48 1520240100 2018.03.05 08:55 7.83172000 7.83174000 7.83168000 7.83176000 7.83209068 0.00040235 42 1520240400 2018.03.05 09:00 7.83173000 7.83167000 7.83157000 7.83173000 7.83205061 0.00039996 59 1520240700 2018.03.05 09:05 7.83168000 7.83166000 7.83164000 7.83169000 7.83201341 0.00039241 25 1520241000 2018.03.05 09:10 7.83167000 7.83168000 7.83164000 7.83171000 7.83198166 0.00038726 20 1520241300 2018.03.05 09:15 7.83169000 7.83186000 7.83167000 7.83187000 7.83197007 0.00036699 63 1520241600 2018.03.05 09:20 7.83187000 7.83201000 7.83187000 7.83208000 7.83197387 0.00033610 72 1520241900 2018.03.05 09:25 7.83201000 7.83161000 7.83158000 7.83205000 7.83193922 0.00029322 146 1520242200 2018.03.05 09:30 7.83161000 7.83161000 7.83161000 7.83171000 7.83190787 0.00026099 21 1520242500 2018.03.05 09:35 7.83160000 7.83168000 7.83160000 7.83170000 7.83188616 0.00021042 46 1520242800 2018.03.05 09:40 7.83167000 7.83156000 7.83154000 7.83167000 7.83185510 0.00019768 44 1520243100 2018.03.05 09:45 7.83158000 7.83131000 7.83127000 7.83158000 7.83180319 0.00018557 117 1520243400 2018.03.05 09:50 7.83132000 7.83133000 7.83131000 7.83136000 7.83175812 0.00019949 57 1520243700 2018.03.05 09:55 7.83133000 7.83133000 7.83124000 7.83140000 7.83171735 0.00019491 117 1520244000 2018.03.05 10:00 7.83135000 7.83128000 7.83127000 7.83176000 7.83167570 0.00020967 154 1520244300 2018.03.05 10:05 7.83127000 7.83166000 7.83112000 7.83170000 7.83167420 0.00020933 168 1520244600 2018.03.05 10:10 7.83166000 7.83147000 7.83144000 7.83166000 7.83165475 0.00021038 58 1520244900 2018.03.05 10:15 7.83149000 7.83154000 7.83145000 7.83155000 7.83164382 0.00020339 57 1520245200 2018.03.05 10:20 7.83154000 7.83151000 7.83143000 7.83156000 7.83163108 0.00019463 35 1520245500 2018.03.05 10:25 7.83152000 7.83154000 7.83149000 7.83154000 7.83162240 0.00018357 20 1520245800 2018.03.05 10:30 7.83151000 7.83149000 7.83146000 7.83156000 7.83160979 0.00018297 41 1520246100 2018.03.05 10:35 7.83149000 7.83153000 7.83149000 7.83153000 7.83160220 0.00017985 20 1520246400 2018.03.05 10:40 7.83153000 7.83167000 7.83153000 7.83168000 7.83160865 0.00018124 51 1520246700 2018.03.05 10:45 7.83166000 7.83167000 7.83164000 7.83178000 7.83161450 0.00018283 106 1520247000 2018.03.05 10:50 7.83167000 7.83171000 7.83167000 7.83177000 7.83162359 0.00018598 49 1520247300 2018.03.05 10:55 7.83177000 7.83204000 7.83175000 7.83207000 7.83166325 0.00021376 48 1520247600 2018.03.05 11:00 7.83206000 7.83215000 7.83190000 7.83217000 7.83170961 0.00024693 64 1520247900 2018.03.05 11:05 7.83215000 7.83230000 7.83215000 7.83233000 7.83176583 0.00030209 58 1520248200 2018.03.05 11:10 7.83230000 7.83231000 7.83229000 7.83238000 7.83181766 0.00034515 44 1520248500 2018.03.05 11:15 7.83232000 7.83246000 7.83229000 7.83246000 7.83187883 0.00039725 52 1520248800 2018.03.05 11:20 7.83244000 7.83244000 7.83242000 7.83246000 7.83193228 0.00043184 19 1520249100 2018.03.05 11:25 7.83244000 7.83231000 7.83226000 7.83246000 7.83196825 0.00043128 64 1520249400 2018.03.05 11:30 7.83235000 7.83221000 7.83207000 7.83240000 7.83199128 0.00041882 55 1520249700 2018.03.05 11:35 7.83220000 7.83224000 7.83220000 7.83248000 7.83201496 0.00040328 53 1520250000 2018.03.05 11:40 7.83225000 7.83194000 7.83182000 7.83226000 7.83200782 0.00036668 93 1520250300 2018.03.05 11:45 7.83193000 7.83166000 7.83166000 7.83193000 7.83197470 0.00035922 51 1520250600 2018.03.05 11:50 7.83166000 7.83162000 7.83156000 7.83166000 7.83194092 0.00034617 16 1520250900 2018.03.05 11:55 7.83161000 7.83177000 7.83161000 7.83180000 7.83192464 0.00033633 39 1520251200 2018.03.05 12:00 7.83176000 7.83174000 7.83173000 7.83179000 7.83190706 0.00032722 33 1520251500 2018.03.05 12:05 7.83174000 7.83176000 7.83171000 7.83177000 7.83189305 0.00032070 17 1520251800 2018.03.05 12:10 7.83177000 7.83172000 7.83172000 7.83179000 7.83187657 0.00031430 16 1520252100 2018.03.05 12:15 7.83171000 7.83193000 7.83170000 7.83194000 7.83188166 0.00030310 56 1520252400 2018.03.05 12:20 7.83189000 7.83179000 7.83179000 7.83206000 7.83187293 0.00030330 63 1520252700 2018.03.05 12:25 7.83179000 7.83176000 7.83174000 7.83180000 7.83186217 0.00030540 25 1520253000 2018.03.05 12:30 7.83177000 7.83188000 7.83176000 7.83188000 7.83186387 0.00030274 40 1520253300 2018.03.05 12:35 7.83188000 7.83183000 7.83173000 7.83191000 7.83186065 0.00030165 41 1520253600 2018.03.05 12:40 7.83184000 7.83173000 7.83171000 7.83185000 7.83184820 0.00030089 46 1520253900 2018.03.05 12:45 7.83171000 7.83170000 7.83168000 7.83175000 7.83183409 0.00029020 14 1520254200 2018.03.05 12:50 7.83169000 7.83188000 7.83168000 7.83188000 7.83183846 0.00026885 49 1520254500 2018.03.05 12:55 7.83188000 7.83170000 7.83168000 7.83191000 7.83182527 0.00023496 34 1520254800 2018.03.05 13:00 7.83170000 7.83170000 7.83170000 7.83172000 7.83181334 0.00019409 10 1520255100 2018.03.05 13:05 7.83170000 7.83177000 7.83170000 7.83180000 7.83180922 0.00015961 19 1520255400 2018.03.05 13:10 7.83177000 7.83178000 7.83172000 7.83179000 7.83180643 0.00013197 16 1520255700 2018.03.05 13:15 7.83178000 7.83171000 7.83169000 7.83183000 7.83179725 0.00008871 28 1520256000 2018.03.05 13:20 7.83170000 7.83139000 7.83138000 7.83171000 7.83175846 0.00011083 39 1520256300 2018.03.05 13:25 7.83138000 7.83126000 7.83126000 7.83138000 7.83171099 0.00015139 28 1520256600 2018.03.05 13:30 7.83124000 7.83139000 7.83122000 7.83140000 7.83168042 0.00016882 23 1520256900 2018.03.05 13:35 7.83139000 7.83138000 7.83135000 7.83143000 7.83165181 0.00018433 18 1520257200 2018.03.05 13:40 7.83138000 7.83196000 7.83138000 7.83196000 7.83168116 0.00019056 54 1520257500 2018.03.05 13:45 7.83199000 7.83187000 7.83184000 7.83200000 7.83169914 0.00019286 28 1520257800 2018.03.05 13:50 7.83186000 7.83181000 7.83181000 7.83186000 7.83170970 0.00019404 8 1520258100 2018.03.05 13:55 7.83180000 7.83208000 7.83179000 7.83217000 7.83174497 0.00020665 65 1520258400 2018.03.05 14:00 7.83208000 7.83187000 7.83182000 7.83227000 7.83175688 0.00020991 91 1520258700 2018.03.05 14:05 7.83189000 7.83180000 7.83176000 7.83189000 7.83176098 0.00021080 13 1520259000 2018.03.05 14:10 7.83177000 7.83177000 7.83175000 7.83177000 7.83176184 0.00020930 9 1520259300 2018.03.05 14:15 7.83177000 7.83169000 7.83169000 7.83177000 7.83175500 0.00020783 6 1520259600 2018.03.05 14:20 7.83169000 7.83166000 7.83165000 7.83172000 7.83174595 0.00020702 13 1520259900 2018.03.05 14:25 7.83165000 7.83165000 7.83156000 7.83165000 7.83173681 0.00020631 27 1520260200 2018.03.05 14:30 7.83165000 7.83194000 7.83164000 7.83194000 7.83175617 0.00021226 27 1520260500 2018.03.05 14:35 7.83195000 7.83187000 7.83187000 7.83195000 7.83176701 0.00021564 11 1520260800 2018.03.05 14:40 7.83186000 7.83212000 7.83181000 7.83215000 7.83180063 0.00023570 66 1520261100 2018.03.05 14:45 7.83212000 7.83194000 7.83162000 7.83212000 7.83181390 0.00024099 89 1520261400 2018.03.05 14:50 7.83197000 7.83224000 7.83196000 7.83228000 7.83185448 0.00026890 65 1520261700 2018.03.05 14:55 7.83223000 7.83281000 7.83211000 7.83281000 7.83194548 0.00036133 90 1520262000 2018.03.05 15:00 7.83281000 7.83276000 7.83250000 7.83310000 7.83202306 0.00040297 136 1520262300 2018.03.05 15:05 7.83277000 7.83268000 7.83266000 7.83306000 7.83208562 0.00040755 100 1520262600 2018.03.05 15:10 7.83268000 7.83280000 7.83265000 7.83292000 7.83215366 0.00042301 49 1520262900 2018.03.05 15:15 7.83285000 7.83247000 7.83247000 7.83299000 7.83218379 0.00039848 63 1520263200 2018.03.05 15:20 7.83247000 7.83184000 7.83183000 7.83248000 7.83215104 0.00039585 64 1520263500 2018.03.05 15:25 7.83184000 7.83203000 7.83173000 7.83209000 7.83213952 0.00039018 66 1520263800 2018.03.05 15:30 7.83203000 7.83206000 7.83203000 7.83208000 7.83213194 0.00038294 7 1520264100 2018.03.05 15:35 7.83204000 7.83204000 7.83199000 7.83209000 7.83212319 0.00038273 19 1520264400 2018.03.05 15:40 7.83203000 7.83178000 7.83173000 7.83203000 7.83209050 0.00038543 71 1520264700 2018.03.05 15:45 7.83178000 7.83162000 7.83162000 7.83181000 7.83204569 0.00039653 55 1520265000 2018.03.05 15:50 7.83162000 7.83192000 7.83156000 7.83194000 7.83203372 0.00039443 59 1520265300 2018.03.05 15:55 7.83190000 7.83190000 7.83190000 7.83200000 7.83202099 0.00039061 19 1520265600 2018.03.05 16:00 7.83194000 7.83189000 7.83187000 7.83196000 7.83200851 0.00038664 23 1520265900 2018.03.05 16:05 7.83192000 7.83195000 7.83189000 7.83196000 7.83200294 0.00038034 15 1520266200 2018.03.05 16:10 7.83194000 7.83182000 7.83182000 7.83197000 7.83198552 0.00038828 42 1520266500 2018.03.05 16:15 7.83185000 7.83189000 7.83184000 7.83197000 7.83197642 0.00039144 40 1520266800 2018.03.05 16:20 7.83189000 7.83194000 7.83189000 7.83201000 7.83197295 0.00039148 40 1520267100 2018.03.05 16:25 7.83197000 7.83192000 7.83186000 7.83197000 7.83196791 0.00039349 23 1520267400 2018.03.05 16:30 7.83191000 7.83194000 7.83191000 7.83196000 7.83196525 0.00038974 16 1520267700 2018.03.05 16:35 7.83192000 7.83194000 7.83189000 7.83197000 7.83196285 0.00034162 19 1520268000 2018.03.05 16:40 7.83193000 7.83194000 7.83191000 7.83208000 7.83196067 0.00029190 24 1520268300 2018.03.05 16:45 7.83194000 7.83187000 7.83187000 7.83195000 7.83195203 0.00024519 27 1520268600 2018.03.05 16:50 7.83188000 7.83189000 7.83187000 7.83192000 7.83194613 0.00015545 22 1520268900 2018.03.05 16:55 7.83189000 7.83179000 7.83166000 7.83190000 7.83193126 0.00010230 53 1520269200 2018.03.05 17:00 7.83168000 7.83167000 7.83167000 7.83181000 7.83190638 0.00010967 34 1520269500 2018.03.05 17:05 7.83166000 7.83163000 7.83160000 7.83166000 7.83188005 0.00011773 16 1520269800 2018.03.05 17:10 7.83162000 7.83163000 7.83160000 7.83166000 7.83185624 0.00012014 38 1520270100 2018.03.05 17:15 7.83163000 7.83167000 7.83161000 7.83170000 7.83183850 0.00011774 22 1520270400 2018.03.05 17:20 7.83169000 7.83170000 7.83165000 7.83170000 7.83182531 0.00012039 37 1520270700 2018.03.05 17:25 7.83170000 7.83149000 7.83149000 7.83170000 7.83179338 0.00013659 26 1520271000 2018.03.05 17:30 7.83148000 7.83136000 7.83126000 7.83149000 7.83175210 0.00016969 149 1520271300 2018.03.05 17:35 7.83136000 7.83147000 7.83129000 7.83150000 7.83172524 0.00018266 95 1520271600 2018.03.05 17:40 7.83144000 7.83139000 7.83132000 7.83144000 7.83169331 0.00019977 36 1520271900 2018.03.05 17:45 7.83138000 7.83138000 7.83136000 7.83142000 7.83166347 0.00020927 41 1520272200 2018.03.05 17:50 7.83138000 7.83133000 7.83133000 7.83140000 7.83163171 0.00022572 42 1520272500 2018.03.05 17:55 7.83132000 7.83130000 7.83120000 7.83135000 7.83160012 0.00023677 112 1520272800 2018.03.05 18:00 7.83131000 7.83148000 7.83127000 7.83168000 7.83158868 0.00022812 127 1520273100 2018.03.05 18:05 7.83149000 7.83152000 7.83145000 7.83156000 7.83158214 0.00021733 67 1520273400 2018.03.05 18:10 7.83148000 7.83137000 7.83137000 7.83152000 7.83156193 0.00020939 45 1520273700 2018.03.05 18:15 7.83137000 7.83142000 7.83137000 7.83150000 7.83154842 0.00019486 43 1520274000 2018.03.05 18:20 7.83142000 7.83141000 7.83138000 7.83144000 7.83153523 0.00017656 44 1520274300 2018.03.05 18:25 7.83142000 7.83140000 7.83140000 7.83142000 7.83152236 0.00016164 13 1520274600 2018.03.05 18:30 7.83140000 7.83140000 7.83139000 7.83140000 7.83151070 0.00013969 9 1520274900 2018.03.05 18:35 7.83140000 7.83141000 7.83139000 7.83145000 7.83150111 0.00012434 11 1520275200 2018.03.05 18:40 7.83143000 7.83143000 7.83143000 7.83145000 7.83149434 0.00011734 12 1520275500 2018.03.05 18:45 7.83143000 7.83140000 7.83140000 7.83145000 7.83148535 0.00011199 12 1520275800 2018.03.05 18:50 7.83143000 7.83157000 7.83143000 7.83158000 7.83149342 0.00011211 16 1520276100 2018.03.05 18:55 7.83157000 7.83150000 7.83150000 7.83157000 7.83149404 0.00010528 22 1520276400 2018.03.05 19:00 7.83150000 7.83150000 7.83150000 7.83156000 7.83149461 0.00009509 16 1520276700 2018.03.05 19:05 7.83150000 7.83150000 7.83149000 7.83150000 7.83149512 0.00009546 7 1520277000 2018.03.05 19:10 7.83149000 7.83148000 7.83146000 7.83149000 7.83149368 0.00008963 10 1520277300 2018.03.05 19:15 7.83147000 7.83148000 7.83147000 7.83149000 7.83149238 0.00008865 6 1520277600 2018.03.05 19:20 7.83148000 7.83147000 7.83145000 7.83148000 7.83149025 0.00008445 11 1520277900 2018.03.05 19:25 7.83146000 7.83146000 7.83146000 7.83146000 7.83148737 0.00007935 4 1520278200 2018.03.05 19:30 7.83146000 7.83157000 7.83146000 7.83158000 7.83149524 0.00007743 17 1520278500 2018.03.05 19:35 7.83157000 7.83158000 7.83157000 7.83159000 7.83150331 0.00007044 7 1520278800 2018.03.05 19:40 7.83160000 7.83213000 7.83160000 7.83221000 7.83156299 0.00016890 32 1520279100 2018.03.05 19:45 7.83213000 7.83266000 7.83212000 7.83282000 7.83166747 0.00031745 86 1520279400 2018.03.05 19:50 7.83266000 7.83266000 7.83258000 7.83266000 7.83176200 0.00040402 9 1520279700 2018.03.05 19:55 7.83267000 7.83285000 7.83267000 7.83298000 7.83186562 0.00049154 57 1520280000 2018.03.05 20:00 7.83288000 7.83286000 7.83277000 7.83300000 7.83196032 0.00055552 39 1520280300 2018.03.05 20:05 7.83289000 7.83289000 7.83289000 7.83289000 7.83204886 0.00060437 2 1520280600 2018.03.05 20:10 7.83291000 7.83326000 7.83291000 7.83326000 7.83216421 0.00067645 22 1520280900 2018.03.05 20:15 7.83326000 7.83326000 7.83317000 7.83333000 7.83226857 0.00072734 34 1520281200 2018.03.05 20:20 7.83324000 7.83319000 7.83318000 7.83324000 7.83235632 0.00075580 16 1520281500 2018.03.05 20:25 7.83319000 7.83318000 7.83318000 7.83325000 7.83243477 0.00076793 18 1520281800 2018.03.05 20:30 7.83317000 7.83317000 7.83317000 7.83321000 7.83250479 0.00077819 8 1520282100 2018.03.05 20:35 7.83310000 7.83307000 7.83306000 7.83314000 7.83255862 0.00076776 11 1520282400 2018.03.05 20:40 7.83309000 7.83268000 7.83268000 7.83309000 7.83257018 0.00073314 40 1520282700 2018.03.05 20:45 7.83268000 7.83281000 7.83268000 7.83283000 7.83259302 0.00069821 41 1520283000 2018.03.05 20:50 7.83281000 7.83280000 7.83280000 7.83281000 7.83261273 0.00065553 5 1520283300 2018.03.05 20:55 7.83281000 7.83280000 7.83280000 7.83282000 7.83263057 0.00060619 11 1520283600 2018.03.05 21:00 7.83280000 7.83281000 7.83280000 7.83283000 7.83264766 0.00054789 18 1520283900 2018.03.05 21:05 7.83281000 7.83273000 7.83273000 7.83281000 7.83265550 0.00047800 12 1520284200 2018.03.05 21:10 7.83273000 7.83272000 7.83272000 7.83273000 7.83266164 0.00040984 2 1520285400 2018.03.05 21:30 7.83270000 7.83269000 7.83269000 7.83270000 7.83266434 0.00032931 4 1520285700 2018.03.05 21:35 7.83269000 7.83269000 7.83269000 7.83269000 7.83266679 0.00030514 2 1520286000 2018.03.05 21:40 7.83269000 7.83284000 7.83269000 7.83284000 7.83268328 0.00029538 11 1520286300 2018.03.05 21:45 7.83280000 7.83288000 7.83280000 7.83292000 7.83270202 0.00028469 18 1520286600 2018.03.05 21:50 7.83284000 7.83278000 7.83269000 7.83284000 7.83270944 0.00027802 21 1520286900 2018.03.05 21:55 7.83278000 7.83283000 7.83278000 7.83283000 7.83272093 0.00026935 5 1520287200 2018.03.05 22:00 7.83278000 7.83281000 7.83276000 7.83281000 7.83272941 0.00026182 10 1520287500 2018.03.05 22:05 7.83286000 7.83274000 7.83273000 7.83286000 7.83273042 0.00023279 21 1520287800 2018.03.05 22:10 7.83274000 7.83274000 7.83274000 7.83274000 7.83273133 0.00019989 8 1520288400 2018.03.05 22:20 7.83275000 7.83275000 7.83275000 7.83275000 7.83273311 0.00017065 1 1520289000 2018.03.05 22:30 7.83275000 7.83270000 7.83270000 7.83278000 7.83272996 0.00014013 9 1520289300 2018.03.05 22:35 7.83266000 7.83280000 7.83265000 7.83280000 7.83273663 0.00009762 12 1520289900 2018.03.05 22:45 7.83283000 7.83282000 7.83282000 7.83285000 7.83274457 0.00006195 7 1520290200 2018.03.05 22:50 7.83277000 7.83277000 7.83277000 7.83277000 7.83274699 0.00005931 1 1520290500 2018.03.05 22:55 7.83284000 7.83285000 7.83276000 7.83288000 7.83275680 