Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 7.77660000 7.77764000 0.00001000 5.00000000 104.00000000 0.00001000 0.12204948 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1520516760 2018.03.08 13:46 7.84794000 7.84643000 7.84643000 7.84817000 7.84643000 0.00000000 41 1520516820 2018.03.08 13:47 7.84636000 7.84764000 7.84636000 7.84888000 7.84654524 0.00000000 72 1520516880 2018.03.08 13:48 7.84784000 7.84734000 7.84734000 7.84881000 7.84662093 0.00000000 49 1520516940 2018.03.08 13:49 7.84728000 7.84708000 7.84696000 7.84754000 7.84666465 0.00000000 30 1520517000 2018.03.08 13:50 7.84701000 7.84723000 7.84678000 7.84753000 7.84671849 0.00000000 29 1520517060 2018.03.08 13:51 7.84715000 7.84757000 7.84681000 7.84797000 7.84679959 0.00000000 53 1520517120 2018.03.08 13:52 7.84745000 7.84655000 7.84654000 7.84747000 7.84677582 0.00000000 32 1520517180 2018.03.08 13:53 7.84656000 7.84785000 7.84626000 7.84823000 7.84687812 0.00000000 72 1520517240 2018.03.08 13:54 7.84793000 7.84682000 7.84602000 7.84813000 7.84687259 0.00000000 66 1520517300 2018.03.08 13:55 7.84675000 7.84534000 7.84523000 7.84701000 7.84672663 0.00000000 65 1520517360 2018.03.08 13:56 7.84538000 7.84520000 7.84520000 7.84571000 7.84658123 0.00000000 23 1520517420 2018.03.08 13:57 7.84519000 7.84312000 7.84312000 7.84519000 7.84625159 0.00000000 67 1520517480 2018.03.08 13:58 7.84312000 7.84336000 7.84256000 7.84336000 7.84597620 0.00000000 48 1520517540 2018.03.08 13:59 7.84333000 7.84377000 7.84168000 7.84383000 7.84576609 0.00000000 80 1520517600 2018.03.08 14:00 7.84377000 7.84409000 7.84329000 7.84459000 7.84560646 0.00000000 55 1520517660 2018.03.08 14:01 7.84419000 7.84294000 7.84266000 7.84422000 7.84535251 0.00000000 43 1520517720 2018.03.08 14:02 7.84294000 7.84191000 7.84125000 7.84370000 7.84502465 0.00000000 74 1520517780 2018.03.08 14:03 7.84199000 7.84353000 7.84158000 7.84384000 7.84488231 0.00000000 81 1520517840 2018.03.08 14:04 7.84347000 7.84187000 7.84187000 7.84353000 7.84459542 0.00000000 49 1520517900 2018.03.08 14:05 7.84178000 7.84038000 7.84038000 7.84265000 7.84419395 0.00237774 45 1520517960 2018.03.08 14:06 7.84023000 7.84073000 7.83875000 7.84089000 7.84386405 0.00254104 88 1520518020 2018.03.08 14:07 7.84068000 7.84166000 7.83963000 7.84180000 7.84365414 0.00250261 74 1520518080 2018.03.08 14:08 7.84173000 7.84178000 7.84125000 7.84230000 7.84347565 0.00244220 59 1520518140 2018.03.08 14:09 7.84178000 7.84171000 7.84131000 7.84217000 7.84330749 0.00237313 35 1520518200 2018.03.08 14:10 7.84171000 7.84321000 7.84116000 7.84321000 7.84329821 0.00220674 30 1520518260 2018.03.08 14:11 7.84321000 7.84291000 7.84282000 7.84348000 7.84326124 0.00199410 26 1520518320 2018.03.08 14:12 7.84296000 7.84209000 7.84035000 7.84358000 7.84314969 0.00187244 95 1520518380 2018.03.08 14:13 7.84196000 7.84146000 7.84071000 7.84196000 7.84298877 0.00157726 63 1520518440 2018.03.08 14:14 7.84151000 7.84060000 7.84038000 7.84170000 7.84276127 0.00138067 52 1520518500 2018.03.08 14:15 7.84058000 7.83852000 7.83852000 7.84058000 7.84235734 0.00148891 50 1520518560 2018.03.08 14:16 7.83859000 7.83956000 7.83852000 7.83956000 7.84209092 0.00143643 28 1520518620 2018.03.08 14:17 7.83964000 7.84000000 7.83852000 7.84000000 7.84189179 0.00146777 55 1520518680 2018.03.08 14:18 7.84000000 7.83830000 7.83830000 7.84036000 7.84154971 0.00160483 71 1520518740 2018.03.08 14:19 7.83830000 7.83690000 7.83690000 7.83849000 7.84110688 0.00181742 49 1520518800 2018.03.08 14:20 7.83690000 7.83714000 7.83637000 7.83766000 7.84072908 0.00189765 52 1520518860 2018.03.08 14:21 7.83713000 7.83772000 7.83702000 7.83773000 7.84044250 0.00195370 19 1520518920 2018.03.08 14:22 7.83775000 7.83948000 7.83668000 7.83948000 7.84035084 0.00194175 65 1520518980 2018.03.08 14:23 7.83967000 7.84112000 7.83926000 7.84112000 7.84042409 0.00181634 111 1520519040 2018.03.08 14:24 7.84113000 7.84035000 7.84030000 7.84139000 7.84041703 0.00178686 60 1520519100 2018.03.08 14:25 7.84031000 7.83872000 7.83856000 7.84053000 7.84025541 0.00181442 77 1520519160 2018.03.08 14:26 7.83863000 7.83891000 7.83827000 7.83937000 7.84012728 0.00183023 76 1520519220 2018.03.08 14:27 7.83891000 7.84001000 7.83891000 7.84087000 7.84011611 0.00179744 64 1520519280 2018.03.08 14:28 7.84023000 7.84245000 7.84023000 7.84292000 7.84033838 0.00185472 68 1520519340 2018.03.08 14:29 7.84251000 7.84202000 7.84198000 7.84325000 7.84049854 0.00189678 60 1520519400 2018.03.08 14:30 7.84239000 7.84140000 7.84010000 7.84247000 7.84058439 0.00183486 61 1520519460 2018.03.08 14:31 7.84147000 7.84293000 7.84147000 7.84397000 7.84080778 0.00192082 58 1520519520 2018.03.08 14:32 7.84299000 7.84345000 7.84296000 7.84375000 7.84105942 0.00209764 24 1520519580 2018.03.08 14:33 7.84345000 7.84307000 7.84285000 7.84385000 7.84125091 0.00223290 90 1520519640 2018.03.08 14:34 7.84322000 7.84200000 7.84198000 7.84322000 7.84132225 0.00226878 48 1520519700 2018.03.08 14:35 7.84197000 7.84258000 7.84122000 7.84264000 7.84144203 0.00225118 51 1520519760 2018.03.08 14:36 7.84268000 7.84262000 7.84235000 7.84310000 7.84155422 0.00227397 53 1520519820 2018.03.08 14:37 7.84272000 7.84324000 7.84178000 7.84324000 7.84171477 0.00234216 60 1520519880 2018.03.08 14:38 7.84317000 7.84413000 7.84289000 7.84470000 7.84194479 0.00236021 58 1520519940 2018.03.08 14:39 7.84417000 7.84500000 7.84417000 7.84525000 7.84223577 0.00227082 29 1520520000 2018.03.08 14:40 7.84501000 7.84564000 7.84486000 7.84591000 7.84255998 0.00219047 68 1520520060 2018.03.08 14:41 7.84564000 7.84439000 7.84390000 7.84584000 7.84273427 0.00198965 50 1520520120 2018.03.08 14:42 7.84438000 7.84193000 7.84181000 7.84462000 7.84265767 0.00184407 74 1520520180 2018.03.08 14:43 7.84188000 7.84172000 7.84020000 7.84188000 7.84256837 0.00180981 71 1520520240 2018.03.08 14:44 7.84180000 7.83944000 7.83876000 7.84180000 7.84227043 0.00185395 101 1520520300 2018.03.08 14:45 7.83930000 7.83193000 7.82694000 7.84209000 7.84128563 0.00291170 582 1520520360 2018.03.08 14:46 7.83215000 7.82599000 7.82368000 7.83325000 7.83982890 0.00469562 613 1520520420 2018.03.08 14:47 7.82622000 7.82644000 7.82451000 7.83064000 7.83855377 0.00588642 589 1520520480 2018.03.08 14:48 7.82594000 7.82668000 7.82594000 7.83009000 7.83742293 0.00671606 359 1520520540 2018.03.08 14:49 7.82668000 7.82718000 7.82297000 7.82765000 7.83644741 0.00731402 475 1520520600 2018.03.08 14:50 7.82703000 7.82743000 7.82464000 7.83027000 7.83558861 0.00777223 400 1520520660 2018.03.08 14:51 7.82743000 7.82767000 7.82705000 7.83004000 7.83483446 0.00803059 168 1520520720 2018.03.08 14:52 7.82773000 7.82851000 7.82773000 7.83039000 7.83423213 0.00809971 152 1520520780 2018.03.08 14:53 7.82848000 7.82373000 7.82335000 7.82885000 7.83323193 0.00846029 115 1520520840 2018.03.08 14:54 7.82389000 7.82445000 7.82371000 7.82669000 7.83239555 0.00867780 171 1520520900 2018.03.08 14:55 7.82445000 7.82477000 7.82383000 7.82537000 7.83166931 0.00872315 187 1520520960 2018.03.08 14:56 7.82470000 7.82450000 7.82303000 7.82553000 7.83098652 0.00867620 200 1520521020 2018.03.08 14:57 7.82450000 7.82510000 7.82366000 7.82646000 7.83042590 0.00844535 120 1520521080 2018.03.08 14:58 7.82502000 7.83454000 7.82502000 7.83717000 7.83081772 0.00786232 320 1520521140 2018.03.08 14:59 7.83433000 7.83185000 7.83075000 7.83433000 7.83091603 0.00719362 153 1520521200 2018.03.08 15:00 7.83187000 7.82990000 7.82954000 7.83281000 7.83081926 0.00639304 209 1520521260 2018.03.08 15:01 7.82984000 7.83092000 7.82870000 7.83106000 7.83082886 0.00562886 114 1520521320 2018.03.08 15:02 7.83081000 7.82666000 7.82580000 7.83081000 7.83043182 0.00500732 163 1520521380 2018.03.08 15:03 7.82665000 7.82387000 7.82387000 7.82791000 7.82980689 0.00427827 134 1520521440 2018.03.08 15:04 7.82368000 7.82119000 7.81642000 7.82370000 7.82898623 0.00370330 312 1520521500 2018.03.08 15:05 7.82119000 7.82107000 7.81752000 7.82400000 7.82823231 0.00366315 360 1520521560 2018.03.08 15:06 7.82113000 7.82000000 7.81715000 7.82172000 7.82744828 0.00376519 292 1520521620 2018.03.08 15:07 7.82002000 7.81773000 7.81625000 7.82018000 7.82652273 0.00410068 208 1520521680 2018.03.08 15:08 7.81763000 7.81813000 7.81653000 7.82155000 7.82572342 0.00439047 260 1520521740 2018.03.08 15:09 7.81807000 7.82046000 7.81735000 7.82046000 7.82522214 0.00449507 103 1520521800 2018.03.08 15:10 7.82046000 7.82084000 7.81970000 7.82279000 7.82480479 0.00455404 115 1520521860 2018.03.08 15:11 7.82109000 7.82137000 7.82038000 7.82241000 7.82447767 0.00456212 99 1520521920 2018.03.08 15:12 7.82153000 7.82037000 7.82014000 7.82169000 7.82408646 0.00454748 94 1520521980 2018.03.08 15:13 7.82035000 7.82089000 7.82005000 7.82198000 7.82378204 0.00460237 89 1520522040 2018.03.08 15:14 7.82089000 7.82001000 7.81838000 7.82089000 7.82342280 0.00468478 115 1520522100 2018.03.08 15:15 7.81993000 7.82082000 7.81861000 7.82082000 7.82317491 0.00472232 90 1520522160 2018.03.08 15:16 7.82082000 7.82008000 7.81976000 7.82151000 7.82288016 0.00477977 99 1520522220 2018.03.08 15:17 7.82013000 7.81838000 7.81807000 7.82013000 7.82245157 0.00488460 106 1520522280 2018.03.08 15:18 7.81852000 7.81851000 7.81704000 7.81982000 7.82207618 0.00415283 157 1520522340 2018.03.08 15:19 7.81849000 7.81593000 7.81545000 7.81875000 7.82149083 0.00372270 159 1520522400 2018.03.08 15:20 7.81593000 7.81494000 7.81257000 7.81593000 7.82086694 0.00342881 190 1520522460 2018.03.08 15:21 7.81497000 7.81597000 7.81464000 7.81765000 7.82040057 0.00267988 156 1520522520 2018.03.08 15:22 7.81609000 7.81862000 7.81520000 7.81862000 7.82023099 0.00225626 127 1520522580 2018.03.08 15:23 7.81864000 7.81813000 7.81676000 7.81952000 7.82003090 0.00206531 138 1520522640 2018.03.08 15:24 7.81809000 7.81789000 7.81597000 7.81813000 7.81982700 0.00201285 157 1520522700 2018.03.08 15:25 7.81799000 7.81887000 7.81785000 7.81887000 7.81973586 0.00196440 70 1520522760 2018.03.08 15:26 7.81876000 7.82035000 7.81782000 7.82043000 7.81979435 0.00199343 95 1520522820 2018.03.08 15:27 7.82027000 7.82160000 7.82027000 7.82214000 7.81996631 0.00204678 52 1520522880 2018.03.08 15:28 7.82150000 7.82105000 7.82077000 7.82150000 7.82006952 0.00205843 25 1520522940 2018.03.08 15:29 7.82110000 7.81095000 7.81095000 7.82129000 7.81920100 0.00262670 189 1520523000 2018.03.08 15:30 7.81085000 7.81929000 7.81065000 7.82055000 7.81920947 0.00260272 278 1520523060 2018.03.08 15:31 7.81929000 7.81252000 7.81087000 7.82116000 7.81857238 0.00282354 628 1520523120 2018.03.08 15:32 7.81264000 7.81568000 7.81253000 7.82006000 7.81829692 0.00282894 621 1520523180 2018.03.08 15:33 7.81584000 7.80830000 7.80721000 7.81599000 7.81734483 0.00344263 404 1520523240 2018.03.08 15:34 7.80847000 7.80518000 7.80425000 7.80937000 7.81618627 0.00431682 359 1520523300 2018.03.08 15:35 7.80513000 7.80772000 7.80200000 7.80822000 7.81537996 0.00463592 311 1520523360 2018.03.08 15:36 7.80760000 7.80591000 7.80417000 7.80829000 7.81447806 0.00505188 313 1520523420 2018.03.08 15:37 7.80611000 7.81071000 7.80611000 7.81164000 7.81411920 0.00508980 301 1520523480 2018.03.08 15:38 7.81051000 7.80955000 7.80734000 7.81051000 7.81368404 0.00514492 185 1520523540 2018.03.08 15:39 7.80955000 7.81155000 7.80736000 7.81281000 7.81348079 0.00516842 200 1520523600 2018.03.08 15:40 7.81134000 7.81045000 7.80986000 7.81374000 7.81319215 0.00523993 230 1520523660 2018.03.08 15:41 7.81030000 7.81287000 7.80992000 7.81391000 7.81316147 0.00520751 129 1520523720 2018.03.08 15:42 7.81294000 7.81464000 7.81180000 7.81464000 7.81330228 0.00506132 127 1520523780 2018.03.08 15:43 7.81473000 7.81510000 7.81361000 7.81722000 7.81347349 0.00495698 275 1520523840 2018.03.08 15:44 7.81509000 7.81727000 7.81378000 7.81915000 7.81383506 0.00494415 258 1520523900 2018.03.08 15:45 7.81738000 7.81963000 7.81452000 7.82100000 7.81438696 0.00505103 261 1520523960 2018.03.08 15:46 7.81948000 7.82615000 7.81945000 7.82884000 7.81550725 0.00576283 443 1520524020 2018.03.08 15:47 7.82635000 7.82495000 7.82495000 7.82731000 7.81640656 0.00627533 236 1520524080 2018.03.08 15:48 7.82495000 7.83557000 7.82495000 7.83910000 7.81823165 0.00813791 698 1520524140 2018.03.08 15:49 7.83527000 7.83167000 7.83166000 7.83744000 7.81951149 0.00897949 668 1520524200 2018.03.08 15:50 7.83193000 7.83352000 7.83105000 7.83628000 7.82084564 0.01001986 388 1520524260 2018.03.08 15:51 7.83353000 7.83374000 7.83196000 7.83546000 7.82207367 0.01072150 341 1520524320 2018.03.08 15:52 7.83374000 7.83362000 7.83276000 7.83678000 7.82317332 0.01135122 216 1520524380 2018.03.08 15:53 7.83375000 7.83406000 7.83195000 7.83562000 7.82421015 0.01148945 179 1520524440 2018.03.08 15:54 7.83398000 7.83206000 7.82962000 7.83551000 7.82495775 0.01105824 272 1520524500 2018.03.08 15:55 7.83214000 7.82941000 7.82941000 7.83386000 7.82538178 0.01053583 266 1520524560 2018.03.08 15:56 7.82935000 7.82887000 7.82858000 7.83131000 7.82571399 0.00970404 215 1520524620 2018.03.08 15:57 7.82873000 7.82588000 7.82461000 7.82904000 7.82572980 0.00910865 218 1520524680 2018.03.08 15:58 7.82577000 7.82516000 7.82506000 7.82780000 7.82567553 0.00835448 169 1520524740 2018.03.08 15:59 7.82512000 7.82412000 7.82369000 7.82521000 7.82552739 0.00773906 92 1520524800 2018.03.08 16:00 7.82421000 7.82550000 7.82127000 7.82550000 7.82552478 0.00696636 179 1520524860 2018.03.08 16:01 7.82528000 7.82602000 7.82389000 7.82786000 7.82557194 0.00635710 272 1520524920 2018.03.08 16:02 7.82604000 7.82401000 7.82153000 7.82730000 7.82542319 0.00592454 147 1520524980 2018.03.08 16:03 7.82392000 7.82060000 7.82005000 7.82445000 7.82496383 0.00575648 144 1520525040 2018.03.08 16:04 7.82046000 7.81996000 7.81882000 7.82128000 7.82448728 0.00585560 207 1520525100 2018.03.08 16:05 7.82009000 7.82032000 7.81958000 7.82183000 7.82409040 0.00606066 141 1520525160 2018.03.08 16:06 7.82039000 7.82483000 7.81953000 7.82569000 7.82416083 0.00600368 168 1520525220 2018.03.08 16:07 7.82475000 7.82469000 7.82343000 7.82529000 7.82421123 0.00597284 142 1520525280 2018.03.08 16:08 7.82471000 7.82305000 7.82216000 7.82611000 7.82410064 0.00547104 206 1520525340 2018.03.08 16:09 7.82312000 7.82632000 7.82312000 7.82891000 7.82431201 0.00512083 199 1520525400 2018.03.08 16:10 7.82623000 7.82571000 7.82486000 7.82732000 7.82444515 0.00464154 137 1520525460 2018.03.08 16:11 7.82564000 7.82591000 7.82515000 7.82679000 7.82458466 0.00411287 156 1520525520 2018.03.08 16:12 7.82582000 7.82675000 7.82395000 7.82861000 7.82479088 0.00355903 232 1520525580 2018.03.08 16:13 7.82675000 7.82538000 7.82495000 7.82788000 7.82484699 0.00288831 123 1520525640 2018.03.08 16:14 7.82559000 7.82573000 7.82495000 7.82620000 7.82493108 0.00240339 103 1520525700 2018.03.08 16:15 7.82567000 7.82659000 7.82532000 7.82774000 7.82508908 0.00223309 189 1520525760 2018.03.08 16:16 7.82658000 7.82200000 7.82146000 7.82658000 7.82479488 0.00210849 166 1520525820 2018.03.08 16:17 7.82209000 7.82213000 7.82203000 7.82454000 7.82454108 0.00212702 146 1520525880 2018.03.08 16:18 7.82226000 7.81976000 7.81905000 7.82383000 7.82408574 0.00230962 170 1520525940 2018.03.08 16:19 7.81975000 7.82125000 7.81945000 7.82240000 7.82381567 0.00238091 139 1520526000 2018.03.08 16:20 7.82125000 7.81991000 7.81861000 7.82146000 7.82344370 0.00249546 152 1520526060 2018.03.08 16:21 7.81991000 7.82042000 7.81991000 7.82190000 7.82315573 0.00251658 130 1520526120 2018.03.08 16:22 7.82059000 7.82183000 7.81968000 7.82183000 7.82302947 0.00252999 104 1520526180 2018.03.08 16:23 7.82179000 7.82082000 7.82033000 7.82278000 7.82281904 0.00254015 82 1520526240 2018.03.08 16:24 7.82075000 7.82513000 7.82075000 7.82581000 7.82303913 0.00246815 135 1520526300 2018.03.08 16:25 7.82498000 7.82789000 7.82467000 7.83054000 7.82350112 0.00253069 199 1520526360 2018.03.08 16:26 7.82802000 7.82766000 7.82745000 7.83085000 7.82389721 0.00264291 237 1520526420 2018.03.08 16:27 7.82761000 7.82645000 7.82645000 7.82895000 7.82414033 0.00269662 129 1520526480 2018.03.08 16:28 7.82645000 7.82553000 7.82393000 7.82645000 7.82427268 0.00270584 132 1520526540 2018.03.08 16:29 7.82557000 7.82594000 7.82459000 7.82740000 7.82443147 0.00270527 277 1520526600 2018.03.08 16:30 7.82623000 7.82793000 7.82560000 7.82975000 7.82476466 0.00284260 231 1520526660 2018.03.08 16:31 7.82791000 7.82916000 7.82757000 7.83043000 7.82518327 0.00307415 177 1520526720 2018.03.08 16:32 7.82909000 7.82788000 7.82766000 7.82959000 7.82544010 0.00318180 150 1520526780 2018.03.08 16:33 7.82811000 7.82644000 7.82583000 7.82840000 7.82553533 0.00321831 139 1520526840 2018.03.08 16:34 7.82644000 7.82575000 7.82553000 7.82713000 7.82555577 0.00322486 96 1520526900 2018.03.08 16:35 7.82564000 7.82505000 7.82480000 7.82693000 7.82550760 0.00320226 185 1520526960 2018.03.08 16:36 7.82517000 7.82752000 7.82504000 7.82826000 7.82569926 0.00319053 155 1520527020 2018.03.08 16:37 7.82759000 7.82363000 7.82310000 7.82775000 7.82550219 0.00307246 212 1520527080 2018.03.08 16:38 7.82384000 7.82576000 7.82343000 7.82712000 7.82552674 0.00279556 152 1520527140 2018.03.08 16:39 7.82580000 7.82595000 7.82371000 7.82623000 7.82556705 0.00263190 199 1520527200 2018.03.08 16:40 7.82616000 7.82710000 7.82527000 7.82743000 7.82571305 0.00233004 170 1520527260 2018.03.08 16:41 7.82710000 7.82518000 7.82476000 7.82866000 7.82566228 0.00201670 187 1520527320 2018.03.08 16:42 7.82525000 7.82344000 7.82209000 7.82583000 7.82545063 0.00194213 172 1520527380 2018.03.08 16:43 7.82334000 7.82414000 7.82175000 7.82521000 7.82532581 0.00172697 131 1520527440 2018.03.08 16:44 7.82406000 7.82732000 7.82363000 7.82736000 7.82551574 0.00168840 167 1520527500 2018.03.08 16:45 7.82714000 7.82945000 7.82619000 7.83111000 7.82589043 0.00168745 368 1520527560 2018.03.08 16:46 7.82958000 7.82846000 7.82723000 7.83052000 7.82613515 0.00168213 187 1520527620 2018.03.08 16:47 7.82853000 7.82684000 7.82643000 7.82880000 7.82620228 0.00167787 150 1520527680 2018.03.08 16:48 7.82673000 7.82551000 7.82382000 7.82673000 7.82613635 0.00168819 170 1520527740 2018.03.08 16:49 7.82540000 7.82298000 7.82233000 7.82540000 7.82583574 0.00187606 179 1520527800 2018.03.08 16:50 7.82288000 7.82373000 7.82288000 7.82487000 7.82563519 0.00191154 134 1520527860 2018.03.08 16:51 7.82363000 7.82239000 7.82169000 7.82519000 7.82532613 0.00192640 157 1520527920 2018.03.08 16:52 7.82248000 7.82520000 7.82248000 7.82533000 7.82531412 0.00184180 98 1520527980 2018.03.08 16:53 7.82520000 7.82982000 7.82515000 7.83006000 7.82574325 0.00203583 163 1520528040 2018.03.08 16:54 7.82988000 7.83582000 7.82979000 7.83613000 7.82670294 0.00302360 226 1520528100 2018.03.08 16:55 7.83582000 7.83834000 7.83465000 7.83884000 7.82781123 0.00406249 336 1520528160 2018.03.08 16:56 7.83845000 7.84086000 7.83751000 7.84118000 7.82905397 0.00520504 228 1520528220 2018.03.08 16:57 7.84102000 7.84739000 7.84007000 7.84756000 7.83080026 0.00681355 372 1520528280 2018.03.08 16:58 7.84767000 7.84760000 7.84395000 7.84814000 7.83240023 0.00804881 304 1520528340 2018.03.08 16:59 7.84773000 7.84819000 7.84749000 7.85267000 7.83390402 0.00903757 257 1520528400 2018.03.08 17:00 7.84830000 7.84997000 7.84822000 7.85150000 7.83543411 0.01000170 344 1520528460 2018.03.08 17:01 7.85008000 7.85243000 7.84865000 7.85267000 7.83705277 0.01086833 188 1520528520 2018.03.08 17:02 7.85254000 7.85339000 7.85187000 7.85668000 7.83860870 0.01144708 241 1520528580 2018.03.08 17:03 7.85354000 7.85500000 7.85261000 7.85543000 7.84016977 0.01195471 155 1520528640 2018.03.08 17:04 7.85478000 7.85959000 7.85478000 7.86128000 7.84201932 0.01282249 270 1520528700 2018.03.08 17:05 7.85953000 7.85852000 7.85670000 7.86021000 7.84359081 0.01342383 308 1520528760 2018.03.08 17:06 7.85827000 7.85812000 7.85668000 7.85989000 7.84497454 0.01371706 272 1520528820 2018.03.08 17:07 7.85816000 7.85532000 7.85532000 7.85881000 7.84595983 0.01352392 187 1520528880 2018.03.08 17:08 7.85532000 7.85408000 7.85328000 7.85592000 7.84673318 0.01300040 204 1520528940 2018.03.08 17:09 7.85403000 7.85263000 7.85215000 7.85536000 7.84729478 0.01201371 164 1520529000 2018.03.08 17:10 7.85245000 7.85528000 7.85242000 7.85638000 7.84805528 0.01099016 242 1520529060 2018.03.08 17:11 7.85507000 7.85377000 7.85377000 7.85577000 7.84859953 0.00944572 115 1520529120 2018.03.08 17:12 7.85377000 7.85085000 7.85009000 7.85377000 7.84881386 0.00784910 149 1520529180 2018.03.08 17:13 7.85077000 7.84832000 7.84745000 7.85104000 7.84876683 0.00661580 141 1520529240 2018.03.08 17:14 7.84852000 7.84687000 7.84685000 7.84963000 7.84858618 0.00604359 167 1520529300 2018.03.08 17:15 7.84677000 7.84450000 7.84385000 7.84706000 7.84819702 0.00588509 169 1520529360 2018.03.08 17:16 7.84450000 7.84595000 7.84435000 7.84595000 7.84798302 0.00581557 64 1520529420 2018.03.08 17:17 7.84600000 7.84565000 7.84515000 7.84600000 7.84776083 0.00598512 45 1520529480 2018.03.08 17:18 7.84580000 7.84522000 7.84501000 7.84630000 7.84751884 0.00617249 80 1520529540 2018.03.08 17:19 7.84522000 7.84409000 7.84265000 7.84537000 7.84719229 0.00643095 132 1520529600 2018.03.08 17:20 7.84409000 7.84351000 7.84265000 7.84427000 7.84684159 0.00667468 72 1520529660 2018.03.08 17:21 7.84357000 7.84235000 7.83955000 7.84400000 7.84641382 0.00688768 198 1520529720 2018.03.08 17:22 7.84249000 7.84140000 7.83955000 7.84255000 7.84593631 0.00706862 105 1520529780 2018.03.08 17:23 7.84139000 7.84050000 7.83920000 7.84197000 7.84541857 0.00714937 79 1520529840 2018.03.08 17:24 7.84074000 7.83935000 7.83935000 7.84205000 7.84484061 0.00682600 95 1520529900 2018.03.08 17:25 7.83935000 7.83827000 7.83676000 7.84053000 7.84421484 0.00654738 173 1520529960 2018.03.08 17:26 7.83827000 7.83895000 7.83789000 7.84005000 7.84371343 0.00608046 183 1520530020 2018.03.08 17:27 7.83913000 7.83637000 7.83568000 7.84026000 7.84301405 0.00598119 164 1520530080 2018.03.08 17:28 7.83628000 7.83908000 7.83539000 7.83908000 7.84263938 0.00563814 112 1520530140 2018.03.08 17:29 7.83936000 7.83993000 7.83837000 7.84053000 7.84238134 0.00528575 91 1520530200 2018.03.08 17:30 7.84004000 7.84151000 7.83894000 7.84174000 7.84229836 0.00445212 107 1520530260 2018.03.08 17:31 7.84151000 7.84062000 7.84002000 7.84290000 7.84213852 0.00367762 175 1520530320 2018.03.08 17:32 7.84090000 7.84125000 7.83974000 7.84329000 7.84205389 0.00312807 161 1520530380 2018.03.08 17:33 7.84147000 7.84439000 7.84147000 7.84558000 7.84227638 0.00285890 218 1520530440 2018.03.08 17:34 7.84439000 7.84740000 7.84417000 7.84995000 7.84276434 0.00298739 253 1520530500 2018.03.08 17:35 7.84759000 7.84581000 7.84562000 7.84821000 7.84305441 0.00311751 108 1520530560 2018.03.08 17:36 7.84596000 7.84471000 7.84471000 7.84633000 7.84321208 0.00312864 85 1520530620 2018.03.08 17:37 7.84473000 7.84724000 7.84473000 7.84883000 7.84359569 0.00336224 104 1520530680 2018.03.08 17:38 7.84724000 7.84725000 7.84666000 7.84814000 7.84394372 0.00359635 95 1520530740 2018.03.08 17:39 7.84711000 7.84793000 7.84686000 7.85025000 7.84432337 0.00387947 143 1520530800 2018.03.08 17:40 7.84804000 7.84716000 7.84708000 7.84895000 7.84459352 0.00405438 99 1520530860 2018.03.08 17:41 7.84724000 7.84612000 7.84578000 7.84787000 7.84473890 0.00410567 188 1520530920 2018.03.08 17:42 7.84611000 7.84294000 7.84277000 7.84616000 7.84456758 0.00397986 122 1520530980 2018.03.08 17:43 7.84278000 7.84258000 7.84167000 7.84380000 7.84437829 0.00382496 89 1520531040 2018.03.08 17:44 7.84281000 7.84502000 7.84281000 7.84598000 7.84443940 0.00367848 179 1520531100 2018.03.08 17:45 7.84521000 7.84629000 7.84484000 7.84856000 7.84461565 0.00348090 197 1520531160 2018.03.08 17:46 7.84618000 7.84820000 7.84571000 7.84894000 7.84495702 0.00341020 114 1520531220 2018.03.08 17:47 7.84822000 7.84910000 7.84822000 7.84996000 7.84535159 0.00302298 92 1520531280 2018.03.08 17:48 7.84910000 7.84864000 7.84776000 7.85145000 7.84566477 0.00281117 153 1520531340 2018.03.08 17:49 7.84873000 7.84845000 7.84716000 7.84968000 7.84593003 0.00259514 139 1520531400 2018.03.08 17:50 7.84843000 7.84793000 7.84666000 7.84888000 7.84612050 0.00244663 75 1520531460 2018.03.08 17:51 7.84764000 7.84367000 7.84367000 7.84764000 7.84588712 0.00219550 84 1520531520 2018.03.08 17:52 7.84367000 7.84574000 7.84367000 7.84574000 7.84587311 0.00193875 112 1520531580 2018.03.08 17:53 7.84587000 7.84766000 7.84564000 7.84866000 7.84604329 0.00190439 125 1520531640 2018.03.08 17:54 7.84761000 7.84773000 7.84653000 7.84826000 7.84620393 0.00188501 123 1520531700 2018.03.08 17:55 7.84773000 7.84515000 7.84475000 7.84824000 7.84610355 0.00191459 161 1520531760 2018.03.08 17:56 7.84515000 7.84302000 7.84258000 7.84642000 7.84580988 0.00207341 149 1520531820 2018.03.08 17:57 7.84282000 7.84398000 7.84281000 7.84613000 7.84563561 0.00213080 158 1520531880 2018.03.08 17:58 7.84405000 7.84866000 7.84405000 7.85041000 7.84592365 0.00213739 293 1520531940 2018.03.08 17:59 7.84857000 7.84769000 7.84769000 7.85023000 7.84609187 0.00210461 298 1520532000 2018.03.08 18:00 7.84769000 7.84917000 7.84698000 7.84976000 7.84638502 0.00218151 399 1520532060 2018.03.08 18:01 7.84917000 7.84571000 7.84520000 7.84987000 7.84632074 0.00218632 299 1520532120 2018.03.08 18:02 7.84571000 7.84461000 7.84349000 7.84751000 7.84615781 0.00210322 243 1520532180 2018.03.08 18:03 7.84474000 7.84738000 7.84450000 7.84832000 7.84627421 0.00193593 141 1520532240 2018.03.08 18:04 7.84738000 7.84791000 7.84615000 7.84984000 7.84643000 0.00191120 149 1520532300 2018.03.08 18:05 7.84824000 7.84616000 7.84613000 7.84932000 7.84640428 0.00191741 131 1520532360 2018.03.08 18:06 7.84620000 7.84495000 7.84495000 7.84744000 7.84626578 0.00192679 138 1520532420 2018.03.08 18:07 7.84445000 7.84345000 7.84345000 7.84513000 7.84599761 0.00196013 96 1520532480 2018.03.08 18:08 7.84345000 7.84526000 7.84345000 7.84604000 7.84592736 0.00188561 132 1520532540 2018.03.08 18:09 7.84551000 7.84746000 7.84551000 7.84746000 7.84607333 0.00181848 77 1520532600 2018.03.08 18:10 7.84753000 7.84754000 7.84735000 7.84935000 7.84621301 0.00180043 97 1520532660 2018.03.08 18:11 7.84752000 7.84528000 7.84495000 7.84881000 7.84612415 0.00172390 101 1520532720 2018.03.08 18:12 7.84528000 7.84398000 7.84325000 7.84528000 7.84591995 0.00180041 160 1520532780 2018.03.08 18:13 7.84388000 7.84354000 7.84305000 7.84451000 7.84569329 0.00185200 97 1520532840 2018.03.08 18:14 7.84351000 7.84726000 7.84145000 7.84789000 7.84584250 0.00181753 122 1520532900 2018.03.08 18:15 7.84707000 7.84560000 7.84375000 7.84763000 7.84581940 0.00181301 197 1520532960 2018.03.08 18:16 7.84535000 7.84282000 7.84248000 7.84561000 7.84553374 0.00186664 109 1520533020 2018.03.08 18:17 7.84308000 7.84471000 7.84199000 7.84547000 7.84545529 0.00186283 194 1520533080 2018.03.08 18:18 7.84468000 7.84625000 7.84468000 7.84704000 7.84553098 0.00171354 123 1520533140 2018.03.08 18:19 7.84625000 7.84715000 7.84615000 7.84819000 7.84568517 0.00166496 120 1520533200 2018.03.08 18:20 7.84734000 7.84505000 7.84385000 7.84907000 7.84562468 0.00147609 307 1520533260 2018.03.08 18:21 7.84505000 7.84675000 7.84455000 7.84769000 7.84573185 0.00149889 114 1520533320 2018.03.08 18:22 7.84675000 7.85042000 7.84665000 7.85053000 7.84617834 0.00181406 118 1520533380 2018.03.08 18:23 7.85042000 7.84595000 7.84575000 7.85075000 7.84615660 0.00179122 146 1520533440 2018.03.08 18:24 7.84568000 7.84398000 7.84395000 7.84591000 7.84594930 0.00177093 83 1520533500 2018.03.08 18:25 7.84417000 7.84095000 7.84095000 7.84417000 7.84547318 0.00202581 73 1520533560 2018.03.08 18:26 7.84095000 7.83977000 7.83866000 7.84384000 7.84493002 0.00238111 197 1520533620 2018.03.08 18:27 7.83982000 7.84044000 7.83939000 7.84114000 7.84450240 0.00261108 79 1520533680 2018.03.08 18:28 7.84026000 7.83520000 7.83455000 7.84026000 7.84361645 0.00345040 73 1520533740 2018.03.08 18:29 7.83520000 7.83580000 7.83441000 7.83654000 7.84287203 0.00390264 102 1520533800 2018.03.08 18:30 7.83580000 7.83910000 7.83518000 7.83910000 7.84251279 0.00392845 94 1520533860 2018.03.08 18:31 7.83922000 7.83825000 7.83794000 7.83984000 7.84210681 0.00407914 104 1520533920 2018.03.08 18:32 7.83811000 7.83799000 7.83781000 7.83848000 7.84171473 0.00424819 40 1520533980 2018.03.08 18:33 7.83788000 7.83865000 7.83755000 7.83882000 7.84142285 0.00435370 48 1520534040 2018.03.08 18:34 7.83858000 7.83775000 7.83763000 7.83944000 7.84107306 0.00430604 69 1520534100 2018.03.08 18:35 7.83775000 7.83938000 7.83761000 7.83938000 7.84091181 0.00423402 45 1520534160 2018.03.08 18:36 7.83950000 7.83847000 7.83847000 7.84042000 7.84067926 0.00429154 75 1520534220 2018.03.08 18:37 7.83862000 7.83892000 7.83834000 7.83942000 7.84051171 0.00424258 69 1520534280 2018.03.08 18:38 7.83904000 7.84056000 7.83904000 7.84056000 7.84051631 0.00404333 49 1520534340 2018.03.08 18:39 7.84090000 7.84437000 7.84090000 7.84453000 7.84088333 0.00384097 106 1520534400 2018.03.08 18:40 7.84461000 7.84800000 7.84461000 7.84975000 7.84156111 0.00408303 182 1520534460 2018.03.08 18:41 7.84779000 7.84919000 7.84691000 7.84919000 7.84228767 0.00439886 99 1520534520 2018.03.08 18:42 7.84943000 7.84820000 7.84820000 7.85013000 7.84285075 0.00441660 105 1520534580 2018.03.08 18:43 7.84820000 7.84590000 7.84590000 7.84992000 7.84314115 0.00454148 111 1520534640 2018.03.08 18:44 7.84590000 7.84438000 7.84354000 7.84590000 7.84325914 0.00460117 102 1520534700 2018.03.08 18:45 7.84423000 7.84195000 7.84182000 7.84529000 7.84313446 0.00452442 142 1520534760 2018.03.08 18:46 7.84201000 7.84094000 7.84029000 7.84252000 7.84292546 0.00440097 49 1520534820 2018.03.08 18:47 7.84108000 7.84880000 7.84108000 7.84923000 7.84348494 0.00475316 176 1520534880 2018.03.08 18:48 7.84908000 7.84855000 7.84791000 7.85044000 7.84396733 0.00467548 104 1520534940 2018.03.08 18:49 7.84860000 7.84958000 7.84714000 7.84958000 7.84450187 0.00463434 95 1520535000 2018.03.08 18:50 7.84985000 7.84958000 7.84834000 7.85210000 7.84498550 0.00474752 156 1520535060 2018.03.08 18:51 7.84947000 7.84727000 7.84727000 7.85040000 7.84520307 0.00458714 138 1520535120 2018.03.08 18:52 7.84707000 7.84564000 7.84560000 7.84752000 7.84524468 0.00430425 196 1520535180 2018.03.08 18:53 7.84569000 7.84580000 7.84476000 7.84612000 7.84529757 0.00405364 91 1520535240 2018.03.08 18:54 7.84569000 7.84637000 7.84508000 7.84637000 7.84539971 0.00370047 54 1520535300 2018.03.08 18:55 7.84658000 7.84506000 7.84504000 7.84666000 7.84536735 0.00344775 73 1520535360 2018.03.08 18:56 7.84506000 7.84383000 7.84383000 7.84520000 7.84522094 0.00311914 72 1520535420 2018.03.08 18:57 7.84373000 7.84217000 7.84217000 7.84385000 7.84493037 0.00293843 47 1520535480 2018.03.08 18:58 7.84203000 7.84234000 7.84116000 7.84359000 7.84468367 0.00292441 113 1520535540 2018.03.08 18:59 7.84239000 7.84202000 7.84019000 7.84293000 7.84442999 0.00308575 115 1520535600 2018.03.08 19:00 7.84205000 7.84254000 7.84156000 7.84320000 7.84424999 0.00307941 136 1520535660 2018.03.08 19:01 7.84241000 7.84006000 7.83962000 7.84258000 7.84385094 0.00315235 84 1520535720 2018.03.08 19:02 7.84012000 7.84144000 7.84012000 7.84213000 7.84362133 0.00311928 69 1520535780 2018.03.08 19:03 7.84127000 7.84388000 7.84127000 7.84413000 7.84364596 0.00307011 70 1520535840 2018.03.08 19:04 7.84413000 7.84221000 7.84176000 7.84445000 7.84350921 0.00312321 66 1520535900 2018.03.08 19:05 7.84212000 7.84280000 7.84195000 7.84280000 7.84344166 0.00313087 27 1520535960 2018.03.08 19:06 7.84289000 7.84341000 7.84263000 7.84368000 7.84343865 0.00308170 43 1520536020 2018.03.08 19:07 7.84347000 7.84334000 7.84324000 7.84419000 7.84342925 0.00284222 44 1520536080 2018.03.08 19:08 7.84338000 7.84281000 7.84260000 7.84394000 7.84337028 0.00262103 57 1520536140 2018.03.08 19:09 7.84292000 7.84186000 7.84130000 7.84321000 7.84322644 0.00227542 39 1520536200 2018.03.08 19:10 7.84175000 7.84098000 7.84057000 7.84327000 7.84301249 0.00186683 73 1520536260 2018.03.08 19:11 7.84098000 7.84243000 7.84098000 7.84244000 7.84295702 0.00161335 42 1520536320 2018.03.08 19:12 7.84255000 7.84469000 7.84255000 7.84492000 7.84312206 0.00155098 28 1520536380 2018.03.08 19:13 7.84479000 7.84406000 7.84394000 7.84570000 7.84321139 0.00146148 32 1520536440 2018.03.08 19:14 7.84394000 7.84346000 7.84336000 7.84424000 7.84323507 0.00128905 25 1520536500 2018.03.08 19:15 7.84357000 7.84157000 7.84136000 7.84358000 7.84307649 0.00120661 52 1520536560 2018.03.08 19:16 7.84171000 7.84103000 7.84082000 7.84355000 7.84288159 0.00119693 76 1520536620 2018.03.08 19:17 7.84092000 7.83954000 7.83950000 7.84092000 7.84256334 0.00130832 46 1520536680 2018.03.08 19:18 7.83967000 7.83954000 7.83948000 7.84013000 7.84227540 0.00142492 24 1520536740 2018.03.08 19:19 7.83948000 7.83979000 7.83928000 7.84176000 7.84203870 0.00151517 74 1520536800 2018.03.08 19:20 7.83991000 7.83983000 7.83974000 7.84066000 7.84182835 0.00159008 43 1520536860 2018.03.08 19:21 7.83996000 7.83936000 7.83859000 7.84015000 7.84159327 0.00166322 50 1520536920 2018.03.08 19:22 7.83923000 7.83981000 7.83893000 7.83993000 7.84142343 0.00174068 29 1520536980 2018.03.08 19:23 7.83986000 7.84037000 7.83986000 7.84103000 7.84132310 0.00168468 50 1520537040 2018.03.08 19:24 7.84030000 7.84061000 7.84028000 7.84169000 7.84125519 0.00169164 57 1520537100 2018.03.08 19:25 7.84046000 7.83987000 7.83944000 7.84105000 7.84112327 0.00170253 38 1520537160 2018.03.08 19:26 7.83981000 7.84047000 7.83972000 7.84081000 7.84106105 0.00163730 26 1520537220 2018.03.08 19:27 7.84047000 7.83990000 7.83967000 7.84047000 7.84095047 0.00158401 27 1520537280 2018.03.08 19:28 7.83990000 7.83821000 7.83820000 7.83990000 7.84068948 0.00165448 23 1520537340 2018.03.08 19:29 7.83819000 7.83882000 7.83819000 7.84037000 7.84051143 0.00169854 62 1520537400 2018.03.08 19:30 7.83877000 7.83921000 7.83857000 7.83928000 7.84038749 0.00173296 36 1520537460 2018.03.08 19:31 7.83934000 7.83969000 7.83877000 7.84007000 7.84032106 0.00168437 65 1520537520 2018.03.08 19:32 7.83969000 7.84027000 7.83969000 7.84037000 7.84031620 0.00137200 19 1520537580 2018.03.08 19:33 7.84026000 7.84126000 7.84026000 7.84204000 7.84040608 0.00112587 44 1520537640 2018.03.08 19:34 7.84138000 7.83974000 7.83945000 7.84138000 7.84034265 0.00087687 28 1520537700 2018.03.08 19:35 7.83979000 7.84005000 7.83974000 7.84005000 7.84031477 0.00081989 15 1520537760 2018.03.08 19:36 7.84005000 7.83920000 7.83920000 7.84005000 7.84020861 0.00077837 13 1520537820 2018.03.08 19:37 7.83920000 7.83876000 7.83819000 7.83920000 7.84007064 0.00076000 21 1520537880 2018.03.08 19:38 7.83877000 7.83951000 7.83877000 7.83951000 7.84001725 0.00073920 9 1520537940 2018.03.08 19:39 7.83951000 7.83847000 7.83825000 7.83974000 7.83986989 0.00076358 33 1520538000 2018.03.08 19:40 7.83847000 7.83813000 7.83801000 7.83932000 7.83970419 0.00081703 34 1520538060 2018.03.08 19:41 7.83823000 7.83744000 7.83722000 7.83823000 7.83948855 0.00093373 22 1520538120 2018.03.08 19:42 7.83744000 7.83885000 7.83744000 7.83886000 7.83942774 0.00094077 34 1520538180 2018.03.08 19:43 7.83879000 7.83842000 7.83842000 7.83892000 7.83933176 0.00094052 14 1520538240 2018.03.08 19:44 7.83842000 7.83839000 7.83805000 7.83848000 7.83924207 0.00091518 15 1520538300 2018.03.08 19:45 7.83835000 7.83756000 7.83756000 7.83845000 7.83908187 0.00097214 38 1520538360 2018.03.08 19:46 7.83739000 7.83891000 7.83698000 7.83909000 7.83906550 0.00092145 20 1520538420 2018.03.08 19:47 7.83873000 7.83668000 7.83668000 7.83873000 7.83883831 0.00103220 30 1520538480 2018.03.08 19:48 7.83678000 7.83569000 7.83545000 7.83743000 7.83853847 0.00125687 41 1520538540 2018.03.08 19:49 7.83569000 7.83484000 7.83458000 7.83569000 7.83818624 0.00154737 25 1520538600 2018.03.08 19:50 7.83484000 7.83570000 7.83484000 7.83632000 7.83794945 0.00167269 40 1520538660 2018.03.08 19:51 7.83570000 7.83561000 7.83512000 7.83588000 7.83772665 0.00175208 36 1520538720 2018.03.08 19:52 7.83551000 7.83582000 7.83507000 7.83618000 7.83754506 0.00174435 32 1520538780 2018.03.08 19:53 7.83535000 7.83297000 7.83284000 7.83535000 7.83710934 0.00189264 44 1520538840 2018.03.08 19:54 7.83291000 7.83272000 7.83250000 7.83321000 7.83669131 0.00210671 55 1520538900 2018.03.08 19:55 7.83262000 7.83255000 7.83180000 7.83345000 7.83629690 0.00223197 64 1520538960 2018.03.08 19:56 7.83255000 7.83284000 7.83146000 7.83305000 7.83596767 0.00232278 60 1520539020 2018.03.08 19:57 7.83284000 7.83227000 7.83157000 7.83284000 7.83561551 0.00244020 65 1520539080 2018.03.08 19:58 7.83239000 7.83034000 7.83034000 7.83239000 7.83511308 0.00263347 49 1520539140 2018.03.08 19:59 7.83026000 7.83176000 7.82993000 7.83176000 7.83479374 0.00268380 67 1520539200 2018.03.08 20:00 7.83199000 7.83142000 7.83023000 7.83249000 7.83447243 0.00273427 59 1520539260 2018.03.08 20:01 7.83142000 7.83066000 7.83042000 7.83259000 7.83410934 0.00283896 42 1520539320 2018.03.08 20:02 7.83067000 7.83125000 7.83066000 7.83150000 7.83383703 0.00274476 13 1520539380 2018.03.08 20:03 7.83155000 7.83030000 7.83006000 7.83155000 7.83350017 0.00269711 32 1520539440 2018.03.08 20:04 7.83026000 7.83099000 7.83026000 7.83099000 7.83326110 0.00254402 24 1520539500 2018.03.08 20:05 7.83099000 7.83375000 7.83099000 7.83394000 7.83330766 0.00235659 44 1520539560 2018.03.08 20:06 7.83321000 7.83434000 7.83280000 7.83434000 7.83340598 0.00202066 15 1520539620 2018.03.08 20:07 7.83434000 7.83333000 7.83246000 7.83510000 7.83339875 0.00188174 81 1520539680 2018.03.08 20:08 7.83369000 7.83427000 7.83337000 7.83427000 7.83348172 0.00184616 41 1520539740 2018.03.08 20:09 7.83427000 7.83317000 7.83263000 7.83434000 7.83345203 0.00181149 30 1520539800 2018.03.08 20:10 7.83317000 7.83345000 7.83317000 7.83372000 7.83345184 0.00174027 21 1520539860 2018.03.08 20:11 7.83345000 7.83318000 7.83318000 7.83375000 7.83342595 0.00165961 13 1520539920 2018.03.08 20:12 7.83318000 7.83858000 7.83318000 7.83999000 7.83391681 0.00217778 157 1520539980 2018.03.08 20:13 7.83837000 7.83994000 7.83801000 7.84029000 7.83449045 0.00279804 43 1520540040 2018.03.08 20:14 7.83994000 7.83981000 7.83925000 7.84042000 7.83499707 0.00323089 54 1520540100 2018.03.08 20:15 7.83976000 7.83934000 7.83923000 7.84061000 7.83541069 0.00350505 81 1520540160 2018.03.08 20:16 7.83929000 7.83930000 7.83904000 7.83954000 7.83578110 0.00372019 37 1520540220 2018.03.08 20:17 7.83944000 7.83967000 7.83906000 7.83986000 7.83615147 0.00388695 18 1520540280 2018.03.08 20:18 7.83976000 7.84030000 7.83976000 7.84110000 7.83654657 0.00392342 35 1520540340 2018.03.08 20:19 7.84050000 7.84152000 7.84050000 7.84152000 7.83702023 0.00409487 18 1520540400 2018.03.08 20:20 7.84152000 7.84327000 7.84152000 7.84372000 7.83761544 0.00432396 42 1520540460 2018.03.08 20:21 7.84327000 7.84281000 7.84281000 7.84327000 7.83811016 0.00434144 27 1520540520 2018.03.08 20:22 7.84281000 7.84305000 7.84281000 7.84305000 7.83858062 0.00433307 26 1520540580 2018.03.08 20:23 7.84305000 7.84335000 7.84280000 7.84335000 7.83903485 0.00416357 30 1520540640 2018.03.08 20:24 7.84355000 7.84505000 7.84305000 7.84530000 7.83960772 0.00409447 47 1520540700 2018.03.08 20:25 7.84495000 7.84525000 7.84495000 7.84560000 7.84014508 0.00417403 26 1520540760 2018.03.08 20:26 7.84545000 7.84515000 7.84475000 7.84545000 7.84062174 0.00420138 21 1520540820 2018.03.08 20:27 7.84515000 7.84502000 7.84465000 7.84545000 7.84104062 0.00405304 20 1520540880 2018.03.08 20:28 7.84525000 7.84307000 7.84305000 7.84525000 7.84123390 0.00380849 43 1520540940 2018.03.08 20:29 7.84315000 7.84385000 7.84315000 7.84435000 7.84148305 0.00341328 40 1520541000 2018.03.08 20:30 7.84385000 7.84475000 7.84385000 7.84475000 7.84179419 0.00297475 27 1520541060 2018.03.08 20:31 7.84495000 7.84335000 7.84325000 7.84587000 7.84194236 0.00226399 29 1520541120 2018.03.08 20:32 7.84325000 7.84295000 7.84295000 7.84345000 7.84203833 0.00212265 8 1520541180 2018.03.08 20:33 7.84295000 7.84275000 7.84275000 7.84325000 7.84210610 0.00205630 16 1520541240 2018.03.08 20:34 7.84265000 7.84225000 7.84215000 7.84275000 7.84211981 0.00198668 21 1520541300 2018.03.08 20:35 7.84215000 7.84185000 7.84085000 7.84222000 7.84209411 0.00189904 37 1520541360 2018.03.08 20:36 7.84185000 7.84195000 7.84185000 7.84239000 7.84208039 0.00180105 17 1520541420 2018.03.08 20:37 7.84195000 7.84236000 7.84125000 7.84236000 7.84210702 0.00170250 31 1520541480 2018.03.08 20:38 7.84265000 7.84247000 7.84190000 7.84416000 7.84214159 0.00163105 76 1520541540 2018.03.08 20:39 7.84247000 7.84276000 7.84247000 7.84290000 7.84220048 0.00158727 25 1520541600 2018.03.08 20:40 7.84255000 7.84114000 7.84046000 7.84255000 7.84209949 0.00165604 57 1520541660 2018.03.08 20:41 7.84124000 7.84088000 7.83975000 7.84193000 7.84198334 0.00174700 55 1520541720 2018.03.08 20:42 7.84101000 7.84140000 7.84025000 7.84140000 7.84192779 0.00177118 37 1520541780 2018.03.08 20:43 7.84156000 7.83998000 7.83998000 7.84187000 7.84174228 0.00190394 41 1520541840 2018.03.08 20:44 7.84021000 7.84085000 7.84008000 7.84104000 7.84165730 0.00181329 53 1520541900 2018.03.08 20:45 7.84085000 7.84399000 7.84085000 7.84461000 7.84187947 0.00159000 37 1520541960 2018.03.08 20:46 7.84387000 7.84209000 7.84209000 7.84416000 7.84189952 0.00140413 40 1520542020 2018.03.08 20:47 7.84208000 7.84152000 7.84142000 7.84294000 7.84186337 0.00123407 28 1520542080 2018.03.08 20:48 7.84164000 7.84195000 7.84151000 7.84266000 7.84187162 0.00120172 24 1520542140 2018.03.08 20:49 7.84195000 7.84281000 7.84142000 7.84317000 7.84196099 0.00111414 47 1520542200 2018.03.08 20:50 7.84262000 7.84401000 7.84262000 7.84464000 7.84215614 0.00101023 71 1520542260 2018.03.08 20:51 7.84401000 7.84646000 7.84401000 7.84646000 7.84256603 0.00138142 52 1520542320 2018.03.08 20:52 7.84665000 7.84733000 7.84608000 7.84753000 7.84301974 0.00180698 42 1520542380 2018.03.08 20:53 7.84717000 7.84541000 7.84470000 7.84717000 7.84324738 0.00193827 38 1520542440 2018.03.08 20:54 7.84562000 7.84597000 7.84562000 7.84605000 7.84350668 0.00208481 14 1520542500 2018.03.08 20:55 7.84602000 7.84407000 7.84407000 7.84602000 7.84356033 0.00207016 16 1520542560 2018.03.08 20:56 7.84388000 7.84465000 7.84388000 7.84473000 7.84366411 0.00207859 13 1520542620 2018.03.08 20:57 7.84455000 7.84444000 7.84436000 7.84493000 7.84373800 0.00208286 19 1520542680 2018.03.08 20:58 7.84464000 7.84222000 7.84202000 7.84514000 7.84359343 0.00205851 38 1520542740 2018.03.08 20:59 7.84201000 7.84218000 7.84201000 7.84238000 7.84345882 0.00205087 8 1520542800 2018.03.08 21:00 7.84205000 7.84185000 7.84185000 7.84335000 7.84330560 0.00200293 20 1520542860 2018.03.08 21:01 7.84185000 7.84075000 7.84015000 7.84203000 7.84306221 0.00201252 52 1520542920 2018.03.08 21:02 7.84085000 7.84305000 7.84085000 7.84320000 7.84306104 0.00197803 65 1520542980 2018.03.08 21:03 7.84305000 7.84165000 7.84165000 7.84305000 7.84292666 0.00190699 30 1520543040 2018.03.08 21:04 7.84115000 7.84246000 7.84065000 7.84269000 7.84288222 0.00186541 47 1520543100 2018.03.08 21:05 7.84226000 7.84415000 7.84225000 7.84502000 7.84300296 0.00183738 63 1520543160 2018.03.08 21:06 7.84393000 7.84252000 7.84235000 7.84485000 7.84295696 0.00184154 64 1520543220 2018.03.08 21:07 7.84252000 7.84365000 7.84252000 7.84375000 7.84302296 0.00179841 24 1520543280 2018.03.08 21:08 7.84315000 7.84345000 7.84305000 7.84345000 7.84306363 0.00177092 19 1520543340 2018.03.08 21:09 7.84365000 7.84385000 7.84345000 7.84385000 7.84313853 0.00175307 12 1520543400 2018.03.08 21:10 7.84405000 7.84400000 7.84365000 7.84445000 7.84322057 0.00172803 18 1520543460 2018.03.08 21:11 7.84412000 7.84365000 7.84357000 7.84412000 7.84326147 0.00156337 25 1520543520 2018.03.08 21:12 7.84365000 7.84378000 7.84337000 7.84539000 7.84331085 0.00127275 39 1520543580 2018.03.08 21:13 7.84382000 7.84734000 7.84382000 7.84734000 7.84369458 0.00149186 69 1520543640 2018.03.08 21:14 7.84733000 7.84825000 7.84565000 7.84860000 7.84412843 0.00181008 86 1520543700 2018.03.08 21:15 7.84825000 7.84686000 7.84641000 7.84825000 7.84438858 0.00197999 80 1520543760 2018.03.08 21:16 7.84686000 7.84695000 7.84686000 7.84839000 7.84463253 0.00213683 57 1520543820 2018.03.08 21:17 7.84695000 7.84675000 7.84675000 7.84718000 7.84483419 0.00225767 28 1520543880 2018.03.08 21:18 7.84675000 7.84765000 7.84645000 7.84864000 7.84510236 0.00235429 56 1520543940 2018.03.08 21:19 7.84771000 7.84887000 7.84705000 7.84887000 7.84546118 0.00251662 36 1520544000 2018.03.08 21:20 7.84860000 7.84795000 7.84795000 7.84920000 7.84569821 0.00251460 43 1520544060 2018.03.08 21:21 7.84795000 7.84806000 7.84777000 7.84889000 7.84592315 0.00237331 38 1520544120 2018.03.08 21:22 7.84808000 7.84839000 7.84801000 7.84880000 7.84615808 0.00240265 29 1520544180 2018.03.08 21:23 7.84839000 7.84797000 7.84772000 7.84914000 7.84633065 0.00225047 103 1520544240 2018.03.08 21:24 7.84815000 7.84818000 7.84802000 7.84856000 7.84650678 0.00214337 80 1520544300 2018.03.08 21:25 7.84818000 7.84657000 7.84657000 7.84869000 7.84651280 0.00207842 63 1520544360 2018.03.08 21:26 7.84680000 7.84815000 7.84680000 7.84826000 7.84666872 0.00191834 29 1520544420 2018.03.08 21:27 7.84812000 7.84852000 7.84794000 7.84861000 7.84684503 0.00184251 21 1520544480 2018.03.08 21:28 7.84861000 7.84778000 7.84778000 7.84875000 7.84693408 0.00168726 18 1520544540 2018.03.08 21:29 7.84781000 