0.00005786 23 1520290800 2018.03.05 23:00 7.83287000 7.83285000 7.83285000 7.83298000 7.83276568 0.00005792 20 1520291400 2018.03.05 23:10 7.83284000 7.83284000 7.83284000 7.83284000 7.83277275 0.00005824 1 1520291700 2018.03.05 23:15 7.83285000 7.83295000 7.83284000 7.83295000 7.83278963 0.00006804 33 1520292000 2018.03.05 23:20 7.83300000 7.83345000 7.83300000 7.83345000 7.83285253 0.00016051 55 1520292300 2018.03.05 23:25 7.83345000 7.83256000 7.83256000 7.83350000 7.83282467 0.00016721 57 1520292600 2018.03.05 23:30 7.83267000 7.83267000 7.83267000 7.83267000 7.83280994 0.00016796 1 1520292900 2018.03.05 23:35 7.83267000 7.83267000 7.83267000 7.83268000 7.83279661 0.00016966 4 1520293200 2018.03.05 23:40 7.83268000 7.83267000 7.83267000 7.83268000 7.83278455 0.00017284 2 1520293500 2018.03.05 23:45 7.83267000 7.83226000 7.83225000 7.83271000 7.83273459 0.00021158 31 1520293800 2018.03.05 23:50 7.83237000 7.83235000 7.83234000 7.83237000 7.83269797 0.00023414 8 1520294100 2018.03.05 23:55 7.83216000 7.83146000 7.83146000 7.83216000 7.83258006 0.00037622 16 1520294400 2018.03.06 00:00 7.83165000 7.83165000 7.82914000 7.83165000 7.83249149 0.00044542 8 1520294700 2018.03.06 00:05 7.83185000 7.83151000 7.83151000 7.83185000 7.83239801 0.00051589 6 1520295000 2018.03.06 00:10 7.83153000 7.83149000 7.83149000 7.83186000 7.83231153 0.00057205 10 1520295300 2018.03.06 00:15 7.83146000 7.83146000 7.83146000 7.83146000 7.83223044 0.00061736 1 1520295600 2018.03.06 00:20 7.83139000 7.83116000 7.83113000 7.83139000 7.83212849 0.00068163 5 1520295900 2018.03.06 00:25 7.83115000 7.83115000 7.83115000 7.83115000 7.83203530 0.00072579 1 1520296200 2018.03.06 00:30 7.83116000 7.83121000 7.83115000 7.83122000 7.83195670 0.00074964 8 1520296500 2018.03.06 00:35 7.83118000 7.83123000 7.83118000 7.83123000 7.83188749 0.00076352 6 1520297100 2018.03.06 00:45 7.83123000 7.83123000 7.83122000 7.83131000 7.83182487 0.00076250 12 1520297400 2018.03.06 00:50 7.83121000 7.83123000 7.83121000 7.83123000 7.83176822 0.00075171 4 1520297700 2018.03.06 00:55 7.83127000 7.83119000 7.83119000 7.83162000 7.83171315 0.00073445 25 1520298000 2018.03.06 01:00 7.83121000 7.83139000 7.83117000 7.83157000 7.83168237 0.00068878 68 1520298300 2018.03.06 01:05 7.83139000 7.83135000 7.83134000 7.83139000 7.83165072 0.00057051 16 1520298600 2018.03.06 01:10 7.83136000 7.83276000 7.83136000 7.83276000 7.83175636 0.00058776 45 1520298900 2018.03.06 01:15 7.83282000 7.83259000 7.83127000 7.83294000 7.83183576 0.00059468 91 1520299200 2018.03.06 01:20 7.83259000 7.83180000 7.83170000 7.83259000 7.83183235 0.00056366 91 1520299500 2018.03.06 01:25 7.83180000 7.83181000 7.83178000 7.83181000 7.83183022 0.00053078 10 1520300400 2018.03.06 01:40 7.83181000 7.83194000 7.83174000 7.83194000 7.83184068 0.00052731 7 1520300700 2018.03.06 01:45 7.83194000 7.83196000 7.83194000 7.83198000 7.83185204 0.00052143 9 1520301000 2018.03.06 01:50 7.83194000 7.83196000 7.83194000 7.83196000 7.83186232 0.00051962 5 1520301600 2018.03.06 02:00 7.83196000 7.83199000 7.83194000 7.83200000 7.83187448 0.00052402 26 1520301900 2018.03.06 02:05 7.83196000 7.83179000 7.83175000 7.83196000 7.83186644 0.00051431 16 1520302200 2018.03.06 02:10 7.83182000 7.83181000 7.83181000 7.83183000 7.83186106 0.00050526 5 1520302500 2018.03.06 02:15 7.83181000 7.83181000 7.83181000 7.83181000 7.83185620 0.00049550 2 1520302800 2018.03.06 02:20 7.83181000 7.83182000 7.83174000 7.83182000 7.83185275 0.00046936 16 1520303100 2018.03.06 02:25 7.83180000 7.83179000 7.83179000 7.83180000 7.83184678 0.00044091 4 1520303400 2018.03.06 02:30 7.83178000 7.83178000 7.83178000 7.83178000 7.83184042 0.00041631 1 1520304000 2018.03.06 02:40 7.83178000 7.83178000 7.83178000 7.83181000 7.83183466 0.00039282 9 1520304300 2018.03.06 02:45 7.83178000 7.83176000 7.83176000 7.83178000 7.83182755 0.00036889 10 1520304600 2018.03.06 02:50 7.83178000 7.83208000 7.83178000 7.83233000 7.83185159 0.00034717 149 1520304900 2018.03.06 02:55 7.83208000 7.83231000 7.83187000 7.83283000 7.83189525 0.00032497 465 1520305200 2018.03.06 03:00 7.83231000 7.83255000 7.83221000 7.83255000 7.83195761 0.00032953 84 1520305500 2018.03.06 03:05 7.83254000 7.83249000 7.83247000 7.83311000 7.83200831 0.00031565 158 1520305800 2018.03.06 03:10 7.83249000 7.83258000 7.83248000 7.83260000 7.83206276 0.00029903 30 1520306100 2018.03.06 03:15 7.83255000 7.83281000 7.83222000 7.83281000 7.83213393 0.00033619 67 1520306400 2018.03.06 03:20 7.83272000 7.83250000 7.83212000 7.83275000 7.83216879 0.00034655 58 1520306700 2018.03.06 03:25 7.83250000 7.83244000 7.83243000 7.83266000 7.83219462 0.00034884 57 1520307000 2018.03.06 03:30 7.83244000 7.83255000 7.83244000 7.83262000 7.83222846 0.00036114 75 1520307300 2018.03.06 03:35 7.83255000 7.83255000 7.83251000 7.83256000 7.83225909 0.00037050 7 1520307600 2018.03.06 03:40 7.83254000 7.83253000 7.83252000 7.83255000 7.83228489 0.00037537 6 1520307900 2018.03.06 03:45 7.83259000 7.83253000 7.83252000 7.83259000 7.83230823 0.00037876 24 1520308200 2018.03.06 03:50 7.83252000 7.83259000 7.83252000 7.83270000 7.83233507 0.00037106 66 1520308500 2018.03.06 03:55 7.83265000 7.83269000 7.83263000 7.83271000 7.83236887 0.00036595 47 1520308800 2018.03.06 04:00 7.83269000 7.83263000 7.83259000 7.83269000 7.83239374 0.00035194 15 1520309100 2018.03.06 04:05 7.83265000 7.83257000 7.83243000 7.83265000 7.83241053 0.00033144 46 1520309400 2018.03.06 04:10 7.83257000 7.83250000 7.83250000 7.83259000 7.83241905 0.00030177 41 1520309700 2018.03.06 04:15 7.83249000 7.83248000 7.83244000 7.83250000 7.83242485 0.00026561 13 1520310000 2018.03.06 04:20 7.83245000 7.83216000 7.83215000 7.83250000 7.83239963 0.00023649 71 1520310300 2018.03.06 04:25 7.83219000 7.83215000 7.83198000 7.83220000 7.83237585 0.00020782 66 1520310600 2018.03.06 04:30 7.83215000 7.83204000 7.83194000 7.83221000 7.83234387 0.00022869 113 1520310900 2018.03.06 04:35 7.83204000 7.83215000 7.83195000 7.83216000 7.83232540 0.00024348 67 1520311200 2018.03.06 04:40 7.83212000 7.83224000 7.83209000 7.83225000 7.83231727 0.00024365 34 1520311500 2018.03.06 04:45 7.83224000 7.83218000 7.83218000 7.83225000 7.83230420 0.00024958 15 1520311800 2018.03.06 04:50 7.83216000 7.83193000 7.83192000 7.83216000 7.83226856 0.00027271 52 1520312100 2018.03.06 04:55 7.83193000 7.83192000 7.83192000 7.83194000 7.83223536 0.00027091 11 1520312400 2018.03.06 05:00 7.83193000 7.83205000 7.83193000 7.83205000 7.83221771 0.00027523 19 1520312700 2018.03.06 05:05 7.83208000 7.83239000 7.83207000 7.83240000 7.83223412 0.00026641 35 1520313000 2018.03.06 05:10 7.83241000 7.83232000 7.83232000 7.83242000 7.83224230 0.00025466 29 1520313300 2018.03.06 05:15 7.83228000 7.83241000 7.83228000 7.83243000 7.83225827 0.00024331 47 1520313600 2018.03.06 05:20 7.83240000 7.83235000 7.83235000 7.83240000 7.83226701 0.00023459 11 1520313900 2018.03.06 05:25 7.83235000 7.83213000 7.83211000 7.83236000 7.83225396 0.00023106 38 1520314200 2018.03.06 05:30 7.83218000 7.83236000 7.83213000 7.83239000 7.83226406 0.00021870 54 1520314500 2018.03.06 05:35 7.83236000 7.83238000 7.83234000 7.83238000 7.83227510 0.00019871 12 1520314800 2018.03.06 05:40 7.83243000 7.83242000 7.83240000 7.83246000 7.83228890 0.00018693 39 1520315100 2018.03.06 05:45 7.83242000 7.83240000 7.83240000 7.83242000 7.83229948 0.00018052 19 1520315400 2018.03.06 05:50 7.83240000 7.83209000 7.83208000 7.83240000 7.83227953 0.00017406 46 1520315700 2018.03.06 05:55 7.83209000 7.83210000 7.83202000 7.83215000 7.83226243 0.00016662 41 1520316000 2018.03.06 06:00 7.83206000 7.83205000 7.83205000 7.83209000 7.83224220 0.00016582 21 1520316300 2018.03.06 06:05 7.83205000 7.83201000 7.83200000 7.83205000 7.83222009 0.00016797 14 1520316600 2018.03.06 06:10 7.83201000 7.83219000 7.83198000 7.83222000 7.83221722 0.00016294 54 1520316900 2018.03.06 06:15 7.83219000 7.83235000 7.83219000 7.83236000 7.83222987 0.00016571 15 1520317200 2018.03.06 06:20 7.83232000 7.83242000 7.83232000 7.83242000 7.83224797 0.00017279 14 1520317500 2018.03.06 06:25 7.83241000 7.83246000 7.83241000 7.83246000 7.83226817 0.00018096 9 1520317800 2018.03.06 06:30 7.83246000 7.83233000 7.83227000 7.83246000 7.83227406 0.00016550 38 1520318100 2018.03.06 06:35 7.83232000 7.83234000 7.83232000 7.83234000 7.83228034 0.00014607 3 1520318400 2018.03.06 06:40 7.83234000 7.83222000 7.83222000 7.83234000 7.83227459 0.00013771 13 1520318700 2018.03.06 06:45 7.83222000 7.83241000 7.83222000 7.83242000 7.83228749 0.00013806 32 1520319000 2018.03.06 06:50 7.83241000 7.83233000 7.83231000 7.83243000 7.83229154 0.00013826 28 1520319300 2018.03.06 06:55 7.83234000 7.83202000 7.83201000 7.83234000 7.83226567 0.00014680 44 1520319600 2018.03.06 07:00 7.83202000 7.83201000 7.83195000 7.83202000 7.83224132 0.00015602 28 1520319900 2018.03.06 07:05 7.83201000 7.83201000 7.83201000 7.83202000 7.83221929 0.00016446 4 1520320200 2018.03.06 07:10 7.83201000 7.83196000 7.83194000 7.83202000 7.83219460 0.00017410 30 1520320500 2018.03.06 07:15 7.83196000 7.83197000 7.83196000 7.83197000 7.83217321 0.00017887 5 1520320800 2018.03.06 07:20 7.83200000 7.83197000 7.83197000 7.83200000 7.83215386 0.00017812 10 1520321100 2018.03.06 07:25 7.83196000 7.83200000 7.83196000 7.83200000 7.83213920 0.00017417 15 1520321400 2018.03.06 07:30 7.83200000 7.83206000 7.83200000 7.83206000 7.83213166 0.00017580 15 1520321700 2018.03.06 07:35 7.83205000 7.83203000 7.83202000 7.83207000 7.83212198 0.00017877 14 1520322000 2018.03.06 07:40 7.83203000 7.83216000 7.83201000 7.83244000 7.83212560 0.00017746 56 1520322300 2018.03.06 07:45 7.83216000 7.83220000 7.83214000 7.83221000 7.83213268 0.00017462 14 1520322600 2018.03.06 07:50 7.83221000 7.83223000 7.83220000 7.83225000 7.83214195 0.00017355 18 1520322900 2018.03.06 07:55 7.83226000 7.83262000 7.83225000 7.83263000 7.83218748 0.00019315 60 1520323200 2018.03.06 08:00 7.83260000 7.83290000 7.83242000 7.83301000 7.83225534 0.00024766 170 1520323500 2018.03.06 08:05 7.83289000 7.83283000 7.83270000 7.83289000 7.83231007 0.00028552 67 1520323800 2018.03.06 08:10 7.83283000 7.83282000 7.83282000 7.83283000 7.83235863 0.00031978 3 1520324100 2018.03.06 08:15 7.83282000 7.83282000 7.83282000 7.83283000 7.83240257 0.00034908 7 1520324400 2018.03.06 08:20 7.83282000 7.83282000 7.83282000 7.83282000 7.83244233 0.00037143 3 1520324700 2018.03.06 08:25 7.83282000 7.83288000 7.83281000 7.83292000 7.83248401 0.00039802 37 1520325000 2018.03.06 08:30 7.83288000 7.83343000 7.83288000 7.83364000 7.83257411 0.00047705 103 1520325300 2018.03.06 08:35 7.83344000 7.83300000 7.83300000 7.83344000 7.83261467 0.00048389 100 1520325600 2018.03.06 08:40 7.83300000 7.83318000 7.83291000 7.83323000 7.83266851 0.00049768 87 1520325900 2018.03.06 08:45 7.83319000 7.83312000 7.83311000 7.83326000 7.83271151 0.00049823 41 1520326200 2018.03.06 08:50 7.83311000 7.83325000 7.83311000 7.83325000 7.83276279 0.00049707 34 1520326500 2018.03.06 08:55 7.83325000 7.83333000 7.83325000 7.83334000 7.83281681 0.00049328 19 1520326800 2018.03.06 09:00 7.83333000 7.83329000 7.83329000 7.83333000 7.83286188 0.00047630 9 1520327100 2018.03.06 09:05 7.83329000 7.83336000 7.83329000 7.83336000 7.83290932 0.00045681 10 1520327400 2018.03.06 09:10 7.83336000 7.83336000 7.83335000 7.83338000 7.83295224 0.00043243 15 1520327700 2018.03.06 09:15 7.83335000 7.83337000 7.83335000 7.83339000 7.83299203 0.00039380 21 1520328000 2018.03.06 09:20 7.83338000 7.83336000 7.83336000 7.83339000 7.83302707 0.00035680 7 1520328300 2018.03.06 09:25 7.83336000 7.83371000 7.83335000 7.83371000 7.83309211 0.00033653 44 1520328600 2018.03.06 09:30 7.83369000 7.83367000 7.83366000 7.83370000 7.83314715 0.00029796 26 1520328900 2018.03.06 09:35 7.83366000 7.83346000 7.83346000 7.83366000 7.83317694 0.00027864 46 1520329200 2018.03.06 09:40 7.83344000 7.83325000 7.83325000 7.83348000 7.83318390 0.00027126 80 1520329500 2018.03.06 09:45 7.83325000 7.83303000 7.83299000 7.83325000 7.83316925 0.00026446 70 1520329800 2018.03.06 09:50 7.83304000 7.83277000 7.83271000 7.83307000 7.83313122 0.00027811 126 1520330100 2018.03.06 09:55 7.83279000 7.83294000 7.83272000 7.83298000 7.83311301 0.00027968 53 1520330400 2018.03.06 10:00 7.83295000 7.83292000 7.83292000 7.83297000 7.83309463 0.00028386 34 1520330700 2018.03.06 10:05 7.83292000 7.83287000 7.83283000 7.83293000 7.83307324 0.00029529 40 1520331000 2018.03.06 10:10 7.83289000 7.83285000 7.83284000 7.83289000 7.83305197 0.00029893 21 1520331300 2018.03.06 10:15 7.83285000 7.83272000 7.83272000 7.83286000 7.83302036 0.00032325 26 1520331600 2018.03.06 10:20 7.83266000 7.83252000 7.83247000 7.83266000 7.83297270 0.00036205 60 1520331900 2018.03.06 10:25 7.83253000 7.83247000 7.83225000 7.83253000 7.83292483 0.00039938 60 1520332200 2018.03.06 10:30 7.83247000 7.83253000 7.83247000 7.83253000 7.83288723 0.00041925 39 1520332500 2018.03.06 10:35 7.83253000 7.83252000 7.83249000 7.83266000 7.83285225 0.00043037 48 1520332800 2018.03.06 10:40 7.83254000 7.83223000 7.83220000 7.83257000 7.83279299 0.00046420 103 1520333100 2018.03.06 10:45 7.83223000 7.83232000 7.83223000 7.83232000 7.83274794 0.00047559 13 1520333400 2018.03.06 10:50 7.83230000 7.83241000 7.83229000 7.83242000 7.83271576 0.00047300 31 1520333700 2018.03.06 10:55 7.83243000 7.83243000 7.83240000 7.83246000 7.83268854 0.00046304 24 1520334000 2018.03.06 11:00 7.83245000 7.83246000 7.83239000 7.83247000 7.83266678 0.00044718 27 1520334300 2018.03.06 11:05 7.83248000 7.83270000 7.83247000 7.83270000 7.83266994 0.00038089 43 1520334600 2018.03.06 11:10 7.83270000 7.83268000 7.83267000 7.83272000 7.83267090 0.00030824 12 1520334900 2018.03.06 11:15 7.83268000 7.83267000 7.83265000 7.83270000 7.83267081 0.00025273 16 1520335200 2018.03.06 11:20 7.83266000 7.83268000 7.83265000 7.83270000 7.83267169 0.00021718 11 1520335500 2018.03.06 11:25 7.83269000 7.83268000 7.83267000 7.83269000 7.83267248 0.00020208 5 1520335800 2018.03.06 11:30 7.83268000 7.83268000 7.83268000 7.83268000 7.83267320 0.00020112 5 1520336100 2018.03.06 11:35 7.83269000 7.83316000 7.83269000 7.83316000 7.83271956 0.00023528 93 1520336400 2018.03.06 11:40 7.83316000 7.83267000 7.83261000 7.83316000 7.83271484 0.00022909 105 1520336700 2018.03.06 11:45 7.83271000 7.83308000 7.83270000 7.83309000 7.83274962 0.00025601 121 1520337000 2018.03.06 11:50 7.83309000 7.83317000 7.83308000 7.83320000 7.83278965 0.00029041 74 1520337300 2018.03.06 11:55 7.83318000 7.83324000 7.83317000 7.83325000 7.83283254 0.00032675 50 1520337600 2018.03.06 12:00 7.83323000 7.83329000 7.83320000 7.83330000 7.83287611 0.00035424 39 1520337900 2018.03.06 12:05 7.83328000 7.83327000 7.83322000 7.83330000 7.83291362 0.00036926 42 1520338200 2018.03.06 12:10 7.83326000 7.83334000 7.83326000 7.83335000 7.83295423 0.00038764 22 1520338500 2018.03.06 12:15 7.83334000 7.83333000 7.83332000 7.83336000 7.83299002 0.00039807 14 1520338800 2018.03.06 12:20 7.83332000 7.83328000 7.83327000 7.83333000 7.83301764 0.00037522 19 1520339100 2018.03.06 12:25 7.83328000 7.83328000 7.83328000 7.83331000 7.83304262 0.00035377 6 1520339400 2018.03.06 12:30 7.83328000 7.83349000 7.83328000 7.83349000 7.83308523 0.00034983 46 1520339700 2018.03.06 12:35 7.83348000 7.83377000 7.83348000 7.83378000 7.83315045 0.00036570 73 1520340000 2018.03.06 12:40 7.83378000 7.83364000 7.83360000 7.83378000 7.83319707 0.00035818 49 1520340300 2018.03.06 12:45 7.83365000 7.83359000 7.83357000 7.83368000 7.83323449 0.00035863 57 1520340600 2018.03.06 12:50 7.83358000 7.83357000 7.83355000 7.83360000 7.83326645 0.00034997 14 1520340900 2018.03.06 12:55 7.83357000 7.83357000 7.83355000 7.83357000 7.83329536 0.00033425 16 1520341200 2018.03.06 13:00 7.83357000 7.83355000 7.83351000 7.83363000 7.83331961 0.00031184 43 1520341500 2018.03.06 13:05 7.83355000 7.83353000 7.83353000 7.83355000 7.83333964 0.00028141 17 1520341800 2018.03.06 13:10 7.83352000 7.83352000 7.83352000 7.83354000 7.83335682 0.00024169 22 1520342100 2018.03.06 13:15 7.83352000 7.83357000 7.83351000 7.83357000 7.83337712 0.00024066 18 1520342400 2018.03.06 13:20 7.83357000 7.83336000 7.83336000 7.83357000 7.83337549 0.00018188 36 1520342700 2018.03.06 13:25 7.83336000 7.83312000 7.83312000 7.83338000 7.83335116 0.00018689 54 1520343000 2018.03.06 13:30 7.83312000 7.83333000 7.83312000 7.83337000 7.83334915 0.00018341 52 1520343300 2018.03.06 13:35 7.83335000 7.83327000 7.83322000 7.83335000 7.83334161 0.00018624 78 1520343600 2018.03.06 13:40 7.83329000 7.83325000 7.83325000 7.83335000 7.83333288 0.00019136 20 1520343900 2018.03.06 13:45 7.83324000 7.83332000 7.83324000 7.83332000 7.83333166 0.00019152 27 1520344200 2018.03.06 13:50 7.83333000 7.83334000 7.83332000 7.83345000 7.83333245 0.00019109 35 1520344500 2018.03.06 13:55 7.83334000 7.83332000 7.83331000 7.83334000 7.83333126 0.00019174 20 1520344800 2018.03.06 14:00 7.83332000 7.83331000 7.83331000 7.83332000 7.83332924 0.00019256 27 1520345100 2018.03.06 14:05 7.83331000 7.83333000 7.83322000 7.83333000 7.83332931 0.00019221 42 1520345400 2018.03.06 14:10 7.83333000 7.83342000 7.83333000 7.83345000 7.83333795 0.00018528 26 1520345700 2018.03.06 14:15 7.83338000 7.83333000 7.83330000 7.83339000 7.83333719 0.00015847 35 1520346000 2018.03.06 14:20 7.83333000 7.83310000 7.83307000 7.83333000 7.83331460 0.00016128 34 1520346300 2018.03.06 14:25 7.83309000 7.83316000 7.83309000 7.83316000 7.83329988 0.00015834 12 1520346600 2018.03.06 14:30 7.83317000 7.83314000 7.83312000 7.83318000 7.83328465 0.00015561 17 1520346900 2018.03.06 14:35 7.83318000 7.83310000 7.83306000 7.83326000 7.83326707 0.00015280 51 1520347200 2018.03.06 14:40 7.83311000 7.83315000 7.83309000 7.83315000 7.83325592 0.00014442 12 1520347500 2018.03.06 14:45 7.83315000 7.83317000 7.83315000 7.83324000 7.83324773 0.00013393 95 1520347800 2018.03.06 14:50 7.83317000 7.83318000 7.83317000 7.83318000 7.83324128 0.00012127 60 1520348100 2018.03.06 14:55 7.83318000 7.83326000 7.83318000 7.83326000 7.83324307 0.00009644 55 1520348400 2018.03.06 15:00 7.83326000 7.83325000 7.83315000 7.83326000 7.83324373 0.00009285 56 1520348700 2018.03.06 15:05 7.83325000 7.83306000 7.83306000 7.83325000 7.83322623 0.00009849 23 1520349000 2018.03.06 15:10 7.83304000 7.83325000 7.83300000 7.83336000 7.83322849 0.00009568 52 1520349300 2018.03.06 15:15 7.83325000 7.83328000 7.83323000 7.83332000 7.83323340 0.00009566 84 1520349600 2018.03.06 15:20 7.83328000 7.83328000 7.83321000 7.83329000 7.83323784 0.00009607 57 1520349900 2018.03.06 15:25 7.83325000 7.83350000 7.83325000 7.83350000 7.83326280 0.00011189 47 1520350200 2018.03.06 15:30 7.83352000 7.83352000 7.83350000 7.83353000 7.83328730 0.00012840 70 1520350500 2018.03.06 15:35 7.83352000 7.83347000 7.83346000 7.83352000 7.83330470 0.00013874 32 1520350800 2018.03.06 15:40 7.83346000 7.83330000 7.83330000 7.83346000 7.83330425 0.00013861 25 1520351100 2018.03.06 15:45 7.83332000 7.83333000 7.83330000 7.83336000 7.83330670 0.00013937 15 1520351400 2018.03.06 15:50 7.83334000 7.83331000 7.83331000 7.83335000 7.83330702 0.00013716 5 1520351700 2018.03.06 15:55 7.83331000 7.83316000 7.83316000 7.83331000 7.83329302 0.00013574 13 1520352000 2018.03.06 16:00 7.83319000 7.83319000 7.83316000 7.83321000 7.83328321 0.00012808 12 1520352300 2018.03.06 16:05 7.83321000 7.83318000 7.83317000 7.83321000 7.83327338 0.00012530 10 1520352600 2018.03.06 16:10 7.83319000 7.83318000 7.83318000 7.83322000 7.83326448 0.00012254 10 1520352900 2018.03.06 16:15 7.83320000 7.83318000 7.83318000 7.83320000 7.83325644 0.00011838 3 1520353200 2018.03.06 16:20 7.83316000 7.83315000 7.83307000 7.83329000 7.83324630 0.00011911 20 1520353500 2018.03.06 16:25 7.83314000 7.83300000 7.83295000 7.83316000 7.83322284 0.00013313 29 1520353800 2018.03.06 16:30 7.83299000 7.83300000 7.83288000 7.83304000 7.83320162 0.00014629 20 1520354100 2018.03.06 16:35 7.83295000 7.83297000 7.83292000 7.83297000 7.83317956 0.00015988 13 1520354400 2018.03.06 16:40 7.83296000 7.83301000 7.83294000 7.83305000 7.83316341 0.00016790 18 1520354700 2018.03.06 16:45 7.83301000 7.83298000 7.83297000 7.83303000 7.83314594 0.00017703 11 1520355000 2018.03.06 16:50 7.83300000 7.83300000 7.83298000 7.83303000 7.83313204 0.00018315 11 1520355300 2018.03.06 16:55 7.83300000 7.83296000 7.83290000 7.83300000 7.83311566 0.00018943 22 1520355600 2018.03.06 17:00 7.83297000 7.83297000 7.83292000 7.83298000 7.83310179 0.00019298 33 1520355900 2018.03.06 17:05 7.83296000 7.83296000 7.83295000 7.83296000 7.83308828 0.00017765 4 1520356200 2018.03.06 17:10 7.83297000 7.83297000 7.83296000 7.83300000 7.83307702 0.00015373 8 1520356500 2018.03.06 17:15 7.83297000 7.83301000 7.83297000 7.83304000 7.83307064 0.00012786 11 1520356800 2018.03.06 17:20 7.83305000 7.83324000 7.83305000 7.83325000 7.83308677 0.00012194 43 1520357100 2018.03.06 17:25 7.83321000 7.83307000 7.83307000 7.83322000 7.83308517 0.00010903 34 1520357400 2018.03.06 17:30 7.83306000 7.83311000 7.83295000 7.83311000 7.83308753 0.00009744 59 1520357700 2018.03.06 17:35 7.83315000 7.83299000 7.83299000 7.83317000 7.83307824 0.00009596 50 1520358000 2018.03.06 17:40 7.83300000 7.83306000 7.83299000 7.83306000 7.83307651 0.00009222 22 1520358300 2018.03.06 17:45 7.83307000 7.83309000 7.83303000 7.83312000 7.83307779 0.00008978 17 1520358600 2018.03.06 17:50 7.83307000 7.83324000 7.83307000 7.83326000 7.83309324 0.00010006 50 1520358900 2018.03.06 17:55 7.83324000 7.83312000 7.83305000 7.83328000 7.83309579 0.00009962 213 1520359200 2018.03.06 18:00 7.83311000 7.83313000 7.83305000 7.83320000 7.83309905 0.00010092 75 1520359500 2018.03.06 18:05 7.83316000 7.83313000 7.83304000 7.83316000 7.83310200 0.00010018 11 1520359800 2018.03.06 18:10 7.83313000 7.83310000 7.83310000 7.83313000 7.83310181 0.00009746 6 1520360100 2018.03.06 18:15 7.83311000 7.83310000 7.83309000 7.83311000 7.83310163 0.00009283 13 1520360400 2018.03.06 18:20 7.83311000 7.83311000 7.83307000 7.83311000 7.83310243 0.00009086 9 1520360700 2018.03.06 18:25 7.83313000 7.83313000 7.83313000 7.83313000 7.83310506 0.00008774 3 1520361000 2018.03.06 18:30 7.83312000 7.83316000 7.83312000 7.83316000 7.83311029 0.00008695 5 1520361300 2018.03.06 18:35 7.83316000 7.83324000 7.83315000 7.83325000 7.83312264 0.00008813 87 1520361600 2018.03.06 18:40 7.83320000 7.83330000 7.83320000 7.83330000 7.83313953 0.00009373 34 1520361900 2018.03.06 18:45 7.83329000 7.83322000 7.83322000 7.83329000 7.83314720 0.00008811 28 1520362200 2018.03.06 18:50 7.83322000 7.83337000 7.83322000 7.83343000 7.83316842 0.00009579 31 1520362500 2018.03.06 18:55 7.83337000 7.83359000 7.83335000 7.83359000 7.83320857 0.00013376 37 1520362800 2018.03.06 19:00 7.83354000 7.83359000 7.83351000 7.83360000 7.83324489 0.00016614 34 1520363100 2018.03.06 19:05 7.83360000 7.83362000 7.83359000 7.83362000 7.83328062 0.00019017 13 1520363400 2018.03.06 19:10 7.83364000 7.83372000 7.83364000 7.83372000 7.83332246 0.00022053 12 1520363700 2018.03.06 19:15 7.83372000 7.83372000 7.83372000 7.83375000 7.83336032 0.00023479 5 1520364000 2018.03.06 19:20 7.83370000 7.83366000 7.83364000 7.83370000 7.83338887 0.00024165 8 1520364300 2018.03.06 19:25 7.83367000 7.83367000 7.83364000 7.83375000 7.83341564 0.00024677 14 1520364600 2018.03.06 19:30 7.83364000 7.83356000 7.83356000 7.83364000 7.83342939 0.00024911 6 1520364900 2018.03.06 19:35 7.83358000 7.83356000 7.83356000 7.83358000 7.83344183 0.00024374 8 1520365200 2018.03.06 19:40 7.83355000 7.83357000 7.83355000 7.83357000 7.83345403 0.00023747 4 1520365500 2018.03.06 19:45 7.83354000 7.83355000 7.83354000 7.83357000 7.83346317 0.00022843 6 1520365800 2018.03.06 19:50 7.83355000 7.83358000 7.83355000 7.83358000 7.83347430 0.00021601 3 1520366100 2018.03.06 19:55 7.83356000 7.83351000 7.83350000 7.83356000 7.83347770 0.00019938 11 1520366400 2018.03.06 20:00 7.83350000 7.83338000 7.83338000 7.83353000 7.83346840 0.00018355 27 1520366700 2018.03.06 20:05 7.83339000 7.83341000 7.83339000 7.83341000 7.83346283 0.00016884 11 1520367000 2018.03.06 20:10 7.83341000 7.83341000 7.83341000 7.83341000 7.83345780 0.00015677 1 1520367300 2018.03.06 20:15 7.83340000 7.83346000 7.83340000 7.83348000 7.83345801 0.00014892 16 1520367600 2018.03.06 20:20 7.83347000 7.83363000 7.83345000 7.83363000 7.83347439 0.00014150 27 1520367900 2018.03.06 20:25 7.83364000 7.83378000 7.83364000 7.83380000 7.83350350 0.00013005 31 1520368200 2018.03.06 20:30 7.83378000 7.83377000 7.83375000 7.83382000 7.83352888 0.00012641 18 1520368500 2018.03.06 20:35 7.83380000 7.83382000 7.83379000 7.83385000 7.83355660 0.00013015 11 1520368800 2018.03.06 20:40 7.83382000 7.83378000 7.83378000 7.83385000 7.83357788 0.00013283 20 1520369100 2018.03.06 20:45 7.83378000 7.83369000 7.83369000 7.83383000 7.83358856 0.00013259 22 1520369400 2018.03.06 20:50 7.83367000 7.83371000 7.83367000 7.83376000 7.83360012 0.00013064 17 1520369700 2018.03.06 20:55 7.83375000 7.83373000 7.83371000 7.83375000 7.83361249 0.00013063 12 1520370000 2018.03.06 21:00 7.83374000 7.83357000 7.83357000 7.83382000 7.83360845 0.00013043 34 1520370300 2018.03.06 21:05 7.83357000 7.83362000 7.83357000 7.83362000 7.83360955 0.00012977 13 1520370600 2018.03.06 21:10 7.83364000 7.83359000 7.83359000 7.83366000 7.83360768 0.00012933 23 1520370900 2018.03.06 21:15 7.83360000 7.83351000 7.83351000 7.83362000 7.83359838 0.00013076 16 1520371200 2018.03.06 21:20 7.83351000 7.83346000 7.83346000 7.83351000 7.83358520 0.00013483 12 1520371500 2018.03.06 21:25 7.83345000 7.83346000 7.83345000 7.83346000 7.83357328 0.00013871 5 1520371800 2018.03.06 21:30 7.83346000 7.83344000 7.83344000 7.83346000 7.83356059 0.00014361 4 1520372100 2018.03.06 21:35 7.83343000 7.83342000 7.83342000 7.83343000 7.83354720 0.00014912 3 1520372400 2018.03.06 21:40 7.83344000 7.83344000 7.83344000 7.83347000 7.83353699 0.00014930 9 1520372700 2018.03.06 21:45 7.83345000 7.83345000 7.83345000 7.83345000 7.83352870 0.00015086 2 1520373000 2018.03.06 21:50 7.83345000 7.83345000 7.83345000 7.83345000 7.83352121 0.00015272 9 1520373300 2018.03.06 21:55 7.83345000 7.83348000 7.83344000 7.83348000 7.83351728 0.00015420 13 1520373600 2018.03.06 22:00 7.83343000 7.83346000 7.83337000 7.83351000 7.83351183 0.00015504 40 1520373900 2018.03.06 22:05 7.83341000 7.83341000 7.83338000 7.83348000 7.83350213 0.00014848 25 1520374200 2018.03.06 22:10 7.83340000 7.83340000 7.83340000 7.83340000 7.83349240 0.00014106 2 1520374500 2018.03.06 22:15 7.83340000 7.83340000 7.83337000 7.83340000 7.83348360 0.00012484 11 1520374800 2018.03.06 22:20 7.83336000 7.83337000 7.83330000 7.83351000 7.83347278 0.00011124 46 1520375100 2018.03.06 22:25 7.83337000 7.83337000 7.83320000 7.83337000 7.83346299 0.00010449 30 1520375400 2018.03.06 22:30 7.83337000 7.83332000 7.83332000 7.83337000 7.83344938 0.00009590 7 1520375700 2018.03.06 22:35 7.83332000 7.83334000 7.83332000 7.83338000 7.83343896 0.00007706 8 1520376000 2018.03.06 22:40 7.83336000 7.83337000 7.83336000 7.83337000 7.83343239 0.00007313 2 1520376300 2018.03.06 22:45 7.83337000 7.83331000 7.83330000 7.83337000 7.83342074 0.00006513 21 1520376600 2018.03.06 22:50 7.83327000 7.83332000 7.83327000 7.83332000 7.83341114 0.00005642 5 1520376900 2018.03.06 22:55 7.83334000 7.83348000 7.83332000 7.83348000 7.83341770 0.00005498 15 1520377200 2018.03.06 23:00 7.83348000 7.83330000 7.83330000 7.83348000 7.83340649 0.00005782 12 1520377500 2018.03.06 23:05 7.83335000 7.83341000 7.83327000 7.83341000 7.83340682 0.00005663 20 1520377800 2018.03.06 23:10 7.83340000 7.83334000 7.83334000 7.83345000 7.83340046 0.00005681 16 1520378100 2018.03.06 23:15 7.83333000 7.83341000 7.83327000 7.83341000 7.83340137 0.00005683 12 1520378400 2018.03.06 23:20 7.83339000 7.83341000 7.83339000 7.83341000 7.83340219 0.00005638 3 1520378700 2018.03.06 23:25 7.83339000 7.83349000 7.83339000 7.83349000 7.83341055 0.00006075 11 1520379000 2018.03.06 23:30 7.83346000 7.83343000 7.83343000 7.83346000 7.83341241 0.00006089 8 1520379300 2018.03.06 23:35 7.83342000 7.83323000 7.83323000 7.83343000 7.83339503 0.00006532 23 1520379600 2018.03.06 23:40 7.83325000 7.83323000 7.83323000 7.83325000 7.83337932 0.00006916 6 1520379900 2018.03.06 23:45 7.83323000 7.83338000 7.83323000 7.83338000 7.83337938 0.00006883 32 1520380200 2018.03.06 23:50 7.83339000 7.83341000 7.83317000 7.83343000 7.83338230 0.00006964 16 1520380500 2018.03.06 23:55 7.83343000 7.83344000 7.83312000 7.83346000 7.83338779 0.00007203 48 1520380800 2018.03.07 00:00 7.83325000 7.83253000 7.83139000 7.83325000 7.83330610 0.00019632 4 1520381100 2018.03.07 00:05 7.83312000 7.83322000 7.83312000 7.83337000 7.83329790 0.00019743 4 1520381400 2018.03.07 00:10 7.83337000 7.83355000 7.83321000 7.83355000 7.83332191 0.00020289 10 1520381700 2018.03.07 00:15 7.83348000 7.83348000 7.83348000 7.83348000 7.83333696 0.00020536 3 1520382300 2018.03.07 00:25 7.83343000 7.83310000 7.83310000 7.83343000 7.83331440 0.00021172 12 1520383500 2018.03.07 00:45 7.83309000 7.83314000 7.83309000 7.83314000 7.83329779 0.00021597 3 1520384100 2018.03.07 00:55 7.83312000 7.83312000 7.83312000 7.83312000 7.83328086 0.00022074 1 1520384400 2018.03.07 01:00 7.83313000 7.83333000 7.83312000 7.83333000 7.83328554 0.00021618 19 1520384700 2018.03.07 01:05 7.83334000 7.83332000 7.83330000 7.83334000 7.83328882 0.00021612 8 1520385000 2018.03.07 01:10 7.83332000 7.83333000 7.83332000 7.83333000 7.83329274 0.00021454 4 1520385300 2018.03.07 01:15 7.83334000 7.83334000 7.83334000 7.83334000 7.83329724 0.00021455 5 1520385600 2018.03.07 01:20 7.83334000 7.83334000 7.83333000 7.83334000 7.83330131 0.00021344 7 1520386200 2018.03.07 01:30 7.83334000 7.83334000 7.83334000 7.83334000 7.83330500 0.00021250 1 1520386500 2018.03.07 01:35 7.83335000 7.83335000 7.83334000 7.83335000 7.83330928 0.00020922 10 1520386800 2018.03.07 01:40 7.83334000 7.83329000 7.83329000 7.83335000 7.83330745 0.00020721 13 1520387700 2018.03.07 01:55 7.83332000 7.83332000 7.83332000 7.83332000 7.83330864 0.00020668 1 1520388000 2018.03.07 02:00 7.83333000 7.83322000 7.83322000 7.83334000 7.83330020 0.00020578 27 1520388300 2018.03.07 02:05 7.83322000 7.83325000 7.83322000 7.83325000 7.83329542 0.00020468 3 1520388600 2018.03.07 02:10 7.83325000 7.83318000 7.83312000 7.83333000 7.83328443 0.00020307 33 1520388900 2018.03.07 02:15 7.83317000 7.83316000 7.83316000 7.83317000 7.83327258 0.00020004 2 1520389200 2018.03.07 02:20 7.83315000 7.83315000 7.83313000 7.83316000 7.83326090 0.00011587 9 1520389500 2018.03.07 02:25 7.83317000 7.83318000 7.83317000 7.83318000 7.83325320 0.00011806 2 1520389800 2018.03.07 02:30 7.83318000 7.83318000 7.83318000 7.83318000 7.83324623 0.00009945 4 1520390400 2018.03.07 02:40 7.83318000 7.83317000 7.83317000 7.83319000 7.83323897 0.00008612 9 1520390700 2018.03.07 02:45 7.83317000 7.83316000 7.83315000 7.83317000 7.83323145 0.00008299 6 1520391000 2018.03.07 02:50 7.83318000 7.83316000 7.83316000 7.83318000 7.83322464 0.00008336 4 1520391300 2018.03.07 02:55 7.83320000 7.83318000 7.83317000 7.83320000 7.83322039 0.00008194 12 1520391600 2018.03.07 03:00 7.83320000 7.83321000 7.83316000 7.83321000 7.83321940 0.00007849 15 1520391900 2018.03.07 03:05 7.83320000 7.83321000 7.83318000 7.83322000 7.83321851 0.00007543 19 1520392200 2018.03.07 03:10 7.83320000 7.83318000 7.83316000 7.83325000 7.83321484 0.00007231 19 1520392500 2018.03.07 03:15 7.83318000 7.83325000 7.83318000 7.83325000 7.83321819 0.00006677 10 1520392800 2018.03.07 03:20 7.83326000 7.83328000 7.83324000 7.83329000 7.83322407 0.00006252 13 1520393100 2018.03.07 