7.84653000 7.84627000 7.84781000 7.84689560 0.00154740 56 1520544600 2018.03.08 21:30 7.84663000 7.84847000 7.84637000 7.84856000 7.84704554 0.00141079 79 1520544660 2018.03.08 21:31 7.84856000 7.84718000 7.84718000 7.84894000 7.84705834 0.00118449 80 1520544720 2018.03.08 21:32 7.84728000 7.84904000 7.84728000 7.84922000 7.84724707 0.00090986 43 1520544780 2018.03.08 21:33 7.84890000 7.84801000 7.84713000 7.84890000 7.84731973 0.00088346 70 1520544840 2018.03.08 21:34 7.84786000 7.84758000 7.84745000 7.84826000 7.84734452 0.00084780 34 1520544900 2018.03.08 21:35 7.84770000 7.84765000 7.84742000 7.84789000 7.84737361 0.00082783 24 1520544960 2018.03.08 21:36 7.84744000 7.84862000 7.84723000 7.84878000 7.84749232 0.00080255 21 1520545020 2018.03.08 21:37 7.84868000 7.84786000 7.84736000 7.84868000 7.84752733 0.00076965 45 1520545080 2018.03.08 21:38 7.84786000 7.84826000 7.84755000 7.84826000 7.84759711 0.00074824 32 1520545140 2018.03.08 21:39 7.84826000 7.84846000 7.84807000 7.84885000 7.84767929 0.00068040 40 1520545200 2018.03.08 21:40 7.84837000 7.84765000 7.84745000 7.84877000 7.84767650 0.00067884 50 1520545260 2018.03.08 21:41 7.84755000 7.84765000 7.84625000 7.84765000 7.84767398 0.00067437 55 1520545320 2018.03.08 21:42 7.84765000 7.84705000 7.84705000 7.84765000 7.84761455 0.00068857 25 1520545380 2018.03.08 21:43 7.84675000 7.84445000 7.84445000 7.84690000 7.84731317 0.00104910 70 1520545440 2018.03.08 21:44 7.84445000 7.84562000 7.84377000 7.84592000 7.84715191 0.00114472 47 1520545500 2018.03.08 21:45 7.84565000 7.84485000 7.84438000 7.84584000 7.84693268 0.00132117 97 1520545560 2018.03.08 21:46 7.84490000 7.84209000 7.84085000 7.84490000 7.84647147 0.00180884 129 1520545620 2018.03.08 21:47 7.84205000 7.84005000 7.84005000 7.84245000 7.84585991 0.00241441 51 1520545680 2018.03.08 21:48 7.83995000 7.83893000 7.83893000 7.83997000 7.84519991 0.00301043 66 1520545740 2018.03.08 21:49 7.83894000 7.84441000 7.83894000 7.84441000 7.84512468 0.00302666 116 1520545800 2018.03.08 21:50 7.84467000 7.84821000 7.84366000 7.84836000 7.84541852 0.00292278 244 1520545860 2018.03.08 21:51 7.84825000 7.84046000 7.83990000 7.84825000 7.84494628 0.00320042 186 1520545920 2018.03.08 21:52 7.84064000 7.84438000 7.84003000 7.84560000 7.84489235 0.00308148 167 1520545980 2018.03.08 21:53 7.84412000 7.84120000 7.83922000 7.84412000 7.84454070 0.00317514 116 1520546040 2018.03.08 21:54 7.84123000 7.83796000 7.83332000 7.84215000 7.84391397 0.00353423 145 1520546100 2018.03.08 21:55 7.83796000 7.83900000 7.83796000 7.83966000 7.84344597 0.00369255 82 1520546160 2018.03.08 21:56 7.83876000 7.83923000 7.83839000 7.84013000 7.84304445 0.00370158 63 1520546220 2018.03.08 21:57 7.83923000 7.84028000 7.83892000 7.84075000 7.84278117 0.00363848 47 1520546280 2018.03.08 21:58 7.84008000 7.84020000 7.83903000 7.84051000 7.84253534 0.00350587 95 1520546340 2018.03.08 21:59 7.84009000 7.83961000 7.83897000 7.84009000 7.84225674 0.00333365 70 1520546400 2018.03.08 22:00 7.83974000 7.83935000 7.83926000 7.84080000 7.84197991 0.00318649 79 1520546460 2018.03.08 22:01 7.83946000 7.83888000 7.83820000 7.84022000 7.84168468 0.00300230 68 1520546520 2018.03.08 22:02 7.83874000 7.83781000 7.83760000 7.83874000 7.84131566 0.00286586 37 1520546580 2018.03.08 22:03 7.83766000 7.83578000 7.83490000 7.83766000 7.84078845 0.00301822 61 1520546640 2018.03.08 22:04 7.83562000 7.83702000 7.83562000 7.83762000 7.84042955 0.00292635 52 1520546700 2018.03.08 22:05 7.83690000 7.83515000 7.83515000 7.83705000 7.83992674 0.00296665 45 1520546760 2018.03.08 22:06 7.83528000 7.83396000 7.83356000 7.83587000 7.83935848 0.00320801 48 1520546820 2018.03.08 22:07 7.83383000 7.83341000 7.83341000 7.83408000 7.83879196 0.00349967 27 1520546880 2018.03.08 22:08 7.83336000 7.83390000 7.83336000 7.83448000 7.83832606 0.00372338 30 1520546940 2018.03.08 22:09 7.83395000 7.83492000 7.83395000 7.83574000 7.83800167 0.00358246 41 1520547000 2018.03.08 22:10 7.83505000 7.83547000 7.83492000 7.83573000 7.83776056 0.00281999 19 1520547060 2018.03.08 22:11 7.83564000 7.83625000 7.83553000 7.83654000 7.83761670 0.00277523 25 1520547120 2018.03.08 22:12 7.83637000 7.83507000 7.83504000 7.83652000 7.83737415 0.00236784 45 1520547180 2018.03.08 22:13 7.83513000 7.83427000 7.83427000 7.83546000 7.83707852 0.00226924 44 1520547240 2018.03.08 22:14 7.83456000 7.83351000 7.83059000 7.83524000 7.83673866 0.00236092 84 1520547300 2018.03.08 22:15 7.83353000 7.83335000 7.83274000 7.83353000 7.83641593 0.00239985 19 1520547360 2018.03.08 22:16 7.83307000 7.83309000 7.83193000 7.83568000 7.83609918 0.00240703 45 1520547420 2018.03.08 22:17 7.83295000 7.83256000 7.83247000 7.83295000 7.83576211 0.00231858 8 1520547480 2018.03.08 22:18 7.83271000 7.83245000 7.83212000 7.83271000 7.83544667 0.00217750 10 1520547540 2018.03.08 22:19 7.83237000 7.83304000 7.83182000 7.83310000 7.83521747 0.00199870 47 1520547600 2018.03.08 22:20 7.83313000 7.83436000 7.83231000 7.83436000 7.83513580 0.00176122 36 1520547660 2018.03.08 22:21 7.83444000 7.83495000 7.83422000 7.83520000 7.83511811 0.00154306 32 1520547720 2018.03.08 22:22 7.83545000 7.83610000 7.83545000 7.83627000 7.83521162 0.00148468 30 1520547780 2018.03.08 22:23 7.83614000 7.83625000 7.83610000 7.83631000 7.83531051 0.00154973 11 1520547840 2018.03.08 22:24 7.83626000 7.83561000 7.83525000 7.83661000 7.83533904 0.00152109 42 1520547900 2018.03.08 22:25 7.83561000 7.83514000 7.83488000 7.83633000 7.83532008 0.00150931 43 1520547960 2018.03.08 22:26 7.83506000 7.83461000 7.83442000 7.83506000 7.83525245 0.00144671 23 1520548020 2018.03.08 22:27 7.83461000 7.83563000 7.83461000 7.83563000 7.83528841 0.00140850 16 1520548080 2018.03.08 22:28 7.83563000 7.83500000 7.83447000 7.83563000 7.83526094 0.00136146 31 1520548140 2018.03.08 22:29 7.83500000 7.83509000 7.83432000 7.83509000 7.83524466 0.00135190 48 1520548200 2018.03.08 22:30 7.83474000 7.83819000 7.83474000 7.83819000 7.83552517 0.00162127 49 1520548260 2018.03.08 22:31 7.83823000 7.83945000 7.83819000 7.84025000 7.83589896 0.00199750 54 1520548320 2018.03.08 22:32 7.83959000 7.83965000 7.83901000 7.83973000 7.83625621 0.00231234 24 1520548380 2018.03.08 22:33 7.83939000 7.83900000 7.83785000 7.83939000 7.83651752 0.00246317 34 1520548440 2018.03.08 22:34 7.83930000 7.83862000 7.83841000 7.83988000 7.83671776 0.00249814 33 1520548500 2018.03.08 22:35 7.83862000 7.83986000 7.83862000 7.84070000 7.83701702 0.00259361 58 1520548560 2018.03.08 22:36 7.83976000 7.83943000 7.83909000 7.83976000 7.83724682 0.00257924 20 1520548620 2018.03.08 22:37 7.83942000 7.83957000 7.83942000 7.83967000 7.83746808 0.00248177 9 1520548680 2018.03.08 22:38 7.83958000 7.84032000 7.83873000 7.84032000 7.83773969 0.00237453 23 1520548740 2018.03.08 22:39 7.84032000 7.84036000 7.83977000 7.84036000 7.83798924 0.00226481 22 1520548800 2018.03.08 22:40 7.84053000 7.83970000 7.83970000 7.84141000 7.83815217 0.00218217 33 1520548860 2018.03.08 22:41 7.83970000 7.84044000 7.83929000 7.84081000 7.83837006 0.00216051 47 1520548920 2018.03.08 22:42 7.84049000 7.84127000 7.84049000 7.84128000 7.83864625 0.00224125 32 1520548980 2018.03.08 22:43 7.84138000 7.84076000 7.84027000 7.84180000 7.83884756 0.00225947 56 1520549040 2018.03.08 22:44 7.84076000 7.83976000 7.83944000 7.84076000 7.83893446 0.00216209 33 1520549100 2018.03.08 22:45 7.83976000 7.84073000 7.83975000 7.84275000 7.83910546 0.00204121 106 1520549160 2018.03.08 22:46 7.84073000 7.84191000 7.84066000 7.84197000 7.83937256 0.00188426 33 1520549220 2018.03.08 22:47 7.84191000 7.84072000 7.84019000 7.84195000 7.83950089 0.00171080 52 1520549280 2018.03.08 22:48 7.84072000 7.84174000 7.83899000 7.84174000 7.83971414 0.00143887 43 1520549340 2018.03.08 22:49 7.84174000 7.84272000 7.84174000 7.84329000 7.84000041 0.00111849 28 1520549400 2018.03.08 22:50 7.84283000 7.84360000 7.84232000 7.84460000 7.84034323 0.00123424 66 1520549460 2018.03.08 22:51 7.84349000 7.84220000 7.84193000 7.84349000 7.84052006 0.00126093 67 1520549520 2018.03.08 22:52 7.84230000 7.84054000 7.84054000 7.84240000 7.84052196 0.00124562 26 1520549580 2018.03.08 22:53 7.84073000 7.83942000 7.83910000 7.84093000 7.84041701 0.00124153 29 1520549640 2018.03.08 22:54 7.83938000 7.84105000 7.83844000 7.84105000 7.84047730 0.00116482 38 1520549700 2018.03.08 22:55 7.84092000 7.83902000 7.83902000 7.84206000 7.84033851 0.00124198 41 1520549760 2018.03.08 22:56 7.83902000 7.83759000 7.83728000 7.83917000 7.84007674 0.00145655 25 1520549820 2018.03.08 22:57 7.83728000 7.83685000 7.83685000 7.83728000 7.83976944 0.00173361 9 1520549880 2018.03.08 22:58 7.83685000 7.84072000 7.83644000 7.84072000 7.83985997 0.00170334 38 1520549940 2018.03.08 22:59 7.84072000 7.84003000 7.84001000 7.84072000 7.83987616 0.00169370 27 1520550000 2018.03.08 23:00 7.84012000 7.83875000 7.83866000 7.84052000 7.83976891 0.00175324 36 1520550060 2018.03.08 23:01 7.83858000 7.83864000 7.83731000 7.83864000 7.83966139 0.00180625 19 1520550120 2018.03.08 23:02 7.83880000 7.83914000 7.83776000 7.83914000 7.83961173 0.00179223 19 1520550180 2018.03.08 23:03 7.83937000 7.83882000 7.83882000 7.83937000 7.83953633 0.00180874 16 1520550240 2018.03.08 23:04 7.83882000 7.83875000 7.83824000 7.83888000 7.83946144 0.00184310 14 1520550300 2018.03.08 23:05 7.83889000 7.83889000 7.83862000 7.83895000 7.83940702 0.00184403 19 1520550360 2018.03.08 23:06 7.83889000 7.83501000 7.83256000 7.83889000 7.83898826 0.00211731 96 1520550420 2018.03.08 23:07 7.83463000 7.83669000 7.83314000 7.83669000 7.83876937 0.00220745 22 1520550480 2018.03.08 23:08 7.83633000 7.83528000 7.83528000 7.83674000 7.83843705 0.00232968 14 1520550540 2018.03.08 23:09 7.83500000 7.83603000 7.83237000 7.83674000 7.83820781 0.00224549 71 1520550600 2018.03.08 23:10 7.83641000 7.83259000 7.83248000 7.83648000 7.83767278 0.00235624 49 1520550660 2018.03.08 23:11 7.83259000 7.83377000 7.83220000 7.83570000 7.83730109 0.00236223 49 1520550720 2018.03.08 23:12 7.83360000 7.83487000 7.83339000 7.83502000 7.83706955 0.00235395 25 1520550780 2018.03.08 23:13 7.83500000 7.83447000 7.83447000 7.83500000 7.83682198 0.00240871 12 1520550840 2018.03.08 23:14 7.83463000 7.83612000 7.83447000 7.83612000 7.83675512 0.00223037 26 1520550900 2018.03.08 23:15 7.83612000 7.83620000 7.83596000 7.83633000 7.83670225 0.00218128 15 1520550960 2018.03.08 23:16 7.83629000 7.83727000 7.83627000 7.83727000 7.83675633 0.00217058 20 1520551020 2018.03.08 23:17 7.83722000 7.83660000 7.83650000 7.83722000 7.83674144 0.00217202 11 1520551080 2018.03.08 23:18 7.83640000 7.83672000 7.83636000 7.83700000 7.83673940 0.00198147 17 1520551140 2018.03.08 23:19 7.83672000 7.83654000 7.83640000 7.83672000 7.83672041 0.00183854 12 1520551200 2018.03.08 23:20 7.83578000 7.83462000 7.83379000 7.83578000 7.83652037 0.00181303 19 1520551260 2018.03.08 23:21 7.83458000 7.83684000 7.83425000 7.83684000 7.83655081 0.00175621 11 1520551320 2018.03.08 23:22 7.83693000 7.83706000 7.83625000 7.83772000 7.83659930 0.00167409 11 1520551380 2018.03.08 23:23 7.83691000 7.83702000 7.83691000 7.83702000 7.83663937 0.00161528 3 1520551440 2018.03.08 23:24 7.83668000 7.83672000 7.83668000 7.83676000 7.83664705 0.00154826 3 1520551500 2018.03.08 23:25 7.83658000 7.83680000 7.83638000 7.83707000 7.83666161 0.00147305 10 1520551560 2018.03.08 23:26 7.83649000 7.83612000 7.83608000 7.83649000 7.83661003 0.00140497 4 1520551620 2018.03.08 23:27 7.83581000 7.83472000 7.83472000 7.83581000 7.83643003 0.00137822 4 1520551680 2018.03.08 23:28 7.83465000 7.83419000 7.83419000 7.83465000 7.83621669 0.00135844 5 1520551740 2018.03.08 23:29 7.83404000 7.83431000 7.83404000 7.83432000 7.83603510 0.00136475 13 1520551800 2018.03.08 23:30 7.83431000 7.83569000 7.83388000 7.83569000 7.83600224 0.00112376 17 1520551860 2018.03.08 23:31 7.83576000 7.83439000 7.83439000 7.83576000 7.83584869 0.00106048 17 1520551920 2018.03.08 23:32 7.83439000 7.83464000 7.83432000 7.83480000 7.83573358 0.00107879 9 1520551980 2018.03.08 23:33 7.83457000 7.83541000 7.83457000 7.83553000 7.83570276 0.00104897 10 1520552040 2018.03.08 23:34 7.83541000 7.83484000 7.83483000 7.83541000 7.83562059 0.00107580 11 1520552100 2018.03.08 23:35 7.83496000 7.83574000 7.83496000 7.83574000 7.83563196 0.00106632 11 1520552160 2018.03.08 23:36 7.83574000 7.83609000 7.83570000 7.83609000 7.83567559 0.00100235 9 1520552220 2018.03.08 23:37 7.83614000 7.83602000 7.83602000 7.83614000 7.83570839 0.00098276 7 1520552280 2018.03.08 23:38 7.83602000 7.83571000 7.83571000 7.83602000 7.83570854 0.00095638 9 1520552340 2018.03.08 23:39 7.83560000 7.83554000 7.83554000 7.83567000 7.83569249 0.00093757 8 1520552400 2018.03.08 23:40 7.83554000 7.83561000 7.83536000 7.83568000 7.83568463 0.00090644 9 1520552460 2018.03.08 23:41 7.83574000 7.83547000 7.83547000 7.83608000 7.83566419 0.00086852 10 1520552520 2018.03.08 23:42 7.83548000 7.83558000 7.83543000 7.83558000 7.83565617 0.00080944 7 1520552580 2018.03.08 23:43 7.83559000 7.83578000 7.83559000 7.83578000 7.83566797 0.00075334 4 1520552640 2018.03.08 23:44 7.83572000 7.83549000 7.83545000 7.83597000 7.83565102 0.00071078 10 1520552700 2018.03.08 23:45 7.83573000 7.83616000 7.83573000 7.83619000 7.83569949 0.00069373 13 1520552760 2018.03.08 23:46 7.83616000 7.83648000 7.83599000 7.83668000 7.83577383 0.00074429 12 1520552820 2018.03.08 23:47 7.83637000 7.83633000 7.83596000 7.83735000 7.83582680 0.00074063 19 1520552880 2018.03.08 23:48 7.83633000 7.83606000 7.83606000 7.83633000 7.83584901 0.00065523 10 1520552940 2018.03.08 23:49 7.83586000 7.83644000 7.83575000 7.83644000 7.83590529 0.00059270 11 1520553000 2018.03.08 23:50 7.83662000 7.83618000 7.83600000 7.83662000 7.83593145 0.00060355 14 1520553060 2018.03.08 23:51 7.83618000 7.83428000 7.83368000 7.83637000 7.83577417 0.00057568 25 1520553120 2018.03.08 23:52 7.83461000 7.83707000 7.83461000 7.83709000 7.83589758 0.00059703 19 1520553180 2018.03.08 23:53 7.83738000 7.84030000 7.83738000 7.84069000 7.83631686 0.00116382 20 1520553240 2018.03.08 23:54 7.84002000 7.84036000 7.83984000 7.84036000 7.83670192 0.00148238 7 1520553300 2018.03.08 23:55 7.84024000 7.84026000 7.84024000 7.84030000 7.83704079 0.00173057 5 1520553360 2018.03.08 23:56 7.84026000 7.84039000 7.83947000 7.84039000 7.83735976 0.00194461 18 1520553420 2018.03.08 23:57 7.84039000 7.83969000 7.83937000 7.84040000 7.83758169 0.00204705 24 1520553480 2018.03.08 23:58 7.83969000 7.83968000 7.83961000 7.83969000 7.83778153 0.00210828 10 1520553600 2018.03.09 00:00 7.83358000 7.83365000 7.83358000 7.83374000 7.83738805 0.00215325 6 1520553660 2018.03.09 00:01 7.83362000 7.83508000 7.83362000 7.83511000 7.83716823 0.00215373 6 1520553720 2018.03.09 00:02 7.83509000 7.83501000 7.83501000 7.83509000 7.83696269 0.00216930 3 1520553780 2018.03.09 00:03 7.83502000 7.83501000 7.83501000 7.83502000 7.83677672 0.00220087 2 1520553840 2018.03.09 00:04 7.83263000 7.83294000 7.83263000 7.83294000 7.83641132 0.00239000 4 1520553900 2018.03.09 00:05 7.83399000 7.83405000 7.83399000 7.83405000 7.83618643 0.00248210 6 1520553960 2018.03.09 00:06 7.83406000 7.83666000 7.83374000 7.83972000 7.83623153 0.00247367 49 1520554020 2018.03.09 00:07 7.83686000 7.83617000 7.83543000 7.83747000 7.83622567 0.00247439 18 1520554080 2018.03.09 00:08 7.83651000 7.83626000 7.83526000 7.83728000 7.83622894 0.00247357 20 1520554140 2018.03.09 00:09 7.83694000 7.83799000 7.83613000 7.83871000 7.83639666 0.00246660 23 1520554200 2018.03.09 00:10 7.83930000 7.84042000 7.83893000 7.84085000 7.83677984 0.00255387 10 1520554260 2018.03.09 00:11 7.84002000 7.83597000 7.83597000 7.84084000 7.83670271 0.00256642 21 1520554320 2018.03.09 00:12 7.83655000 7.83838000 7.83521000 7.83838000 7.83686245 0.00250579 16 1520554380 2018.03.09 00:13 7.83839000 7.83803000 7.83737000 7.83847000 7.83697365 0.00250134 6 1520554440 2018.03.09 00:14 7.83687000 7.83917000 7.83687000 7.83982000 7.83718282 0.00242265 8 1520554500 2018.03.09 00:15 7.84019000 7.83863000 7.83856000 7.84019000 7.83732065 0.00234333 14 1520554560 2018.03.09 00:16 7.83903000 7.83885000 7.83681000 7.83903000 7.83746630 0.00229374 10 1520554620 2018.03.09 00:17 7.83851000 7.83711000 7.83711000 7.84047000 7.83743237 0.00219213 6 1520554680 2018.03.09 00:18 7.83710000 7.83642000 7.83588000 7.83710000 7.83733595 0.00211759 9 1520554740 2018.03.09 00:19 7.83659000 7.83661000 7.83629000 7.83661000 7.83726681 0.00203510 6 1520554800 2018.03.09 00:20 7.83597000 7.83685000 7.83514000 7.83731000 7.83722712 0.00185990 8 1520554860 2018.03.09 00:21 7.83667000 7.83680000 7.83497000 7.83771000 7.83718644 0.00179169 13 1520554920 2018.03.09 00:22 7.83700000 7.83456000 7.83456000 7.83709000 7.83693630 0.00179150 9 1520554980 2018.03.09 00:23 7.83685000 7.83575000 7.83539000 7.83716000 7.83682332 0.00175914 8 1520555040 2018.03.09 00:24 7.83718000 7.83439000 7.83439000 7.83786000 7.83659158 0.00165851 14 1520555100 2018.03.09 00:25 7.83457000 7.83706000 7.83456000 7.83747000 7.83663619 0.00154756 13 1520555160 2018.03.09 00:26 7.83723000 7.83742000 7.83606000 7.83748000 7.83671084 0.00153482 7 1520555220 2018.03.09 00:27 7.83744000 7.83567000 7.83459000 7.83821000 7.83661171 0.00157657 17 1520555280 2018.03.09 00:28 7.83622000 7.83465000 7.83313000 7.83622000 7.83642488 0.00169276 16 1520555340 2018.03.09 00:29 7.83535000 7.83483000 7.83381000 7.83535000 7.83627299 0.00174098 8 1520555400 2018.03.09 00:30 7.83401000 7.83563000 7.83276000 7.83563000 7.83621175 0.00149679 9 1520555460 2018.03.09 00:31 7.83473000 7.83459000 7.83372000 7.83473000 7.83605730 0.00158224 6 1520555520 2018.03.09 00:32 7.83353000 7.83370000 7.83353000 7.83381000 7.83583279 0.00163924 6 1520555580 2018.03.09 00:33 7.83369000 7.83400000 7.83369000 7.83440000 7.83565824 0.00165815 7 1520555640 2018.03.09 00:34 7.83398000 7.83467000 7.83398000 7.83467000 7.83556412 0.00149594 6 1520555700 2018.03.09 00:35 7.83455000 7.83522000 7.83455000 7.83531000 7.83553135 0.00133653 6 1520555760 2018.03.09 00:36 7.83513000 7.83517000 7.83498000 7.83538000 7.83549694 0.00111579 6 1520555820 2018.03.09 00:37 7.83498000 7.83531000 7.83498000 7.83531000 7.83547913 0.00105632 5 1520555880 2018.03.09 00:38 7.83526000 7.83519000 7.83505000 7.83526000 7.83545160 0.00103553 5 1520555940 2018.03.09 00:39 7.83531000 7.83533000 7.83526000 7.83533000 7.83544001 0.00100175 5 1520556000 2018.03.09 00:40 7.83498000 7.83507000 7.83483000 7.83509000 7.83540478 0.00094807 5 1520556060 2018.03.09 00:41 7.83521000 7.83547000 7.83513000 7.83552000 7.83541099 0.00089694 6 1520556120 2018.03.09 00:42 7.83559000 7.83560000 7.83559000 7.83560000 7.83542899 0.00088131 3 1520556180 2018.03.09 00:43 7.83561000 7.83528000 7.83518000 7.83561000 7.83541480 0.00087562 6 1520556240 2018.03.09 00:44 7.83558000 7.83516000 7.83516000 7.83558000 7.83539053 0.00084267 6 1520556300 2018.03.09 00:45 7.83528000 7.83495000 7.83495000 7.83555000 7.83534858 0.00074942 7 1520556360 2018.03.09 00:46 7.83516000 7.83520000 7.83495000 7.83565000 7.83533443 0.00058268 7 1520556420 2018.03.09 00:47 7.83535000 7.83597000 7.83482000 7.83597000 7.83539496 0.00062629 8 1520556480 2018.03.09 00:48 7.83585000 7.83340000 7.83302000 7.83585000 7.83520496 0.00066675 23 1520556540 2018.03.09 00:49 7.83429000 7.83165000 7.83162000 7.83440000 7.83486639 0.00096374 21 1520556600 2018.03.09 00:50 7.83158000 7.83155000 7.83145000 7.83163000 7.83455055 0.00118161 7 1520556660 2018.03.09 00:51 7.83155000 7.83446000 7.83063000 7.83446000 7.83454192 0.00118227 11 1520556720 2018.03.09 00:52 7.83485000 7.83604000 7.83474000 7.83604000 7.83468460 0.00119997 9 1520556780 2018.03.09 00:53 7.83606000 7.83358000 7.83290000 7.83608000 7.83457940 0.00122256 11 1520556840 2018.03.09 00:54 7.83412000 7.83466000 7.83308000 7.83483000 7.83458707 0.00122171 11 1520556900 2018.03.09 00:55 7.83492000 7.83543000 7.83461000 7.83560000 7.83466735 0.00122173 12 1520556960 2018.03.09 00:56 7.83492000 7.83444000 7.83434000 7.83567000 7.83464570 0.00121815 11 1520557020 2018.03.09 00:57 7.83489000 7.83497000 7.83414000 7.83622000 7.83467659 0.00121101 35 1520557080 2018.03.09 00:58 7.83514000 7.83504000 7.83483000 7.83562000 7.83471120 0.00120919 7 1520557140 2018.03.09 00:59 7.83515000 7.83557000 7.83506000 7.83557000 7.83479299 0.00122170 6 1520557200 2018.03.09 01:00 7.83469000 7.83256000 7.83007000 7.83479000 7.83458032 0.00129595 57 1520557260 2018.03.09 01:01 7.83178000 7.83147000 7.83073000 7.83316000 7.83428410 0.00144025 32 1520557320 2018.03.09 01:02 7.83202000 7.83188000 7.82859000 7.83297000 7.83405514 0.00150787 15 1520557380 2018.03.09 01:03 7.83098000 7.83376000 7.83087000 7.83376000 7.83402703 0.00148513 11 1520557440 2018.03.09 01:04 7.83369000 7.83403000 7.83314000 7.83428000 7.83402731 0.00146336 8 1520557500 2018.03.09 01:05 7.83447000 7.83512000 7.83411000 7.83512000 7.83413138 0.00147206 11 1520557560 2018.03.09 01:06 7.83542000 7.83581000 7.83542000 7.83606000 7.83429125 0.00151528 9 1520557620 2018.03.09 01:07 7.83581000 7.83714000 7.83579000 7.83714000 7.83456256 0.00165019 13 1520557680 2018.03.09 01:08 7.83714000 7.83718000 7.83714000 7.83719000 7.83481184 0.00178401 4 1520557740 2018.03.09 01:09 7.83732000 7.83770000 7.83732000 7.83846000 7.83508690 0.00181145 13 1520557800 2018.03.09 01:10 7.83781000 7.83791000 7.83742000 7.83844000 7.83535577 0.00179081 16 1520557860 2018.03.09 01:11 7.83800000 7.83784000 7.83774000 7.83810000 7.83559236 0.00191033 15 1520557920 2018.03.09 01:12 7.83781000 7.83798000 7.83781000 7.83822000 7.83581975 0.00203788 6 1520557980 2018.03.09 01:13 7.83825000 7.83882000 7.83803000 7.83908000 7.83610549 0.00215321 13 1520558040 2018.03.09 01:14 7.83891000 7.83943000 7.83874000 7.83953000 7.83642211 0.00233215 23 1520558100 2018.03.09 01:15 7.83925000 7.83674000 7.83634000 7.83970000 7.83645239 0.00233135 27 1520558160 2018.03.09 01:16 7.83659000 7.83520000 7.83520000 7.83665000 7.83633311 0.00227410 8 1520558220 2018.03.09 01:17 7.83522000 7.83614000 7.83519000 7.83614000 7.83631472 0.00225025 7 1520558280 2018.03.09 01:18 7.83608000 7.83819000 7.83608000 7.83819000 7.83649332 0.00230090 11 1520558340 2018.03.09 01:19 7.83797000 7.83906000 7.83761000 7.83906000 7.83673776 0.00240521 15 1520558400 2018.03.09 01:20 7.83936000 7.83962000 7.83888000 7.83962000 7.83701226 0.00234640 12 1520558460 2018.03.09 01:21 7.83941000 7.83946000 7.83937000 7.84003000 7.83724538 0.00208626 19 1520558520 2018.03.09 01:22 7.84020000 7.84022000 7.84009000 7.84030000 7.83752868 0.00183483 14 1520558580 2018.03.09 01:23 7.84001000 7.83994000 7.83994000 7.84030000 7.83775833 0.00171232 26 1520558640 2018.03.09 01:24 7.84032000 7.83995000 7.83946000 7.84043000 7.83796706 0.00155927 14 1520558700 2018.03.09 01:25 7.84024000 7.84061000 7.84016000 7.84095000 7.83821877 0.00151583 16 1520558760 2018.03.09 01:26 7.84061000 7.83921000 7.83921000 7.84089000 7.83831317 0.00142416 20 1520558820 2018.03.09 01:27 7.83903000 7.84002000 7.83892000 7.84048000 7.83847573 0.00143211 19 1520558880 2018.03.09 01:28 7.84002000 7.83966000 7.83964000 7.84019000 7.83858851 0.00141514 10 1520558940 2018.03.09 01:29 7.83976000 7.84074000 7.83976000 7.84075000 7.83879342 0.00146108 22 1520559000 2018.03.09 01:30 7.84044000 7.83892000 7.83875000 7.84044000 7.83880547 0.00144721 21 1520559060 2018.03.09 01:31 7.83909000 7.83882000 7.83857000 7.83909000 7.83880686 0.00143089 8 1520559120 2018.03.09 01:32 7.83845000 7.83814000 7.83814000 7.83855000 7.83874335 0.00143423 7 1520559180 2018.03.09 01:33 7.83846000 7.83858000 7.83788000 7.83858000 7.83872779 0.00143673 9 1520559240 2018.03.09 01:34 7.83834000 7.83826000 7.83826000 7.83863000 7.83868324 0.00143718 6 1520559300 2018.03.09 01:35 7.83855000 7.83863000 7.83836000 7.83900000 7.83867817 0.00137104 9 1520559360 2018.03.09 01:36 7.83863000 7.83822000 7.83822000 7.83873000 7.83863453 0.00115142 10 1520559420 2018.03.09 01:37 7.83804000 7.83867000 7.83791000 7.83891000 7.83863791 0.00100528 11 1520559480 2018.03.09 01:38 7.83867000 7.83883000 7.83837000 7.83883000 7.83865620 0.00098960 8 1520559540 2018.03.09 01:39 7.83921000 7.83932000 7.83890000 7.83953000 7.83871942 0.00095756 12 1520559600 2018.03.09 01:40 7.83911000 7.83755000 7.83741000 7.83924000 7.83860805 0.00103025 16 1520559660 2018.03.09 01:41 7.83768000 7.83800000 7.83756000 7.83917000 7.83855014 0.00105149 20 1520559720 2018.03.09 01:42 7.83800000 7.83747000 7.83742000 7.83809000 7.83844727 0.00105969 17 1520559780 2018.03.09 01:43 7.83751000 7.83761000 7.83751000 7.83772000 7.83836753 0.00105775 7 1520559840 2018.03.09 01:44 7.83783000 7.83796000 7.83765000 7.83809000 7.83832872 0.00101685 10 1520559900 2018.03.09 01:45 7.83770000 7.83884000 7.83725000 7.83906000 7.83837741 0.00086933 16 1520559960 2018.03.09 01:46 7.83878000 7.83893000 7.83878000 7.83908000 7.83843004 0.00084233 10 1520560020 2018.03.09 01:47 7.83921000 7.83864000 7.83815000 7.83921000 7.83845003 0.00076115 15 1520560080 2018.03.09 01:48 7.83909000 7.83973000 7.83909000 7.84004000 7.83857194 0.00075371 13 1520560140 2018.03.09 01:49 7.84015000 7.83975000 7.83969000 7.84015000 7.83868413 0.00064916 12 1520560200 2018.03.09 01:50 7.83938000 7.83973000 7.83931000 7.83995000 7.83878374 0.00070936 13 1520560260 2018.03.09 01:51 7.83973000 7.84057000 7.83973000 7.84057000 7.83895386 0.00085428 9 1520560320 2018.03.09 01:52 7.84062000 7.84064000 7.84062000 7.84064000 7.83911444 0.00095664 3 1520560380 2018.03.09 01:53 7.84052000 7.84096000 7.84031000 7.84096000 7.83929021 0.00108259 7 1520560440 2018.03.09 01:54 7.84072000 7.84129000 7.84072000 7.84129000 7.83948067 0.00120008 6 1520560500 2018.03.09 01:55 7.84130000 7.84125000 7.84115000 7.84149000 7.83964918 0.00129777 7 1520560560 2018.03.09 01:56 7.84141000 7.84166000 7.84114000 7.84196000 7.83984068 0.00138847 13 1520560620 2018.03.09 01:57 7.84166000 7.84151000 7.84142000 7.84166000 7.83999967 0.00145892 6 1520560680 2018.03.09 01:58 7.84162000 7.84087000 7.84061000 7.84162000 7.84008255 0.00147265 9 1520560740 2018.03.09 01:59 7.84108000 7.84103000 7.84092000 7.84108000 7.84017279 0.00150392 5 1520560800 2018.03.09 02:00 7.84076000 7.83988000 7.83988000 7.84076000 7.84014490 0.00137949 8 1520560860 2018.03.09 02:01 7.83968000 7.83965000 7.83916000 7.83968000 7.84009777 0.00129004 12 1520560920 2018.03.09 02:02 7.83955000 7.84065000 7.83955000 7.84075000 7.84015036 0.00115810 17 1520560980 2018.03.09 02:03 7.84065000 7.84085000 7.84065000 7.84095000 7.84021699 0.00101894 11 1520561040 2018.03.09 02:04 7.84085000 7.84185000 7.84075000 7.84185000 7.84037252 0.00093796 20 1520561100 2018.03.09 02:05 7.84175000 7.84225000 7.84145000 7.84225000 7.84055133 0.00094592 22 1520561160 2018.03.09 02:06 7.84225000 7.84085000 7.84085000 7.84225000 7.84057977 0.00087249 17 1520561220 2018.03.09 02:07 7.84075000 7.84135000 7.84075000 7.84155000 7.84065313 0.00075729 14 1520561280 2018.03.09 02:08 7.84165000 7.84155000 7.84155000 7.84235000 7.84073854 0.00073146 18 1520561340 2018.03.09 02:09 7.84176000 7.84165000 7.84155000 7.84222000 7.84082535 0.00069964 17 1520561400 2018.03.09 02:10 7.84155000 7.84187000 7.84155000 7.84187000 7.84092484 0.00066146 9 1520561460 2018.03.09 02:11 7.84185000 7.84121000 7.84093000 7.84185000 7.84095200 0.00065138 15 1520561520 2018.03.09 02:12 7.84100000 7.84155000 7.84075000 7.84179000 7.84100895 0.00064331 22 1520561580 2018.03.09 02:13 7.84155000 7.84135000 7.84015000 7.84155000 7.84104143 0.00063859 21 1520561640 2018.03.09 02:14 7.84165000 7.84215000 7.84155000 7.84215000 7.84114701 0.00065839 27 1520561700 2018.03.09 02:15 7.84215000 7.84145000 7.84145000 7.84245000 7.84117587 0.00065719 21 1520561760 2018.03.09 02:16 7.84130000 7.84278000 7.84115000 7.84280000 7.84132864 0.00072779 23 1520561820 2018.03.09 02:17 7.84255000 7.84125000 7.84115000 7.84255000 7.84132115 0.00072663 25 1520561880 2018.03.09 02:18 7.84095000 7.83995000 7.83995000 7.84095000 7.84119056 0.00078221 18 1520561940 2018.03.09 02:19 7.83995000 7.83845000 7.83805000 7.83995000 7.84092956 0.00101047 32 1520562000 2018.03.09 02:20 7.83845000 7.83845000 7.83795000 7.83855000 7.84069341 0.00117840 17 1520562060 2018.03.09 02:21 7.83845000 7.83798000 7.83777000 7.83855000 7.84043499 0.00138314 14 1520562120 2018.03.09 02:22 7.83778000 7.83806000 7.83755000 7.83806000 7.84020880 0.00155830 11 1520562180 2018.03.09 02:23 7.83822000 7.83775000 7.83755000 7.83822000 7.83997463 0.00172889 15 1520562240 2018.03.09 02:24 7.83805000 7.83765000 7.83765000 7.83825000 7.83975324 0.00183169 13 1520562300 2018.03.09 02:25 7.83775000 7.83815000 7.83775000 7.83815000 7.83960055 0.00183134 10 1520562360 2018.03.09 02:26 7.83815000 7.83825000 7.83805000 7.83855000 7.83947192 0.00187694 13 1520562420 2018.03.09 02:27 7.83825000 7.83845000 7.83815000 7.83855000 7.83937460 0.00187365 12 1520562480 2018.03.09 02:28 7.83845000 7.83845000 7.83835000 7.83895000 7.83928654 0.00184576 14 1520562540 2018.03.09 02:29 7.83875000 7.83905000 7.83845000 7.83905000 7.83926401 0.00177483 15 1520562600 2018.03.09 02:30 7.83905000 7.84045000 7.83905000 7.84085000 7.83937696 0.00167579 22 1520562660 2018.03.09 02:31 7.84045000 7.83975000 7.83975000 7.84055000 7.83941249 0.00162323 17 1520562720 2018.03.09 02:32 7.83995000 7.83995000 7.83985000 7.83995000 7.83946368 0.00155426 12 1520562780 2018.03.09 02:33 7.83965000 7.83935000 7.83895000 7.83995000 7.83945286 0.00149565 15 1520562840 2018.03.09 02:34 7.83955000 7.83865000 7.83835000 7.83955000 7.83937639 0.00136920 18 1520562900 2018.03.09 02:35 7.83865000 7.83835000 7.83768000 7.83865000 7.83927864 0.00128833 16 1520562960 2018.03.09 02:36 7.83815000 7.83835000 7.83815000 7.83865000 7.83919020 0.00100977 18 1520563020 2018.03.09 02:37 7.83815000 7.83795000 7.83745000 7.83815000 7.83907209 0.00088087 16 1520563080 2018.03.09 02:38 7.83795000 7.83775000 7.83755000 7.83795000 7.83894617 0.00084392 10 1520563140 2018.03.09 02:39 7.83775000 7.83765000 7.83765000 7.83775000 7.83882273 0.00083331 7 1520563200 2018.03.09 02:40 7.83765000 7.83785000 7.83735000 7.83785000 7.83873009 0.00082588 11 1520563260 2018.03.09 02:41 7.83785000 7.83715000 7.83715000 7.83785000 7.83857960 0.00084692 13 1520563320 2018.03.09 02:42 7.83715000 7.83615000 7.83615000 7.83715000 7.83834821 0.00097392 15 1520563380 2018.03.09 02:43 7.83625000 7.83605000 7.83585000 7.83635000 7.83812933 0.00109927 14 1520563440 2018.03.09 02:44 7.83575000 7.83585000 7.83565000 7.83585000 7.83791225 0.00123523 12 1520563500 2018.03.09 02:45 7.83585000 7.83415000 7.83415000 7.83585000 7.83755394 0.00155165 30 1520563560 2018.03.09 02:46 7.83415000 7.83405000 7.83395000 7.83425000 7.83722024 0.00180356 14 1520563620 2018.03.09 02:47 7.83405000 7.83415000 7.83375000 7.83455000 7.83692783 0.00198238 21 1520563680 2018.03.09 02:48 7.83415000 7.83645000 7.83415000 7.83645000 7.83688232 0.00196861 22 1520563740 2018.03.09 02:49 7.83685000 7.83615000 7.83605000 7.83685000 7.83681258 0.00193179 14 1520563800 2018.03.09 02:50 7.83615000 7.83615000 7.83605000 7.83635000 7.83674948 0.00176971 15 1520563860 2018.03.09 02:51 7.83575000 7.83605000 7.83575000 7.83605000 7.83668286 0.00165287 11 1520563920 2018.03.09 02:52 7.83563000 7.83610000 7.83555000 7.83615000 7.83662735 0.00149070 16 1520563980 2018.03.09 02:53 7.83605000 7.83844000 7.83605000 7.83844000 7.83679998 0.00142486 19 1520564040 2018.03.09 02:54 7.83867000 7.83914000 7.83849000 7.83971000 7.83702284 0.00149287 31 1520564100 2018.03.09 02:55 7.83893000 7.83733000 7.83725000 7.83893000 7.83705209 0.00147250 27 1520564160 2018.03.09 02:56 7.83702000 7.83803000 7.83693000 7.83803000 7.83714523 0.00148971 22 1520564220 2018.03.09 02:57 7.83828000 7.83895000 7.83818000 7.83905000 7.83731711 0.00159353 9 1520564280 2018.03.09 02:58 7.83916000 7.83999000 7.83858000 7.83999000 7.83757167 0.00179432 13 1520564340 2018.03.09 02:59 7.83987000 7.84011000 7.83967000 7.84011000 7.83781342 0.00197930 10 1520564400 2018.03.09 03:00 7.83992000 7.84238000 7.83992000 7.84238000 7.83824833 0.00239464 28 1520564460 2018.03.09 03:01 7.84216000 7.84123000 7.84123000 7.84220000 7.83853230 0.00259078 16 1520564520 2018.03.09 03:02 7.84130000 7.84121000 7.84121000 7.84175000 7.83878732 0.00270711 7 1520564580 2018.03.09 03:03 7.84149000 7.84380000 7.84149000 7.84407000 7.83926472 0.00303375 23 1520564640 2018.03.09 03:04 7.84403000 7.84499000 7.84337000 7.84499000 7.83980998 0.00338431 19 1520564700 2018.03.09 03:05 7.84485000 7.84435000 7.84375000 7.84596000 7.84024236 0.00343669 46 1520564760 2018.03.09 03:06 7.84455000 7.84355000 7.84355000 7.84465000 7.84055738 0.00332464 18 1520564820 2018.03.09 03:07 7.84305000 7.84295000 7.84285000 7.84325000 7.84078525 0.00310693 22 1520564880 2018.03.09 03:08 7.84245000 7.84076000 7.84045000 7.84245000 7.84078284 0.00295127 18 1520564940 2018.03.09 03:09 7.84054000 7.84014000 7.84007000 7.84083000 7.84072162 0.00275680 13 1520565000 2018.03.09 03:10 7.83990000 7.84153000 7.83939000 7.84160000 7.84079861 0.00257289 25 1520565060 2018.03.09 03:11 7.84131000 7.84086000 7.84083000 7.84151000 7.84080445 0.00234363 14 1520565120 2018.03.09 03:12 7.84111000 7.84125000 7.84073000 7.84138000 7.84084689 0.00209212 14 1520565180 2018.03.09 03:13 7.84116000 7.83845000 7.83845000 7.84133000 7.84061861 0.00212588 22 1520565240 2018.03.09 03:14 7.83845000 7.83895000 7.83795000 7.83895000 7.84045970 0.00216994 18 1520565300 2018.03.09 03:15 7.83895000 7.83995000 7.83855000 7.83995000 7.84041115 0.00207445 36 1520565360 2018.03.09 03:16 7.83995000 7.83995000 7.83975000 7.84095000 7.84036723 0.00202673 22 1520565420 2018.03.09 03:17 7.83995000 7.84145000 7.83975000 7.84145000 7.84047036 0.00196596 21 1520565480 2018.03.09 03:18 7.84145000 7.84156000 7.84112000 7.84195000 7.84057413 0.00192767 16 1520565540 2018.03.09 03:19 7.84148000 7.84134000 7.84060000 7.84149000 7.84064707 0.00189736 17 1520565600 2018.03.09 03:20 7.84111000 7.84130000 7.84083000 7.84162000 7.84070925 0.00183619 15 1520565660 2018.03.09 03:21 7.84150000 7.84127000 7.84127000 7.84156000 7.84076266 0.00181500 8 1520565720 2018.03.09 03:22 7.84104000 7.84066000 7.84066000 7.84104000 7.84075288 0.00181614 6 1520565780 2018.03.09 03:23 7.84057000 7.84101000 7.84036000 7.84126000 7.84077737 0.00167647 9 1520565840 2018.03.09 03:24 7.84124000 7.84154000 7.84124000 7.84154000 7.84085000 0.00138014 7 1520565900 2018.03.09 03:25 7.84148000 7.84213000 7.84135000 7.84251000 7.84097191 0.00115982 12 1520565960 2018.03.09 03:26 7.84215000 7.84192000 7.84185000 7.84217000 7.84106220 0.00103449 8 1520566020 2018.03.09 03:27 7.84214000 7.84245000 7.84214000 7.84245000 7.84119437 0.00102099 4 1520566080 2018.03.09 03:28 7.84241000 7.84301000 7.84241000 7.84301000 7.84136729 0.00113246 5 1520566140 2018.03.09 03:29 7.84305000 7.84266000 7.84266000 7.84309000 7.84149040 0.00116466 7 1520566200 2018.03.09 03:30 7.84268000 7.84302000 7.84196000 7.84302000 7.84163608 0.00125241 10 1520566260 2018.03.09 03:31 7.84305000 7.84325000 7.84305000 7.84335000 7.84178979 0.00133356 12 1520566320 2018.03.09 03:32 7.84365000 7.84345000 7.84315000 7.84385000 7.84194790 0.00142443 14 1520566380 2018.03.09 03:33 7.84355000 7.84445000 7.84355000 7.84445000 7.84218620 0.00136885 21 1520566440 2018.03.09 03:34 7.84445000 7.84665000 7.84445000 7.84665000 7.84261132 0.00159907 36 1520566500 2018.03.09 03:35 7.84665000 7.84545000 7.84445000 7.84665000 7.84288167 0.00166706 38 1520566560 2018.03.09 03:36 7.84545000 7.84425000 7.84425000 7.84585000 7.84301199 0.00158830 25 1520566620 2018.03.09 03:37 7.84455000 7.84505000 7.84455000 7.84535000 7.84320608 0.00164930 16 1520566680 2018.03.09 03:38 7.84465000 7.84425000 7.84325000 7.84465000 7.84330551 0.00164284 24 1520566740 2018.03.09 03:39 7.84425000 7.84385000 7.84385000 7.84455000 7.84335736 0.00159579 16 1520566800 2018.03.09 03:40 7.84385000 7.84455000 7.84385000 7.84505000 7.84347095 0.00156358 20 1520566860 2018.03.09 03:41 7.84455000 7.84475000 7.84415000 7.84575000 7.84359276 0.00152061 27 1520566920 2018.03.09 03:42 7.84475000 7.84405000 7.84385000 7.84475000 7.84363631 0.00137661 16 1520566980 2018.03.09 03:43 7.84405000 7.84385000 7.84355000 7.84405000 7.84365666 0.00124463 10 1520567040 2018.03.09 03:44 7.84395000 7.84435000 7.84385000 7.84435000 7.84372269 0.00115125 15 1520567100 2018.03.09 03:45 7.84455000 7.84465000 7.84445000 7.84505000 7.84381101 0.00109597 14 1520567160 2018.03.09 03:46 7.84465000 7.84555000 7.84425000 7.84555000 7.84397663 0.00103911 18 1520567220 2018.03.09 03:47 7.84555000 7.84495000 7.84495000 7.84555000 7.84406933 0.00097922 9 1520567280 2018.03.09 03:48 7.84495000 7.84475000 7.84435000 7.84495000 7.84413415 0.00094270 13 1520567340 2018.03.09 03:49 7.84475000 7.84475000 7.84395000 7.84495000 7.84419281 0.00087193 21 1520567400 2018.03.09 03:50 7.84475000 7.84505000 7.84475000 7.84535000 7.84427444 0.00081807 15 1520567460 2018.03.09 03:51 7.84505000 7.84455000 7.84455000 7.84555000 7.84430069 0.00077525 17 1520567520 2018.03.09 03:52 7.84435000 7.84415000 7.84395000 7.84435000 7.84428634 0.00075992 12 1520567580 2018.03.09 03:53 7.84395000 7.84375000 7.84365000 7.84395000 7.84423526 0.00079455 12 1520567640 2018.03.09 03:54 7.84395000 7.84385000 7.84385000 7.84405000 7.84419856 0.00060780 8 1520567700 2018.03.09 03:55 7.84385000 7.84485000 7.84385000 7.84485000 7.84426061 0.00052917 12 1520567760 2018.03.09 03:56 7.84485000 7.84435000 7.84425000 7.84485000 7.84426912 0.00052583 10 1520567820 2018.03.09 03:57 7.84415000 7.84365000 7.84365000 7.84415000 7.84421016 0.00053575 14 1520567880 2018.03.09 03:58 7.84345000 7.84395000 7.84325000 7.84395000 7.84418538 0.00054850 15 1520567940 2018.03.09 03:59 7.84395000 7.84335000 7.84335000 7.84395000 7.84410582 0.00060681 12 1520568000 2018.03.09 04:00 7.84335000 7.84435000 7.84315000 7.84435000 7.84412907 0.00059106 16 1520568060 2018.03.09 04:01 7.84435000 7.84405000 7.84395000 7.84435000 7.84412154 0.00057760 9 1520568120 2018.03.09 04:02 7.84405000 7.84435000 7.84375000 7.84435000 7.84414330 0.00057122 11 1520568180 2018.03.09 04:03 7.84455000 7.84415000 7.84415000 7.84465000 7.84414394 0.00056719 15 1520568240 2018.03.09 04:04 7.84415000 7.84405000 7.84385000 7.84435000 7.84413499 0.00056910 10 1520568300 2018.03.09 04:05 7.84405000 7.84325000 7.84325000 7.84405000 7.84405071 0.00061820 13 1520568360 2018.03.09 04:06 7.84355000 7.84235000 7.84235000 7.84405000 7.84388874 0.00068169 44 1520568420 2018.03.09 04:07 7.84255000 7.84175000 7.84165000 7.84255000 7.84368505 0.00084241 44 1520568480 2018.03.09 04:08 7.84175000 7.84265000 7.84175000 7.84265000 7.84358647 0.00086644 10 1520568540 2018.03.09 04:09 7.84265000 7.84375000 7.84265000 7.84395000 7.84360204 0.00082319 18 1520568600 2018.03.09 04:10 7.84375000 7.84275000 7.84215000 7.84375000 7.84352090 0.00079422 24 1520568660 2018.03.09 04:11 7.84275000 7.84235000 7.84235000 7.84285000 7.84340938 0.00082044 18 1520568720 2018.03.09 04:12 7.84235000 7.84225000 7.84225000 7.84285000 7.84329897 0.00086191 13 1520568780 2018.03.09 04:13 7.84225000 7.84165000 7.84165000 7.84235000 7.84314192 0.00095935 13 1520568840 2018.03.09 04:14 7.84165000 7.84215000 7.84165000 7.84255000 7.84304745 0.00099160 13 1520568900 2018.03.09 04:15 7.84215000 7.84165000 7.84165000 7.84225000 7.84291436 0.00098021 13 1520568960 2018.03.09 04:16 7.84155000 7.84155000 7.84155000 7.84185000 7.84278442 0.00099497 14 1520569020 2018.03.09 04:17 7.84155000 7.84175000 7.84135000 7.84195000 7.84268591 0.00101955 16 1520569080 2018.03.09 04:18 7.84195000 7.84195000 7.84195000 7.84235000 7.84261582 0.00100412 13 1520569140 2018.03.09 04:19 7.84195000 7.84265000 7.84195000 7.84265000 7.84261908 0.00099014 14 1520569200 2018.03.09 04:20 7.84265000 7.84395000 7.84265000 7.84405000 7.84274583 0.00094975 17 1520569260 2018.03.09 04:21 7.84415000 7.84385000 7.84339000 7.84425000 7.84285099 0.00094351 16 1520569320 2018.03.09 04:22 7.84405000 7.84385000 7.84355000 7.84405000 7.84294613 0.00092882 13 1520569380 2018.03.09 04:23 7.84385000 7.84345000 7.84285000 7.84395000 7.84299412 0.00091147 18 1520569440 2018.03.09 04:24 7.84345000 7.84409000 7.84281000 7.84409000 7.84309849 0.00095453 16 1520569500 2018.03.09 04:25 7.84383000 7.84409000 7.84383000 7.84433000 7.84319292 0.00101920 12 1520569560 2018.03.09 04:26 7.84394000 7.84391000 7.84310000 7.84394000 7.84326121 0.00104260 10 1520569620 2018.03.09 04:27 7.84367000 7.84337000 7.84319000 7.84367000 7.84327157 0.00099064 6 1520569680 2018.03.09 04:28 7.84341000 7.84216000 7.84216000 7.84381000 7.84316571 0.00097343 15 1520569740 2018.03.09 04:29 7.84218000 7.84195000 7.84195000 7.84218000 7.84304993 0.00096220 6 1520569800 2018.03.09 04:30 7.84214000 7.84205000 7.84205000 7.84234000 7.84295470 0.00095923 9 1520569860 2018.03.09 04:31 7.84205000 7.83975000 7.83965000 7.84205000 7.84264949 0.00113759 20 1520569920 2018.03.09 04:32 7.83975000 7.83975000 7.83975000 7.83975000 7.84237335 0.00129935 8 1520569980 2018.03.09 04:33 7.84005000 7.83935000 7.83935000 7.84005000 7.84208541 0.00148203 11 1520570040 2018.03.09 04:34 7.83935000 7.84005000 7.83935000 7.84015000 7.84189156 0.00158368 10 1520570100 2018.03.09 04:35 7.84005000 7.83975000 7.83955000 7.84055000 7.84168760 0.00169911 16 1520570160 2018.03.09 04:36 7.83965000 7.83925000 7.83905000 7.83965000 7.84145545 0.00184515 15 1520570220 2018.03.09 04:37 7.83905000 7.83885000 7.83885000 7.83925000 7.84120731 0.00200589 10 1520570280 2018.03.09 04:38 7.83885000 7.83885000 7.83885000 7.83905000 7.84098281 0.00213711 10 1520570340 2018.03.09 04:39 7.83865000 7.83845000 7.83845000 7.83875000 7.84074159 0.00225284 11 1520570400 2018.03.09 04:40 7.83835000 7.83835000 7.83835000 7.83855000 7.84051382 0.00226582 10 1520570460 2018.03.09 04:41 7.83825000 7.83935000 7.83825000 7.83935000 7.84040298 0.00218464 15 1520570520 2018.03.09 04:42 7.83935000 7.83925000 7.83905000 7.83955000 7.84029317 0.00208448 11 1520570580 2018.03.09 04:43 7.83925000 7.83975000 7.83905000 7.83985000 7.84024144 0.00197430 11 1520570640 2018.03.09 04:44 7.83975000 7.84035000 7.83975000 7.84035000 7.84025178 0.00177596 10 1520570700 2018.03.09 04:45 7.84035000 7.84045000 7.84035000 7.84095000 7.84027066 0.00155559 16 1520570760 2018.03.09 04:46 7.84045000 7.84025000 7.84015000 7.84045000 7.84026869 0.00132546 10 1520570820 2018.03.09 04:47 7.84025000 7.84015000 7.84015000 7.84055000 7.84025738 0.00112630 8 1520570880 2018.03.09 04:48 7.84035000 7.84025000 7.84005000 7.84065000 7.84025668 0.00104256 10 1520570940 2018.03.09 04:49 7.84005000 7.84025000 7.83985000 7.84025000 7.84025605 0.00097102 13 1520571000 2018.03.09 04:50 7.84015000 7.84135000 7.84015000 7.84135000 7.84036023 0.00098520 13 1520571060 2018.03.09 04:51 7.84125000 7.84115000 7.84105000 7.84135000 7.84043545 0.00103881 8 1520571120 2018.03.09 04:52 7.84095000 7.84035000 7.84035000 7.84105000 7.84042731 0.00102253 11 1520571180 2018.03.09 04:53 7.84035000 7.84025000 7.84025000 7.84045000 7.84041042 0.00098457 10 1520571240 2018.03.09 04:54 7.84025000 7.84095000 7.84025000 7.84105000 7.84046181 0.00101716 10 1520571300 2018.03.09 04:55 7.84095000 7.84105000 7.84095000 7.84115000 7.84051783 0.00104288 9 1520571360 2018.03.09 04:56 7.84105000 7.84055000 7.84055000 7.84115000 7.84052089 0.00100519 9 1520571420 2018.03.09 04:57 7.84055000 7.84015000 7.84015000 7.84095000 7.84048557 0.00092057 11 1520571480 2018.03.09 04:58 7.84045000 7.83925000 7.83925000 7.84045000 7.84036790 0.00084377 16 1520571540 2018.03.09 04:59 7.83925000 7.83855000 7.83835000 7.83925000 7.84019476 0.00079403 24 1520571600 2018.03.09 05:00 7.83905000 7.83995000 7.83905000 7.83995000 7.84017145 0.00068057 13 1520571660 2018.03.09 05:01 7.83985000 7.83925000 7.83925000 7.83985000 7.84008370 0.00069297 14 1520571720 2018.03.09 05:02 7.83955000 7.83995000 7.83945000 7.84005000 7.84007096 0.00067062 19 1520571780 2018.03.09 05:03 7.83995000 7.83925000 7.83925000 7.83995000 7.83999278 0.00070868 15 1520571840 2018.03.09 05:04 7.83925000 7.83905000 7.83905000 7.83975000 7.83990299 0.00075577 15 1520571900 2018.03.09 05:05 7.83905000 7.83925000 7.83905000 7.83935000 7.83984080 0.00077521 11 1520571960 2018.03.09 05:06 7.83925000 7.83975000 7.83925000 7.83975000 7.83983215 0.00077228 10 1520572020 2018.03.09 05:07 7.83975000 7.83955000 7.83895000 7.83975000 7.83980528 0.00077805 16 1520572080 2018.03.09 05:08 7.83955000 7.83845000 7.83845000 7.83955000 7.83967621 0.00085574 15 1520572140 2018.03.09 05:09 7.83805000 7.83995000 7.83805000 7.83995000 7.83970228 0.00084178 16 1520572200 2018.03.09 05:10 7.83995000 7.84055000 7.83965000 7.84095000 7.83978302 0.00076800 24 1520572260 2018.03.09 05:11 7.84055000 7.84095000 7.84055000 7.84095000 7.83989416 0.00074963 19 1520572320 2018.03.09 05:12 7.84095000 7.84065000 7.84065000 7.84095000 7.83996614 0.00076779 18 1520572380 2018.03.09 05:13 7.84065000 7.84015000 7.84015000 7.84095000 7.83998365 0.00076889 18 1520572440 2018.03.09 05:14 7.84015000 7.84035000 7.84015000 7.84035000 7.84001854 0.00075043 9 1520572500 2018.03.09 05:15 7.84035000 7.84085000 7.83985000 7.84085000 7.84009773 0.00076304 19 1520572560 2018.03.09 05:16 7.84085000 7.84095000 7.84085000 7.84125000 7.84017890 0.00081040 13 1520572620 2018.03.09 05:17 7.84095000 7.84125000 7.84085000 7.84125000 7.84028091 0.00088453 11 1520572680 2018.03.09 05:18 7.84145000 7.84155000 7.84135000 7.84155000 7.84040177 