03:25 7.83328000 7.83328000 7.83328000 7.83328000 7.83322940 0.00005904 5 1520393400 2018.03.07 03:30 7.83328000 7.83333000 7.83324000 7.83333000 7.83323898 0.00005995 21 1520393700 2018.03.07 03:35 7.83333000 7.83341000 7.83333000 7.83346000 7.83325527 0.00007558 19 1520394000 2018.03.07 03:40 7.83343000 7.83349000 7.83341000 7.83357000 7.83327762 0.00009910 48 1520394300 2018.03.07 03:45 7.83347000 7.83384000 7.83347000 7.83384000 7.83333118 0.00017308 43 1520394600 2018.03.07 03:50 7.83383000 7.83379000 7.83374000 7.83383000 7.83337488 0.00021379 26 1520394900 2018.03.07 03:55 7.83379000 7.83380000 7.83379000 7.83380000 7.83341537 0.00024266 6 1520395200 2018.03.07 04:00 7.83379000 7.83432000 7.83379000 7.83435000 7.83350152 0.00033214 88 1520395500 2018.03.07 04:05 7.83432000 7.83421000 7.83417000 7.83433000 7.83356900 0.00037847 55 1520395800 2018.03.07 04:10 7.83421000 7.83414000 7.83406000 7.83421000 7.83362338 0.00040579 25 1520396100 2018.03.07 04:15 7.83414000 7.83390000 7.83390000 7.83417000 7.83364972 0.00040625 40 1520396400 2018.03.07 04:20 7.83390000 7.83381000 7.83365000 7.83390000 7.83366499 0.00039771 95 1520396700 2018.03.07 04:25 7.83381000 7.83381000 7.83377000 7.83384000 7.83367880 0.00038602 41 1520397000 2018.03.07 04:30 7.83380000 7.83384000 7.83380000 7.83384000 7.83369415 0.00037293 9 1520397300 2018.03.07 04:35 7.83383000 7.83392000 7.83383000 7.83394000 7.83371566 0.00036157 19 1520397600 2018.03.07 04:40 7.83392000 7.83389000 7.83386000 7.83392000 7.83373226 0.00034750 14 1520397900 2018.03.07 04:45 7.83389000 7.83394000 7.83388000 7.83402000 7.83375205 0.00033181 36 1520398200 2018.03.07 04:50 7.83393000 7.83394000 7.83392000 7.83394000 7.83376995 0.00030912 23 1520398500 2018.03.07 04:55 7.83394000 7.83399000 7.83394000 7.83399000 7.83379091 0.00028945 15 1520398800 2018.03.07 05:00 7.83399000 7.83398000 7.83398000 7.83399000 7.83380891 0.00026718 9 1520399100 2018.03.07 05:05 7.83397000 7.83397000 7.83397000 7.83397000 7.83382426 0.00023912 15 1520399400 2018.03.07 05:10 7.83397000 7.83398000 7.83397000 7.83398000 7.83383909 0.00021022 5 1520399700 2018.03.07 05:15 7.83399000 7.83401000 7.83396000 7.83401000 7.83385537 0.00018385 19 1520400000 2018.03.07 05:20 7.83401000 7.83396000 7.83396000 7.83401000 7.83386533 0.00016077 31 1520400300 2018.03.07 05:25 7.83396000 7.83386000 7.83385000 7.83396000 7.83386482 0.00016095 26 1520400600 2018.03.07 05:30 7.83386000 7.83383000 7.83380000 7.83386000 7.83386151 0.00016216 10 1520400900 2018.03.07 05:35 7.83380000 7.83379000 7.83379000 7.83382000 7.83385470 0.00016636 19 1520401200 2018.03.07 05:40 7.83379000 7.83385000 7.83379000 7.83385000 7.83385425 0.00013008 15 1520401500 2018.03.07 05:45 7.83383000 7.83383000 7.83382000 7.83386000 7.83385194 0.00010437 9 1520401800 2018.03.07 05:50 7.83384000 7.83394000 7.83384000 7.83397000 7.83386033 0.00007977 43 1520402100 2018.03.07 05:55 7.83397000 7.83405000 7.83397000 7.83408000 7.83387839 0.00008144 16 1520402400 2018.03.07 06:00 7.83409000 7.83418000 7.83406000 7.83419000 7.83390712 0.00009446 26 1520402700 2018.03.07 06:05 7.83419000 7.83409000 7.83409000 7.83420000 7.83392453 0.00009597 24 1520403000 2018.03.07 06:10 7.83412000 7.83460000 7.83412000 7.83460000 7.83398886 0.00016932 97 1520403300 2018.03.07 06:15 7.83461000 7.83461000 7.83460000 7.83461000 7.83404802 0.00021952 5 1520403600 2018.03.07 06:20 7.83460000 7.83467000 7.83460000 7.83468000 7.83410726 0.00026295 18 1520403900 2018.03.07 06:25 7.83466000 7.83464000 7.83464000 7.83467000 7.83415799 0.00029396 7 1520404200 2018.03.07 06:30 7.83465000 7.83464000 7.83457000 7.83466000 7.83420390 0.00031769 14 1520404500 2018.03.07 06:35 7.83459000 7.83464000 7.83459000 7.83464000 7.83424543 0.00033742 4 1520404800 2018.03.07 06:40 7.83464000 7.83463000 7.83463000 7.83465000 7.83428206 0.00035105 11 1520405100 2018.03.07 06:45 7.83462000 7.83459000 7.83459000 7.83463000 7.83431139 0.00035726 21 1520405400 2018.03.07 06:50 7.83460000 7.83467000 7.83460000 7.83470000 7.83434554 0.00036560 24 1520405700 2018.03.07 06:55 7.83466000 7.83474000 7.83465000 7.83474000 7.83438311 0.00037598 28 1520406000 2018.03.07 07:00 7.83474000 7.83473000 7.83471000 7.83474000 7.83441614 0.00037828 22 1520406300 2018.03.07 07:05 7.83473000 7.83476000 7.83473000 7.83487000 7.83444889 0.00037064 46 1520406600 2018.03.07 07:10 7.83476000 7.83469000 7.83467000 7.83476000 7.83447186 0.00035088 15 1520406900 2018.03.07 07:15 7.83471000 7.83471000 7.83470000 7.83473000 7.83449454 0.00032191 8 1520407200 2018.03.07 07:20 7.83470000 7.83468000 7.83466000 7.83470000 7.83451220 0.00029075 8 1520407500 2018.03.07 07:25 7.83468000 7.83465000 7.83463000 7.83468000 7.83452532 0.00024802 14 1520407800 2018.03.07 07:30 7.83464000 7.83466000 7.83464000 7.83470000 7.83453815 0.00020979 13 1520408100 2018.03.07 07:35 7.83466000 7.83464000 7.83464000 7.83466000 7.83454785 0.00017691 2 1520408400 2018.03.07 07:40 7.83465000 7.83459000 7.83459000 7.83470000 7.83455186 0.00015481 16 1520408700 2018.03.07 07:45 7.83455000 7.83459000 7.83455000 7.83459000 7.83455550 0.00011236 13 1520409000 2018.03.07 07:50 7.83460000 7.83437000 7.83437000 7.83460000 7.83453783 0.00013312 30 1520409300 2018.03.07 07:55 7.83437000 7.83437000 7.83433000 7.83437000 7.83452185 0.00014888 19 1520409600 2018.03.07 08:00 7.83437000 7.83430000 7.83430000 7.83439000 7.83450072 0.00016701 18 1520409900 2018.03.07 08:05 7.83430000 7.83430000 7.83429000 7.83430000 7.83448160 0.00018166 3 1520410200 2018.03.07 08:10 7.83431000 7.83429000 7.83429000 7.83433000 7.83446335 0.00019367 19 1520410500 2018.03.07 08:15 7.83429000 7.83431000 7.83426000 7.83433000 7.83444875 0.00020065 15 1520410800 2018.03.07 08:20 7.83431000 7.83432000 7.83431000 7.83432000 7.83443649 0.00020502 4 1520411100 2018.03.07 08:25 7.83429000 7.83434000 7.83429000 7.83434000 7.83442730 0.00020790 27 1520411400 2018.03.07 08:30 7.83434000 7.83426000 7.83426000 7.83434000 7.83441136 0.00021148 10 1520411700 2018.03.07 08:35 7.83426000 7.83410000 7.83410000 7.83429000 7.83438171 0.00022204 38 1520412000 2018.03.07 08:40 7.83410000 7.83415000 7.83406000 7.83415000 7.83435964 0.00022270 18 1520412300 2018.03.07 08:45 7.83415000 7.83415000 7.83415000 7.83419000 7.83433968 0.00021617 7 1520412600 2018.03.07 08:50 7.83415000 7.83409000 7.83405000 7.83415000 7.83431590 0.00021641 34 1520412900 2018.03.07 08:55 7.83411000 7.83414000 7.83411000 7.83416000 7.83429915 0.00020626 12 1520413200 2018.03.07 09:00 7.83414000 7.83400000 7.83396000 7.83414000 7.83427066 0.00020589 54 1520413500 2018.03.07 09:05 7.83402000 7.83391000 7.83391000 7.83402000 7.83423631 0.00021091 22 1520413800 2018.03.07 09:10 7.83391000 7.83380000 7.83376000 7.83392000 7.83419475 0.00021903 69 1520414100 2018.03.07 09:15 7.83381000 7.83408000 7.83379000 7.83409000 7.83418383 0.00019863 52 1520414400 2018.03.07 09:20 7.83410000 7.83425000 7.83410000 7.83429000 7.83419013 0.00017660 43 1520414700 2018.03.07 09:25 7.83420000 7.83433000 7.83418000 7.83433000 7.83420345 0.00015579 39 1520415000 2018.03.07 09:30 7.83432000 7.83437000 7.83428000 7.83439000 7.83421931 0.00015765 37 1520415300 2018.03.07 09:35 7.83437000 7.83434000 7.83433000 7.83438000 7.83423081 0.00015880 28 1520415600 2018.03.07 09:40 7.83433000 7.83428000 7.83428000 7.83435000 7.83423549 0.00015968 63 1520415900 2018.03.07 09:45 7.83428000 7.83424000 7.83424000 7.83428000 7.83423592 0.00015916 10 1520416200 2018.03.07 09:50 7.83427000 7.83424000 7.83424000 7.83427000 7.83423631 0.00015883 19 1520416500 2018.03.07 09:55 7.83423000 7.83476000 7.83423000 7.83480000 7.83428618 0.00020983 75 1520416800 2018.03.07 10:00 7.83477000 7.83469000 7.83461000 7.83484000 7.83432464 0.00024132 81 1520417100 2018.03.07 10:05 7.83469000 7.83445000 7.83444000 7.83470000 7.83433658 0.00024774 57 1520417400 2018.03.07 10:10 7.83443000 7.83441000 7.83437000 7.83452000 7.83434357 0.00025053 46 1520417700 2018.03.07 10:15 7.83438000 7.83437000 7.83433000 7.83442000 7.83434609 0.00024556 64 1520418000 2018.03.07 10:20 7.83436000 7.83442000 7.83436000 7.83442000 7.83435313 0.00024459 30 1520418300 2018.03.07 10:25 7.83443000 7.83436000 7.83436000 7.83444000 7.83435378 0.00024055 21 1520418600 2018.03.07 10:30 7.83436000 7.83439000 7.83436000 7.83440000 7.83435723 0.00023429 23 1520418900 2018.03.07 10:35 7.83440000 7.83433000 7.83431000 7.83441000 7.83435464 0.00022866 29 1520419200 2018.03.07 10:40 7.83432000 7.83436000 7.83431000 7.83437000 7.83435515 0.00021456 15 1520419500 2018.03.07 10:45 7.83437000 7.83454000 7.83437000 7.83459000 7.83437275 0.00019573 46 1520419800 2018.03.07 10:50 7.83453000 7.83444000 7.83444000 7.83454000 7.83437916 0.00014849 35 1520420100 2018.03.07 10:55 7.83442000 7.83479000 7.83437000 7.83481000 7.83441829 0.00015654 80 1520420400 2018.03.07 11:00 7.83480000 7.83488000 7.83479000 7.83502000 7.83446226 0.00018149 95 1520420700 2018.03.07 11:05 7.83486000 7.83482000 7.83482000 7.83487000 7.83449633 0.00019703 11 1520421000 2018.03.07 11:10 7.83481000 7.83482000 7.83479000 7.83482000 7.83452716 0.00021024 28 1520421300 2018.03.07 11:15 7.83482000 7.83496000 7.83482000 7.83496000 7.83456838 0.00023128 25 1520421600 2018.03.07 11:20 7.83496000 7.83491000 7.83491000 7.83497000 7.83460091 0.00023840 37 1520421900 2018.03.07 11:25 7.83491000 7.83494000 7.83490000 7.83497000 7.83463321 0.00023992 26 1520422200 2018.03.07 11:30 7.83494000 7.83500000 7.83494000 7.83500000 7.83466814 0.00024055 19 1520422500 2018.03.07 11:35 7.83499000 7.83516000 7.83499000 7.83522000 7.83471498 0.00027063 38 1520422800 2018.03.07 11:40 7.83515000 7.83542000 7.83513000 7.83542000 7.83478213 0.00032577 39 1520423100 2018.03.07 11:45 7.83542000 7.83562000 7.83532000 7.83562000 7.83486193 0.00038430 72 1520423400 2018.03.07 11:50 7.83562000 7.83563000 7.83559000 7.83564000 7.83493508 0.00042452 40 1520423700 2018.03.07 11:55 7.83562000 7.83581000 7.83562000 7.83581000 7.83501840 0.00046760 87 1520424000 2018.03.07 12:00 7.83572000 7.83572000 7.83572000 7.83575000 7.83508522 0.00048952 15 1520424300 2018.03.07 12:05 7.83572000 7.83571000 7.83567000 7.83572000 7.83514472 0.00049502 26 1520424600 2018.03.07 12:10 7.83570000 7.83520000 7.83519000 7.83571000 7.83514999 0.00046659 141 1520424900 2018.03.07 12:15 7.83519000 7.83522000 7.83516000 7.83524000 7.83515666 0.00043021 20 1520425200 2018.03.07 12:20 7.83522000 7.83508000 7.83508000 7.83522000 7.83514936 0.00039160 13 1520425500 2018.03.07 12:25 7.83507000 7.83539000 7.83504000 7.83539000 7.83517227 0.00037012 50 1520425800 2018.03.07 12:30 7.83538000 7.83559000 7.83533000 7.83559000 7.83521206 0.00034002 32 1520426100 2018.03.07 12:35 7.83562000 7.83564000 7.83560000 7.83566000 7.83525281 0.00033513 25 1520426400 2018.03.07 12:40 7.83561000 7.83556000 7.83556000 7.83561000 7.83528207 0.00032801 6 1520426700 2018.03.07 12:45 7.83557000 7.83562000 7.83557000 7.83562000 7.83531425 0.00031510 54 1520427000 2018.03.07 12:50 7.83561000 7.83557000 7.83557000 7.83562000 7.83533861 0.00029558 30 1520427300 2018.03.07 12:55 7.83558000 7.83561000 7.83558000 7.83570000 7.83536446 0.00028345 67 1520427600 2018.03.07 13:00 7.83561000 7.83539000 7.83534000 7.83561000 7.83536689 0.00026395 56 1520427900 2018.03.07 13:05 7.83539000 7.83538000 7.83530000 7.83539000 7.83536814 0.00024560 36 1520428200 2018.03.07 13:10 7.83537000 7.83530000 7.83530000 7.83537000 7.83536165 0.00023512 31 1520428500 2018.03.07 13:15 7.83530000 7.83524000 7.83523000 7.83533000 7.83535006 0.00023871 42 1520428800 2018.03.07 13:20 7.83524000 7.83527000 7.83524000 7.83530000 7.83534244 0.00024302 24 1520429100 2018.03.07 13:25 7.83527000 7.83492000 7.83488000 7.83527000 7.83530221 0.00027166 30 1520429400 2018.03.07 13:30 7.83496000 7.83492000 7.83492000 7.83496000 7.83526581 0.00029101 9 1520429700 2018.03.07 13:35 7.83491000 7.83515000 7.83490000 7.83525000 7.83525478 0.00027029 33 1520430000 2018.03.07 13:40 7.83515000 7.83516000 7.83512000 7.83516000 7.83524575 0.00025380 18 1520430300 2018.03.07 13:45 7.83516000 7.83525000 7.83516000 7.83525000 7.83524615 0.00023147 4 1520430600 2018.03.07 13:50 7.83525000 7.83515000 7.83515000 7.83525000 7.83523700 0.00023532 21 1520430900 2018.03.07 13:55 7.83517000 7.83527000 7.83515000 7.83528000 7.83524014 0.00023428 71 1520431200 2018.03.07 14:00 7.83527000 7.83542000 7.83520000 7.83552000 7.83525727 0.00022824 99 1520431500 2018.03.07 14:05 7.83541000 7.83536000 7.83536000 7.83542000 7.83526705 0.00022416 27 1520431800 2018.03.07 14:10 7.83535000 7.83539000 7.83535000 7.83539000 7.83527876 0.00021092 5 1520432100 2018.03.07 14:15 7.83539000 7.83567000 7.83539000 7.83569000 7.83531602 0.00020781 24 1520432400 2018.03.07 14:20 7.83567000 7.83567000 7.83567000 7.83567000 7.83534974 0.00021517 2 1520432700 2018.03.07 14:25 7.83564000 7.83566000 7.83560000 7.83566000 7.83537928 0.00022148 12 1520433000 2018.03.07 14:30 7.83561000 7.83566000 7.83561000 7.83566000 7.83540602 0.00023213 10 1520433300 2018.03.07 14:35 7.83560000 7.83542000 7.83542000 7.83560000 7.83540735 0.00022806 45 1520433600 2018.03.07 14:40 7.83542000 7.83537000 7.83537000 7.83547000 7.83540379 0.00022702 49 1520433900 2018.03.07 14:45 7.83538000 7.83538000 7.83537000 7.83539000 7.83540153 0.00022631 9 1520434200 2018.03.07 14:50 7.83538000 7.83537000 7.83537000 7.83539000 7.83539852 0.00022441 11 1520434500 2018.03.07 14:55 7.83538000 7.83542000 7.83537000 7.83543000 7.83540057 0.00022216 16 1520434800 2018.03.07 15:00 7.83540000 7.83540000 7.83538000 7.83544000 7.83540052 0.00022022 38 1520435100 2018.03.07 15:05 7.83541000 7.83535000 7.83532000 7.83541000 7.83539570 0.00019191 32 1520435400 2018.03.07 15:10 7.83535000 7.83560000 7.83535000 7.83564000 7.83541516 0.00016607 56 1520435700 2018.03.07 15:15 7.83559000 7.83564000 7.83555000 7.83572000 7.83543657 0.00016246 67 1520436000 2018.03.07 15:20 7.83565000 7.83572000 7.83561000 7.83572000 7.83546357 0.00016164 24 1520436300 2018.03.07 15:25 7.83572000 7.83568000 7.83565000 7.83578000 7.83548418 0.00016105 23 1520436600 2018.03.07 15:30 7.83565000 7.83570000 7.83564000 7.83571000 7.83550473 0.00014882 28 1520436900 2018.03.07 15:35 7.83571000 7.83568000 7.83567000 7.83571000 7.83552143 0.00014293 43 1520437200 2018.03.07 15:40 7.83568000 7.83568000 7.83567000 7.83569000 7.83553653 0.00014425 36 1520437500 2018.03.07 15:45 7.83568000 7.83567000 7.83567000 7.83570000 7.83554924 0.00014070 20 1520437800 2018.03.07 15:50 7.83568000 7.83571000 7.83566000 7.83575000 7.83556455 0.00013908 50 1520438100 2018.03.07 15:55 7.83571000 7.83570000 7.83569000 7.83574000 7.83557745 0.00014009 29 1520438400 2018.03.07 16:00 7.83570000 7.83568000 7.83568000 7.83573000 7.83558722 0.00014098 14 1520438700 2018.03.07 16:05 7.83573000 7.83566000 7.83555000 7.83573000 7.83559415 0.00014178 30 1520439000 2018.03.07 16:10 7.83570000 7.83572000 7.83564000 7.83573000 7.83560613 0.00014567 55 1520439300 2018.03.07 16:15 7.83574000 7.83573000 7.83569000 7.83574000 7.83561793 0.00014388 27 1520439600 2018.03.07 16:20 7.83576000 7.83580000 7.83575000 7.83580000 7.83563527 0.00014038 44 1520439900 2018.03.07 16:25 7.83580000 7.83576000 7.83574000 7.83580000 7.83564715 0.00013194 32 1520440200 2018.03.07 16:30 7.83576000 7.83581000 7.83576000 7.83584000 7.83566266 0.00012197 64 1520440500 2018.03.07 16:35 7.83581000 7.83581000 7.83580000 7.83586000 7.83567669 0.00011344 18 1520440800 2018.03.07 16:40 7.83581000 7.83580000 7.83580000 7.83582000 7.83568844 0.00009751 6 1520441100 2018.03.07 16:45 7.83580000 7.83593000 7.83580000 7.83594000 7.83571144 0.00007478 29 1520441400 2018.03.07 16:50 7.83591000 7.83596000 7.83590000 7.83597000 7.83573511 0.00008470 28 1520441700 2018.03.07 16:55 7.83597000 7.83591000 7.83590000 7.83597000 7.83575177 0.00008859 48 1520442000 2018.03.07 