0.00094334 9 1520572740 2018.03.09 05:19 7.84155000 7.84165000 7.84135000 7.84165000 7.84052065 0.00093100 17 1520572800 2018.03.09 05:20 7.84145000 7.84095000 7.84085000 7.84145000 7.84056154 0.00094147 14 1520572860 2018.03.09 05:21 7.84115000 7.84095000 7.84075000 7.84115000 7.84059854 0.00091029 16 1520572920 2018.03.09 05:22 7.84095000 7.84115000 7.84075000 7.84115000 7.84065106 0.00092229 12 1520572980 2018.03.09 05:23 7.84115000 7.84185000 7.84115000 7.84185000 7.84076524 0.00093496 13 1520573040 2018.03.09 05:24 7.84135000 7.84225000 7.84135000 7.84225000 7.84090665 0.00094333 15 1520573100 2018.03.09 05:25 7.84215000 7.84165000 7.84165000 7.84215000 7.84097744 0.00089701 10 1520573160 2018.03.09 05:26 7.84175000 7.84105000 7.84075000 7.84175000 7.84098435 0.00085533 11 1520573220 2018.03.09 05:27 7.84085000 7.84085000 7.84085000 7.84095000 7.84097156 0.00079223 9 1520573280 2018.03.09 05:28 7.84085000 7.84095000 7.84085000 7.84095000 7.84096951 0.00055674 7 1520573340 2018.03.09 05:29 7.84125000 7.83815000 7.83795000 7.84125000 7.84070098 0.00084205 21 1520573400 2018.03.09 05:30 7.83825000 7.83695000 7.83685000 7.83845000 7.84034374 0.00125603 20 1520573460 2018.03.09 05:31 7.83725000 7.83745000 7.83725000 7.83755000 7.84006815 0.00147787 8 1520573520 2018.03.09 05:32 7.83745000 7.83815000 7.83745000 7.83815000 7.83988547 0.00158929 12 1520573580 2018.03.09 05:33 7.83815000 7.83855000 7.83815000 7.83865000 7.83975828 0.00165898 20 1520573640 2018.03.09 05:34 7.83855000 7.83646000 7.83628000 7.84101000 7.83944416 0.00190855 34 1520573700 2018.03.09 05:35 7.83676000 7.83635000 7.83621000 7.83689000 7.83914948 0.00210015 12 1520573760 2018.03.09 05:36 7.83599000 7.83644000 7.83599000 7.83653000 7.83889143 0.00223200 12 1520573820 2018.03.09 05:37 7.83630000 7.83571000 7.83571000 7.83639000 7.83858844 0.00237526 17 1520573880 2018.03.09 05:38 7.83548000 7.83518000 7.83505000 7.83552000 7.83826383 0.00249881 6 1520573940 2018.03.09 05:39 7.83541000 7.83526000 7.83520000 7.83551000 7.83797775 0.00255325 7 1520574000 2018.03.09 05:40 7.83552000 7.83560000 7.83528000 7.83575000 7.83775129 0.00258252 11 1520574060 2018.03.09 05:41 7.83568000 7.83531000 7.83525000 7.83568000 7.83751879 0.00259788 6 1520574120 2018.03.09 05:42 7.83533000 7.83560000 7.83533000 7.83567000 7.83733605 0.00254532 6 1520574180 2018.03.09 05:43 7.83539000 7.83611000 7.83536000 7.83617000 7.83721928 0.00237358 8 1520574240 2018.03.09 05:44 7.83640000 7.83708000 7.83609000 7.83714000 7.83720602 0.00209178 14 1520574300 2018.03.09 05:45 7.83731000 7.83786000 7.83731000 7.83786000 7.83726830 0.00184595 8 1520574360 2018.03.09 05:46 7.83782000 7.83760000 7.83731000 7.83784000 7.83729989 0.00164646 9 1520574420 2018.03.09 05:47 7.83739000 7.83772000 7.83737000 7.83795000 7.83733990 0.00145642 10 1520574480 2018.03.09 05:48 7.83793000 7.83768000 7.83768000 7.83813000 7.83737229 0.00123040 7 1520574540 2018.03.09 05:49 7.83765000 7.83772000 7.83742000 7.83773000 7.83740541 0.00123804 6 1520574600 2018.03.09 05:50 7.83779000 7.83770000 7.83770000 7.83779000 7.83743346 0.00125011 3 1520574660 2018.03.09 05:51 7.83777000 7.83690000 7.83690000 7.83777000 7.83738266 0.00122883 6 1520574720 2018.03.09 05:52 7.83700000 7.83716000 7.83689000 7.83716000 7.83736145 0.00120605 5 1520574780 2018.03.09 05:53 7.83724000 7.83715000 7.83714000 7.83726000 7.83734131 0.00116494 5 1520574840 2018.03.09 05:54 7.83675000 7.83623000 7.83623000 7.83675000 7.83723547 0.00111269 7 1520574900 2018.03.09 05:55 7.83615000 7.83660000 7.83615000 7.83660000 7.83717495 0.00107215 6 1520574960 2018.03.09 05:56 7.83658000 7.83730000 7.83658000 7.83730000 7.83718686 0.00106553 7 1520575020 2018.03.09 05:57 7.83732000 7.83734000 7.83699000 7.83734000 7.83720145 0.00101995 6 1520575080 2018.03.09 05:58 7.83719000 7.83681000 7.83681000 7.83719000 7.83716417 0.00090433 4 1520575140 2018.03.09 05:59 7.83705000 7.83692000 7.83692000 7.83752000 7.83714091 0.00079289 13 1520575200 2018.03.09 06:00 7.83677000 7.83729000 7.83655000 7.83729000 7.83715511 0.00071774 8 1520575260 2018.03.09 06:01 7.83749000 7.83670000 7.83670000 7.83749000 7.83711177 0.00059168 8 1520575320 2018.03.09 06:02 7.83677000 7.83689000 7.83677000 7.83690000 7.83709065 0.00048972 5 1520575380 2018.03.09 06:03 7.83690000 7.83723000 7.83663000 7.83723000 7.83710392 0.00043606 6 1520575440 2018.03.09 06:04 7.83713000 7.83669000 7.83669000 7.83746000 7.83706450 0.00045366 9 1520575500 2018.03.09 06:05 7.83648000 7.83683000 7.83606000 7.83683000 7.83704216 0.00042429 8 1520575560 2018.03.09 06:06 7.83696000 7.83701000 7.83696000 7.83713000 7.83703910 0.00040601 5 1520575620 2018.03.09 06:07 7.83695000 7.83638000 7.83638000 7.83702000 7.83697633 0.00040711 6 1520575680 2018.03.09 06:08 7.83660000 7.83635000 7.83631000 7.83660000 7.83691668 0.00040275 6 1520575740 2018.03.09 06:09 7.83611000 7.83601000 7.83601000 7.83615000 7.83683033 0.00041378 6 1520575800 2018.03.09 06:10 7.83587000 7.83474000 7.83474000 7.83587000 7.83663125 0.00059175 11 1520575860 2018.03.09 06:11 7.83494000 7.83543000 7.83494000 7.83556000 7.83651685 0.00066089 6 1520575920 2018.03.09 06:12 7.83544000 7.83580000 7.83543000 7.83589000 7.83644857 0.00067509 7 1520575980 2018.03.09 06:13 7.83571000 7.83590000 7.83568000 7.83592000 7.83639633 0.00067576 6 1520576040 2018.03.09 06:14 7.83582000 7.83611000 7.83582000 7.83643000 7.83636906 0.00068313 7 1520576100 2018.03.09 06:15 7.83631000 7.83637000 7.83631000 7.83677000 7.83636915 0.00068115 7 1520576160 2018.03.09 06:16 7.83644000 7.83598000 7.83598000 7.83644000 7.83633209 0.00065937 6 1520576220 2018.03.09 06:17 7.83604000 7.83581000 7.83581000 7.83604000 7.83628236 0.00063490 6 1520576280 2018.03.09 06:18 7.83590000 7.83550000 7.83536000 7.83590000 7.83620785 0.00065385 7 1520576340 2018.03.09 06:19 7.83542000 7.83510000 7.83480000 7.83542000 7.83610234 0.00068867 8 1520576400 2018.03.09 06:20 7.83532000 7.83481000 7.83481000 7.83533000 7.83597926 0.00070526 10 1520576460 2018.03.09 06:21 7.83489000 7.83728000 7.83489000 7.83728000 7.83610314 0.00073398 14 1520576520 2018.03.09 06:22 7.83735000 7.83625000 7.83625000 7.83735000 7.83611713 0.00071394 8 1520576580 2018.03.09 06:23 7.83642000 7.83595000 7.83578000 7.83642000 7.83610121 0.00066797 7 1520576640 2018.03.09 06:24 7.83568000 7.83588000 7.83568000 7.83641000 7.83608014 0.00065300 10 1520576700 2018.03.09 06:25 7.83609000 7.83616000 7.83591000 7.83621000 7.83608775 0.00063308 6 1520576760 2018.03.09 06:26 7.83634000 7.83612000 7.83612000 7.83660000 7.83609082 0.00059958 6 1520576820 2018.03.09 06:27 7.83620000 7.83615000 7.83615000 7.83641000 7.83609646 0.00059820 5 1520576880 2018.03.09 06:28 7.83623000 7.83619000 7.83619000 7.83659000 7.83610537 0.00059921 8 1520576940 2018.03.09 06:29 7.83610000 7.83615000 7.83610000 7.83635000 7.83610962 0.00060050 4 1520577000 2018.03.09 06:30 7.83640000 7.83750000 7.83640000 7.83752000 7.83624203 0.00063577 9 1520577060 2018.03.09 06:31 7.83777000 7.83817000 7.83759000 7.83817000 7.83642565 0.00078822 10 1520577120 2018.03.09 06:32 7.83807000 7.83880000 7.83798000 7.83904000 7.83665178 0.00099372 12 1520577180 2018.03.09 06:33 7.83909000 7.83929000 7.83895000 7.83931000 7.83690304 0.00120725 7 1520577240 2018.03.09 06:34 7.83921000 7.83934000 7.83921000 7.83937000 7.83713513 0.00137801 5 1520577300 2018.03.09 06:35 7.83943000 7.83910000 7.83910000 7.83948000 7.83732226 0.00149396 6 1520577360 2018.03.09 06:36 7.83933000 7.83940000 7.83913000 7.83964000 7.83752014 0.00159535 8 1520577420 2018.03.09 06:37 7.83967000 7.84027000 7.83944000 7.84055000 7.83778203 0.00174032 12 1520577480 2018.03.09 06:38 7.84049000 7.84033000 7.84033000 7.84095000 7.83802470 0.00182522 12 1520577540 2018.03.09 06:39 7.84055000 7.84034000 7.84034000 7.84071000 7.83824520 0.00183713 8 1520577600 2018.03.09 06:40 7.84011000 7.84021000 7.84011000 7.84044000 7.83843232 0.00176799 7 1520577660 2018.03.09 06:41 7.84023000 7.84000000 7.84000000 7.84038000 7.83858163 0.00181927 9 1520577720 2018.03.09 06:42 7.84023000 7.83998000 7.83988000 7.84023000 7.83871481 0.00179927 6 1520577780 2018.03.09 06:43 7.83992000 7.83976000 7.83976000 7.83998000 7.83881435 0.00172367 3 1520577840 2018.03.09 06:44 7.83973000 7.83975000 7.83967000 7.83982000 7.83890346 0.00161908 5 1520577900 2018.03.09 06:45 7.83949000 7.84035000 7.83949000 7.84035000 7.83904122 0.00154294 8 1520577960 2018.03.09 06:46 7.84045000 7.84065000 7.84045000 7.84065000 7.83919444 0.00144672 4 1520578020 2018.03.09 06:47 7.84062000 7.84062000 7.84038000 7.84064000 7.83933021 0.00131082 7 1520578080 2018.03.09 06:48 7.84053000 7.84063000 7.84053000 7.84063000 7.83945400 0.00112917 5 1520578140 2018.03.09 06:49 7.84069000 7.84078000 7.84069000 7.84078000 7.83958028 0.00086885 5 1520578200 2018.03.09 06:50 7.84080000 7.84058000 7.84050000 7.84080000 7.83967549 0.00073031 5 1520578260 2018.03.09 06:51 7.84057000 7.84048000 7.84035000 7.84071000 7.83975211 0.00063519 6 1520578320 2018.03.09 06:52 7.84047000 7.84053000 7.84032000 7.84058000 7.83982620 0.00058262 5 1520578380 2018.03.09 06:53 7.84049000 7.84017000 7.84017000 7.84049000 7.83985894 0.00055675 7 1520578440 2018.03.09 06:54 7.84016000 7.83997000 7.83997000 7.84038000 7.83986952 0.00053863 7 1520578500 2018.03.09 06:55 7.83975000 7.84002000 7.83968000 7.84002000 7.83988385 0.00050120 6 1520578560 2018.03.09 06:56 7.83977000 7.83809000 7.83809000 7.83977000 7.83971301 0.00072748 11 1520578620 2018.03.09 06:57 7.83787000 7.83806000 7.83787000 7.83834000 7.83955558 0.00088654 6 1520578680 2018.03.09 06:58 7.83807000 7.83772000 7.83772000 7.83807000 7.83938076 0.00104282 3 1520578740 2018.03.09 06:59 7.83796000 7.83752000 7.83752000 7.83796000 7.83920355 0.00117995 5 1520578800 2018.03.09 07:00 7.83767000 7.83794000 7.83767000 7.83794000 7.83908321 0.00124524 6 1520578860 2018.03.09 07:01 7.83792000 7.83796000 7.83787000 7.83796000 7.83897624 0.00129961 5 1520578920 2018.03.09 07:02 7.83786000 7.83795000 7.83786000 7.83806000 7.83887850 0.00134112 3 1520578980 2018.03.09 07:03 7.83792000 7.83836000 7.83792000 7.83836000 7.83882912 0.00135195 6 1520579040 2018.03.09 07:04 7.83859000 7.83828000 7.83823000 7.83859000 7.83877682 0.00136231 7 1520579100 2018.03.09 07:05 7.83828000 7.83829000 7.83828000 7.83829000 7.83873046 0.00133722 2 1520579160 2018.03.09 07:06 7.83828000 7.83828000 7.83828000 7.83828000 7.83868756 0.00128398 1 1520579220 2018.03.09 07:07 7.83837000 7.83841000 7.83837000 7.83842000 7.83866112 0.00121779 4 1520579280 2018.03.09 07:08 7.83830000 7.83791000 7.83791000 7.83830000 7.83858959 0.00116262 4 1520579340 2018.03.09 07:09 7.83813000 7.83837000 7.83813000 7.83839000 7.83856867 0.00105883 6 1520579400 2018.03.09 07:10 7.83837000 7.83835000 7.83824000 7.83856000 7.83854785 0.00096143 5 1520579460 2018.03.09 07:11 7.83841000 7.83818000 7.83802000 7.83841000 7.83851281 0.00086232 7 1520579520 2018.03.09 07:12 7.83819000 7.83849000 7.83819000 7.83849000 7.83851064 0.00073468 6 1520579580 2018.03.09 07:13 7.83840000 7.83885000 7.83840000 7.83885000 7.83854296 0.00064751 6 1520579640 2018.03.09 07:14 7.83875000 7.83879000 7.83854000 7.83879000 7.83856649 0.00057698 6 1520579700 2018.03.09 07:15 7.83878000 7.83874000 7.83859000 7.83878000 7.83858301 0.00049017 7 1520579760 2018.03.09 07:16 7.83878000 7.83874000 7.83874000 7.83878000 7.83859797 0.00048913 3 1520579820 2018.03.09 07:17 7.83873000 7.83873000 7.83873000 7.83873000 7.83861054 0.00048319 1 1520579880 2018.03.09 07:18 7.83876000 7.83846000 7.83838000 7.83876000 7.83859620 0.00043257 5 1520579940 2018.03.09 07:19 7.83853000 7.83842000 7.83842000 7.83853000 7.83857942 0.00035159 3 1520580000 2018.03.09 07:20 7.83844000 7.83856000 7.83844000 7.83856000 7.83857757 0.00032024 2 1520580060 2018.03.09 07:21 7.83864000 7.83850000 7.83842000 7.83864000 7.83857018 0.00028583 7 1520580120 2018.03.09 07:22 7.83851000 7.83847000 7.83847000 7.83858000 7.83856064 0.00024686 4 1520580180 2018.03.09 07:23 7.83820000 7.83786000 7.83786000 7.83845000 7.83849391 0.00026650 9 1520580240 2018.03.09 07:24 7.83779000 7.83790000 7.83773000 7.83793000 7.83843735 0.00028398 6 1520580300 2018.03.09 07:25 7.83787000 7.83779000 7.83764000 7.83792000 7.83837570 0.00031381 5 1520580360 2018.03.09 07:26 7.83793000 7.83648000 7.83648000 7.83793000 7.83819516 0.00053194 10 1520580420 2018.03.09 07:27 7.83664000 7.83609000 7.83519000 7.83664000 7.83799467 0.00073346 14 1520580480 2018.03.09 07:28 7.83590000 7.83626000 7.83574000 7.83648000 7.83782946 0.00086640 8 1520580540 2018.03.09 07:29 7.83620000 7.83559000 7.83559000 7.83620000 7.83761618 0.00104357 8 1520580600 2018.03.09 07:30 7.83581000 7.83601000 7.83576000 7.83624000 7.83746321 0.00113343 8 1520580660 2018.03.09 07:31 7.83591000 7.83606000 7.83591000 7.83635000 7.83732957 0.00120380 7 1520580720 2018.03.09 07:32 7.83604000 7.83598000 7.83595000 7.83604000 7.83720104 0.00125000 5 1520580780 2018.03.09 07:33 7.83598000 7.83522000 7.83522000 7.83601000 7.83701237 0.00132125 7 1520580840 2018.03.09 07:34 7.83543000 7.83638000 7.83543000 7.83638000 7.83695214 0.00128352 10 1520580900 2018.03.09 07:35 7.83616000 7.83575000 7.83574000 7.83678000 7.83683765 0.00127324 10 1520580960 2018.03.09 07:36 7.83546000 7.83578000 7.83546000 7.83596000 7.83673692 0.00124173 6 1520581020 2018.03.09 07:37 7.83600000 7.83593000 7.83585000 7.83600000 7.83666007 0.00118443 4 1520581080 2018.03.09 07:38 7.83590000 7.83642000 7.83590000 7.83642000 7.83663721 0.00111778 4 1520581140 2018.03.09 07:39 7.83631000 7.83595000 7.83576000 7.83631000 7.83657176 0.00105828 12 1520581200 2018.03.09 07:40 7.83619000 7.83604000 7.83601000 7.83619000 7.83652112 0.00096648 6 1520581260 2018.03.09 07:41 7.83616000 7.83636000 7.83616000 7.83636000 7.83650577 0.00085824 5 1520581320 2018.03.09 07:42 7.83656000 7.83742000 7.83656000 7.83742000 7.83659284 0.00078602 8 1520581380 2018.03.09 07:43 7.83723000 7.83744000 7.83723000 7.83745000 7.83667352 0.00078761 5 1520581440 2018.03.09 07:44 7.83742000 7.83824000 7.83742000 7.83824000 7.83682271 0.00088530 9 1520581500 2018.03.09 07:45 7.83823000 7.83787000 7.83787000 7.83823000 7.83692245 0.00094518 6 1520581560 2018.03.09 07:46 7.83780000 7.83733000 7.83733000 7.83783000 7.83696127 0.00096617 7 1520581620 2018.03.09 07:47 7.83725000 7.83835000 7.83687000 7.84051000 7.83709353 0.00106134 42 1520581680 2018.03.09 07:48 7.83865000 7.84045000 7.83865000 7.84045000 7.83741319 0.00141087 24 1520581740 2018.03.09 07:49 7.84065000 7.84075000 7.84065000 7.84085000 7.83773098 0.00165929 11 1520581800 2018.03.09 07:50 7.84075000 7.83855000 7.83855000 7.84075000 7.83780898 0.00165563 14 1520581860 2018.03.09 07:51 7.83865000 7.83905000 7.83815000 7.83905000 7.83792718 0.00167577 10 1520581920 2018.03.09 07:52 7.83905000 7.83895000 7.83895000 7.83915000 7.83802459 0.00166760 9 1520581980 2018.03.09 07:53 7.83895000 7.83875000 7.83825000 7.83895000 7.83809368 0.00157449 15 1520582040 2018.03.09 07:54 7.83875000 7.83835000 7.83815000 7.83905000 7.83811809 0.00153491 14 1520582100 2018.03.09 07:55 7.83815000 7.83815000 7.83805000 7.83835000 7.83812113 0.00144136 11 1520582160 2018.03.09 07:56 7.83825000 7.83765000 7.83765000 7.83825000 7.83807626 0.00134042 10 1520582220 2018.03.09 07:57 7.83775000 7.83745000 7.83735000 7.83775000 7.83801661 0.00125603 6 1520582280 2018.03.09 07:58 7.83755000 7.83755000 7.83755000 7.83805000 7.83797217 0.00121014 10 1520582340 2018.03.09 07:59 7.83755000 7.83805000 7.83755000 7.83805000 7.83797959 0.00112155 8 1520582400 2018.03.09 08:00 7.83795000 7.83805000 7.83795000 7.83905000 7.83798629 0.00103277 20 1520582460 2018.03.09 08:01 7.83805000 7.83835000 7.83805000 7.83835000 7.83802093 0.00095805 11 1520582520 2018.03.09 08:02 7.83835000 7.83805000 7.83795000 7.83835000 7.83802370 0.00094759 10 1520582580 2018.03.09 08:03 7.83815000 7.83735000 7.83735000 7.83815000 7.83795954 0.00097541 11 1520582640 2018.03.09 08:04 7.83735000 7.83665000 7.83665000 7.83735000 7.83783482 0.00106300 16 1520582700 2018.03.09 08:05 7.83685000 7.83695000 7.83665000 7.83695000 7.83775055 0.00111547 14 1520582760 2018.03.09 08:06 7.83705000 7.83665000 7.83665000 7.83705000 7.83764574 0.00118417 12 1520582820 2018.03.09 08:07 7.83675000 7.83695000 7.83675000 7.83705000 7.83757948 0.00121280 10 1520582880 2018.03.09 08:08 7.83695000 7.83687000 7.83675000 7.83735000 7.83751191 0.00106747 13 1520582940 2018.03.09 08:09 7.83705000 7.83615000 7.83585000 7.83735000 7.83738220 0.00088337 22 1520583000 2018.03.09 08:10 7.83620000 7.83429000 7.83370000 7.83675000 7.83708771 0.00116362 16 1520583060 2018.03.09 08:11 7.83440000 7.83431000 7.83431000 7.83440000 7.83682316 0.00131029 4 1520583120 2018.03.09 08:12 7.83431000 7.83127000 7.83105000 7.83431000 7.83629429 0.00183986 21 1520583180 2018.03.09 08:13 7.83127000 7.83195000 7.83091000 7.83195000 7.83588055 0.00210039 9 1520583240 2018.03.09 08:14 7.83170000 7.83162000 7.83128000 7.83179000 7.83547478 0.00233470 11 1520583300 2018.03.09 08:15 7.83162000 7.83202000 7.83162000 7.83238000 7.83514575 0.00246653 11 1520583360 2018.03.09 08:16 7.83191000 7.83263000 7.83191000 7.83263000 7.83490616 0.00252775 8 1520583420 2018.03.09 08:17 7.83287000 7.83494000 7.83287000 7.83520000 7.83490938 0.00246211 22 1520583480 2018.03.09 08:18 7.83480000 7.83454000 7.83454000 7.83503000 7.83487420 0.00239889 7 1520583540 2018.03.09 08:19 7.83433000 7.83443000 7.83409000 7.83457000 7.83483190 0.00229993 9 1520583600 2018.03.09 08:20 7.83449000 7.83469000 7.83426000 7.83469000 7.83481838 0.00218598 8 1520583660 2018.03.09 08:21 7.83477000 7.83434000 7.83434000 7.83487000 7.83477282 0.00204198 7 1520583720 2018.03.09 08:22 7.83409000 7.83366000 7.83362000 7.83427000 7.83466684 0.00191624 7 1520583780 2018.03.09 08:23 7.83343000 7.83377000 7.83332000 7.83377000 7.83458143 0.00182201 7 1520583840 2018.03.09 08:24 7.83355000 7.83323000 7.83310000 7.83355000 7.83445272 0.00176966 8 1520583900 2018.03.09 08:25 7.83328000 7.83320000 7.83308000 7.83328000 7.83433341 0.00168005 5 1520583960 2018.03.09 08:26 7.83324000 7.83267000 7.83233000 7.83324000 7.83417499 0.00160403 10 1520584020 2018.03.09 08:27 7.83288000 7.83418000 7.83266000 7.83418000 7.83417547 0.00147929 12 1520584080 2018.03.09 08:28 7.83418000 7.83346000 7.83341000 7.83418000 7.83410733 0.00133141 9 1520584140 2018.03.09 08:29 7.83322000 7.83275000 7.83264000 7.83322000 7.83397806 0.00122038 7 1520584200 2018.03.09 08:30 7.83275000 7.83238000 7.83237000 7.83304000 7.83382586 0.00119563 17 1520584260 2018.03.09 08:31 7.83238000 7.83248000 7.83238000 7.83309000 7.83369769 0.00116922 16 1520584320 2018.03.09 08:32 7.83269000 7.83238000 7.83211000 7.83270000 7.83357219 0.00103276 18 1520584380 2018.03.09 08:33 7.83238000 7.83349000 7.83238000 7.83363000 7.83356436 0.00096532 20 1520584440 2018.03.09 08:34 7.83336000 7.83173000 7.83171000 7.83336000 7.83338966 0.00093067 19 1520584500 2018.03.09 08:35 7.83173000 7.82904000 7.82875000 7.83173000 7.83297541 0.00131620 29 1520584560 2018.03.09 08:36 7.82913000 7.82868000 7.82714000 7.82913000 7.83256632 0.00168465 21 1520584620 2018.03.09 08:37 7.82866000 7.82871000 7.82828000 7.82888000 7.83219905 0.00187776 7 1520584680 2018.03.09 08:38 7.82873000 7.82815000 7.82815000 7.82974000 7.83181343 0.00208640 21 1520584740 2018.03.09 08:39 7.82849000 7.83029000 7.82790000 7.83093000 7.83166834 0.00206144 40 1520584800 2018.03.09 08:40 7.83009000 7.83051000 7.82990000 7.83157000 7.83155802 0.00198382 22 1520584860 2018.03.09 08:41 7.83032000 7.83194000 7.83032000 7.83211000 7.83159440 0.00188070 18 1520584920 2018.03.09 08:42 7.83197000 7.83210000 7.83177000 7.83275000 7.83164255 0.00182295 25 1520584980 2018.03.09 08:43 7.83210000 7.83050000 7.83050000 7.83284000 7.83153374 0.00177856 26 1520585040 2018.03.09 08:44 7.83069000 7.83297000 7.83025000 7.83327000 7.83167053 0.00176875 29 1520585100 2018.03.09 08:45 7.83295000 7.83745000 7.83288000 7.83750000 7.83222095 0.00220222 22 1520585160 2018.03.09 08:46 7.83785000 7.84172000 7.83265000 7.84172000 7.83312562 0.00318203 54 1520585220 2018.03.09 08:47 7.84135000 7.84125000 7.83955000 7.84135000 7.83389937 0.00384495 22 1520585280 2018.03.09 08:48 7.84125000 7.84112000 7.84112000 7.84216000 7.83458705 0.00437212 15 1520585340 2018.03.09 08:49 7.84115000 7.83975000 7.83955000 7.84115000 7.83507876 0.00466428 18 1520585400 2018.03.09 08:50 7.83975000 7.84025000 7.83865000 7.84025000 7.83557126 0.00492991 20 1520585460 2018.03.09 08:51 7.84025000 7.84025000 7.84005000 7.84085000 7.83601685 0.00513984 20 1520585520 2018.03.09 08:52 7.84032000 7.83905000 7.83835000 7.84075000 7.83630573 0.00521601 38 1520585580 2018.03.09 08:53 7.83905000 7.83925000 7.83855000 7.83925000 7.83658613 0.00531065 20 1520585640 2018.03.09 08:54 7.83965000 7.84216000 7.83945000 7.84220000 7.83711698 0.00550184 25 1520585700 2018.03.09 08:55 7.84198000 7.83823000 7.83755000 7.84236000 7.83722298 0.00523244 35 1520585760 2018.03.09 08:56 7.83823000 7.84043000 7.83755000 7.84110000 7.83752841 0.00498981 56 1520585820 2018.03.09 08:57 7.84033000 7.84036000 7.83963000 7.84089000 7.83779809 0.00467224 19 1520585880 2018.03.09 08:58 7.84053000 7.84132000 7.83912000 7.84136000 7.83813351 0.00425183 30 1520585940 2018.03.09 08:59 7.84143000 7.83365000 7.83305000 7.84500000 7.83770651 0.00397873 78 1520586000 2018.03.09 09:00 7.83365000 7.80629000 7.79206000 7.83365000 7.83471446 0.00802092 389 1520586060 2018.03.09 09:01 7.80658000 7.80944000 7.80658000 7.81487000 7.83230737 0.01024079 171 1520586120 2018.03.09 09:02 7.80983000 7.81359000 7.80902000 7.81471000 7.83052476 0.01154169 118 1520586180 2018.03.09 09:03 7.81256000 7.81656000 7.81241000 7.81656000 7.82919478 0.01238229 62 1520586240 2018.03.09 09:04 7.81632000 7.81175000 7.81055000 7.81632000 7.82753337 0.01349854 64 1520586300 2018.03.09 09:05 7.81165000 7.81039000 7.80823000 7.81207000 7.82590067 0.01439047 153 1520586360 2018.03.09 09:06 7.81045000 7.80506000 7.80200000 7.81218000 7.82391585 0.01531494 139 1520586420 2018.03.09 09:07 7.80479000 7.80988000 7.80453000 7.81126000 7.82257910 0.01555367 100 1520586480 2018.03.09 09:08 7.80992000 7.80980000 7.80880000 7.81242000 7.82136204 0.01560800 121 1520586540 2018.03.09 09:09 7.80954000 7.80945000 7.80854000 7.81088000 7.82022756 0.01558903 66 1520586600 2018.03.09 09:10 7.80945000 7.80559000 7.80444000 7.80967000 7.81883351 0.01561114 79 1520586660 2018.03.09 09:11 7.80572000 7.80462000 7.80313000 7.80573000 7.81747984 0.01547590 68 1520586720 2018.03.09 09:12 7.80458000 7.80130000 7.79992000 7.80585000 7.81593890 0.01542057 107 1520586780 2018.03.09 09:13 7.80130000 7.80158000 7.80130000 7.80314000 7.81457139 