17:00 7.83592000 7.83583000 7.83582000 7.83592000 7.83575922 0.00008957 63 1520442300 2018.03.07 17:05 7.83582000 7.83585000 7.83582000 7.83585000 7.83576787 0.00008954 7 1520442600 2018.03.07 17:10 7.83587000 7.83588000 7.83584000 7.83590000 7.83577855 0.00009112 48 1520442900 2018.03.07 17:15 7.83587000 7.83593000 7.83587000 7.83600000 7.83579297 0.00009388 35 1520443200 2018.03.07 17:20 7.83594000 7.83596000 7.83593000 7.83611000 7.83580888 0.00009716 50 1520443500 2018.03.07 17:25 7.83596000 7.83589000 7.83583000 7.83598000 7.83581660 0.00009356 43 1520443800 2018.03.07 17:30 7.83589000 7.83590000 7.83585000 7.83597000 7.83582455 0.00009195 50 1520444100 2018.03.07 17:35 7.83591000 7.83561000 7.83561000 7.83592000 7.83580411 0.00010126 42 1520444400 2018.03.07 17:40 7.83561000 7.83571000 7.83557000 7.83577000 7.83579515 0.00010167 72 1520444700 2018.03.07 17:45 7.83571000 7.83570000 7.83567000 7.83571000 7.83578609 0.00010242 50 1520445000 2018.03.07 17:50 7.83568000 7.83571000 7.83567000 7.83577000 7.83577884 0.00010566 38 1520445300 2018.03.07 17:55 7.83571000 7.83629000 7.83568000 7.83632000 7.83582752 0.00013912 198 1520445600 2018.03.07 18:00 7.83630000 7.83633000 7.83598000 7.83639000 7.83587538 0.00017133 144 1520445900 2018.03.07 18:05 7.83632000 7.83630000 7.83629000 7.83633000 7.83591582 0.00019210 31 1520446200 2018.03.07 18:10 7.83630000 7.83633000 7.83629000 7.83633000 7.83595526 0.00021269 29 1520446500 2018.03.07 18:15 7.83632000 7.83632000 7.83627000 7.83636000 7.83599000 0.00022786 16 1520446800 2018.03.07 18:20 7.83633000 7.83637000 7.83632000 7.83637000 7.83602619 0.00024284 27 1520447100 2018.03.07 18:25 7.83638000 7.83640000 7.83636000 7.83641000 7.83606179 0.00026074 19 1520447400 2018.03.07 18:30 7.83637000 7.83637000 7.83636000 7.83640000 7.83609115 0.00027382 13 1520447700 2018.03.07 18:35 7.83636000 7.83631000 7.83626000 7.83636000 7.83611199 0.00027910 15 1520448000 2018.03.07 18:40 7.83630000 7.83630000 7.83629000 7.83630000 7.83612989 0.00027822 26 1520448300 2018.03.07 18:45 7.83629000 7.83629000 7.83628000 7.83630000 7.83614514 0.00027581 22 1520448600 2018.03.07 18:50 7.83630000 7.83599000 7.83599000 7.83630000 7.83613037 0.00026955 63 1520448900 2018.03.07 18:55 7.83595000 7.83571000 7.83563000 7.83595000 7.83609033 0.00027895 47 1520449200 2018.03.07 19:00 7.83571000 7.83569000 7.83569000 7.83572000 7.83605221 0.00029213 11 1520449500 2018.03.07 19:05 7.83571000 7.83582000 7.83571000 7.83582000 7.83603009 0.00029683 11 1520449800 2018.03.07 19:10 7.83582000 7.83582000 7.83580000 7.83582000 7.83601008 0.00030233 12 1520450100 2018.03.07 19:15 7.83582000 7.83583000 7.83580000 7.83583000 7.83599293 0.00029614 16 1520450400 2018.03.07 19:20 7.83582000 7.83585000 7.83582000 7.83585000 7.83597932 0.00029572 6 1520450700 2018.03.07 19:25 7.83585000 7.83590000 7.83585000 7.83591000 7.83597176 0.00029273 15 1520451000 2018.03.07 19:30 7.83590000 7.83588000 7.83588000 7.83591000 7.83596303 0.00029171 13 1520451300 2018.03.07 19:35 7.83588000 7.83588000 7.83588000 7.83588000 7.83595512 0.00028649 1 1520451600 2018.03.07 19:40 7.83588000 7.83590000 7.83588000 7.83590000 7.83594987 0.00027633 4 1520451900 2018.03.07 19:45 7.83589000 7.83591000 7.83589000 7.83591000 7.83594607 0.00026652 6 1520452200 2018.03.07 19:50 7.83590000 7.83589000 7.83589000 7.83590000 7.83594073 0.00025428 2 1520452500 2018.03.07 19:55 7.83591000 7.83597000 7.83591000 7.83602000 7.83594352 0.00023909 20 1520452800 2018.03.07 20:00 7.83599000 7.83598000 7.83598000 7.83605000 7.83594699 0.00021877 13 1520453100 2018.03.07 20:05 7.83598000 7.83596000 7.83596000 7.83598000 7.83594823 0.00019384 4 1520453400 2018.03.07 20:10 7.83598000 7.83599000 7.83598000 7.83599000 7.83595221 0.00016976 4 1520453700 2018.03.07 20:15 7.83600000 7.83600000 7.83600000 7.83600000 7.83595676 0.00015091 1 1520454000 2018.03.07 20:20 7.83601000 7.83599000 7.83599000 7.83602000 7.83595993 0.00013126 4 1520454300 2018.03.07 20:25 7.83599000 7.83597000 7.83597000 7.83599000 7.83596089 0.00010913 4 1520454600 2018.03.07 20:30 7.83597000 7.83595000 7.83595000 7.83597000 7.83595985 0.00010833 4 1520454900 2018.03.07 20:35 7.83595000 7.83595000 7.83595000 7.83595000 7.83595891 0.00009230 1 1520455200 2018.03.07 20:40 7.83595000 7.83595000 7.83595000 7.83595000 7.83595806 0.00006958 9 1520455500 2018.03.07 20:45 7.83595000 7.83595000 7.83595000 7.83595000 7.83595729 0.00006199 2 1520455800 2018.03.07 20:50 7.83595000 7.83595000 7.83595000 7.83595000 7.83595660 0.00005357 1 1520456100 2018.03.07 20:55 7.83595000 7.83595000 7.83595000 7.83595000 7.83595597 0.00004525 2 1520456400 2018.03.07 21:00 7.83595000 7.83595000 7.83595000 7.83600000 7.83595540 0.00003840 5 1520456700 2018.03.07 21:05 7.83595000 7.83595000 7.83595000 7.83595000 7.83595489 0.00003624 1 1520457000 2018.03.07 21:10 7.83596000 7.83598000 7.83596000 7.83599000 7.83595728 0.00003299 3 1520457300 2018.03.07 21:15 7.83599000 7.83599000 7.83599000 7.83599000 7.83596040 0.00002929 1 1520457900 2018.03.07 21:25 7.83600000 7.83601000 7.83600000 7.83601000 7.83596512 0.00002839 2 1520458200 2018.03.07 21:30 7.83600000 7.83600000 7.83600000 7.83600000 7.83596844 0.00002677 1 1520458500 2018.03.07 21:35 7.83604000 7.83602000 7.83602000 7.83607000 7.83597335 0.00002283 5 1520459100 2018.03.07 21:45 7.83601000 7.83601000 7.83601000 7.83601000 7.83597684 0.00002426 1 1520459400 2018.03.07 21:50 7.83603000 7.83605000 7.83603000 7.83607000 7.83598381 0.00002968 5 1520459700 2018.03.07 21:55 7.83607000 7.83600000 7.83598000 7.83607000 7.83598535 0.00002964 19 1520460000 2018.03.07 22:00 7.83601000 7.83601000 7.83601000 7.83601000 7.83598770 0.00003052 1 1520460300 2018.03.07 22:05 7.83604000 7.83605000 7.83602000 7.83606000 7.83599363 0.00003459 7 1520460600 2018.03.07 22:10 7.83606000 7.83611000 7.83606000 7.83611000 7.83600472 0.00004557 6 1520460900 2018.03.07 22:15 7.83612000 7.83609000 7.83609000 7.83612000 7.83601284 0.00005087 2 1520461200 2018.03.07 22:20 7.83607000 7.83607000 7.83607000 7.83607000 7.83601828 0.00005197 1 1520461800 2018.03.07 22:30 7.83605000 7.83605000 7.83605000 7.83605000 7.83602130 0.00005095 1 1520462100 2018.03.07 22:35 7.83606000 7.83606000 7.83606000 7.83606000 7.83602499 0.00004995 1 1520462700 2018.03.07 22:45 7.83607000 7.83605000 7.83605000 7.83607000 7.83602737 0.00004781 3 1520463000 2018.03.07 22:50 7.83604000 7.83611000 7.83602000 7.83611000 7.83603524 0.00004919 5 1520463300 2018.03.07 22:55 7.83609000 7.83612000 7.83609000 7.83614000 7.83604331 0.00005001 9 1520463600 2018.03.07 23:00 7.83609000 7.83609000 7.83609000 7.83609000 7.83604776 0.00004706 1 1520464200 2018.03.07 23:10 7.83605000 7.83601000 7.83601000 7.83605000 7.83604416 0.00004236 3 1520464500 2018.03.07 23:15 7.83606000 7.83616000 7.83606000 7.83616000 7.83605519 0.00004675 5 1520465400 2018.03.07 23:30 7.83609000 7.83611000 7.83604000 7.83611000 7.83606041 0.00004595 9 1520465700 2018.03.07 23:35 7.83612000 7.83609000 7.83609000 7.83612000 7.83606323 0.00004496 3 1520466000 2018.03.07 23:40 7.83610000 7.83611000 7.83610000 7.83614000 7.83606769 0.00004363 4 1520466300 2018.03.07 23:45 7.83610000 7.83595000 7.83595000 7.83610000 7.83605648 0.00005047 26 1520466600 2018.03.07 23:50 7.83595000 7.83595000 7.83595000 7.83595000 7.83604634 0.00005676 3 1520466900 2018.03.07 23:55 7.83595000 7.83595000 7.83595000 7.83595000 7.83603716 0.00006296 3 1520467200 2018.03.08 00:00 7.83550000 7.83550000 7.83352000 7.83550000 7.83598600 0.00014287 5 1520467500 2018.03.08 00:05 7.83542000 7.83532000 7.83532000 7.83542000 7.83592257 0.00021919 8 1520467800 2018.03.08 00:10 7.83527000 7.83527000 7.83527000 7.83527000 7.83586042 0.00027722 5 1520468100 2018.03.08 00:15 7.83527000 7.83527000 7.83527000 7.83527000 7.83580419 0.00031723 8 1520468400 2018.03.08 00:20 7.83512000 7.83512000 7.83512000 7.83512000 7.83573903 0.00036403 5 1520468700 2018.03.08 00:25 7.83505000 7.83470000 7.83470000 7.83512000 7.83564008 0.00045031 8 1520469000 2018.03.08 00:30 7.83470000 7.83477000 7.83462000 7.83477000 7.83555721 0.00050489 17 1520469300 2018.03.08 00:35 7.83469000 7.83470000 7.83462000 7.83470000 7.83547557 0.00055108 17 1520469600 2018.03.08 00:40 7.83470000 7.83470000 7.83470000 7.83470000 7.83540171 0.00058404 1 1520470200 2018.03.08 00:50 7.83470000 7.83465000 7.83454000 7.83470000 7.83533012 0.00060608 7 1520470800 2018.03.08 01:00 7.83454000 7.83467000 7.83454000 7.83472000 7.83526725 0.00061442 28 1520471400 2018.03.08 01:10 7.83457000 7.83467000 7.83457000 7.83467000 7.83521037 0.00061479 5 1520471700 2018.03.08 01:15 7.83467000 7.83467000 7.83467000 7.83467000 7.83515890 0.00061169 3 1520472300 2018.03.08 01:25 7.83455000 7.83455000 7.83455000 7.83455000 7.83510091 0.00059574 4 1520472600 2018.03.08 01:30 7.83455000 7.83467000 7.83455000 7.83472000 7.83505987 0.00056581 9 1520472900 2018.03.08 01:35 7.83467000 7.83467000 7.83467000 7.83467000 7.83502274 0.00052775 1 1520473200 2018.03.08 01:40 7.83467000 7.83467000 7.83467000 7.83467000 7.83498915 0.00047607 1 1520473500 2018.03.08 01:45 7.83457000 7.83457000 7.83457000 7.83487000 7.83494923 0.00043347 21 1520473800 2018.03.08 01:50 7.83487000 7.83427000 7.83427000 7.83487000 7.83488454 0.00039314 32 1520474100 2018.03.08 01:55 7.83410000 7.83458000 7.83410000 7.83458000 7.83485554 0.00031360 14 1520474400 2018.03.08 02:00 7.83458000 7.83457000 7.83457000 7.83463000 7.83482834 0.00027716 25 1520474700 2018.03.08 02:05 7.83444000 7.83461000 7.83437000 7.83466000 7.83480755 0.00025087 21 1520475000 2018.03.08 02:10 7.83461000 7.83461000 7.83461000 7.83461000 7.83478873 0.00022343 3 1520475600 2018.03.08 02:20 7.83461000 7.83456000 7.83456000 7.83465000 7.83476695 0.00018799 18 1520475900 2018.03.08 02:25 7.83457000 7.83452000 7.83400000 7.83457000 7.83474343 0.00016047 123 1520476200 2018.03.08 02:30 7.83452000 7.83452000 7.83441000 7.83452000 7.83472215 0.00015142 14 1520476500 2018.03.08 02:35 7.83453000 7.83451000 7.83451000 7.83456000 7.83470195 0.00014288 5 1520476800 2018.03.08 02:40 7.83451000 7.83446000 7.83446000 7.83451000 7.83467890 0.00013595 16 1520477100 2018.03.08 02:45 7.83446000 7.83455000 7.83446000 7.83456000 7.83466663 0.00013020 16 1520477400 2018.03.08 02:50 7.83451000 7.83473000 7.83451000 7.83488000 7.83467266 0.00013492 64 1520477700 2018.03.08 02:55 7.83473000 7.83472000 7.83470000 7.83473000 7.83467717 0.00013833 13 1520478000 2018.03.08 03:00 7.83472000 7.83471000 7.83469000 7.83473000 7.83468030 0.00014059 18 1520478300 2018.03.08 03:05 7.83474000 7.83469000 7.83469000 7.83481000 7.83468122 0.00014120 29 1520478600 2018.03.08 03:10 7.83469000 7.83470000 7.83469000 7.83473000 7.83468301 0.00013932 12 1520478900 2018.03.08 03:15 7.83472000 7.83469000 7.83469000 7.83479000 7.83468368 0.00013971 26 1520479200 2018.03.08 03:20 7.83469000 7.83516000 7.83469000 7.83522000 7.83472904 0.00019670 102 1520479500 2018.03.08 03:25 7.83516000 7.83515000 7.83508000 7.83577000 7.83476913 0.00023622 133 1520479800 2018.03.08 03:30 7.83516000 7.83527000 7.83515000 7.83527000 7.83481683 0.00027792 38 1520480100 2018.03.08 03:35 7.83526000 7.83479000 7.83462000 7.83527000 7.83481428 0.00024851 184 1520480400 2018.03.08 03:40 7.83481000 7.83439000 7.83414000 7.83482000 7.83477387 0.00024504 105 1520480700 2018.03.08 03:45 7.83439000 7.83429000 7.83428000 7.83440000 7.83472779 0.00025157 45 1520481000 2018.03.08 03:50 7.83429000 7.83424000 7.83414000 7.83434000 7.83468133 0.00026576 114 1520481300 2018.03.08 03:55 7.83429000 7.83428000 7.83428000 7.83431000 7.83464311 0.00027789 24 1520481600 2018.03.08 04:00 7.83429000 7.83428000 7.83428000 7.83430000 7.83460853 0.00028971 18 1520481900 2018.03.08 04:05 7.83430000 7.83428000 7.83424000 7.83431000 7.83457724 0.00030111 26 1520482200 2018.03.08 04:10 7.83431000 7.83430000 7.83428000 7.83435000 7.83455084 0.00031104 35 1520482500 2018.03.08 04:15 7.83429000 7.83372000 7.83368000 7.83429000 7.83447171 0.00037479 120 1520482800 2018.03.08 04:20 7.83372000 7.83382000 7.83372000 7.83389000 7.83440964 0.00041687 47 1520483100 2018.03.08 04:25 7.83383000 7.83395000 7.83381000 7.83400000 7.83436587 0.00044033 58 1520483400 2018.03.08 04:30 7.83396000 7.83394000 7.83394000 7.83397000 7.83432531 0.00045420 13 1520483700 2018.03.08 04:35 7.83394000 7.83378000 7.83363000 7.83395000 7.83427337 0.00047546 62 1520484000 2018.03.08 04:40 7.83377000 7.83384000 7.83377000 7.83384000 7.83423210 0.00048607 13 1520484300 2018.03.08 04:45 7.83385000 7.83413000 7.83383000 7.83414000 7.83422238 0.00047821 58 1520484600 2018.03.08 04:50 7.83414000 7.83394000 7.83390000 7.83415000 7.83419548 0.00047625 30 1520484900 2018.03.08 04:55 7.83395000 7.83397000 7.83394000 7.83402000 7.83417401 0.00047016 48 1520485200 2018.03.08 05:00 7.83397000 7.83396000 7.83396000 7.83400000 7.83415363 0.00042054 9 1520485500 2018.03.08 05:05 7.83398000 7.83393000 7.83393000 7.83400000 7.83413233 0.00036087 15 1520485800 2018.03.08 05:10 7.83395000 7.83386000 7.83385000 7.83395000 7.83410639 0.00025964 30 1520486100 2018.03.08 05:15 7.83389000 7.83421000 7.83387000 7.83423000 7.83411626 0.00021374 111 1520486400 2018.03.08 05:20 7.83422000 7.83469000 7.83421000 7.83481000 7.83417090 0.00025765 219 1520486700 2018.03.08 05:25 7.83469000 7.83482000 7.83468000 7.83496000 7.83423272 0.00031575 163 1520487000 2018.03.08 05:30 7.83487000 7.83485000 7.83483000 7.83495000 7.83429151 0.00036685 115 1520487300 2018.03.08 05:35 7.83485000 7.83458000 7.83455000 7.83485000 7.83431898 0.00038429 50 1520487600 2018.03.08 05:40 7.83461000 7.83459000 7.83458000 7.83461000 7.83434480 0.00040031 10 1520487900 2018.03.08 05:45 7.83459000 7.83442000 7.83439000 7.83460000 7.83435196 0.00040367 50 1520488200 2018.03.08 05:50 7.83442000 7.83389000 7.83389000 7.83442000 7.83430796 0.00039644 78 1520488500 2018.03.08 05:55 7.83387000 7.83404000 7.83383000 7.83406000 7.83428244 0.00036959 74 1520488800 2018.03.08 06:00 7.83407000 7.83397000 7.83391000 7.83407000 7.83425269 0.00035335 38 1520489100 2018.03.08 06:05 7.83400000 7.83393000 7.83388000 7.83400000 7.83422195 0.00034808 57 1520489400 2018.03.08 06:10 7.83393000 7.83388000 7.83388000 7.83395000 7.83418939 0.00034687 14 1520489700 2018.03.08 06:15 7.83388000 7.83391000 7.83388000 7.83394000 7.83416278 0.00033992 19 1520490000 2018.03.08 06:20 7.83387000 7.83394000 7.83387000 7.83394000 7.83414156 0.00033735 14 1520490300 2018.03.08 06:25 7.83388000 7.83385000 7.83382000 7.83393000 7.83411379 0.00034631 25 1520490600 2018.03.08 06:30 7.83385000 7.83376000 7.83368000 7.83385000 7.83408010 0.00035836 73 1520490900 2018.03.08 06:35 7.83377000 7.83378000 7.83376000 7.83378000 7.83405152 0.00036977 7 1520491200 2018.03.08 06:40 7.83379000 7.83377000 7.83376000 7.83379000 7.83402471 0.00038130 8 1520491500 2018.03.08 06:45 7.83380000 7.83378000 7.83377000 7.83380000 7.83400140 0.00039141 6 1520491800 2018.03.08 06:50 7.83379000 7.83379000 7.83379000 7.83379000 7.83398127 0.00039964 1 1520492100 2018.03.08 06:55 7.83382000 7.83387000 7.83379000 7.83387000 7.83397067 0.00040058 24 1520492400 2018.03.08 07:00 7.83386000 7.83384000 7.83382000 7.83386000 7.83395823 0.00037135 20 1520492700 2018.03.08 07:05 7.83384000 7.83387000 7.83383000 7.83388000 7.83394982 0.00031967 14 1520493000 2018.03.08 07:10 7.83386000 7.83387000 7.83385000 7.83388000 7.83394222 0.00024960 22 1520493300 2018.03.08 07:15 7.83389000 7.83386000 7.83386000 7.83389000 7.83393439 0.00020538 14 1520493600 2018.03.08 07:20 7.83386000 7.83392000 7.83384000 7.83392000 7.83393302 0.00014352 16 1520493900 2018.03.08 07:25 7.83392000 7.83394000 7.83390000 7.83394000 7.83393368 0.00009393 24 1520494200 2018.03.08 07:30 7.83393000 7.83401000 7.83393000 7.83401000 7.83394095 0.00009933 9 1520494500 2018.03.08 07:35 7.83401000 7.83399000 