0.01507549 67 1520586840 2018.03.09 09:14 7.80133000 7.80287000 7.80095000 7.80300000 7.81345697 0.01412842 61 1520586900 2018.03.09 09:15 7.80302000 7.80735000 7.80302000 7.80735000 7.81287535 0.01310864 97 1520586960 2018.03.09 09:16 7.80735000 7.81115000 7.80735000 7.81530000 7.81271104 0.01157406 103 1520587020 2018.03.09 09:17 7.81115000 7.81340000 7.81055000 7.81423000 7.81277665 0.00979567 136 1520587080 2018.03.09 09:18 7.81340000 7.81368000 7.81229000 7.81395000 7.81286268 0.00746775 39 1520587140 2018.03.09 09:19 7.81368000 7.81500000 7.81260000 7.81515000 7.81306624 0.00600245 63 1520587200 2018.03.09 09:20 7.81487000 7.81454000 7.81427000 7.81707000 7.81320660 0.00590805 80 1520587260 2018.03.09 09:21 7.81442000 7.81165000 7.81165000 7.81539000 7.81305835 0.00576439 83 1520587320 2018.03.09 09:22 7.81175000 7.81235000 7.81065000 7.81265000 7.81299089 0.00572275 42 1520587380 2018.03.09 09:23 7.81245000 7.81125000 7.80985000 7.81255000 7.81282509 0.00556890 104 1520587440 2018.03.09 09:24 7.81125000 7.81125000 7.81105000 7.81166000 7.81267508 0.00547597 28 1520587500 2018.03.09 09:25 7.81125000 7.81335000 7.81085000 7.81389000 7.81273936 0.00549469 87 1520587560 2018.03.09 09:26 7.81335000 7.81488000 7.81325000 7.81634000 7.81294323 0.00536039 104 1520587620 2018.03.09 09:27 7.81488000 7.81461000 7.81435000 7.81495000 7.81310197 0.00541926 40 1520587680 2018.03.09 09:28 7.81447000 7.81413000 7.81413000 7.81623000 7.81319988 0.00542715 90 1520587740 2018.03.09 09:29 7.81402000 7.81419000 7.81294000 7.81565000 7.81329417 0.00541570 162 1520587800 2018.03.09 09:30 7.81428000 7.81603000 7.81428000 7.81610000 7.81355473 0.00529350 76 1520587860 2018.03.09 09:31 7.81585000 7.81505000 7.81502000 7.81728000 7.81369714 0.00497519 131 1520587920 2018.03.09 09:32 7.81505000 7.81553000 7.81445000 7.81670000 7.81387169 0.00421805 94 1520587980 2018.03.09 09:33 7.81544000 7.81719000 7.81525000 7.81719000 7.81418772 0.00338473 59 1520588040 2018.03.09 09:34 7.81711000 7.81635000 7.81635000 7.81821000 7.81439365 0.00235605 115 1520588100 2018.03.09 09:35 7.81641000 7.81775000 7.81635000 7.81891000 7.81471331 0.00197002 130 1520588160 2018.03.09 09:36 7.81775000 7.81715000 7.81625000 7.81863000 7.81494537 0.00192650 99 1520588220 2018.03.09 09:37 7.81715000 7.81742000 7.81628000 7.81748000 7.81518105 0.00202106 68 1520588280 2018.03.09 09:38 7.81742000 7.81617000 7.81609000 7.81742000 7.81527524 0.00202561 44 1520588340 2018.03.09 09:39 7.81617000 7.81655000 7.81575000 7.81711000 7.81539664 0.00207215 67 1520588400 2018.03.09 09:40 7.81645000 7.81591000 7.81490000 7.81645000 7.81544553 0.00207787 78 1520588460 2018.03.09 09:41 7.81592000 7.81608000 7.81464000 7.81610000 7.81550596 0.00191196 87 1520588520 2018.03.09 09:42 7.81608000 7.81494000 7.81489000 7.81610000 7.81545206 0.00177570 59 1520588580 2018.03.09 09:43 7.81485000 7.81563000 7.81479000 7.81645000 7.81546901 0.00150672 97 1520588640 2018.03.09 09:44 7.81563000 7.81659000 7.81445000 7.81659000 7.81557577 0.00117860 85 1520588700 2018.03.09 09:45 7.81659000 7.81775000 7.81646000 7.81775000 7.81578284 0.00111670 71 1520588760 2018.03.09 09:46 7.81785000 7.81702000 7.81686000 7.81785000 7.81590066 0.00110520 42 1520588820 2018.03.09 09:47 7.81706000 7.81409000 7.81366000 7.81706000 7.81572822 0.00117996 94 1520588880 2018.03.09 09:48 7.81402000 7.81061000 7.81035000 7.81413000 7.81524077 0.00172612 91 1520588940 2018.03.09 09:49 7.81061000 7.80797000 7.80736000 7.81088000 7.81454831 0.00255524 180 1520589000 2018.03.09 09:50 7.80826000 7.80599000 7.80401000 7.80853000 7.81373324 0.00340943 131 1520589060 2018.03.09 09:51 7.80625000 7.80548000 7.80506000 7.80672000 7.81294721 0.00411547 107 1520589120 2018.03.09 09:52 7.80543000 7.80373000 7.80315000 7.80607000 7.81206938 0.00484797 134 1520589180 2018.03.09 09:53 7.80377000 7.80471000 7.80355000 7.80559000 7.81136849 0.00522002 66 1520589240 2018.03.09 09:54 7.80479000 7.80393000 7.80360000 7.80523000 7.81066006 0.00559168 77 1520589300 2018.03.09 09:55 7.80396000 7.80469000 7.80380000 7.80597000 7.81009149 0.00570260 237 1520589360 2018.03.09 09:56 7.80449000 7.80377000 7.80299000 7.80466000 7.80948944 0.00583324 98 1520589420 2018.03.09 09:57 7.80368000 7.80166000 7.79999000 7.80368000 7.80874378 0.00602112 94 1520589480 2018.03.09 09:58 7.80166000 7.79977000 7.79977000 7.80168000 7.80788913 0.00633506 75 1520589540 2018.03.09 09:59 7.79963000 7.79868000 7.79642000 7.80050000 7.80701207 0.00657670 254 1520589600 2018.03.09 10:00 7.79852000 7.79693000 7.79661000 7.80094000 7.80605188 0.00687007 221 1520589660 2018.03.09 10:01 7.79693000 7.79683000 7.79620000 7.79940000 7.80517360 0.00699473 118 1520589720 2018.03.09 10:02 7.79709000 7.79875000 7.79550000 7.79880000 7.80456183 0.00691996 109 1520589780 2018.03.09 10:03 7.79875000 7.80003000 7.79875000 7.80029000 7.80413023 0.00661360 143 1520589840 2018.03.09 10:04 7.80010000 7.80092000 7.79896000 7.80153000 7.80382449 0.00607564 96 1520589900 2018.03.09 10:05 7.80092000 7.80053000 7.79924000 7.80092000 7.80351073 0.00527693 113 1520589960 2018.03.09 10:06 7.80044000 7.79819000 7.79803000 7.80106000 7.80300399 0.00444261 117 1520590020 2018.03.09 10:07 7.79826000 7.79749000 7.79705000 7.79922000 7.80247885 0.00379051 61 1520590080 2018.03.09 10:08 7.79751000 7.79911000 7.79751000 7.80098000 7.80215801 0.00332830 143 1520590140 2018.03.09 10:09 7.79911000 7.79892000 7.79863000 7.80117000 7.80184963 0.00304911 141 1520590200 2018.03.09 10:10 7.79892000 7.80060000 7.79892000 7.80147000 7.80173061 0.00287526 149 1520590260 2018.03.09 10:11 7.80060000 7.80225000 7.79923000 7.80360000 7.80178008 0.00277390 162 1520590320 2018.03.09 10:12 7.80209000 7.80418000 7.80139000 7.80493000 7.80200864 0.00289577 191 1520590380 2018.03.09 10:13 7.80393000 7.80774000 7.80245000 7.80884000 7.80255449 0.00336700 310 1520590440 2018.03.09 10:14 7.80795000 7.80671000 7.80608000 7.80899000 7.80295025 0.00368532 79 1520590500 2018.03.09 10:15 7.80671000 7.80829000 7.80620000 7.80907000 7.80345880 0.00412667 99 1520590560 2018.03.09 10:16 7.80842000 7.81015000 7.80842000 7.81159000 7.80409606 0.00472340 148 1520590620 2018.03.09 10:17 7.81015000 7.80609000 7.80609000 7.81036000 7.80428595 0.00481597 96 1520590680 2018.03.09 10:18 7.80609000 7.80446000 7.80239000 7.80730000 7.80430253 0.00471770 129 1520590740 2018.03.09 10:19 7.80450000 7.80528000 7.80429000 7.80538000 7.80439562 0.00459663 44 1520590800 2018.03.09 10:20 7.80518000 7.80569000 7.80480000 7.80627000 7.80451890 0.00434527 79 1520590860 2018.03.09 10:21 7.80562000 7.80645000 7.80562000 7.80825000 7.80470281 0.00408298 87 1520590920 2018.03.09 10:22 7.80637000 7.80525000 7.80382000 7.80637000 7.80475492 0.00387952 79 1520590980 2018.03.09 10:23 7.80525000 7.80405000 7.80405000 7.80686000 7.80468779 0.00371632 82 1520591040 2018.03.09 10:24 7.80395000 7.80556000 7.80309000 7.80591000 7.80477086 0.00364492 99 1520591100 2018.03.09 10:25 7.80556000 7.80636000 7.80381000 7.80809000 7.80492220 0.00356736 153 1520591160 2018.03.09 10:26 7.80620000 7.80592000 7.80377000 7.80630000 7.80501723 0.00325480 133 1520591220 2018.03.09 10:27 7.80592000 7.80383000 7.80320000 7.80624000 7.80490416 0.00279374 129 1520591280 2018.03.09 10:28 7.80391000 7.80370000 7.80281000 7.80401000 7.80478948 0.00250019 78 1520591340 2018.03.09 10:29 7.80378000 7.80529000 7.80336000 7.80529000 7.80483715 0.00211796 90 1520591400 2018.03.09 10:30 7.80535000 7.80428000 7.80316000 7.80571000 7.80478409 0.00191960 91 1520591460 2018.03.09 10:31 7.80435000 7.80320000 7.80287000 7.80590000 7.80463322 0.00194047 95 1520591520 2018.03.09 10:32 7.80313000 7.80047000 7.80047000 7.80338000 7.80423672 0.00232757 94 1520591580 2018.03.09 10:33 7.80063000 7.80193000 7.79901000 7.80195000 7.80401704 0.00234918 129 1520591640 2018.03.09 10:34 7.80193000 7.80119000 7.80090000 7.80206000 7.80374779 0.00246749 62 1520591700 2018.03.09 10:35 7.80125000 7.80223000 7.80071000 7.80390000 7.80360324 0.00233033 157 1520591760 2018.03.09 10:36 7.80223000 7.80295000 7.80202000 7.80421000 7.80354103 0.00184065 76 1520591820 2018.03.09 10:37 7.80273000 7.80119000 7.79976000 7.80276000 7.80331712 0.00189184 175 1520591880 2018.03.09 10:38 7.80119000 7.80165000 7.79981000 7.80337000 7.80315835 0.00195927 120 1520591940 2018.03.09 10:39 7.80152000 7.80238000 7.80113000 7.80249000 7.80308422 0.00193043 58 1520592000 2018.03.09 10:40 7.80238000 7.80157000 7.80059000 7.80442000 7.80294001 0.00190643 138 1520592060 2018.03.09 10:41 7.80157000 7.80196000 7.80146000 7.80284000 7.80284667 0.00176994 57 1520592120 2018.03.09 10:42 7.80195000 7.80328000 7.80195000 7.80488000 7.80288794 0.00168226 124 1520592180 2018.03.09 10:43 7.80349000 7.79896000 7.79845000 7.80479000 7.80251385 0.00191811 214 1520592240 2018.03.09 10:44 7.79904000 7.80026000 7.79806000 7.80106000 7.80229920 0.00188815 157 1520592300 2018.03.09 10:45 7.80020000 7.80195000 7.79896000 7.80213000 7.80226594 0.00165987 125 1520592360 2018.03.09 10:46 7.80216000 7.80165000 7.80136000 7.80329000 7.80220728 0.00144974 107 1520592420 2018.03.09 10:47 7.80161000 7.79437000 7.79317000 7.80181000 7.80146087 0.00220804 214 1520592480 2018.03.09 10:48 7.79496000 7.79504000 7.79496000 7.79681000 7.80084936 0.00261746 75 1520592540 2018.03.09 10:49 7.79504000 7.79495000 7.79350000 7.79707000 7.80028752 0.00279913 201 1520592600 2018.03.09 10:50 7.79475000 7.79260000 7.79173000 7.79475000 7.79955537 0.00322254 241 1520592660 2018.03.09 10:51 7.79235000 7.79177000 7.79054000 7.79327000 7.79881391 0.00365966 129 1520592720 2018.03.09 10:52 7.79177000 7.79153000 7.79064000 7.79235000 7.79812020 0.00410910 52 1520592780 2018.03.09 10:53 7.79157000 7.79217000 7.79031000 7.79261000 7.79755352 0.00434599 104 1520592840 2018.03.09 10:54 7.79210000 7.79436000 7.79197000 7.79477000 7.79724937 0.00439408 94 1520592900 2018.03.09 10:55 7.79472000 7.79651000 7.79285000 7.79651000 7.79717896 0.00426771 106 1520592960 2018.03.09 10:56 7.79640000 7.79598000 7.79460000 7.79652000 7.79706477 0.00409310 91 1520593020 2018.03.09 10:57 7.79586000 7.79455000 7.79384000 7.79667000 7.79682527 0.00405272 109 1520593080 2018.03.09 10:58 7.79455000 7.79420000 7.79327000 7.79455000 7.79657524 0.00396940 84 1520593140 2018.03.09 10:59 7.79420000 7.79527000 7.79392000 7.79657000 7.79645093 0.00376692 105 1520593200 2018.03.09 11:00 7.79531000 7.79549000 7.79466000 7.79681000 7.79635942 0.00359363 110 1520593260 2018.03.09 11:01 7.79557000 7.79541000 7.79496000 7.79763000 7.79626900 0.00336701 145 1520593320 2018.03.09 11:02 7.79527000 7.79343000 7.79220000 7.79539000 7.79599862 0.00299191 118 1520593380 2018.03.09 11:03 7.79334000 7.78997000 7.78997000 7.79334000 7.79542446 0.00309790 61 1520593440 2018.03.09 11:04 7.79004000 7.79151000 7.79004000 7.79151000 7.79505166 0.00295715 76 1520593500 2018.03.09 11:05 7.79142000 7.79257000 7.78985000 7.79277000 7.79481531 0.00251212 80 1520593560 2018.03.09 11:06 7.79257000 7.79149000 7.78941000 7.79299000 7.79449861 0.00197372 135 1520593620 2018.03.09 11:07 7.79152000 7.79055000 7.78995000 7.79214000 7.79412255 0.00201003 73 1520593680 2018.03.09 11:08 7.79080000 7.78996000 7.78977000 7.79083000 7.79372612 0.00207386 67 1520593740 2018.03.09 11:09 7.79003000 7.78968000 7.78959000 7.79088000 7.79334077 0.00214357 79 1520593800 2018.03.09 11:10 7.78966000 7.79024000 7.78925000 7.79043000 7.79304546 0.00219884 102 1520593860 2018.03.09 11:11 7.79024000 7.78933000 7.78925000 7.79120000 7.79269161 0.00230903 68 1520593920 2018.03.09 11:12 7.78923000 7.78673000 7.78625000 7.78923000 7.79212384 0.00266681 96 1520593980 2018.03.09 11:13 7.78692000 7.78689000 7.78645000 7.78707000 7.79162538 0.00296847 54 1520594040 2018.03.09 11:14 7.78689000 7.78558000 7.78558000 7.78758000 7.79104963 0.00328021 64 1520594100 2018.03.09 11:15 7.78558000 7.78560000 7.78502000 7.78601000 7.79053061 0.00334690 110 1520594160 2018.03.09 11:16 7.78560000 7.78649000 7.78518000 7.78655000 7.79014579 0.00329361 66 1520594220 2018.03.09 11:17 7.78638000 7.78671000 7.78623000 7.78704000 7.78981858 0.00327296 68 1520594280 2018.03.09 11:18 7.78661000 7.78636000 7.78573000 7.78743000 7.78948919 0.00324871 47 1520594340 2018.03.09 11:19 7.78645000 7.78595000 7.78542000 7.78737000 7.78915212 0.00310297 50 1520594400 2018.03.09 11:20 7.78591000 7.78625000 7.78543000 7.78769000 7.78887573 0.00283774 111 1520594460 2018.03.09 11:21 7.78625000 7.78530000 7.78530000 7.78635000 7.78853518 0.00253720 42 1520594520 2018.03.09 11:22 7.78521000 7.78547000 7.78521000 7.78606000 7.78824326 0.00235769 45 1520594580 2018.03.09 11:23 7.78555000 7.78575000 7.78370000 7.78593000 7.78800581 0.00237140 76 1520594640 2018.03.09 11:24 7.78582000 7.78647000 7.78568000 7.78696000 7.78785954 0.00224727 48 1520594700 2018.03.09 11:25 7.78645000 7.78668000 7.78576000 7.78721000 7.78774720 0.00197836 54 1520594760 2018.03.09 11:26 7.78663000 7.78504000 7.78390000 7.78663000 7.78748937 0.00181319 93 1520594820 2018.03.09 11:27 7.78504000 7.78479000 7.78439000 7.78504000 7.78723229 0.00169602 22 1520594880 2018.03.09 11:28 7.78479000 7.78504000 7.78479000 7.78504000 7.78702350 0.00157794 14 1520594940 2018.03.09 11:29 7.78503000 7.78401000 7.78364000 7.78541000 7.78673650 0.00149006 55 1520595000 2018.03.09 11:30 7.78411000 7.78508000 7.78411000 7.78614000 7.78657874 0.00123641 55 1520595060 2018.03.09 11:31 7.78515000 7.78572000 7.78490000 7.78586000 7.78649695 0.00103231 67 1520595120 2018.03.09 11:32 7.78549000 7.78581000 7.78538000 7.78653000 7.78643153 0.00099651 80 1520595180 2018.03.09 11:33 7.78581000 7.78445000 7.78282000 7.78581000 7.78624281 0.00095446 87 1520595240 2018.03.09 11:34 7.78439000 7.78157000 7.78146000 7.78495000 7.78579778 0.00120528 89 1520595300 2018.03.09 11:35 7.78167000 7.78365000 7.78167000 7.78393000 7.78559323 0.00123761 120 1520595360 2018.03.09 11:36 7.78354000 7.78315000 7.78239000 7.78424000 7.78536054 0.00128204 87 1520595420 2018.03.09 11:37 7.78314000 7.78344000 7.78089000 7.78382000 7.78517763 0.00127992 108 1520595480 2018.03.09 11:38 7.78351000 7.78207000 7.78206000 7.78351000 7.78488167 0.00138060 47 1520595540 2018.03.09 11:39 7.78218000 7.78032000 7.77781000 7.78301000 7.78444722 0.00165805 202 1520595600 2018.03.09 11:40 7.78032000 7.78155000 7.77934000 7.78155000 7.78417130 0.00172730 76 1520595660 2018.03.09 11:41 7.78155000 7.78314000 7.77970000 7.78314000 7.78407308 0.00172641 72 1520595720 2018.03.09 11:42 7.78314000 7.78403000 7.78137000 7.78449000 7.78406898 0.00169798 104 1520595780 2018.03.09 11:43 7.78409000 7.78574000 7.78344000 7.78610000 7.78422812 0.00170320 67 1520595840 2018.03.09 11:44 7.78575000 7.78384000 7.78384000 7.78619000 7.78419116 0.00162431 69 1520595900 2018.03.09 11:45 7.78385000 7.78337000 7.78285000 7.78407000 7.78411295 0.00151849 47 1520595960 2018.03.09 11:46 7.78346000 7.78330000 7.78280000 7.78394000 7.78403553 0.00149616 40 1520596020 2018.03.09 11:47 7.78330000 7.78483000 7.78269000 7.78523000 7.78411119 0.00151567 75 1520596080 2018.03.09 11:48 7.78490000 7.78602000 7.78468000 7.78627000 7.78429298 0.00161215 84 1520596140 2018.03.09 11:49 7.78592000 7.78619000 7.78582000 7.78667000 7.78447365 0.00172128 49 1520596200 2018.03.09 11:50 7.78632000 7.78668000 7.78611000 7.78686000 7.78468378 0.00185870 53 1520596260 2018.03.09 11:51 7.78706000 7.78806000 7.78556000 7.78873000 7.78500532 0.00211547 87 1520596320 2018.03.09 11:52 7.78792000 7.78821000 7.78729000 7.78866000 7.78531053 0.00235648 68 1520596380 2018.03.09 11:53 7.78822000 7.78910000 7.78810000 7.78938000 7.78567143 0.00264803 46 1520596440 2018.03.09 11:54 7.78909000 7.78824000 7.78701000 7.78909000 7.78591606 0.00264825 73 1520596500 2018.03.09 11:55 7.78832000 7.78764000 7.78687000 7.78886000 7.78608024 0.00269269 110 1520596560 2018.03.09 11:56 7.78759000 7.78744000 7.78640000 7.78779000 7.78620974 0.00267744 71 1520596620 2018.03.09 11:57 7.78752000 7.78999000 7.78752000 7.79035000 7.78656977 0.00285463 74 1520596680 2018.03.09 11:58 7.78983000 7.79153000 7.78972000 7.79220000 7.78704217 0.00302738 96 1520596740 2018.03.09 11:59 7.79153000 7.79098000 7.79098000 7.79246000 7.78741720 0.00286929 76 1520596800 2018.03.09 12:00 7.79095000 7.79310000 7.78989000 7.79331000 7.78795842 0.00296537 106 1520596860 2018.03.09 12:01 7.79310000 7.79413000 7.79139000 7.79413000 7.78854619 0.00320611 80 1520596920 2018.03.09 12:02 7.79406000 7.79577000 7.79261000 7.79577000 7.78923417 0.00357871 61 1520596980 2018.03.09 12:03 7.79577000 7.79723000 7.79458000 7.79723000 7.78999568 0.00408181 51 1520597040 2018.03.09 12:04 7.79719000 7.79903000 7.79719000 7.79941000 7.79085609 0.00451315 101 1520597100 2018.03.09 12:05 7.79903000 7.79896000 7.79762000 7.79908000 7.79162789 0.00471921 48 1520597160 2018.03.09 12:06 7.79897000 7.79805000 7.79716000 7.79914000 7.79223952 0.00468353 95 1520597220 2018.03.09 12:07 7.79805000 7.79636000 7.79636000 7.79968000 7.79263195 0.00454614 96 1520597280 2018.03.09 12:08 7.79644000 7.79732000 7.79644000 7.79883000 7.79307843 0.00449054 89 1520597340 2018.03.09 12:09 7.79732000 7.79426000 7.79365000 7.79732000 7.79319096 0.00424048 71 1520597400 2018.03.09 12:10 7.79426000 7.79465000 7.79426000 7.79597000 7.79332992 0.00400502 94 1520597460 2018.03.09 12:11 7.79440000 7.79226000 7.79133000 7.79440000 7.79322802 0.00383344 146 1520597520 2018.03.09 12:12 7.79239000 7.79300000 7.79214000 7.79345000 7.79320630 0.00366729 81 1520597580 2018.03.09 12:13 7.79308000 7.79207000 7.79176000 7.79308000 7.79309808 0.00357317 49 1520597640 2018.03.09 12:14 7.79199000 7.79150000 7.79070000 7.79199000 7.79294589 0.00345556 91 1520597700 2018.03.09 12:15 7.79143000 7.79121000 7.78996000 7.79168000 7.79278056 0.00332275 79 1520597760 2018.03.09 12:16 7.79131000 7.79133000 7.79056000 7.79220000 7.79264241 0.00318017 72 1520597820 2018.03.09 12:17 7.79126000 7.79035000 7.78977000 7.79126000 7.79242409 0.00327604 53 1520597880 2018.03.09 12:18 7.79021000 7.78992000 7.78960000 7.79029000 7.79218560 0.00344235 44 1520597940 2018.03.09 12:19 7.78979000 7.79057000 7.78927000 7.79071000 7.79203174 0.00353640 43 1520598000 2018.03.09 12:20 7.79063000 7.79247000 7.79063000 7.79285000 7.79207348 0.00350632 52 1520598060 2018.03.09 12:21 7.79265000 7.79148000 7.79132000 7.79327000 7.79201695 0.00350840 59 1520598120 2018.03.09 12:22 7.79156000 7.79202000 7.79150000 7.79220000 7.79201724 0.00340641 22 1520598180 2018.03.09 12:23 7.79196000 7.79220000 7.79171000 7.79280000 7.79203465 0.00319329 22 1520598240 2018.03.09 12:24 7.79224000 7.79171000 7.79137000 7.79227000 7.79200373 0.00279669 32 1520598300 2018.03.09 12:25 7.79164000 7.79004000 7.78985000 7.79164000 7.79181671 0.00242224 43 1520598360 2018.03.09 12:26 7.79014000 7.78992000 7.78963000 7.79080000 7.79163607 0.00207052 68 1520598420 2018.03.09 12:27 7.78981000 7.79020000 7.78902000 7.79028000 7.79149930 0.00183627 54 1520598480 2018.03.09 12:28 7.79018000 7.79334000 7.79010000 7.79338000 7.79167461 0.00134121 85 1520598540 2018.03.09 12:29 7.79323000 7.79091000 7.79085000 7.79323000 7.79160179 0.00121742 81 1520598600 2018.03.09 12:30 7.79083000 7.79262000 7.79000000 7.79262000 7.79169876 0.00105217 87 1520598660 2018.03.09 12:31 7.79256000 7.79171000 7.79165000 7.79321000 7.79169983 0.00104494 53 1520598720 2018.03.09 12:32 7.79175000 7.79198000 7.79175000 7.79326000 7.79172651 0.00101450 54 1520598780 2018.03.09 12:33 7.79191000 7.79151000 7.79151000 7.79288000 7.79170589 0.00100525 30 1520598840 2018.03.09 12:34 7.79141000 7.79068000 7.79018000 7.79204000 7.79160819 0.00099646 113 1520598900 2018.03.09 12:35 7.79058000 7.79014000 7.78975000 7.79058000 7.79146836 0.00100676 29 1520598960 2018.03.09 12:36 7.79011000 7.79007000 7.78930000 7.79025000 7.79133518 0.00102689 31 1520599020 2018.03.09 12:37 7.79008000 7.78971000 7.78946000 7.79041000 7.79118040 0.00105250 33 1520599080 2018.03.09 12:38 7.78969000 7.79023000 7.78963000 7.79028000 7.79108989 0.00103961 30 1520599140 2018.03.09 12:39 7.79034000 7.79032000 7.79012000 7.79104000 7.79101657 0.00105499 36 1520599200 2018.03.09 12:40 7.79038000 7.79156000 7.78940000 7.79156000 7.79106832 0.00100717 68 1520599260 2018.03.09 12:41 7.79148000 7.79126000 7.79051000 7.79148000 7.79108658 0.00100334 26 1520599320 2018.03.09 12:42 7.79112000 7.79065000 7.79040000 7.79200000 7.79104500 0.00098506 67 1520599380 2018.03.09 12:43 7.79054000 7.79146000 7.79054000 7.79168000 7.79108452 0.00095776 30 1520599440 2018.03.09 12:44 7.79137000 7.78925000 7.78895000 7.79142000 7.79090981 0.00101211 52 1520599500 2018.03.09 12:45 7.78933000 7.78941000 7.78819000 7.79039000 7.79076697 0.00104944 68 1520599560 2018.03.09 12:46 7.78935000 7.78905000 7.78883000 7.78999000 7.79060345 0.00111865 93 1520599620 2018.03.09 12:47 7.78925000 7.78824000 7.78774000 7.78990000 7.79037836 0.00127237 67 1520599680 2018.03.09 12:48 7.78833000 7.79438000 7.78785000 7.79438000 7.79075947 0.00135560 99 1520599740 2018.03.09 12:49 7.79440000 7.79441000 7.79389000 7.79714000 7.79110714 0.00158232 130 1520599800 2018.03.09 12:50 7.79430000 7.79516000 7.79410000 7.79676000 7.79149312 0.00184302 91 1520599860 2018.03.09 12:51 7.79531000 7.79776000 7.79531000 7.79776000 7.79208997 0.00242310 89 1520599920 2018.03.09 12:52 7.79771000 7.79722000 7.79572000 7.79784000 7.79257854 0.00280734 94 1520599980 2018.03.09 12:53 7.79723000 7.79985000 7.79645000 7.79991000 7.79327106 0.00341944 91 1520600040 2018.03.09 12:54 7.79997000 7.79811000 7.79765000 7.80016000 7.79373191 0.00367857 116 1520600100 2018.03.09 12:55 7.79808000 7.79808000 7.79685000 7.79855000 7.79414602 0.00384290 95 1520600160 2018.03.09 12:56 7.79807000 7.79965000 7.79725000 7.79978000 7.79467021 0.00407752 89 1520600220 2018.03.09 12:57 7.79965000 7.80043000 7.79921000 7.80067000 7.79521876 0.00427599 77 1520600280 2018.03.09 12:58 7.80043000 7.80130000 7.79977000 7.80150000 7.79579792 0.00449429 82 1520600340 2018.03.09 12:59 7.80122000 7.80192000 7.80028000 7.80304000 7.79638098 0.00467891 155 1520600400 2018.03.09 13:00 7.80182000 7.80302000 7.80107000 7.80354000 7.79701327 0.00494057 116 1520600460 2018.03.09 13:01 7.80295000 7.80181000 7.80165000 7.80317000 7.79747010 0.00499862 114 1520600520 2018.03.09 13:02 7.80175000 7.79937000 7.79937000 7.80189000 7.79765104 0.00481943 118 1520600580 2018.03.09 13:03 7.79937000 7.79847000 7.79847000 7.79951000 7.79772904 0.00463421 55 1520600640 2018.03.09 13:04 7.79839000 7.79779000 7.79731000 7.79868000 7.79773484 0.00422927 37 1520600700 2018.03.09 13:05 7.79808000 7.79832000 7.79746000 7.79848000 7.79779057 0.00380050 36 1520600760 2018.03.09 13:06 7.79821000 7.79729000 7.79724000 7.79874000 7.79774290 