7.83399000 7.83409000 7.83394562 0.00010060 38 1520494800 2018.03.08 07:40 7.83398000 7.83404000 7.83395000 7.83404000 7.83395461 0.00010861 13 1520495100 2018.03.08 07:45 7.83401000 7.83399000 7.83387000 7.83403000 7.83395798 0.00011101 54 1520495400 2018.03.08 07:50 7.83400000 7.83408000 7.83399000 7.83412000 7.83396960 0.00012004 18 1520495700 2018.03.08 07:55 7.83407000 7.83411000 7.83392000 7.83415000 7.83398297 0.00013106 72 1520496000 2018.03.08 08:00 7.83412000 7.83413000 7.83404000 7.83413000 7.83399698 0.00014260 39 1520496300 2018.03.08 08:05 7.83412000 7.83410000 7.83405000 7.83414000 7.83400679 0.00014593 27 1520496600 2018.03.08 08:10 7.83410000 7.83411000 7.83410000 7.83412000 7.83401662 0.00014192 14 1520496900 2018.03.08 08:15 7.83414000 7.83423000 7.83414000 7.83423000 7.83403694 0.00014876 18 1520497200 2018.03.08 08:20 7.83423000 7.83427000 7.83423000 7.83445000 7.83405914 0.00015447 105 1520497500 2018.03.08 08:25 7.83428000 7.83423000 7.83423000 7.83430000 7.83407541 0.00015234 19 1520497800 2018.03.08 08:30 7.83427000 7.83427000 7.83422000 7.83429000 7.83409394 0.00015104 16 1520498100 2018.03.08 08:35 7.83427000 7.83426000 7.83426000 7.83427000 7.83410976 0.00015210 3 1520498400 2018.03.08 08:40 7.83428000 7.83420000 7.83420000 7.83428000 7.83411835 0.00014350 16 1520498700 2018.03.08 08:45 7.83420000 7.83421000 7.83419000 7.83422000 7.83412708 0.00013594 15 1520499000 2018.03.08 08:50 7.83423000 7.83396000 7.83393000 7.83423000 7.83411117 0.00012578 40 1520499300 2018.03.08 08:55 7.83396000 7.83407000 7.83395000 7.83407000 7.83410725 0.00011281 37 1520499600 2018.03.08 09:00 7.83407000 7.83413000 7.83397000 7.83413000 7.83410941 0.00010470 42 1520499900 2018.03.08 09:05 7.83410000 7.83406000 7.83402000 7.83410000 7.83410471 0.00009897 24 1520500200 2018.03.08 09:10 7.83406000 7.83336000 7.83336000 7.83406000 7.83403378 0.00020005 128 1520500500 2018.03.08 09:15 7.83336000 7.83354000 7.83305000 7.83381000 7.83398676 0.00023979 217 1520500800 2018.03.08 09:20 7.83354000 7.83365000 7.83354000 7.83380000 7.83395468 0.00026074 54 1520501100 2018.03.08 09:25 7.83365000 7.83370000 7.83364000 7.83382000 7.83393043 0.00027491 38 1520501400 2018.03.08 09:30 7.83373000 7.83363000 7.83363000 7.83375000 7.83390182 0.00029052 329 1520501700 2018.03.08 09:35 7.83363000 7.83391000 7.83362000 7.83398000 7.83390260 0.00028650 83 1520502000 2018.03.08 09:40 7.83390000 7.83404000 7.83386000 7.83410000 7.83391568 0.00027956 119 1520502300 2018.03.08 09:45 7.83406000 7.83410000 7.83405000 7.83414000 7.83393324 0.00027500 43 1520502600 2018.03.08 09:50 7.83410000 7.83388000 7.83379000 7.83410000 7.83392817 0.00027341 83 1520502900 2018.03.08 09:55 7.83388000 7.83381000 7.83336000 7.83388000 7.83391691 0.00026801 168 1520503200 2018.03.08 10:00 7.83381000 7.83502000 7.83373000 7.83510000 7.83402197 0.00034598 308 1520503500 2018.03.08 10:05 7.83499000 7.83506000 7.83464000 7.83539000 7.83412083 0.00042075 299 1520503800 2018.03.08 10:10 7.83505000 7.83453000 7.83440000 7.83512000 7.83415980 0.00043687 206 1520504100 2018.03.08 10:15 7.83455000 7.83462000 7.83455000 7.83474000 7.83420363 0.00045868 71 1520504400 2018.03.08 10:20 7.83463000 7.83458000 7.83451000 7.83463000 7.83423947 0.00047611 38 1520504700 2018.03.08 10:25 7.83457000 7.83499000 7.83445000 7.83502000 7.83431095 0.00052467 69 1520505000 2018.03.08 10:30 7.83499000 7.83482000 7.83477000 7.83499000 7.83435943 0.00054554 44 1520505300 2018.03.08 10:35 7.83482000 7.83506000 7.83482000 7.83512000 7.83442615 0.00058345 63 1520505600 2018.03.08 10:40 7.83506000 7.83535000 7.83504000 7.83539000 7.83451414 0.00064125 73 1520505900 2018.03.08 10:45 7.83536000 7.83561000 7.83532000 7.83561000 7.83461851 0.00070949 126 1520506200 2018.03.08 10:50 7.83560000 7.83615000 7.83556000 7.83616000 7.83476436 0.00077238 143 1520506500 2018.03.08 10:55 7.83615000 7.83726000 7.83612000 7.83798000 7.83500204 0.00096207 732 1520506800 2018.03.08 11:00 7.83727000 7.83750000 7.83705000 7.83781000 7.83523994 0.00112266 301 1520507100 2018.03.08 11:05 7.83755000 7.83872000 7.83753000 7.84028000 7.83557138 0.00138879 769 1520507400 2018.03.08 11:10 7.83864000 7.83929000 7.83843000 7.83934000 7.83592553 0.00163336 471 1520507700 2018.03.08 11:15 7.83928000 7.83943000 7.83898000 7.83970000 7.83625929 0.00182942 283 1520508000 2018.03.08 11:20 7.83943000 7.83902000 7.83883000 7.83943000 7.83652221 0.00192837 221 1520508300 2018.03.08 11:25 7.83901000 7.83912000 7.83879000 7.83961000 7.83676962 0.00199694 177 1520508600 2018.03.08 11:30 7.83904000 7.83806000 7.83806000 7.83933000 7.83689252 0.00193894 167 1520508900 2018.03.08 11:35 7.83810000 7.83897000 7.83780000 7.83897000 7.83709037 0.00190582 212 1520509200 2018.03.08 11:40 7.83892000 7.83857000 7.83835000 7.83919000 7.83723129 0.00190236 219 1520509500 2018.03.08 11:45 7.83856000 7.83890000 7.83856000 7.83902000 7.83739021 0.00190066 150 1520509800 2018.03.08 11:50 7.83890000 7.83900000 7.83888000 7.83904000 7.83754353 0.00184370 41 1520510100 2018.03.08 11:55 7.83904000 7.83897000 7.83881000 7.83904000 7.83767938 0.00176422 76 1520510400 2018.03.08 12:00 7.83898000 7.83923000 7.83898000 7.83939000 7.83782706 0.00166367 99 1520510700 2018.03.08 12:05 7.83922000 7.83830000 7.83821000 7.83922000 7.83787210 0.00154111 129 1520511000 2018.03.08 12:10 7.83846000 7.83861000 7.83842000 7.83871000 7.83794238 0.00138404 102 1520511300 2018.03.08 12:15 7.83861000 7.83875000 7.83852000 7.83879000 7.83801929 0.00122181 77 1520511600 2018.03.08 12:20 7.83875000 7.83890000 7.83872000 7.83902000 7.83810317 0.00105617 130 1520511900 2018.03.08 12:25 7.83890000 7.83890000 7.83889000 7.83890000 7.83817906 0.00087719 19 1520512200 2018.03.08 12:30 7.83891000 7.83899000 7.83891000 7.83899000 7.83825629 0.00071986 19 1520512500 2018.03.08 12:35 7.83899000 7.83917000 7.83899000 7.83938000 7.83834331 0.00064791 101 1520512800 2018.03.08 12:40 7.83915000 7.83931000 7.83911000 7.83933000 7.83843538 0.00057878 36 1520513100 2018.03.08 12:45 7.83932000 7.83932000 7.83930000 7.83940000 7.83851963 0.00054042 50 1520513400 2018.03.08 12:50 7.83935000 7.83933000 7.83929000 7.83936000 7.83859681 0.00048569 45 1520513700 2018.03.08 12:55 7.83932000 7.83925000 7.83923000 7.83934000 7.83865901 0.00042953 40 1520514000 2018.03.08 13:00 7.83925000 7.83939000 7.83925000 7.83941000 7.83872863 0.00041079 40 1520514300 2018.03.08 13:05 7.83938000 7.83936000 7.83933000 7.83938000 7.83878876 0.00039539 46 1520514600 2018.03.08 13:10 7.83937000 7.83936000 7.83932000 7.83940000 7.83884317 0.00035059 29 1520514900 2018.03.08 13:15 7.83936000 7.83940000 7.83936000 7.83940000 7.83889620 0.00034414 3 1520515200 2018.03.08 13:20 7.83940000 7.83956000 7.83940000 7.83956000 7.83895942 0.00033671 23 1520515500 2018.03.08 13:25 7.83957000 7.83957000 7.83957000 7.83969000 7.83901757 0.00033908 49 1520515800 2018.03.08 13:30 7.83958000 7.83953000 7.83953000 7.83968000 7.83906637 0.00034142 20 1520516100 2018.03.08 13:35 7.83958000 7.83966000 7.83958000 7.83967000 7.83912291 0.00034990 24 1520516400 2018.03.08 13:40 7.83967000 7.83963000 7.83962000 7.83969000 7.83917120 0.00035805 29 1520516700 2018.03.08 13:45 7.83963000 7.83962000 7.83961000 7.83963000 7.83921394 0.00030464 12 1520517000 2018.03.08 13:50 7.83961000 7.83955000 7.83955000 7.83961000 7.83924595 0.00027197 14 1520517300 2018.03.08 13:55 7.83955000 7.83952000 7.83934000 7.83956000 7.83927205 0.00024462 144 1520517600 2018.03.08 14:00 7.83952000 7.83967000 7.83950000 7.83970000 7.83930995 0.00022855 44 1520517900 2018.03.08 14:05 7.83966000 7.83960000 7.83960000 7.83967000 7.83933757 0.00020407 20 1520518200 2018.03.08 14:10 7.83962000 7.83961000 7.83960000 7.83964000 7.83936352 0.00018191 23 1520518500 2018.03.08 14:15 7.83960000 7.83969000 7.83942000 7.83971000 7.83939461 0.00017101 96 1520518800 2018.03.08 14:20 7.83967000 7.83966000 7.83964000 7.83971000 7.83941989 0.00016435 62 1520519100 2018.03.08 14:25 7.83965000 7.83955000 7.83950000 7.83966000 7.83943228 0.00015778 59 1520519400 2018.03.08 14:30 7.83955000 7.83966000 7.83949000 7.83969000 7.83945397 0.00015059 90 1520519700 2018.03.08 14:35 7.83967000 7.83962000 7.83959000 7.83967000 7.83946978 0.00013731 26 1520520000 2018.03.08 14:40 7.83965000 7.83973000 7.83960000 7.83978000 7.83949456 0.00013114 71 1520520300 2018.03.08 14:45 7.83973000 7.83943000 7.83943000 7.83974000 7.83948841 0.00013267 327 1520520600 2018.03.08 14:50 7.83944000 7.83939000 7.83923000 7.83945000 7.83947904 0.00013825 176 1520520900 2018.03.08 14:55 7.83947000 7.83783000 7.83783000 7.83947000 7.83932199 0.00043275 263 1520521200 2018.03.08 15:00 7.83783000 7.83804000 7.83781000 7.83804000 7.83919990 0.00055444 59 1520521500 2018.03.08 15:05 7.83804000 7.83800000 7.83799000 7.83811000 7.83908562 0.00064792 48 1520521800 2018.03.08 15:10 7.83799000 7.83799000 7.83797000 7.83800000 7.83898127 0.00072099 10 1520522100 2018.03.08 15:15 7.83804000 7.83920000 7.83804000 7.83942000 7.83900211 0.00069889 115 1520522400 2018.03.08 15:20 7.83920000 7.83785000 7.83785000 7.83920000 7.83889238 0.00076283 78 1520522700 2018.03.08 15:25 7.83789000 7.83823000 7.83784000 7.83855000 7.83882930 0.00077872 110 1520523000 2018.03.08 15:30 7.83828000 7.83834000 7.83826000 7.83843000 7.83878270 0.00078315 77 1520523300 2018.03.08 15:35 7.83835000 7.83881000 7.83835000 7.83906000 7.83878530 0.00076491 116 1520523600 2018.03.08 15:40 7.83881000 7.83860000 7.83859000 7.83884000 7.83876765 0.00074397 30 1520523900 2018.03.08 15:45 7.83859000 7.83855000 7.83855000 7.83867000 7.83874692 0.00072573 17 1520524200 2018.03.08 15:50 7.83853000 7.83868000 7.83852000 7.83868000 7.83874055 0.00070066 45 1520524500 2018.03.08 15:55 7.83871000 7.83897000 7.83871000 7.83898000 7.83876240 0.00066789 108 1520524800 2018.03.08 16:00 7.83896000 7.83895000 7.83892000 7.83900000 7.83878027 0.00063841 108 1520525100 2018.03.08 16:05 7.83895000 7.83895000 7.83894000 7.83895000 7.83879643 0.00061718 22 1520525400 2018.03.08 16:10 7.83895000 7.83916000 7.83895000 7.83918000 7.83883106 0.00059750 131 1520525700 2018.03.08 16:15 7.83918000 7.83964000 7.83917000 7.83978000 7.83890810 0.00061815 154 1520526000 2018.03.08 16:20 7.83965000 7.83972000 7.83962000 7.83974000 7.83898542 0.00064568 128 1520526300 2018.03.08 16:25 7.83970000 7.83995000 7.83967000 7.83997000 7.83907729 0.00071177 126 1520526600 2018.03.08 16:30 7.83997000 7.83997000 7.83985000 7.83998000 7.83916231 0.00077511 82 1520526900 2018.03.08 16:35 7.83997000 7.83994000 7.83993000 7.83999000 7.83923637 0.00076813 47 1520527200 2018.03.08 16:40 7.83995000 7.83997000 7.83993000 7.83997000 7.83930624 0.00076615 42 1520527500 2018.03.08 16:45 7.83996000 7.84175000 7.83995000 7.84175000 7.83953898 0.00096023 285 1520527800 2018.03.08 16:50 7.84175000 7.84188000 7.84175000 7.84245000 7.83976194 0.00109892 302 1520528100 2018.03.08 16:55 7.84185000 7.84153000 7.84116000 7.84188000 7.83993032 0.00121414 256 1520528400 2018.03.08 17:00 7.84148000 7.84194000 7.84142000 7.84194000 7.84012172 0.00126233 116 1520528700 2018.03.08 17:05 7.84185000 7.84196000 7.84181000 7.84196000 7.84029680 0.00130566 61 1520529000 2018.03.08 17:10 7.84194000 7.84203000 7.84191000 7.84204000 7.84046186 0.00133156 28 1520529300 2018.03.08 17:15 7.84206000 7.84219000 7.84203000 7.84224000 7.84062645 0.00137615 73 1520529600 2018.03.08 17:20 7.84221000 7.84202000 7.84193000 7.84239000 7.84075917 0.00136624 101 1520529900 2018.03.08 17:25 7.84204000 7.84221000 7.84204000 7.84226000 7.84089734 0.00134129 46 1520530200 2018.03.08 17:30 7.84223000 7.84190000 7.84186000 7.84225000 7.84099283 0.00128230 71 1520530500 2018.03.08 17:35 7.84187000 7.84220000 7.84187000 7.84220000 7.84110780 0.00124448 97 1520530800 2018.03.08 17:40 7.84219000 7.84211000 7.84208000 7.84224000 7.84120325 0.00117733 55 1520531100 2018.03.08 17:45 7.84211000 7.84166000 7.84165000 7.84212000 7.84124675 0.00107053 112 1520531400 2018.03.08 17:50 7.84172000 7.84159000 7.84154000 7.84174000 7.84127944 0.00096502 152 1520531700 2018.03.08 17:55 7.84157000 7.84134000 7.84115000 7.84160000 7.84128521 0.00089207 220 1520532000 2018.03.08 18:00 7.84135000 7.84134000 7.84115000 7.84160000 7.84129043 0.00081945 232 1520532300 2018.03.08 18:05 7.84136000 7.84169000 7.84135000 7.84184000 7.84132848 0.00075531 179 1520532600 2018.03.08 18:10 7.84169000 7.84197000 7.84167000 7.84213000 7.84138958 0.00067963 196 1520532900 2018.03.08 18:15 7.84197000 7.84209000 7.84194000 7.84209000 7.84145628 0.00057902 103 1520533200 2018.03.08 18:20 7.84210000 7.84232000 7.84195000 7.84233000 7.84153854 0.00044517 200 1520533500 2018.03.08 18:25 7.84232000 7.84242000 7.84232000 7.84244000 7.84162249 0.00042176 64 1520533800 2018.03.08 18:30 7.84244000 7.84242000 7.84213000 7.84244000 7.84169844 0.00040363 126 1520534100 2018.03.08 18:35 7.84243000 7.84293000 7.84243000 7.84296000 7.84181574 0.00042009 121 1520534400 2018.03.08 18:40 7.84293000 7.84189000 7.84181000 7.84371000 7.84182281 0.00041621 260 1520534700 2018.03.08 18:45 7.84195000 7.84219000 7.84187000 7.84240000 7.84185778 0.00040752 293 1520535000 2018.03.08 18:50 7.84217000 7.84225000 7.84176000 7.84227000 7.84189513 0.00040041 140 1520535300 2018.03.08 18:55 7.84225000 7.84193000 7.84193000 7.84240000 7.84189845 0.00039395 97 1520535600 2018.03.08 19:00 7.84193000 7.84191000 7.84184000 7.84197000 7.84189955 0.00039269 34 1520535900 2018.03.08 19:05 7.84191000 7.84194000 7.84189000 7.84206000 7.84190341 0.00038558 39 1520536800 2018.03.08 19:20 7.84194000 7.84192000 7.84190000 7.84194000 7.84190499 0.00038519 6 1520537100 2018.03.08 19:25 7.84192000 7.84192000 7.84192000 7.84192000 7.84190642 0.00037919 3 1520537400 2018.03.08 19:30 7.84190000 7.84191000 7.84187000 7.84191000 7.84190676 0.00037638 7 1520537700 2018.03.08 19:35 7.84188000 7.84177000 7.84171000 7.84188000 7.84189373 0.00037658 18 1520538000 2018.03.08 19:40 7.84177000 7.84170000 7.84163000 7.84177000 7.84187528 0.00037823 22 1520538300 2018.03.08 19:45 7.84172000 7.84172000 7.84172000 7.84172000 7.84186049 0.00036631 1 1520538900 2018.03.08 19:55 7.84171000 7.84178000 7.84171000 7.84192000 7.84185283 0.00035168 8 1520539200 2018.03.08 20:00 7.84177000 7.84178000 7.84174000 7.84190000 7.84184589 0.00035388 23 1520539500 2018.03.08 20:05 7.84176000 7.84187000 7.84170000 7.84187000 7.84184819 0.00035162 18 1520539800 2018.03.08 20:10 7.84188000 7.84188000 7.84188000 7.84188000 7.84185122 0.00034600 7 1520540100 2018.03.08 20:15 7.84190000 7.84189000 7.84188000 7.84194000 7.84185491 0.00032819 9 1520540400 2018.03.08 20:20 7.84190000 7.84191000 7.84190000 7.84201000 7.84186016 0.00030110 29 1520540700 2018.03.08 20:25 7.84191000 7.84186000 7.84186000 7.84191000 7.84186014 0.00027384 15 1520541000 2018.03.08 20:30 7.84184000 7.84186000 7.84184000 7.84192000 7.84186013 0.00013327 26 1520541300 2018.03.08 20:35 7.84186000 7.84187000 7.84185000 7.84191000 7.84186107 0.00013289 8 1520541900 2018.03.08 20:45 7.84187000 7.84189000 7.84187000 7.84190000 7.84186382 0.00011049 14 1520542500 2018.03.08 20:55 7.84189000 7.84191000 7.84189000 7.84191000 7.84186822 0.00007001 3 1520542800 2018.03.08 21:00 7.84191000 7.84188000 7.84188000 7.84191000 7.84186934 0.00006885 3 1520543100 2018.03.08 21:05 7.84188000 7.84189000 7.84188000 7.84189000 7.84187131 0.00006877 3 1520543400 2018.03.08 21:10 7.84189000 7.84188000 7.84188000 7.84189000 7.84187214 0.00006727 3 1520543700 2018.03.08 21:15 7.84188000 7.84187000 7.84187000 7.84189000 7.84187193 0.00006636 3 1520544000 2018.03.08 21:20 7.84188000 7.84187000 7.84187000 7.84188000 7.84187175 0.00006542 2 1520544300 2018.03.08 21:25 7.84187000 7.84188000 7.84187000 7.84188000 7.84187254 0.00006518 4 1520544600 2018.03.08 21:30 7.84187000 7.84187000 7.84187000 7.84189000 7.84187229 