0.00326665 59 1520600820 2018.03.09 13:07 7.79737000 7.79996000 7.79737000 7.79996000 7.79795405 0.00245674 80 1520600880 2018.03.09 13:08 7.79979000 7.80004000 7.79934000 7.80019000 7.79815271 0.00228892 46 1520600940 2018.03.09 13:09 7.80014000 7.80141000 7.79961000 7.80219000 7.79846293 0.00210330 61 1520601000 2018.03.09 13:10 7.80148000 7.80086000 7.80055000 7.80175000 7.79869122 0.00191927 40 1520601060 2018.03.09 13:11 7.80095000 7.80192000 7.80005000 7.80192000 7.79899873 0.00188386 68 1520601120 2018.03.09 13:12 7.80198000 7.79924000 7.79894000 7.80206000 7.79902170 0.00183052 45 1520601180 2018.03.09 13:13 7.79927000 7.79853000 7.79755000 7.79936000 7.79897488 0.00184684 83 1520601240 2018.03.09 13:14 7.79848000 7.79805000 7.79805000 7.79863000 7.79888679 0.00189266 58 1520601300 2018.03.09 13:15 7.79799000 7.79612000 7.79610000 7.79799000 7.79862329 0.00211421 57 1520601360 2018.03.09 13:16 7.79618000 7.79818000 7.79618000 7.79878000 7.79858107 0.00212599 63 1520601420 2018.03.09 13:17 7.79818000 7.79708000 7.79687000 7.79868000 7.79843811 0.00218047 60 1520601480 2018.03.09 13:18 7.79717000 7.79700000 7.79677000 7.79766000 7.79830115 0.00216989 27 1520601540 2018.03.09 13:19 7.79692000 7.79660000 7.79657000 7.79737000 7.79813913 0.00211380 25 1520601600 2018.03.09 13:20 7.79647000 7.79602000 7.79589000 7.79647000 7.79793731 0.00194162 11 1520601660 2018.03.09 13:21 7.79589000 7.79784000 7.79546000 7.79790000 7.79792804 0.00174100 68 1520601720 2018.03.09 13:22 7.79777000 7.79700000 7.79689000 7.79777000 7.79783966 0.00174898 45 1520601780 2018.03.09 13:23 7.79709000 7.79574000 7.79564000 7.79723000 7.79763969 0.00186102 46 1520601840 2018.03.09 13:24 7.79581000 7.79600000 7.79533000 7.79709000 7.79748353 0.00194515 55 1520601900 2018.03.09 13:25 7.79598000 7.79518000 7.79518000 7.79631000 7.79726415 0.00207123 22 1520601960 2018.03.09 13:26 7.79535000 7.79679000 7.79535000 7.79689000 7.79721899 0.00208990 40 1520602020 2018.03.09 13:27 7.79668000 7.79366000 7.79366000 7.79749000 7.79688004 0.00224527 89 1520602080 2018.03.09 13:28 7.79361000 7.79413000 7.79110000 7.79415000 7.79661813 0.00228999 131 1520602140 2018.03.09 13:29 7.79410000 7.79326000 7.79225000 7.79410000 7.79629831 0.00223176 58 1520602200 2018.03.09 13:30 7.79340000 7.79561000 7.79340000 7.79619000 7.79623275 0.00200515 64 1520602260 2018.03.09 13:31 7.79552000 7.79355000 7.79355000 7.79659000 7.79597725 0.00168883 66 1520602320 2018.03.09 13:32 7.79371000 7.79258000 7.79215000 7.79477000 7.79565371 0.00172668 80 1520602380 2018.03.09 13:33 7.79280000 7.79495000 7.79245000 7.79495000 7.79558669 0.00161623 58 1520602440 2018.03.09 13:34 7.79499000 7.79623000 7.79335000 7.79623000 7.79564795 0.00152391 127 1520602500 2018.03.09 13:35 7.79633000 7.79432000 7.79202000 7.79633000 7.79552148 0.00154908 86 1520602560 2018.03.09 13:36 7.79433000 7.79541000 7.79382000 7.79556000 7.79551087 0.00143019 108 1520602620 2018.03.09 13:37 7.79540000 7.79616000 7.79333000 7.79616000 7.79557269 0.00140026 98 1520602680 2018.03.09 13:38 7.79616000 7.79536000 7.79435000 7.79675000 7.79555243 0.00136062 93 1520602740 2018.03.09 13:39 7.79544000 7.79453000 7.79433000 7.79673000 7.79545506 0.00133890 73 1520602800 2018.03.09 13:40 7.79456000 7.79508000 7.79436000 7.79550000 7.79541934 0.00132837 51 1520602860 2018.03.09 13:41 7.79498000 7.79426000 7.79363000 7.79508000 7.79530892 0.00120672 33 1520602920 2018.03.09 13:42 7.79426000 7.79516000 7.79394000 7.79573000 7.79529474 0.00114142 60 1520602980 2018.03.09 13:43 7.79511000 7.79757000 7.79511000 7.79778000 7.79551143 0.00131568 64 1520603040 2018.03.09 13:44 7.79762000 7.79620000 7.79620000 7.79804000 7.79557701 0.00134693 46 1520603100 2018.03.09 13:45 7.79605000 7.79568000 7.79500000 7.79618000 7.79558682 0.00134826 36 1520603160 2018.03.09 13:46 7.79566000 7.79700000 7.79509000 7.79700000 7.79572141 0.00141843 46 1520603220 2018.03.09 13:47 7.79700000 7.79947000 7.79675000 7.79981000 7.79607842 0.00170652 78 1520603280 2018.03.09 13:48 7.79954000 7.79807000 7.79791000 7.79955000 7.79626809 0.00177977 35 1520603340 2018.03.09 13:49 7.79801000 7.79730000 7.79652000 7.79833000 7.79636637 0.00169849 66 1520603400 2018.03.09 13:50 7.79708000 7.79745000 7.79641000 7.79793000 7.79646957 0.00174331 56 1520603460 2018.03.09 13:51 7.79745000 7.79692000 7.79645000 7.79886000 7.79651247 0.00163294 54 1520603520 2018.03.09 13:52 7.79692000 7.79413000 7.79380000 7.79718000 7.79628557 0.00142281 84 1520603580 2018.03.09 13:53 7.79435000 7.79676000 7.79433000 7.79700000 7.79633075 0.00140017 97 1520603640 2018.03.09 13:54 7.79680000 7.79560000 7.79552000 7.79718000 7.79626116 0.00140085 56 1520603700 2018.03.09 13:55 7.79572000 7.79617000 7.79550000 7.79676000 7.79625247 0.00133178 33 1520603760 2018.03.09 13:56 7.79623000 7.79669000 7.79513000 7.79669000 7.79629414 0.00132187 68 1520603820 2018.03.09 13:57 7.79661000 7.79657000 7.79556000 7.79661000 7.79632042 0.00132314 55 1520603880 2018.03.09 13:58 7.79657000 7.79621000 7.79464000 7.79657000 7.79630990 0.00130604 69 1520603940 2018.03.09 13:59 7.79630000 7.79490000 7.79398000 7.79630000 7.79617562 0.00129541 60 1520604000 2018.03.09 14:00 7.79481000 7.79187000 7.79187000 7.79498000 7.79576556 0.00165297 65 1520604060 2018.03.09 14:01 7.79182000 7.79156000 7.79087000 7.79185000 7.79536503 0.00197555 71 1520604120 2018.03.09 14:02 7.79162000 7.79090000 7.79084000 7.79162000 7.79493979 0.00234343 32 1520604180 2018.03.09 14:03 7.79085000 7.79063000 7.78987000 7.79092000 7.79452934 0.00258961 45 1520604240 2018.03.09 14:04 7.79073000 7.79160000 7.79053000 7.79172000 7.79425035 0.00273659 58 1520604300 2018.03.09 14:05 7.79148000 7.79159000 7.79148000 7.79268000 7.79399699 0.00286704 43 1520604360 2018.03.09 14:06 7.79151000 7.79249000 7.79112000 7.79328000 7.79385346 0.00285417 61 1520604420 2018.03.09 14:07 7.79241000 7.79148000 7.79041000 7.79275000 7.79362742 0.00267749 59 1520604480 2018.03.09 14:08 7.79138000 7.79201000 7.79123000 7.79201000 7.79347338 0.00254854 15 1520604540 2018.03.09 14:09 7.79202000 7.79434000 7.79202000 7.79460000 7.79355591 0.00239194 39 1520604600 2018.03.09 14:10 7.79427000 7.79370000 7.79340000 7.79515000 7.79356964 0.00222656 61 1520604660 2018.03.09 14:11 7.79371000 7.79409000 7.79318000 7.79447000 7.79361920 0.00209831 55 1520604720 2018.03.09 14:12 7.79388000 7.79345000 7.79329000 7.79405000 7.79360308 0.00209569 33 1520604780 2018.03.09 14:13 7.79339000 7.79361000 7.79337000 7.79423000 7.79360374 0.00197327 31 1520604840 2018.03.09 14:14 7.79367000 7.79537000 7.79331000 7.79568000 7.79377196 0.00198158 86 1520604900 2018.03.09 14:15 7.79545000 7.79792000 7.79469000 7.79792000 7.79416701 0.00219811 88 1520604960 2018.03.09 14:16 7.79792000 7.79780000 7.79759000 7.79807000 7.79451301 0.00238376 27 1520605020 2018.03.09 14:17 7.79785000 7.79763000 7.79569000 7.79859000 7.79480986 0.00255980 89 1520605080 2018.03.09 14:18 7.79753000 7.79875000 7.79675000 7.79875000 7.79518511 0.00285327 50 1520605140 2018.03.09 14:19 7.79875000 7.79923000 7.79757000 7.79923000 7.79557034 0.00316478 66 1520605200 2018.03.09 14:20 7.79917000 7.79854000 7.79775000 7.79917000 7.79585317 0.00324826 41 1520605260 2018.03.09 14:21 7.79840000 7.79782000 7.79705000 7.79917000 7.79604048 0.00321089 55 1520605320 2018.03.09 14:22 7.79792000 7.79864000 7.79792000 7.79919000 7.79628806 0.00314418 51 1520605380 2018.03.09 14:23 7.79853000 7.79924000 7.79775000 7.79924000 7.79656919 0.00304347 30 1520605440 2018.03.09 14:24 7.79910000 7.79969000 7.79910000 7.79973000 7.79686641 0.00300322 35 1520605500 2018.03.09 14:25 7.79950000 7.79944000 7.79926000 7.79968000 7.79711152 0.00288354 34 1520605560 2018.03.09 14:26 7.79952000 7.79937000 7.79712000 7.79962000 7.79732661 0.00278669 116 1520605620 2018.03.09 14:27 7.79930000 7.79854000 7.79844000 7.79934000 7.79744217 0.00249569 53 1520605680 2018.03.09 14:28 7.79844000 7.79932000 7.79821000 7.80005000 7.79762101 0.00223683 88 1520605740 2018.03.09 14:29 7.79920000 7.79841000 7.79837000 7.79943000 7.79769615 0.00212507 92 1520605800 2018.03.09 14:30 7.79841000 7.79917000 7.79802000 7.79980000 7.79783652 0.00195350 48 1520605860 2018.03.09 14:31 7.79917000 7.79874000 7.79849000 7.79937000 7.79792257 0.00176878 38 1520605920 2018.03.09 14:32 7.79874000 7.79958000 7.79725000 7.79993000 7.79808042 0.00146926 91 1520605980 2018.03.09 14:33 7.79951000 7.79875000 7.79829000 7.80052000 7.79814419 0.00105832 147 1520606040 2018.03.09 14:34 7.79875000 7.79855000 7.79684000 7.79942000 7.79818284 0.00083524 98 1520606100 2018.03.09 14:35 7.79855000 7.79851000 7.79851000 7.79901000 7.79821399 0.00081419 22 1520606160 2018.03.09 14:36 7.79857000 7.79925000 7.79846000 7.79931000 7.79831266 0.00076847 31 1520606220 2018.03.09 14:37 7.79925000 7.79785000 7.79785000 7.79939000 7.79826860 0.00079307 52 1520606280 2018.03.09 14:38 7.79780000 7.79946000 7.79645000 7.79946000 7.79838207 0.00074619 138 1520606340 2018.03.09 14:39 7.79954000 7.79896000 7.79896000 7.79972000 7.79843711 0.00069606 51 1520606400 2018.03.09 14:40 7.79901000 7.79933000 7.79901000 7.79964000 7.79852214 0.00066863 65 1520606460 2018.03.09 14:41 7.79943000 7.79950000 7.79925000 7.80052000 7.79861527 0.00062218 72 1520606520 2018.03.09 14:42 7.79950000 7.80019000 7.79923000 7.80103000 7.79876525 0.00062483 92 1520606580 2018.03.09 14:43 7.80025000 7.79905000 7.79901000 7.80048000 7.79879237 0.00060556 47 1520606640 2018.03.09 14:44 7.79906000 7.79820000 7.79802000 7.79915000 7.79873595 0.00060953 41 1520606700 2018.03.09 14:45 7.79820000 7.79735000 7.79617000 7.79820000 7.79860396 0.00071033 73 1520606760 2018.03.09 14:46 7.79722000 7.79880000 7.79687000 7.79880000 7.79862263 0.00068364 78 1520606820 2018.03.09 14:47 7.79872000 7.79763000 7.79752000 7.79874000 7.79852809 0.00075129 42 1520606880 2018.03.09 14:48 7.79754000 7.79817000 7.79754000 7.79862000 7.79849399 0.00074654 52 1520606940 2018.03.09 14:49 7.79810000 7.79949000 7.79771000 7.79949000 7.79858884 0.00074329 40 1520607000 2018.03.09 14:50 7.79936000 7.80020000 7.79826000 7.80031000 7.79874229 0.00077472 73 1520607060 2018.03.09 14:51 7.80006000 7.80276000 7.79985000 7.80288000 7.79912493 0.00113843 77 1520607120 2018.03.09 14:52 7.80276000 7.80082000 7.80071000 7.80277000 7.79928636 0.00120425 56 1520607180 2018.03.09 14:53 7.80075000 7.80101000 7.79993000 7.80102000 7.79945052 0.00127356 58 1520607240 2018.03.09 14:54 7.80109000 7.79968000 7.79960000 7.80154000 7.79947237 0.00126120 65 1520607300 2018.03.09 14:55 7.79974000 7.80150000 7.79968000 7.80155000 7.79966548 0.00133864 58 1520607360 2018.03.09 14:56 7.80141000 7.80091000 7.79998000 7.80189000 7.79978401 0.00137980 80 1520607420 2018.03.09 14:57 7.80085000 7.79954000 7.79940000 7.80168000 7.79976077 0.00130884 88 1520607480 2018.03.09 14:58 7.79928000 7.79953000 7.79894000 7.79973000 7.79973879 0.00130613 39 1520607540 2018.03.09 14:59 7.79953000 7.79755000 7.79754000 7.79961000 7.79953033 0.00137271 60 1520607600 2018.03.09 15:00 7.79769000 7.79811000 7.79762000 7.79831000 7.79939506 0.00141179 50 1520607660 2018.03.09 15:01 7.79817000 7.79905000 7.79723000 7.79912000 7.79936220 0.00141598 81 1520607720 2018.03.09 15:02 7.79890000 7.79978000 7.79859000 7.80004000 7.79940199 0.00140483 79 1520607780 2018.03.09 15:03 7.80004000 7.79823000 7.79815000 7.80004000 7.79929037 0.00143231 68 1520607840 2018.03.09 15:04 7.79833000 7.80244000 7.79833000 7.80294000 7.79959034 0.00154136 78 1520607900 2018.03.09 15:05 7.80244000 7.80323000 7.80231000 7.80495000 7.79993697 0.00163639 114 1520607960 2018.03.09 15:06 7.80315000 7.80301000 7.80301000 7.80426000 7.80022964 0.00174837 62 1520608020 2018.03.09 15:07 7.80301000 7.80280000 7.80199000 7.80357000 7.80047444 0.00174081 59 1520608080 2018.03.09 15:08 7.80276000 7.80324000 7.80194000 7.80384000 7.80073782 0.00176843 69 1520608140 2018.03.09 15:09 7.80330000 7.80391000 7.80326000 7.80393000 7.80103994 0.00188867 50 1520608200 2018.03.09 15:10 7.80395000 7.80401000 7.80295000 7.80429000 7.80132280 0.00201099 45 1520608260 2018.03.09 15:11 7.80401000 7.80609000 7.80108000 7.80631000 7.80177682 0.00231835 115 1520608320 2018.03.09 15:12 7.80615000 7.80586000 7.80526000 7.80652000 7.80216569 0.00255917 76 1520608380 2018.03.09 15:13 7.80570000 7.80579000 7.80534000 7.80657000 7.80251087 0.00275154 82 1520608440 2018.03.09 15:14 7.80572000 7.80622000 7.80522000 7.80659000 7.80286412 0.00288369 71 1520608500 2018.03.09 15:15 7.80625000 7.80761000 7.80580000 7.80761000 7.80331611 0.00316574 75 1520608560 2018.03.09 15:16 7.80746000 7.80705000 7.80694000 7.80881000 7.80367171 0.00332084 117 1520608620 2018.03.09 15:17 7.80698000 7.80578000 7.80493000 7.80698000 7.80387250 0.00327429 61 1520608680 2018.03.09 15:18 7.80584000 7.80427000 7.80415000 7.80607000 7.80391036 0.00313659 69 1520608740 2018.03.09 15:19 7.80409000 7.80532000 7.80300000 7.80566000 7.80404461 0.00283177 125 1520608800 2018.03.09 15:20 7.80542000 7.80472000 7.80430000 7.80751000 7.80410893 0.00251015 145 1520608860 2018.03.09 15:21 7.80476000 7.80519000 7.80344000 7.80577000 7.80421189 0.00225074 136 1520608920 2018.03.09 15:22 7.80541000 7.80649000 7.80541000 7.80703000 7.80442886 0.00205863 110 1520608980 2018.03.09 15:23 7.80658000 7.80361000 7.80361000 7.80658000 7.80435087 0.00155536 133 1520609040 2018.03.09 15:24 7.80340000 7.80694000 7.80340000 7.80717000 7.80459745 0.00151139 101 1520609100 2018.03.09 15:25 7.80694000 7.80874000 7.80692000 7.81007000 7.80499198 0.00162003 187 1520609160 2018.03.09 15:26 7.80874000 7.80810000 7.80731000 7.80874000 7.80528798 0.00162679 54 1520609220 2018.03.09 15:27 7.80817000 7.80597000 7.80563000 7.80817000 7.80535294 0.00151822 66 1520609280 2018.03.09 15:28 7.80587000 7.80574000 7.80447000 7.80668000 7.80538980 0.00143264 105 1520609340 2018.03.09 15:29 7.80601000 7.80190000 7.80148000 7.80675000 7.80505744 0.00170736 168 1520609400 2018.03.09 15:30 7.80177000 7.80400000 7.79417000 7.81096000 7.80495673 0.00175206 377 1520609460 2018.03.09 15:31 7.80365000 7.80834000 7.80291000 7.81456000 7.80527895 0.00175652 321 1520609520 2018.03.09 15:32 7.80857000 7.80153000 7.80153000 7.80903000 7.80492190 0.00204322 326 1520609580 2018.03.09 15:33 7.80153000 7.79375000 7.79365000 7.80166000 7.80385791 0.00343672 459 1520609640 2018.03.09 15:34 7.79375000 7.79250000 7.79195000 7.79842000 7.80277621 0.00450292 346 1520609700 2018.03.09 15:35 7.79285000 7.79042000 7.78855000 7.79372000 7.80159943 0.00546557 306 1520609760 2018.03.09 15:36 7.79054000 7.78811000 7.78755000 7.79143000 7.80031472 0.00645230 272 1520609820 2018.03.09 15:37 7.78811000 7.79256000 7.78811000 7.79259000 7.79957617 0.00678582 222 1520609880 2018.03.09 15:38 7.79266000 7.79911000 7.79241000 7.80029000 7.79953178 0.00671884 276 1520609940 2018.03.09 15:39 7.79910000 7.80537000 7.79820000 7.80637000 7.80008780 0.00656662 277 1520610000 2018.03.09 15:40 7.80537000 7.80541000 7.80126000 7.80760000 7.80059467 0.00648827 229 1520610060 2018.03.09 15:41 7.80539000 7.80958000 7.80386000 7.81145000 7.80145042 0.00660017 253 1520610120 2018.03.09 15:42 7.80958000 7.80990000 7.80880000 7.81269000 7.80225514 0.00674523 346 1520610180 2018.03.09 15:43 7.81002000 7.81357000 7.81002000 7.81469000 7.80333275 0.00723016 235 1520610240 2018.03.09 15:44 7.81331000 7.81291000 7.81273000 7.81687000 7.80424487 0.00760768 267 1520610300 2018.03.09 15:45 7.81291000 7.81129000 7.80956000 7.81390000 7.80491583 0.00783996 163 1520610360 2018.03.09 15:46 7.81142000 7.81220000 7.81131000 7.81600000 7.80560956 0.00815241 155 1520610420 2018.03.09 15:47 7.81196000 7.81149000 7.81059000 7.81302000 7.80616960 0.00841895 135 1520610480 2018.03.09 15:48 7.81154000 7.80626000 7.80608000 7.81154000 7.80617821 0.00842115 184 1520610540 2018.03.09 15:49 7.80638000 7.80556000 7.80361000 7.80734000 7.80611934 0.00835048 213 1520610600 2018.03.09 15:50 7.80556000 7.80443000 7.80100000 7.80556000 7.80595845 0.00830064 168 1520610660 2018.03.09 15:51 7.80450000 7.80626000 7.80450000 7.80648000 7.80598717 0.00829200 198 1520610720 2018.03.09 15:52 7.80634000 7.80365000 7.80321000 7.80634000 7.80576458 0.00818998 105 1520610780 2018.03.09 15:53 7.80358000 7.80033000 7.80025000 7.80358000 7.80524700 0.00773456 132 1520610840 2018.03.09 15:54 7.80033000 7.79819000 7.79728000 7.80033000 7.80457490 0.00730810 129 1520610900 2018.03.09 15:55 7.79829000 7.79906000 7.79774000 7.79961000 7.80404968 0.00673671 127 1520610960 2018.03.09 15:56 7.79922000 7.79862000 7.79598000 7.79952000 7.80353256 0.00597506 147 1520611020 2018.03.09 15:57 7.79862000 7.79520000 7.79482000 7.79896000 7.80273899 0.00606446 138 1520611080 2018.03.09 15:58 7.79509000 7.79273000 7.79187000 7.79695000 7.80178575 0.00682195 200 1520611140 2018.03.09 15:59 7.79283000 7.79472000 7.79283000 7.79590000 7.80111282 0.00725191 215 1520611200 2018.03.09 16:00 7.79472000 7.79661000 7.79468000 7.79777000 7.80068398 0.00744652 143 1520611260 2018.03.09 16:01 7.79677000 7.79110000 7.79110000 7.79677000 7.79977122 0.00784346 123 1520611320 2018.03.09 16:02 7.79131000 7.79532000 7.79073000 7.79569000 7.79934729 0.00773647 126 1520611380 2018.03.09 16:03 7.79532000 7.79308000 7.79254000 7.79554000 7.79875041 0.00738713 139 1520611440 2018.03.09 16:04 7.79301000 7.79100000 7.78979000 7.79301000 7.79801228 0.00710367 152 1520611500 2018.03.09 16:05 7.79108000 7.79080000 7.78941000 7.79240000 7.79732539 0.00682135 155 1520611560 2018.03.09 16:06 7.79072000 7.78961000 7.78891000 7.79153000 7.79659059 0.00634596 109 1520611620 2018.03.09 16:07 7.78952000 7.78978000 7.78840000 7.79151000 7.79594196 0.00570898 130 1520611680 2018.03.09 16:08 7.78974000 7.78697000 7.78697000 7.78975000 7.79508749 0.00569048 117 1520611740 2018.03.09 16:09 7.78706000 7.78867000 7.78706000 7.79038000 7.79447630 0.00544043 111 1520611800 2018.03.09 16:10 7.78867000 7.78822000 7.78736000 7.78900000 7.79388046 0.00519423 92 1520611860 2018.03.09 16:11 7.78830000 7.78775000 7.78715000 7.78859000 7.79329661 0.00460168 90 1520611920 2018.03.09 16:12 7.78767000 7.78781000 7.78573000 7.78885000 7.79277408 0.00412948 120 1520611980 2018.03.09 16:13 7.78789000 7.78869000 7.78757000 7.78893000 7.79238512 0.00383848 86 1520612040 2018.03.09 16:14 7.78866000 7.78838000 7.78616000 7.78894000 7.79200368 0.00367132 87 1520612100 2018.03.09 16:15 7.78853000 7.78743000 7.78739000 7.78946000 7.79156809 0.00338508 115 1520612160 2018.03.09 16:16 7.78731000 7.78596000 7.78476000 7.78741000 7.79103398 0.00311128 133 1520612220 2018.03.09 16:17 7.78576000 7.78479000 7.78479000 7.78685000 7.79043932 0.00313863 104 1520612280 2018.03.09 16:18 7.78485000 7.78522000 7.78448000 7.78634000 7.78994224 0.00321853 147 1520612340 2018.03.09 16:19 7.78512000 7.78417000 7.78402000 7.78566000 7.78939250 0.00319758 144 1520612400 2018.03.09 16:20 7.78404000 7.78606000 7.78152000 7.78656000 7.78907512 0.00278120 155 1520612460 2018.03.09 16:21 7.78617000 7.78830000 7.78609000 7.78893000 7.78900130 0.00273239 114 1520612520 2018.03.09 16:22 7.78821000 7.78804000 7.78671000 7.78824000 7.78890975 0.00231249 75 1520612580 2018.03.09 16:23 7.78804000 7.78861000 7.78768000 7.78888000 7.78888120 0.00210255 60 1520612640 2018.03.09 16:24 7.78867000 7.79040000 7.78844000 7.79040000 7.78902585 0.00215644 94 1520612700 2018.03.09 16:25 7.79049000 7.78961000 7.78952000 7.79292000 7.78908148 0.00215822 118 1520612760 2018.03.09 16:26 7.78970000 7.78803000 7.78744000 7.78970000 7.78898134 0.00210273 84 1520612820 2018.03.09 16:27 7.78803000 7.78757000 7.78668000 7.78821000 7.78884693 0.00202932 65 1520612880 2018.03.09 16:28 7.78772000 7.78805000 7.78749000 7.78960000 7.78877103 0.00194639 74 1520612940 2018.03.09 16:29 7.78789000 7.78515000 7.78469000 7.78968000 7.78842617 0.00190396 123 1520613000 2018.03.09 16:30 7.78515000 7.78409000 7.78409000 7.78592000 7.78801320 0.00193013 144 1520613060 2018.03.09 16:31 7.78400000 7.78259000 7.78086000 7.78400000 7.78749671 0.00208768 135 1520613120 2018.03.09 16:32 7.78265000 7.78476000 7.78265000 7.78482000 7.78723607 0.00210479 174 1520613180 2018.03.09 16:33 7.78485000 7.78385000 7.78355000 7.78572000 7.78691358 0.00213569 101 1520613240 2018.03.09 16:34 7.78395000 7.78545000 7.78374000 7.78655000 7.78677420 0.00210685 109 1520613300 2018.03.09 16:35 7.78545000 7.78996000 7.78544000 7.79016000 7.78707761 0.00227226 111 1520613360 2018.03.09 16:36 7.78991000 7.79566000 7.78991000 7.79566000 7.78789498 0.00309017 208 1520613420 2018.03.09 16:37 7.79585000 7.79500000 7.79370000 7.79585000 7.78857165 0.00354189 118 1520613480 2018.03.09 16:38 7.79500000 7.79765000 7.79429000 7.79765000 7.78943625 0.00419295 149 1520613540 2018.03.09 16:39 7.79765000 7.79648000 7.79487000 7.79765000 7.79010708 0.00447491 115 1520613600 2018.03.09 16:40 7.79648000 7.79520000 7.79426000 7.79701000 7.79059212 0.00464716 126 1520613660 2018.03.09 16:41 7.79531000 7.79708000 7.79506000 7.79913000 7.79121002 0.00499699 159 1520613720 2018.03.09 16:42 7.79719000 7.79495000 7.79395000 7.79760000 7.79156621 0.00511378 148 1520613780 2018.03.09 16:43 7.79491000 7.79494000 7.79483000 7.79670000 7.79188752 0.00521390 116 1520613840 2018.03.09 16:44 7.79503000 7.79990000 7.79417000 7.80034000 7.79265061 0.00570337 188 1520613900 2018.03.09 16:45 7.79970000 7.80224000 7.79919000 7.80621000 7.79356389 0.00630298 266 1520613960 2018.03.09 16:46 7.80253000 7.80374000 7.80058000 7.80383000 7.79453304 0.00685032 76 1520614020 2018.03.09 16:47 7.80384000 7.80233000 7.80082000 7.80384000 7.79527561 0.00710208 113 1520614080 2018.03.09 16:48 7.80220000 7.80455000 7.80085000 7.80495000 7.79615888 0.00745350 105 1520614140 2018.03.09 16:49 7.80455000 7.80441000 7.80379000 7.80662000 7.79694470 0.00746620 165 1520614200 2018.03.09 16:50 7.80439000 7.80093000 7.79946000 7.80439000 7.79732426 0.00703231 172 1520614260 2018.03.09 16:51 7.80093000 7.80188000 7.79821000 7.80188000 7.79775814 0.00636381 174 1520614320 2018.03.09 16:52 7.80188000 7.80284000 7.80025000 7.80284000 7.79824212 0.00582000 163 1520614380 2018.03.09 16:53 7.80284000 7.80205000 7.80205000 7.80521000 7.79860478 0.00492801 126 1520614440 2018.03.09 16:54 7.80205000 7.80278000 7.80165000 7.80336000 7.79900242 0.00402077 107 1520614500 2018.03.09 16:55 7.80279000 7.80395000 7.80044000 7.80404000 7.79947362 0.00355696 219 1520614560 2018.03.09 16:56 7.80383000 7.80243000 7.80083000 7.80384000 7.79975518 0.00346332 152 1520614620 2018.03.09 16:57 7.80239000 7.80153000 7.79809000 7.80265000 7.79992421 0.00328129 190 1520614680 2018.03.09 16:58 7.80170000 7.79705000 7.79677000 7.80170000 7.79965047 0.00336837 165 1520614740 2018.03.09 16:59 7.79727000 7.79604000 