0.00006094 11 1520544900 2018.03.08 21:35 7.84189000 7.84192000 7.84186000 7.84192000 7.84187684 0.00004938 16 1520545200 2018.03.08 21:40 7.84192000 7.84191000 7.84191000 7.84192000 7.84188000 0.00003599 10 1520545500 2018.03.08 21:45 7.84193000 7.84193000 7.84193000 7.84193000 7.84188476 0.00003055 2 1520545800 2018.03.08 21:50 7.84195000 7.84192000 7.84191000 7.84195000 7.84188811 0.00002088 13 1520546100 2018.03.08 21:55 7.84192000 7.84192000 7.84192000 7.84192000 7.84189115 0.00002157 3 1520546400 2018.03.08 22:00 7.84192000 7.84192000 7.84192000 7.84192000 7.84189390 0.00002238 2 1520546700 2018.03.08 22:05 7.84193000 7.84190000 7.84190000 7.84193000 7.84189448 0.00002243 6 1520547000 2018.03.08 22:10 7.84189000 7.84189000 7.84189000 7.84189000 7.84189405 0.00002214 1 1520547300 2018.03.08 22:15 7.84191000 7.84193000 7.84191000 7.84193000 7.84189748 0.00002233 3 1520547600 2018.03.08 22:20 7.84193000 7.84193000 7.84193000 7.84193000 7.84190057 0.00002194 1 1520547900 2018.03.08 22:25 7.84192000 7.84191000 7.84191000 7.84192000 7.84190147 0.00002096 3 1520548200 2018.03.08 22:30 7.84191000 7.84184000 7.84184000 7.84191000 7.84189562 0.00002492 10 1520548500 2018.03.08 22:35 7.84189000 7.84184000 7.84182000 7.84190000 7.84189032 0.00002805 18 1520549100 2018.03.08 22:45 7.84184000 7.84184000 7.84184000 7.84184000 7.84188553 0.00003093 2 1520549400 2018.03.08 22:50 7.84184000 7.84183000 7.84183000 7.84184000 7.84188024 0.00003443 2 1520549700 2018.03.08 22:55 7.84183000 7.84183000 7.84183000 7.84183000 7.84187546 0.00003747 3 1520550000 2018.03.08 23:00 7.84179000 7.84179000 7.84179000 7.84179000 7.84186732 0.00004432 1 1520550300 2018.03.08 23:05 7.84179000 7.84184000 7.84179000 7.84187000 7.84186471 0.00004566 9 1520550600 2018.03.08 23:10 7.84184000 7.84181000 7.84179000 7.84184000 7.84185950 0.00004892 8 1520550900 2018.03.08 23:15 7.84180000 7.84171000 7.84171000 7.84185000 7.84184527 0.00006342 8 1520551200 2018.03.08 23:20 7.84171000 7.84179000 7.84171000 7.84190000 7.84184000 0.00006419 20 1520551500 2018.03.08 23:25 7.84179000 7.84178000 7.84174000 7.84179000 7.84183429 0.00006548 28 1520551800 2018.03.08 23:30 7.84178000 7.84178000 7.84178000 7.84178000 7.84182912 0.00006455 2 1520552400 2018.03.08 23:40 7.84178000 7.84176000 7.84176000 7.84178000 7.84182253 0.00006485 2 1520552700 2018.03.08 23:45 7.84174000 7.84167000 7.84166000 7.84174000 7.84180801 0.00007285 16 1520553000 2018.03.08 23:50 7.84168000 7.84071000 7.84063000 7.84168000 7.84170344 0.00026026 30 1520553300 2018.03.08 23:55 7.84078000 7.84079000 7.84078000 7.84079000 7.84161644 0.00034182 8 1520553600 2018.03.09 00:00 7.84056000 7.84055000 7.83721000 7.84126000 7.84151488 0.00043173 13 1520553900 2018.03.09 00:05 7.84078000 7.84081000 7.84067000 7.84081000 7.84144774 0.00046613 3 1520554200 2018.03.09 00:10 7.84076000 7.84076000 7.84076000 7.84076000 7.84138225 0.00049459 1 1520554800 2018.03.09 00:20 7.84081000 7.84060000 7.84060000 7.84081000 7.84130775 0.00052858 2 1520555100 2018.03.09 00:25 7.84080000 7.84036000 7.84035000 7.84080000 7.84121748 0.00057757 9 1520555400 2018.03.09 00:30 7.84033000 7.84054000 7.84033000 7.84058000 7.84115296 0.00059626 10 1520555700 2018.03.09 00:35 7.84059000 7.84059000 7.84059000 7.84059000 7.84109935 0.00060221 1 1520556600 2018.03.09 00:50 7.84049000 7.84055000 7.84035000 7.84055000 7.84104703 0.00060368 5 1520556900 2018.03.09 00:55 7.84051000 7.84026000 7.84026000 7.84051000 7.84097207 0.00061780 18 1520557200 2018.03.09 01:00 7.84020000 7.84035000 7.84006000 7.84035000 7.84091283 0.00061675 78 1520557500 2018.03.09 01:05 7.84026000 7.84010000 7.84006000 7.84035000 7.84083542 0.00061989 42 1520557800 2018.03.09 01:10 7.84008000 7.83939000 7.83939000 7.84012000 7.84069776 0.00067981 78 1520558100 2018.03.09 01:15 7.83943000 7.83966000 7.83935000 7.83985000 7.84059892 0.00069489 41 1520558400 2018.03.09 01:20 7.83965000 7.83965000 7.83965000 7.83973000 7.84050855 0.00068650 7 1520558700 2018.03.09 01:25 7.83966000 7.83966000 7.83966000 7.83966000 7.84042774 0.00066028 1 1520559000 2018.03.09 01:30 7.83995000 7.83980000 7.83966000 7.83995000 7.84036795 0.00060651 13 1520559600 2018.03.09 01:40 7.83984000 7.83996000 7.83984000 7.83996000 7.84032910 0.00052770 22 1520559900 2018.03.09 01:45 7.83995000 7.83998000 7.83995000 7.83998000 7.84029585 0.00043673 6 1520560200 2018.03.09 01:50 7.83998000 7.83980000 7.83973000 7.83998000 7.84024863 0.00043404 13 1520560500 2018.03.09 01:55 7.83981000 7.84016000 7.83981000 7.84016000 7.84024019 0.00041591 16 1520560800 2018.03.09 02:00 7.84016000 7.84194000 7.84016000 7.84212000 7.84040207 0.00058049 110 1520561100 2018.03.09 02:05 7.84195000 7.84192000 7.84190000 7.84195000 7.84054664 0.00070273 19 1520561400 2018.03.09 02:10 7.84191000 7.84075000 7.84075000 7.84203000 7.84056601 0.00070959 134 1520561700 2018.03.09 02:15 7.84075000 7.84138000 7.84067000 7.84140000 7.84064353 0.00076003 76 1520562000 2018.03.09 02:20 7.84139000 7.84101000 7.84080000 7.84171000 7.84067843 0.00077490 187 1520562300 2018.03.09 02:25 7.84101000 7.84191000 7.84100000 7.84199000 7.84079572 0.00086302 296 1520562600 2018.03.09 02:30 7.84190000 7.84178000 7.84178000 7.84193000 7.84088946 0.00092481 28 1520562900 2018.03.09 02:35 7.84178000 7.84157000 7.84151000 7.84179000 7.84095428 0.00095952 126 1520563200 2018.03.09 02:40 7.84158000 7.84158000 7.84158000 7.84158000 7.84101387 0.00097971 1 1520563500 2018.03.09 02:45 7.84158000 7.84069000 7.84065000 7.84158000 7.84098302 0.00095948 124 1520563800 2018.03.09 02:50 7.84079000 7.84137000 7.84075000 7.84137000 7.84101988 0.00095471 80 1520564100 2018.03.09 02:55 7.84137000 7.84133000 7.84129000 7.84139000 7.84104941 0.00089309 32 1520564400 2018.03.09 03:00 7.84133000 7.84137000 7.84133000 7.84138000 7.84107995 0.00084703 25 1520564700 2018.03.09 03:05 7.84137000 7.84174000 7.84137000 7.84211000 7.84114281 0.00080802 99 1520565000 2018.03.09 03:10 7.84178000 7.84269000 7.84178000 7.84271000 7.84129016 0.00082839 172 1520565300 2018.03.09 03:15 7.84270000 7.84335000 7.84270000 7.84410000 7.84148634 0.00090359 243 1520565600 2018.03.09 03:20 7.84334000 7.84349000 7.84334000 7.84352000 7.84167716 0.00096724 30 1520565900 2018.03.09 03:25 7.84349000 7.84350000 7.84345000 7.84366000 7.84185076 0.00099574 105 1520566200 2018.03.09 03:30 7.84350000 7.84366000 7.84350000 7.84366000 7.84202307 0.00098568 57 1520566500 2018.03.09 03:35 7.84362000 7.84350000 7.84342000 7.84371000 7.84216373 0.00096224 80 1520566800 2018.03.09 03:40 7.84351000 7.84290000 7.84255000 7.84351000 7.84223385 0.00098384 75 1520567100 2018.03.09 03:45 7.84289000 7.84171000 7.84159000 7.84292000 7.84218396 0.00098096 146 1520567400 2018.03.09 03:50 7.84172000 7.84187000 7.84172000 7.84235000 7.84215406 0.00092815 106 1520567700 2018.03.09 03:55 7.84180000 7.84183000 7.84180000 7.84187000 7.84212320 0.00091487 16 1520568000 2018.03.09 04:00 7.84187000 7.84187000 7.84174000 7.84188000 7.84209908 0.00088421 44 1520568300 2018.03.09 04:05 7.84186000 7.84187000 7.84184000 7.84189000 7.84207727 0.00088703 31 1520568600 2018.03.09 04:10 7.84187000 7.84149000 7.84149000 7.84200000 7.84202134 0.00090168 80 1520568900 2018.03.09 04:15 7.84148000 7.84100000 7.84091000 7.84148000 7.84192407 0.00094215 124 1520569200 2018.03.09 04:20 7.84104000 7.84064000 7.84060000 7.84104000 7.84180177 0.00101023 122 1520569500 2018.03.09 04:25 7.84064000 7.84081000 7.84059000 7.84085000 7.84170732 0.00103591 51 1520569800 2018.03.09 04:30 7.84080000 7.84134000 7.84080000 7.84138000 7.84167234 0.00105011 154 1520570100 2018.03.09 04:35 7.84135000 7.84095000 7.84095000 7.84135000 7.84160354 0.00108795 48 1520570400 2018.03.09 04:40 7.84095000 7.84096000 7.84084000 7.84099000 7.84154225 0.00112301 63 1520570700 2018.03.09 04:45 7.84096000 7.84116000 7.84096000 7.84117000 7.84150585 0.00114162 38 1520571000 2018.03.09 04:50 7.84116000 7.84105000 7.84103000 7.84116000 7.84146243 0.00113305 20 1520571300 2018.03.09 04:55 7.84106000 7.84098000 7.84098000 7.84109000 7.84141649 0.00107382 26 1520571600 2018.03.09 05:00 7.84100000 7.84085000 7.84079000 7.84101000 7.84136254 0.00099365 72 1520571900 2018.03.09 05:05 7.84086000 7.84141000 7.84086000 7.84155000 7.84136706 0.00087004 154 1520572200 2018.03.09 05:10 7.84136000 7.84107000 7.84102000 7.84136000 7.84133877 0.00071044 65 1520572500 2018.03.09 05:15 7.84109000 7.84073000 7.84073000 7.84109000 7.84128079 0.00053983 105 1520572800 2018.03.09 05:20 7.84073000 7.84090000 7.84068000 7.84101000 7.84124452 0.00040596 92 1520573100 2018.03.09 05:25 7.84094000 7.84092000 7.84072000 7.84104000 7.84121362 0.00039562 61 1520573400 2018.03.09 05:30 7.84092000 7.84083000 7.84083000 7.84092000 7.84117708 0.00037118 29 1520573700 2018.03.09 05:35 7.84086000 7.84110000 7.84085000 7.84110000 7.84116974 0.00034004 123 1520574000 2018.03.09 05:40 7.84110000 7.84092000 7.84092000 7.84137000 7.84114596 0.00029841 101 1520574300 2018.03.09 05:45 7.84092000 7.84089000 7.84088000 7.84102000 7.84112158 0.00024411 35 1520574600 2018.03.09 05:50 7.84090000 7.84095000 7.84089000 7.84098000 7.84110524 0.00022291 40 1520574900 2018.03.09 05:55 7.84095000 7.84092000 7.84088000 7.84095000 7.84108760 0.00021530 35 1520575200 2018.03.09 06:00 7.84093000 7.84100000 7.84091000 7.84102000 7.84107925 0.00018738 18 1520575500 2018.03.09 06:05 7.84100000 7.84079000 7.84079000 7.84100000 7.84105171 0.00017689 39 1520575800 2018.03.09 06:10 7.84079000 7.84115000 7.84079000 7.84116000 7.84106107 0.00017063 59 1520576100 2018.03.09 06:15 7.84115000 7.84127000 7.84109000 7.84129000 7.84108097 0.00018386 32 1520576400 2018.03.09 06:20 7.84127000 7.84123000 7.84123000 7.84127000 7.84109516 0.00019108 13 1520576700 2018.03.09 06:25 7.84123000 7.84099000 7.84099000 7.84127000 7.84108514 0.00018708 66 1520577000 2018.03.09 06:30 7.84099000 7.84103000 7.84091000 7.84103000 7.84107989 0.00018490 44 1520577300 2018.03.09 06:35 7.84102000 7.84094000 7.84087000 7.84102000 7.84106657 0.00018047 45 1520577600 2018.03.09 06:40 7.84089000 7.84091000 7.84086000 7.84095000 7.84105166 0.00017208 24 1520577900 2018.03.09 06:45 7.84090000 7.84075000 7.84074000 7.84090000 7.84102293 0.00015349 28 1520578200 2018.03.09 06:50 7.84075000 7.84077000 7.84065000 7.84079000 7.84099884 0.00015391 48 1520578500 2018.03.09 06:55 7.84077000 7.84061000 7.84058000 7.84078000 7.84096181 0.00015782 31 1520578800 2018.03.09 07:00 7.84060000 7.84062000 7.84060000 7.84062000 7.84092925 0.00017180 5 1520579100 2018.03.09 07:05 7.84059000 7.84059000 7.84053000 7.84062000 7.84089694 0.00018777 35 1520579400 2018.03.09 07:10 7.84059000 7.84059000 7.84059000 7.84059000 7.84086771 0.00020208 1 1520579700 2018.03.09 07:15 7.84060000 7.84069000 7.84060000 7.84072000 7.84085079 0.00020109 29 1520580000 2018.03.09 07:20 7.84069000 7.84069000 7.84067000 7.84069000 7.84083547 0.00020563 3 1520580300 2018.03.09 07:25 7.84069000 7.84067000 7.84067000 7.84071000 7.84081971 0.00021086 17 1520580600 2018.03.09 07:30 7.84069000 7.84090000 7.84064000 7.84105000 7.84082736 0.00020844 51 1520580900 2018.03.09 07:35 7.84092000 7.84086000 7.84085000 7.84092000 7.84083047 0.00020718 26 1520581200 2018.03.09 07:40 7.84086000 7.84072000 7.84072000 7.84086000 7.84081995 0.00020586 30 1520581500 2018.03.09 07:45 7.84072000 7.84063000 7.84057000 7.84072000 7.84080186 0.00021177 40 1520581800 2018.03.09 07:50 7.84062000 7.84063000 7.84044000 7.84063000 7.84078549 0.00020153 59 1520582100 2018.03.09 07:55 7.84063000 7.84042000 7.84038000 7.84065000 7.84075068 0.00018744 44 1520582400 2018.03.09 08:00 7.84043000 7.84064000 7.84043000 7.84080000 7.84074014 0.00015488 127 1520582700 2018.03.09 08:05 7.84064000 7.84066000 7.84064000 7.84066000 7.84073251 0.00014449 7 1520583000 2018.03.09 08:10 7.84071000 7.84066000 7.84066000 7.84075000 7.84072560 0.00012759 20 1520583300 2018.03.09 08:15 7.84070000 7.84105000 7.84070000 7.84143000 7.84075650 0.00014695 128 1520583600 2018.03.09 08:20 7.84102000 7.84096000 7.84092000 7.84108000 7.84077588 0.00015760 37 1520583900 2018.03.09 08:25 7.84096000 7.84077000 7.84050000 7.84096000 7.84077532 0.00015725 164 1520584200 2018.03.09 08:30 7.84078000 7.84086000 7.84077000 7.84086000 7.84078338 0.00016183 21 1520584500 2018.03.09 08:35 7.84085000 7.84097000 7.84082000 7.84097000 7.84080116 0.00016934 27 1520584800 2018.03.09 08:40 7.84097000 7.84094000 7.84093000 7.84098000 7.84081438 0.00017222 21 1520585100 2018.03.09 08:45 7.84093000 7.84106000 7.84088000 7.84106000 7.84083777 0.00018125 40 1520585400 2018.03.09 08:50 7.84105000 7.84116000 7.84105000 7.84139000 7.84086846 0.00019600 67 1520585700 2018.03.09 08:55 7.84116000 7.84119000 7.84116000 7.84121000 7.84089908 0.00021396 16 1520586000 2018.03.09 09:00 7.84118000 7.84102000 7.84100000 7.84123000 7.84091060 0.00021413 50 1520586300 2018.03.09 09:05 7.84104000 7.84104000 7.84103000 7.84113000 7.84092292 0.00021276 58 1520586600 2018.03.09 09:10 7.84104000 7.84106000 7.84102000 7.84106000 7.84093598 0.00021878 22 1520586900 2018.03.09 09:15 7.84105000 7.84108000 7.84099000 7.84108000 7.84094969 0.00022460 25 1520587200 2018.03.09 09:20 7.84108000 7.84116000 7.84104000 7.84117000 7.84096972 0.00022911 67 1520587500 2018.03.09 09:25 7.84117000 7.84107000 7.84107000 7.84122000 7.84097927 0.00021969 91 1520587800 2018.03.09 09:30 7.84108000 7.84105000 7.84105000 7.84108000 7.84098601 0.00020730 26 1520588100 2018.03.09 09:35 7.84106000 7.84106000 7.84105000 7.84106000 7.84099306 0.00016572 15 1520588400 2018.03.09 09:40 7.84107000 7.84106000 7.84106000 7.84107000 7.84099943 0.00014657 6 1520588700 2018.03.09 09:45 7.84107000 7.84105000 7.84103000 7.84107000 7.84100425 0.00012545 21 1520589000 2018.03.09 09:50 7.84106000 7.84093000 7.84093000 7.84106000 7.84099718 0.00010228 32 1520589300 2018.03.09 09:55 7.84095000 7.84075000 7.84075000 7.84100000 7.84097364 0.00012095 132 1520589600 2018.03.09 10:00 7.84074000 7.84059000 7.84059000 7.84079000 7.84093710 0.00015737 121 1520589900 2018.03.09 10:05 7.84055000 7.84020000 7.84020000 7.84055000 7.84086690 0.00024368 170 1520590200 2018.03.09 10:10 7.84020000 7.83950000 7.83944000 7.84036000 7.84073672 0.00042140 183 1520590500 2018.03.09 10:15 7.83948000 7.83936000 7.83936000 7.83980000 7.84060560 0.00055474 124 1520590800 2018.03.09 10:20 7.83935000 7.83912000 7.83905000 7.83935000 7.84046412 0.00068297 91 1520591100 2018.03.09 10:25 7.83912000 7.83871000 7.83856000 7.83919000 7.84029706 0.00082372 167 1520591400 2018.03.09 10:30 7.83871000 7.83916000 7.83869000 7.83916000 7.84018877 0.00087370 109 1520591700 2018.03.09 10:35 7.83916000 7.83905000 7.83902000 7.83936000 7.84008031 0.00091425 107 1520592000 2018.03.09 10:40 7.83906000 7.83888000 7.83862000 7.83906000 7.83996600 0.00096212 116 1520592300 2018.03.09 10:45 7.83889000 7.83886000 7.83864000 7.83894000 7.83986066 0.00099317 88 1520592600 2018.03.09 10:50 7.83889000 7.83893000 7.83886000 7.83895000 7.83977203 0.00100212 46 1520592900 2018.03.09 10:55 7.83889000 7.83889000 7.83879000 7.83891000 7.83968803 0.00099888 51 1520593200 2018.03.09 11:00 7.83888000 7.83906000 7.83887000 7.83915000 7.83962821 0.00096632 68 1520593500 2018.03.09 11:05 7.83908000 7.83923000 7.83906000 7.83955000 7.83959029 0.00092201 103 1520593800 2018.03.09 11:10 7.83921000 7.83906000 7.83901000 7.83925000 7.83953979 0.00087663 42 1520594100 2018.03.09 11:15 7.83907000 7.83909000 7.83906000 7.83917000 7.83949695 0.00081720 55 1520594400 2018.03.09 11:20 7.83908000 7.83910000 7.83908000 7.83917000 7.83945914 0.00074389 25 1520594700 2018.03.09 11:25 7.83911000 7.83908000 7.83903000 7.83912000 7.83942304 0.00065531 35 1520595000 2018.03.09 11:30 7.83906000 7.83848000 7.83848000 7.83909000 7.83933322 0.00058158 86 1520595300 2018.03.09 11:35 7.83848000 7.83823000 7.83810000 7.83852000 7.83922815 0.00051658 88 1520595600 2018.03.09 11:40 7.83825000 7.83820000 7.83815000 7.83826000 7.83913023 0.00044016 29 1520595900 2018.03.09 11:45 7.83819000 7.83820000 7.83813000 7.83820000 7.83904164 0.00038539 22 1520596200 2018.03.09 11:50 7.83820000 7.83812000 7.83812000 7.83820000 7.83895387 0.00039101 12 1520596500 2018.03.09 11:55 7.83812000 7.83812000 7.83805000 7.83817000 7.83887445 0.00039731 37 1520596800 2018.03.09 12:00 7.83811000 7.83809000 7.83807000 7.83814000 7.83879974 0.00041129 30 1520597100 2018.03.09 12:05 7.83808000 7.83762000 7.83762000 7.83812000 7.83868738 0.00047157 41 1520597400 2018.03.09 12:10 7.83761000 7.83758000 7.83753000 7.83763000 7.83858192 0.00051366 14 1520597700 2018.03.09 12:15 7.83757000 7.83744000 7.83736000 7.83757000 7.83847316 0.00056118 26 1520598000 2018.03.09 12:20 7.83744000 7.83716000 7.83715000 7.83748000 7.83834810 0.00063005 48 1520598300 2018.03.09 12:25 7.83712000 7.83711000 7.83701000 7.83724000 7.83823019 0.00068730 34 1520598600 2018.03.09 12:30 7.83707000 7.83708000 7.83707000 7.83710000 7.83812065 0.00072782 7 1520598900 2018.03.09 12:35 7.83707000 7.83703000 7.83700000 7.83708000 7.83801677 0.00075982 19 1520599200 2018.03.09 12:40 7.83705000 7.83732000 7.83704000 7.83734000 7.83795041 0.00074716 38 1520599500 2018.03.09 12:45 7.83732000 7.83768000 7.83732000 7.83793000 7.83792466 0.00069478 58 1520599800 2018.03.09 12:50 7.83768000 7.83716000 7.83716000 7.83768000 7.83785184 0.00066964 52 1520600100 2018.03.09 12:55 7.83722000 7.83757000 7.83709000 7.83763000 7.83782499 0.00061210 119 1520600400 2018.03.09 13:00 7.83758000 7.83776000 7.83757000 7.83809000 7.83781880 0.00054104 56 1520600700 2018.03.09 13:05 7.83776000 7.83783000 7.83776000 7.83786000 7.83781987 0.00046203 17 1520601000 2018.03.09 13:10 7.83783000 7.83800000 7.83783000 7.83803000 7.83783703 0.00044600 18 1520601300 2018.03.09 13:15 7.83800000 7.83830000 7.83800000 7.83830000 7.83788112 0.00046767 16 1520601600 2018.03.09 13:20 7.83830000 7.83832000 7.83830000 7.83832000 7.83792292 0.00049223 15 1520601900 2018.03.09 13:25 7.83833000 7.83830000 7.83830000 7.83833000 7.83795883 0.00051413 11 1520602200 2018.03.09 13:30 7.83830000 7.83823000 7.83823000 7.83830000 7.83798466 0.00053058 6 1520602500 2018.03.09 13:35 7.83823000 7.83797000 7.83797000 7.83823000 7.83798326 0.00052892 21 1520602800 2018.03.09 13:40 7.83797000 7.83812000 7.83797000 7.83812000 7.83799628 0.00053686 18 1520603100 2018.03.09 13:45 7.83812000 7.83808000 7.83807000 7.83813000 7.83800426 0.00053502 8 1520603400 2018.03.09 13:50 7.83808000 7.83808000 7.83808000 7.83808000 7.83801147 0.00053064 2 1520603700 2018.03.09 13:55 7.83808000 7.83823000 7.83803000 7.83831000 7.83803228 0.00052752 87 1520604000 2018.03.09 14:00 7.83831000 7.83824000 7.83823000 7.83831000 7.83805206 0.00050116 15 1520604300 2018.03.09 14:05 7.83824000 7.83824000 7.83824000 7.83824000 7.83806996 0.00046383 1 1520604600 2018.03.09 14:10 7.83830000 7.83862000 7.83830000 7.83863000 7.83812235 0.00044289 37 1520604900 2018.03.09 14:15 7.83862000 7.83864000 7.83860000 7.83864000 7.83817165 0.00040123 13 1520605200 2018.03.09 14:20 7.83863000 7.83859000 7.83859000 7.83864000 7.83821149 0.00037540 5 1520605500 2018.03.09 14:25 7.83860000 7.83858000 7.83856000 7.83863000 7.83824659 0.00037367 6 1520605800 2018.03.09 14:30 7.83862000 7.83865000 7.83858000 7.83871000 7.83828501 0.00030405 9 1520606100 2018.03.09 14:35 7.83878000 7.83871000 7.83871000 7.83881000 7.83832548 0.00028001 13 1520606400 2018.03.09 14:40 7.83870000 7.83866000 7.83865000 7.83870000 7.83835734 0.00026345 11 1520606700 2018.03.09 14:45 7.83865000 7.83869000 7.83865000 7.83878000 7.83838902 0.00024842 29 1520607000 2018.03.09 14:50 7.83868000 7.83864000 7.83863000 7.83869000 7.83841293 0.00024001 11 1520607300 2018.03.09 14:55 7.83866000 7.83901000 7.83866000 7.83907000 7.83846979 0.00027583 108 1520607600 2018.03.09 15:00 7.83901000 7.83901000 7.83901000 7.83906000 7.83852124 0.00030454 16 1520607900 2018.03.09 15:05 7.83901000 7.83871000 7.83871000 7.83901000 7.83853922 0.00030611 25 1520608200 2018.03.09 15:10 7.83876000 7.83886000 7.83874000 7.83887000 7.83856977 0.00031047 25 1520608500 2018.03.09 15:15 7.83886000 7.83889000 7.83886000 7.83890000 7.83860027 0.00029138 10 1520608800 2018.03.09 15:20 7.83889000 7.83884000 7.83884000 7.83889000 7.83862310 0.00027721 9 1520609100 2018.03.09 15:25 7.83884000 7.83874000 7.83874000 7.83884000 7.83863423 0.00025044 49 1520609400 2018.03.09 15:30 7.83872000 7.83879000 7.83872000 7.83905000 7.83864907 0.00021868 85 1520609700 2018.03.09 15:35 7.83879000 7.83881000 7.83871000 7.83885000 7.83866439 0.00019782 54 1520610000 2018.03.09 15:40 7.83886000 7.83888000 7.83879000 7.83888000 7.83868493 0.00017396 24 1520610300 2018.03.09 15:45 7.83888000 7.83886000 7.83877000 7.83892000 7.83870160 0.00014037 28 1520610600 2018.03.09 15:50 7.83886000 7.83883000 7.83883000 7.83886000 7.83871383 0.00013669 10 1520610900 2018.03.09 15:55 7.83885000 7.83883000 7.83880000 7.83885000 7.83872489 0.00013329 28 1520611200 2018.03.09 16:00 7.83883000 7.83857000 7.83855000 7.83883000 7.83871014 0.00014086 49 1520611500 2018.03.09 16:05 7.83857000 7.83849000 7.83849000 7.83857000 7.83868918 0.00015657 15 1520611800 2018.03.09 16:10 7.83849000 7.83802000 7.83798000 7.83849000 7.83862544 0.00024004 84 1520612100 2018.03.09 16:15 7.83802000 7.83769000 7.83765000 7.83804000 7.83853635 0.00034732 136 1520612400 2018.03.09 16:20 7.83770000 7.83763000 7.83748000 7.83776000 7.83845004 0.00043151 56 1520612700 2018.03.09 16:25 7.83759000 7.83762000 7.83756000 7.83787000 7.83837098 0.00049550 55 1520613000 2018.03.09 16:30 7.83763000 7.83737000 7.83736000 7.83764000 7.83827565 0.00057443 33 1520613300 2018.03.09 16:35 7.83735000 7.83737000 7.83735000 7.83739000 7.83818940 0.00061636 9 1520613600 2018.03.09 16:40 7.83738000 7.83738000 7.83738000 7.83742000 7.83811231 0.00064115 15 1520613900 2018.03.09 16:45 7.83738000 7.83742000 7.83738000 7.83742000 7.83804638 0.00066749 12 1520614200 2018.03.09 16:50 7.83742000 7.83739000 7.83739000 7.83742000 7.83798387 0.00067803 7 1520614500 2018.03.09 16:55 7.83739000 7.83741000 7.83737000 7.83741000 7.83792921 0.00067525 13 1520614800 2018.03.09 17:00 7.83741000 7.83767000 7.83741000 7.83768000 7.83790453 0.00065293 43 1520615100 2018.03.09 17:05 7.83767000 7.83787000 7.83767000 7.83792000 7.83790124 0.00062643 64 1520615400 2018.03.09 17:10 7.83787000 7.83785000 7.83785000 7.83787000 7.83789636 0.00059499 6 1520615700 2018.03.09 17:15 7.83787000 7.83794000 7.83783000 7.83794000 7.83790051 0.00055849 45 1520616000 2018.03.09 17:20 7.83794000 7.83794000 7.83790000 7.83796000 7.83790427 0.00051379 18 1520616300 2018.03.09 17:25 7.83794000 7.83784000 7.83762000 7.83796000 7.83789815 0.00046687 53 1520616600 2018.03.09 17:30 7.83784000 7.83779000 7.83779000 7.83784000 7.83788785 0.00041631 13 1520616900 2018.03.09 17:35 7.83783000 7.83785000 7.83780000 7.83785000 7.83788425 0.00035786 18 1520617200 2018.03.09 17:40 7.83785000 7.83785000 7.83785000 7.83785000 7.83788099 0.00032178 3 1520617500 2018.03.09 17:45 7.83785000 7.83785000 7.83785000 7.83785000 7.83787804 0.00028968 17 1520617800 2018.03.09 17:50 7.83785000 7.83785000 7.83785000 7.83785000 7.83787537 0.00028616 3 1520618100 2018.03.09 17:55 7.83786000 7.83755000 7.83747000 7.83786000 7.83784438 0.00027170 106 1520618400 2018.03.09 18:00 7.83751000 7.83738000 7.83712000 7.83752000 7.83780015 0.00026059 200 1520618700 2018.03.09 18:05 7.83738000 7.83731000 7.83731000 7.83738000 7.83775347 0.00025671 27 1520619000 2018.03.09 18:10 7.83731000 7.83728000 7.83712000 7.83731000 7.83770838 0.00024801 87 1520619300 2018.03.09 18:15 7.83716000 7.83752000 7.83716000 7.83776000 7.83769044 0.00023596 110 1520619600 2018.03.09 18:20 7.83756000 7.83735000 7.83734000 7.83783000 7.83765801 0.00023408 84 1520619900 2018.03.09 18:25 7.83735000 7.83728000 7.83697000 7.83735000 7.83762201 0.00024289 89 1520620200 2018.03.09 18:30 7.83728000 7.83736000 7.83728000 7.83738000 7.83759706 0.00024720 21 1520620500 2018.03.09 18:35 7.83736000 7.83733000 7.83730000 7.83743000 7.83757163 0.00025573 46 1520620800 2018.03.09 18:40 7.83733000 7.83741000 7.83733000 7.83748000 7.83755623 0.00026067 23 1520621100 2018.03.09 18:45 7.83739000 7.83740000 7.83721000 7.83750000 7.83754135 0.00025625 84 1520621400 2018.03.09 18:50 7.83738000 7.83749000 7.83737000 7.83755000 7.83753646 0.00024783 44 1520621700 2018.03.09 18:55 7.83752000 7.83749000 7.83743000 7.83752000 7.83753204 0.00023147 30 1520622000 2018.03.09 19:00 7.83750000 7.83735000 7.83735000 7.83750000 7.83751470 0.00021685 22 1520622300 2018.03.09 19:05 7.83741000 7.83753000 7.83735000 7.83753000 7.83751616 0.00020434 18 1520622600 2018.03.09 19:10 7.83748000 7.83736000 7.83735000 7.83748000 7.83750129 0.00019661 13 1520622900 2018.03.09 19:15 7.83735000 7.83736000 7.83735000 7.83736000 7.83748783 0.00018104 8 1520623200 2018.03.09 19:20 7.83735000 7.83736000 7.83735000 7.83736000 7.83747566 0.00016134 7 1520623500 2018.03.09 19:25 7.83736000 7.83737000 7.83736000 7.83737000 7.83746559 0.00013599 2 1520623800 2018.03.09 19:30 7.83737000 7.83736000 7.83736000 7.83737000 7.83745554 0.00010140 5 1520624100 2018.03.09 19:35 7.83737000 7.83734000 7.83733000 7.83737000 7.83744453 0.00009485 11 1520624400 2018.03.09 19:40 7.83734000 7.83731000 7.83731000 7.83734000 7.83743172 0.00009029 11 1520625000 2018.03.09 19:50 7.83731000 7.83731000 7.83731000 7.83731000 7.83742013 0.00008391 1 1520625300 2018.03.09 19:55 7.83731000 7.83718000 7.83716000 7.83731000 7.83739726 0.00008550 29 1520625600 2018.03.09 20:00 7.83714000 7.83711000 7.83711000 7.83722000 7.83736990 0.00009477 27 1520625900 2018.03.09 20:05 7.83711000 7.83715000 7.83711000 7.83716000 7.83734896 0.00010330 7 1520626200 2018.03.09 20:10 7.83716000 7.83715000 7.83715000 7.83716000 7.83733001 0.00011081 4 1520626500 2018.03.09 20:15 7.83716000 7.83714000 7.83714000 7.83716000 7.83731191 0.00011911 2 1520626800 2018.03.09 20:20 7.83714000 7.83696000 7.83683000 7.83714000 7.83727840 0.00014534 21 1520627100 2018.03.09 20:25 7.83697000 7.83699000 7.83678000 7.83699000 7.83725093 0.00015987 14 1520627400 2018.03.09 20:30 7.83699000 7.83703000 7.83693000 7.83703000 7.83722989 0.00016736 32 1520627700 2018.03.09 20:35 7.83703000 7.83702000 7.83702000 7.83703000 7.83720990 0.00016665 4 1520628000 2018.03.09 20:40 7.83703000 7.83699000 7.83699000 7.83703000 7.83718896 0.00016452 4 1520628300 2018.03.09 20:45 7.83699000 7.83699000 7.83698000 7.83699000 7.83717001 0.00016895 4 1520628900 2018.03.09 20:55 7.83698000 7.83699000 7.83698000 7.83699000 7.83715287 0.00015524 15 1520629200 2018.03.09 21:00 7.83698000 7.83704000 7.83698000 7.83705000 7.83714212 0.00015101 7 1520629500 2018.03.09 21:05 7.83704000 7.83704000 7.83704000 7.83704000 7.83713239 0.00014504 1 1520629800 2018.03.09 21:10 7.83704000 7.83692000 7.83692000 7.83704000 7.83711216 0.00014349 13 1520630100 2018.03.09 21:15 7.83692000 7.83700000 7.83692000 7.83700000 7.83710148 0.00013330 5 1520630400 2018.03.09 21:20 7.83700000 7.83700000 7.83700000 7.83700000 7.83709182 0.00012116 1 1520630700 2018.03.09 21:25 7.83698000 7.83698000 7.83698000 7.83698000 7.83708117 0.00010847 1 1520631300 2018.03.09 21:35 7.83700000 7.83700000 7.83700000 7.83700000 7.83707344 0.00009512 3 1520631600 2018.03.09 21:40 7.83700000 7.83700000 7.83700000 7.83700000 7.83706644 0.00007757 2 1520631900 2018.03.09 21:45 7.83705000 7.83709000 7.83705000 7.83709000 7.83706869 0.00007463 4 1520632200 2018.03.09 21:50 7.83709000 7.83707000 7.83707000 7.83709000 7.83706881 0.00007413 2 1520632500 2018.03.09 21:55 7.83708000 7.83805000 7.83707000 7.83810000 7.83716226 0.00024768 57 1520632800 2018.03.09 22:00 7.83794000 7.83780000 7.83773000 7.83802000 7.83722300 0.00030384 35 1520633100 2018.03.09 22:05 7.83781000 7.83780000 7.83779000 7.83781000 7.83727795 0.00034782 6 1520633400 2018.03.09 22:10 7.83780000 7.83781000 7.83780000 7.83781000 7.83732862 0.00037752 4 1520633700 2018.03.09 22:15 7.83780000 7.83781000 7.83780000 7.83781000 7.83737447 0.00040038 3 1520634000 2018.03.09 22:20 7.83780000 7.83780000 7.83780000 7.83781000 7.83741499 0.00041754 9 1520634300 2018.03.09 22:25 7.83781000 7.83779000 7.83779000 7.83781000 7.83745071 0.00042798 5 1520634600 2018.03.09 22:30 7.83780000 7.83751000 7.83751000 7.83780000 7.83745635 0.00041736 25 1520634900 2018.03.09 22:35 7.83751000 7.83751000 7.83751000 7.83751000 7.83746146 0.00040567 1 1520635200 2018.03.09 22:40 7.83750000 7.83750000 7.83749000 7.83750000 7.83746513 0.00039264 4 1520635500 2018.03.09 22:45 7.83749000 7.83745000 7.83745000 7.83750000 7.83746369 0.00038072 11 1520635800 2018.03.09 22:50 7.83746000 7.83745000 7.83745000 7.83746000 7.83746239 0.00036859 5 1520636100 2018.03.09 22:55 7.83745000 7.83717000 7.83715000 7.83745000 7.83743454 0.00035266 52 1520636400 2018.03.09 23:00 7.83717000 7.83696000 7.83695000 7.83717000 7.83738935 0.00035720 18 1520636700 2018.03.09 23:05 7.83696000 7.83699000 7.83696000 7.83699000 7.83735131 0.00036373 2 1520637000 2018.03.09 23:10 7.83698000 7.83697000 7.83693000 7.83699000 7.83731500 0.00037344 27 1520637300 2018.03.09 23:15 7.83696000 7.83695000 7.83695000 7.83696000 7.83728024 0.00038722 12 1520637600 2018.03.09 23:20 7.83696000 7.83695000 7.83694000 7.83696000 7.83724879 0.00040168 13 1520637900 2018.03.09 23:25 7.83696000 7.83690000 7.83690000 7.83696000 7.83721557 0.00042203 16 1520638200 2018.03.09 23:30 7.83694000 7.83691000 7.83691000 7.83694000 7.83718647 0.00043993 4 1520638500 2018.03.09 23:35 7.83691000 7.83691000 7.83691000 7.83691000 7.83716014 0.00041136 4 1520638800 2018.03.09 23:40 7.83695000 7.83686000 7.83686000 7.83696000 7.83713155 0.00040257 22 1520639100 2018.03.09 23:45 7.83686000 7.83676000 7.83676000 7.83692000 7.83709617 0.00039512 27 1520639400 2018.03.09 23:50 7.83676000 7.83687000 7.83648000 7.83687000 7.83707463 0.00037172 69 1520813100 2018.03.12 00:05 7.83683000 7.83683000 7.83683000 7.83683000 7.83705133 0.00034392 1 1520813700 2018.03.12 00:15 7.83682000 7.83682000 7.83682000 7.83682000 7.83702930 0.00030934 1 1520814000 2018.03.12 00:20 7.83700000 7.83705000 7.83700000 7.83705000 7.83703127 0.00025815 2 1520815800 2018.03.12 00:50 7.83753000 7.83753000 7.83753000 7.83753000 7.83707877 0.00025784 1 1520816400 2018.03.12 01:00 7.83744000 7.83723000 7.83723000 7.83744000 7.83709317 0.00024346 4 1520817300 2018.03.12 01:15 7.83715000 7.83707000 7.83707000 7.83715000 7.83709096 0.00022530 4 1520817600 2018.03.12 01:20 7.83702000 7.83696000 7.83689000 7.83716000 7.83707849 0.00020792 6 1520819400 2018.03.12 01:50 7.83690000 7.83696000 7.83690000 7.83696000 7.83706721 0.00018707 5 1520819700 2018.03.12 01:55 7.83696000 7.83696000 7.83696000 7.83696000 7.83705700 0.00018221 1 1520820000 2018.03.12 02:00 7.83694000 7.83694000 7.83694000 7.83694000 7.83704585 0.00017783 2 1520855700 2018.03.12 11:55 7.84019000 7.84034000 7.84019000 7.84038000 7.83735958 0.00078379 51 1520856000 2018.03.12 12:00 7.84034000 7.83997000 7.83996000 7.84042000 7.83760819 0.00102206 83 1520856300 2018.03.12 12:05 7.83995000 7.84000000 7.83995000 7.84003000 7.83783598 0.00119877 73 1520856600 2018.03.12 12:10 7.84000000 7.84004000 7.83997000 7.84010000 7.83804589 0.00133630 34 1520856900 2018.03.12 12:15 7.84002000 7.83993000 7.83989000 7.84002000 7.83822533 0.00142724 57 1520857200 2018.03.12 12:20 7.83988000 7.83990000 7.83988000 7.83991000 7.83838482 0.00149032 20 1520857500 2018.03.12 12:25 7.83989000 7.83984000 7.83984000 7.83989000 7.83852341 0.00152713 19 1520857800 2018.03.12 12:30 7.83987000 7.83982000 7.83982000 7.83990000 7.83864689 0.00154116 27 1520858100 2018.03.12 12:35 7.83982000 7.83930000 7.83929000 7.83986000 7.83870910 0.00150442 84