7.79507000 7.79805000 7.79930662 0.00349654 186 1520614800 2018.03.09 17:00 7.79596000 7.79667000 7.79471000 7.79982000 7.79905551 0.00352846 246 1520614860 2018.03.09 17:01 7.79652000 7.79417000 7.79108000 7.79664000 7.79859023 0.00387042 263 1520614920 2018.03.09 17:02 7.79417000 7.79218000 7.79218000 7.79469000 7.79797973 0.00434393 85 1520614980 2018.03.09 17:03 7.79242000 7.79394000 7.79151000 7.79394000 7.79759499 0.00459805 81 1520615040 2018.03.09 17:04 7.79394000 7.79287000 7.79031000 7.79394000 7.79714499 0.00492908 115 1520615100 2018.03.09 17:05 7.79287000 7.79371000 7.79186000 7.79517000 7.79681785 0.00502368 205 1520615160 2018.03.09 17:06 7.79352000 7.79277000 7.79277000 7.79700000 7.79643234 0.00504544 180 1520615220 2018.03.09 17:07 7.79254000 7.78929000 7.78845000 7.79254000 7.79575212 0.00541057 170 1520615280 2018.03.09 17:08 7.78929000 7.78425000 7.78358000 7.78990000 7.79465668 0.00604829 197 1520615340 2018.03.09 17:09 7.78423000 7.78354000 7.78205000 7.78437000 7.79359795 0.00651808 164 1520615400 2018.03.09 17:10 7.78354000 7.78235000 7.78227000 7.78477000 7.79252671 0.00713782 147 1520615460 2018.03.09 17:11 7.78220000 7.78505000 7.78166000 7.78615000 7.79181465 0.00725590 173 1520615520 2018.03.09 17:12 7.78531000 7.78436000 7.78413000 7.78555000 7.79110468 0.00723294 79 1520615580 2018.03.09 17:13 7.78457000 7.78630000 7.78405000 7.78630000 7.79064709 0.00701466 149 1520615640 2018.03.09 17:14 7.78609000 7.77972000 7.77894000 7.78609000 7.78960642 0.00713436 103 1520615700 2018.03.09 17:15 7.77995000 7.77959000 7.77743000 7.78008000 7.78865247 0.00693070 94 1520615760 2018.03.09 17:16 7.77951000 7.77645000 7.77620000 7.78053000 7.78749033 0.00695411 111 1520615820 2018.03.09 17:17 7.77669000 7.77447000 7.77447000 7.77751000 7.78625030 0.00700954 70 1520615880 2018.03.09 17:18 7.77427000 7.77213000 7.77158000 7.77427000 7.78490551 0.00746532 102 1520615940 2018.03.09 17:19 7.77169000 7.77230000 7.77169000 7.77389000 7.78370498 0.00773813 108 1520616000 2018.03.09 17:20 7.77246000 7.77157000 7.77153000 7.77429000 7.78254927 0.00780841 106 1520616060 2018.03.09 17:21 7.77157000 7.77104000 7.76829000 7.77157000 7.78145315 0.00792462 180 1520616120 2018.03.09 17:22 7.77115000 7.77415000 7.77040000 7.77532000 7.78075761 0.00780687 191 1520616180 2018.03.09 17:23 7.77415000 7.77661000 7.77353000 7.77706000 7.78036260 0.00731885 129 1520616240 2018.03.09 17:24 7.77671000 7.77879000 7.77615000 7.77911000 7.78021283 0.00677553 74 1520616300 2018.03.09 17:25 7.77905000 7.77964000 7.77905000 7.78135000 7.78015827 0.00606338 70 1520616360 2018.03.09 17:26 7.77972000 7.78166000 7.77964000 7.78166000 7.78030130 0.00540645 38 1520616420 2018.03.09 17:27 7.78153000 7.78378000 7.78153000 7.78403000 7.78063260 0.00518087 81 1520616480 2018.03.09 17:28 7.78378000 7.78475000 7.78316000 7.78475000 7.78102473 0.00534206 37 1520616540 2018.03.09 17:29 7.78475000 7.78806000 7.78455000 7.78931000 7.78169476 0.00580281 100 1520616600 2018.03.09 17:30 7.78832000 7.78330000 7.78330000 7.78832000 7.78184764 0.00587966 100 1520616660 2018.03.09 17:31 7.78344000 7.78627000 7.78344000 7.78636000 7.78226882 0.00611585 46 1520616720 2018.03.09 17:32 7.78650000 7.78651000 7.78527000 7.78735000 7.78267274 0.00637195 62 1520616780 2018.03.09 17:33 7.78644000 7.78746000 7.78495000 7.78794000 7.78312867 0.00665361 103 1520616840 2018.03.09 17:34 7.78731000 7.78490000 7.78440000 7.78732000 7.78329737 0.00671129 105 1520616900 2018.03.09 17:35 7.78490000 7.78641000 7.78442000 7.78653000 7.78359381 0.00684646 61 1520616960 2018.03.09 17:36 7.78665000 7.78825000 7.78618000 7.78905000 7.78403726 0.00694665 64 1520617020 2018.03.09 17:37 7.78827000 7.79072000 7.78805000 7.79095000 7.78467371 0.00704665 91 1520617080 2018.03.09 17:38 7.79072000 7.79088000 7.78933000 7.79088000 7.78526478 0.00684158 83 1520617140 2018.03.09 17:39 7.79088000 7.79109000 7.79056000 7.79109000 7.78581957 0.00652659 25 1520617200 2018.03.09 17:40 7.79088000 7.79071000 7.78942000 7.79308000 7.78628532 0.00594303 88 1520617260 2018.03.09 17:41 7.79048000 7.79103000 7.79047000 7.79280000 7.78673720 0.00509563 74 1520617320 2018.03.09 17:42 7.79126000 7.79208000 7.78938000 7.79250000 7.78724603 0.00450915 92 1520617380 2018.03.09 17:43 7.79187000 7.79142000 7.79077000 7.79236000 7.78764355 0.00399899 69 1520617440 2018.03.09 17:44 7.79164000 7.78798000 7.78755000 7.79181000 7.78767560 0.00347829 100 1520617500 2018.03.09 17:45 7.78777000 7.78718000 7.78585000 7.78992000 7.78762840 0.00298141 135 1520617560 2018.03.09 17:46 7.78695000 7.78715000 7.78599000 7.78836000 7.78758284 0.00267484 138 1520617620 2018.03.09 17:47 7.78715000 7.79007000 7.78675000 7.79031000 7.78781971 0.00254011 98 1520617680 2018.03.09 17:48 7.79007000 7.78815000 7.78815000 7.79050000 7.78785116 0.00243841 46 1520617740 2018.03.09 17:49 7.78819000 7.78686000 7.78578000 7.78835000 7.78775677 0.00247169 56 1520617800 2018.03.09 17:50 7.78706000 7.78657000 7.78618000 7.78845000 7.78764374 0.00232087 78 1520617860 2018.03.09 17:51 7.78632000 7.78538000 7.78535000 7.78723000 7.78742815 0.00244566 75 1520617920 2018.03.09 17:52 7.78569000 7.78661000 7.78485000 7.78698000 7.78735023 0.00248046 84 1520617980 2018.03.09 17:53 7.78639000 7.78730000 7.78625000 7.78801000 7.78734545 0.00248266 33 1520618040 2018.03.09 17:54 7.78728000 7.78515000 7.78515000 7.78773000 7.78713636 0.00257930 50 1520618100 2018.03.09 17:55 7.78515000 7.78725000 7.78515000 7.78730000 7.78714718 0.00256821 66 1520618160 2018.03.09 17:56 7.78725000 7.78445000 7.78445000 7.78747000 7.78689030 0.00275844 85 1520618220 2018.03.09 17:57 7.78441000 7.78526000 7.78378000 7.78695000 7.78673504 0.00272345 149 1520618280 2018.03.09 17:58 7.78526000 7.78275000 7.78140000 7.78610000 7.78635551 0.00287148 212 1520618340 2018.03.09 17:59 7.78288000 7.78325000 7.78215000 7.78548000 7.78605975 0.00287589 161 1520618400 2018.03.09 18:00 7.78325000 7.77978000 7.77835000 7.78325000 7.78546168 0.00322252 125 1520618460 2018.03.09 18:01 7.77984000 7.78176000 7.77912000 7.78363000 7.78510914 0.00320139 243 1520618520 2018.03.09 18:02 7.78176000 7.78116000 7.78066000 7.78296000 7.78473303 0.00303984 126 1520618580 2018.03.09 18:03 7.78111000 7.78426000 7.78044000 7.78426000 7.78468798 0.00266075 88 1520618640 2018.03.09 18:04 7.78421000 7.78753000 7.78363000 7.78780000 7.78495865 0.00257545 66 1520618700 2018.03.09 18:05 7.78790000 7.78668000 7.78515000 7.79008000 7.78512258 0.00253512 146 1520618760 2018.03.09 18:06 7.78692000 7.78648000 7.78465000 7.78739000 7.78525186 0.00250505 66 1520618820 2018.03.09 18:07 7.78644000 7.78355000 7.78355000 7.78760000 7.78508978 0.00228186 63 1520618880 2018.03.09 18:08 7.78374000 7.78290000 7.78191000 7.78478000 7.78488123 0.00220878 67 1520618940 2018.03.09 18:09 7.78265000 7.78202000 7.78123000 7.78316000 7.78460873 0.00222738 47 1520619000 2018.03.09 18:10 7.78202000 7.78248000 7.78146000 7.78326000 7.78440600 0.00221616 43 1520619060 2018.03.09 18:11 7.78248000 7.78015000 7.77979000 7.78248000 7.78400066 0.00237402 79 1520619120 2018.03.09 18:12 7.78015000 7.77875000 7.77767000 7.78015000 7.78350060 0.00256298 95 1520619180 2018.03.09 18:13 7.77871000 7.77660000 7.77619000 7.77961000 7.78284340 0.00285433 46 1520619240 2018.03.09 18:14 7.77648000 7.77818000 7.77618000 7.77821000 7.78239927 0.00301554 51 1520619300 2018.03.09 18:15 7.77824000 7.77765000 7.77765000 7.78069000 7.78194695 0.00302379 73 1520619360 2018.03.09 18:16 7.77777000 7.77999000 7.77777000 7.78085000 7.78176058 0.00301629 63 1520619420 2018.03.09 18:17 7.77974000 7.77889000 7.77880000 7.78018000 7.78148719 0.00299357 43 1520619480 2018.03.09 18:18 7.77876000 7.77705000 7.77670000 7.77903000 7.78106460 0.00316512 27 1520619540 2018.03.09 18:19 7.77691000 7.77493000 7.77332000 7.77691000 7.78048035 0.00346018 69 1520619600 2018.03.09 18:20 7.77493000 7.77190000 7.77185000 7.77493000 7.77966318 0.00407028 91 1520619660 2018.03.09 18:21 7.77190000 7.77305000 7.77152000 7.77479000 7.77903335 0.00442939 135 1520619720 2018.03.09 18:22 7.77278000 7.77264000 7.77135000 7.77494000 7.77842446 0.00476676 98 1520619780 2018.03.09 18:23 7.77244000 7.77285000 7.77244000 7.77553000 7.77789356 0.00486752 107 1520619840 2018.03.09 18:24 7.77277000 7.77347000 7.77274000 7.77465000 7.77747227 0.00455251 44 1520619900 2018.03.09 18:25 7.77350000 7.77477000 7.77350000 7.77642000 7.77721491 0.00414071 51 1520619960 2018.03.09 18:26 7.77506000 7.77481000 7.77380000 7.77506000 7.77698587 0.00363984 39 1520620020 2018.03.09 18:27 7.77491000 7.77506000 7.77430000 7.77513000 7.77680245 0.00335920 33 1520620080 2018.03.09 18:28 7.77523000 7.77411000 7.77380000 7.77553000 7.77654603 0.00311153 78 1520620140 2018.03.09 18:29 7.77412000 7.77348000 7.77348000 7.77483000 7.77625403 0.00290577 63 1520620200 2018.03.09 18:30 7.77348000 7.77220000 7.77183000 7.77351000 7.77586793 0.00262952 60 1520620260 2018.03.09 18:31 7.77234000 7.77554000 7.77234000 7.77554000 7.77583670 0.00244299 58 1520620320 2018.03.09 18:32 7.77554000 7.77662000 7.77503000 7.77662000 7.77591130 0.00238257 33 1520620380 2018.03.09 18:33 7.77643000 7.77510000 7.77469000 7.77723000 7.77583403 0.00235980 41 1520620440 2018.03.09 18:34 7.77492000 7.77343000 7.77332000 7.77514000 7.77560508 0.00227962 36 1520620500 2018.03.09 18:35 7.77352000 7.77320000 7.77318000 7.77403000 7.77537602 0.00221219 22 1520620560 2018.03.09 18:36 7.77331000 7.77259000 7.77259000 7.77373000 7.77511069 0.00192577 33 1520620620 2018.03.09 18:37 7.77329000 7.77547000 7.77302000 7.77547000 7.77514491 0.00175223 28 1520620680 2018.03.09 18:38 7.77564000 7.77555000 7.77486000 7.77643000 7.77518349 0.00172740 39 1520620740 2018.03.09 18:39 7.77555000 7.77575000 7.77515000 7.77632000 7.77523744 0.00176601 25 1520620800 2018.03.09 18:40 7.77565000 7.77760000 7.77557000 7.77766000 7.77546245 0.00181229 23 1520620860 2018.03.09 18:41 7.77762000 7.77957000 7.77695000 7.77957000 7.77585364 0.00214336 42 1520620920 2018.03.09 18:42 7.77940000 7.78113000 7.77927000 7.78120000 7.77635615 0.00254254 40 1520620980 2018.03.09 18:43 7.78118000 7.78020000 7.78020000 7.78147000 7.77672223 0.00271335 32 1520621040 2018.03.09 18:44 7.78010000 7.77817000 7.77807000 7.78010000 7.77686012 0.00268967 27 1520621100 2018.03.09 18:45 7.77831000 7.77842000 7.77725000 7.77865000 7.77700868 0.00272853 60 1520621160 2018.03.09 18:46 7.77842000 7.77718000 7.77705000 7.77853000 7.77702499 0.00269021 43 1520621220 2018.03.09 18:47 7.77721000 7.77801000 7.77629000 7.77805000 7.77711880 0.00269493 47 1520621280 2018.03.09 18:48 7.77775000 7.77789000 7.77775000 7.77847000 7.77719225 0.00263767 23 1520621340 2018.03.09 18:49 7.77803000 7.77220000 7.77126000 7.77846000 7.77671680 0.00262363 87 1520621400 2018.03.09 18:50 7.77253000 7.76987000 7.76985000 7.77253000 7.77606472 0.00281519 92 1520621460 2018.03.09 18:51 7.76999000 7.76998000 7.76965000 7.77070000 7.77548522 0.00314699 63 1520621520 2018.03.09 18:52 7.77000000 7.77035000 7.76998000 7.77085000 7.77499616 0.00339006 27 1520621580 2018.03.09 18:53 7.77015000 7.77187000 7.76969000 7.77207000 7.77469843 0.00351035 53 1520621640 2018.03.09 18:54 7.77207000 7.77272000 7.77195000 7.77314000 7.77451000 0.00356825 27 1520621700 2018.03.09 18:55 7.77291000 7.77230000 7.77225000 7.77353000 7.77429953 0.00364485 48 1520621760 2018.03.09 18:56 7.77261000 7.77092000 7.77040000 7.77293000 7.77397767 0.00379870 49 1520621820 2018.03.09 18:57 7.77092000 7.77208000 7.77039000 7.77208000 7.77379694 0.00386430 47 1520621880 2018.03.09 18:58 7.77208000 7.77194000 7.77145000 7.77253000 7.77362009 0.00392118 41 1520621940 2018.03.09 18:59 7.77194000 7.77236000 7.77112000 7.77236000 7.77350008 0.00393839 78 1520622000 2018.03.09 19:00 7.77236000 7.77076000 7.77050000 7.77255000 7.77323912 0.00394735 60 1520622060 2018.03.09 19:01 7.77076000 7.77171000 7.77047000 7.77171000 7.77309349 0.00373339 35 1520622120 2018.03.09 19:02 7.77171000 7.77076000 7.77072000 7.77173000 7.77287125 0.00334729 32 1520622180 2018.03.09 19:03 7.77052000 7.77011000 7.76986000 7.77090000 7.77260827 0.00300440 27 1520622240 2018.03.09 19:04 7.76983000 7.76968000 7.76957000 7.76998000 7.77232939 0.00282079 32 1520622300 2018.03.09 19:05 7.76968000 7.77054000 7.76967000 7.77054000 7.77215897 0.00249679 35 1520622360 2018.03.09 19:06 7.77054000 7.76995000 7.76969000 7.77057000 7.77194859 0.00226067 33 1520622420 2018.03.09 19:07 7.76995000 7.77058000 7.76957000 7.77109000 7.77181825 0.00180241 39 1520622480 2018.03.09 19:08 7.77058000 7.77101000 7.77001000 7.77101000 7.77174128 0.00115369 18 1520622540 2018.03.09 19:09 7.77101000 7.77017000 7.77017000 7.77101000 7.77159163 0.00111327 23 1520622600 2018.03.09 19:10 7.77017000 7.77127000 7.77017000 7.77156000 7.77156100 0.00103164 33 1520622660 2018.03.09 19:11 7.77127000 7.77034000 7.76991000 7.77127000 7.77144471 0.00095572 21 1520622720 2018.03.09 19:12 7.77015000 7.77055000 7.76958000 7.77077000 7.77135950 0.00091585 31 1520622780 2018.03.09 19:13 7.77055000 7.77132000 7.77034000 7.77132000 7.77135574 0.00090749 28 1520622840 2018.03.09 19:14 7.77111000 7.77009000 7.76988000 7.77111000 7.77123519 0.00084885 28 1520622900 2018.03.09 19:15 7.77009000 7.76958000 7.76958000 7.77031000 7.77107756 0.00082708 25 1520622960 2018.03.09 19:16 7.76958000 7.77068000 7.76958000 7.77068000 7.77103969 0.00081803 30 1520623020 2018.03.09 19:17 7.77073000 7.77194000 7.77073000 7.77194000 7.77112544 0.00084244 24 1520623080 2018.03.09 19:18 7.77215000 7.77325000 7.77185000 7.77325000 7.77132778 0.00103039 26 1520623140 2018.03.09 19:19 7.77325000 7.77402000 7.77295000 7.77404000 7.77158418 0.00128374 30 1520623200 2018.03.09 19:20 7.77402000 7.77513000 7.77402000 7.77513000 7.77192188 0.00163118 27 1520623260 2018.03.09 19:21 7.77513000 7.77448000 7.77413000 7.77515000 7.77216551 0.00183344 34 1520623320 2018.03.09 19:22 7.77448000 7.77434000 7.77434000 7.77552000 7.77237260 0.00195902 31 1520623380 2018.03.09 19:23 7.77434000 7.77483000 7.77432000 7.77513000 7.77260664 0.00206378 32 1520623440 2018.03.09 19:24 7.77483000 7.77396000 7.77372000 7.77510000 7.77273553 0.00203000 39 1520623500 2018.03.09 19:25 7.77396000 7.77611000 7.77364000 7.77617000 7.77305691 0.00221576 67 1520623560 2018.03.09 19:26 7.77611000 7.77539000 7.77536000 7.77673000 7.77327911 0.00223993 60 1520623620 2018.03.09 19:27 7.77539000 7.77512000 7.77448000 7.77539000 7.77345443 0.00225025 35 1520623680 2018.03.09 19:28 7.77497000 7.77500000 7.77488000 7.77546000 7.77360163 0.00225290 44 1520623740 2018.03.09 19:29 7.77529000 7.77486000 7.77486000 7.77565000 7.77372147 0.00216735 25 1520623800 2018.03.09 19:30 7.77475000 7.77448000 7.77399000 7.77498000 7.77379371 0.00212029 29 1520623860 2018.03.09 19:31 7.77457000 7.77364000 7.77364000 7.77479000 7.77377907 0.00197236 28 1520623920 2018.03.09 19:32 7.77352000 7.77365000 7.77293000 7.77401000 7.77376678 0.00183447 21 1520623980 2018.03.09 19:33 7.77353000 7.77444000 7.77353000 7.77452000 7.77383090 0.00175924 21 1520624040 2018.03.09 19:34 7.77433000 7.77336000 7.77292000 7.77433000 7.77378605 0.00155424 23 1520624100 2018.03.09 19:35 7.77342000 7.77220000 7.77220000 7.77366000 7.77363500 0.00132577 31 1520624160 2018.03.09 19:36 7.77236000 7.77222000 7.77169000 7.77237000 7.77350024 0.00125312 18 1520624220 2018.03.09 19:37 7.77235000 7.77215000 7.77180000 7.77264000 7.77337164 0.00131097 28 1520624280 2018.03.09 19:38 7.77227000 7.77396000 7.77210000 7.77396000 7.77342768 0.00128422 38 1520624340 2018.03.09 19:39 7.77396000 7.77457000 7.77358000 7.77475000 7.77353647 0.00124174 26 1520624400 2018.03.09 19:40 7.77447000 7.77690000 7.77447000 7.77699000 7.77385681 0.00126686 74 1520624460 2018.03.09 19:41 7.77704000 7.77721000 7.77704000 7.77892000 7.77417616 0.00137489 61 1520624520 2018.03.09 19:42 7.77711000 7.77886000 7.77711000 7.77897000 7.77462224 0.00166317 43 1520624580 2018.03.09 19:43 7.77874000 7.77736000 7.77736000 7.77880000 7.77488298 0.00176880 37 1520624640 2018.03.09 19:44 7.77729000 7.77665000 7.77652000 7.77775000 7.77505126 0.00180626 24 1520624700 2018.03.09 19:45 7.77652000 7.77785000 7.77636000 7.77800000 7.77531781 0.00192354 26 1520624760 2018.03.09 19:46 7.77785000 7.77800000 7.77705000 7.77822000 7.77557326 0.00205517 37 1520624820 2018.03.09 19:47 7.77800000 7.77794000 7.77772000 7.77800000 7.77579866 0.00216409 17 1520624880 2018.03.09 19:48 7.77794000 7.77701000 7.77701000 7.77794000 7.77591403 0.00219955 24 1520624940 2018.03.09 19:49 7.77701000 7.77620000 7.77599000 7.77701000 7.77594126 0.00219398 34 1520625000 2018.03.09 19:50 7.77620000 7.77648000 7.77620000 7.77722000 7.77599257 0.00218309 19 1520625060 2018.03.09 19:51 7.77654000 7.77628000 7.77607000 7.77723000 7.77601995 0.00212414 23 1520625120 2018.03.09 19:52 7.77607000 7.77724000 7.77603000 7.77744000 7.77613614 0.00208805 18 1520625180 2018.03.09 19:53 7.77733000 7.77760000 7.77701000 7.77771000 7.77627556 0.00209287 30 1520625240 2018.03.09 19:54 7.77750000 7.77815000 7.77727000 7.77823000 7.77645407 0.00204323 19 1520625300 2018.03.09 19:55 7.77838000 7.77834000 7.77786000 7.77920000 7.77663369 0.00185637 53 1520625360 2018.03.09 19:56 7.77839000 7.77775000 7.77775000 7.77898000 7.77674000 0.00158272 36 1520625420 2018.03.09 19:57 7.77761000 7.77951000 7.77692000 7.77951000 7.77700381 0.00129067 60 1520625480 2018.03.09 19:58 7.77955000 7.77936000 7.77840000 7.77976000 7.77722821 0.00115084 49 1520625540 2018.03.09 19:59 7.77914000 7.77847000 7.77712000 7.77914000 7.77734648 0.00098008 45 1520625600 2018.03.09 20:00 7.77847000 7.77685000 7.77657000 7.77847000 7.77729919 0.00099719 27 1520625660 2018.03.09 20:01 7.77704000 7.77685000 7.77585000 7.77730000 7.77725641 0.00101727 67 1520625720 2018.03.09 20:02 7.77685000 7.77756000 7.77633000 7.77791000 7.77728533 0.00094522 54 1520625780 2018.03.09 20:03 7.77766000 7.77760000 7.77756000 7.77834000 7.77731529 0.00093866 27 1520625840 2018.03.09 20:04 7.77756000 7.77707000 7.77707000 7.77805000 7.77729193 0.00093598 21 1520625900 2018.03.09 20:05 7.77727000 7.77604000 7.77564000 7.77727000 7.77717270 0.00100313 40 1520625960 2018.03.09 20:06 7.77608000 7.77532000 7.77426000 7.77639000 7.77699625 0.00111728 61 1520626020 2018.03.09 20:07 7.77541000 7.77634000 7.77541000 7.77670000 7.77693375 0.00112575 43 1520626080 2018.03.09 20:08 7.77633000 7.77711000 7.77454000 7.77772000 7.77695054 0.00112087 71 1520626140 2018.03.09 20:09 7.77707000 7.77718000 7.77627000 7.77718000 7.77697239 0.00110165 37 1520626200 2018.03.09 20:10 7.77718000 7.77768000 7.77697000 7.77777000 7.77703978 0.00108232 22 1520626260 2018.03.09 20:11 7.77771000 7.77681000 7.77635000 7.77876000 7.77701790 0.00107855 50 1520626320 2018.03.09 20:12 7.77681000 7.77614000 7.77587000 7.77736000 7.77693429 0.00112604 37 1520626380 2018.03.09 20:13 7.77612000 7.77638000 7.77534000 7.77660000 7.77688150 0.00114248 57 1520626440 2018.03.09 20:14 7.77620000 7.77589000 7.77533000 7.77621000 7.77678707 0.00115990 24 1520626500 2018.03.09 20:15 7.77591000 7.77497000 7.77427000 7.77601000 7.77661402 0.00122832 47 1520626560 2018.03.09 20:16 7.77467000 7.77423000 7.77317000 7.77467000 7.77638697 0.00137670 44 1520626620 2018.03.09 20:17 7.77423000 7.77384000 7.77384000 7.77424000 7.77614440 0.00137355 18 1520626680 2018.03.09 20:18 7.77384000 7.77461000 7.77384000 7.77465000 7.77599827 0.00125217 26 1520626740 2018.03.09 20:19 7.77421000 7.77223000 7.77223000 7.77439000 7.77563938 0.00145864 83 1520626800 2018.03.09 20:20 7.77252000 7.77120000 7.77106000 7.77272000 7.77521659 0.00182048 60 1520626860 2018.03.09 20:21 7.77120000 7.77134000 7.76925000 7.77363000 7.77484739 0.00206416 126 1520626920 2018.03.09 20:22 7.77119000 7.76852000 7.76799000 7.77127000 7.77424478 0.00254398 52 1520626980 2018.03.09 20:23 7.76857000 7.77177000 7.76852000 7.77182000 7.77400909 0.00254973 64 1520627040 2018.03.09 20:24 7.77177000 7.77035000 7.77035000 7.77207000 7.77366060 0.00266350 63 1520627100 2018.03.09 20:25 7.77045000 7.77175000 7.76908000 7.77175000 7.77347864 0.00268643 94 1520627160 2018.03.09 20:26 7.77186000 7.77096000 7.77060000 7.77186000 7.77323877 0.00276684 19 1520627220 2018.03.09 20:27 7.77104000 7.77120000 7.77020000 7.77131000 7.77304460 0.00275722 60 1520627280 2018.03.09 20:28 7.77120000 7.77017000 7.76981000 7.77120000 7.77277083 0.00272714 34 1520627340 2018.03.09 20:29 7.77017000 7.76970000 7.76924000 7.77019000 7.77247837 0.00267371 49 1520627400 2018.03.09 20:30 7.76981000 7.77019000 7.76859000 7.77196000 7.77226043 0.00248267 74 1520627460 2018.03.09 20:31 7.77025000 7.77031000 7.77025000 7.77107000 7.77207467 0.00231592 28 1520627520 2018.03.09 20:32 7.77035000 7.76981000 7.76947000 7.77051000 7.77185899 0.00218984 29 1520627580 2018.03.09 20:33 7.76968000 7.76960000 7.76952000 7.77003000 7.77164385 0.00199429 40 1520627640 2018.03.09 20:34 7.76967000 7.77094000 7.76951000 7.77094000 7.77157682 0.00175219 60 1520627700 2018.03.09 20:35 7.77081000 7.77222000 7.77055000 7.77247000 7.77163807 0.00159979 30 1520627760 2018.03.09 20:36 7.77234000 7.77275000 7.77204000 7.77357000 7.77174397 0.00154757 32 1520627820 2018.03.09 20:37 7.77283000 7.77266000 7.77266000 7.77340000 7.77183121 0.00152800 26 1520627880 2018.03.09 20:38 7.77277000 7.77316000 7.77238000 7.77316000 7.77195776 0.00150096 31 1520627940 2018.03.09 20:39 7.77302000 7.77407000 7.77302000 7.77454000 7.77215893 0.00168652 26 1520628000 2018.03.09 20:40 7.77398000 7.77345000 7.77304000 7.77434000 7.77228189 0.00176673 23 1520628060 2018.03.09 20:41 7.77361000 7.77398000 7.77361000 7.77423000 7.77244361 0.00188140 24 1520628120 2018.03.09 20:42 7.77390000 7.77318000 7.77308000 7.77390000 7.77251374 0.00170844 11 1520628180 2018.03.09 20:43 7.77327000 7.77333000 7.77298000 7.77400000 7.77259148 0.00174891 35 1520628240 2018.03.09 20:44 7.77319000 7.77154000 7.77088000 7.77319000 7.77249134 0.00164437 38 1520628300 2018.03.09 20:45 7.77166000 7.77214000 7.77140000 7.77285000 7.77245788 0.00162338 37 1520628360 2018.03.09 20:46 7.77214000 7.77263000 7.77138000 7.77281000 7.77247427 0.00159524 32 1520628420 2018.03.09 20:47 7.77257000 7.77205000 7.77183000 7.77260000 7.77243387 0.00155800 13 1520628480 2018.03.09 20:48 7.77194000 7.77213000 7.77147000 7.77213000 7.77240493 0.00146662 23 1520628540 2018.03.09 20:49 7.77200000 7.77093000 7.77093000 7.77230000 7.77226446 0.00134719 17 1520628600 2018.03.09 20:50 7.77077000 7.77064000 7.77064000 7.77145000 7.77210975 0.00130281 31 1520628660 2018.03.09 20:51 7.77079000 7.77127000 7.77079000 7.77174000 7.77202977 0.00125670 16 1520628720 2018.03.09 20:52 7.77121000 7.77130000 7.77099000 7.77159000 7.77196027 0.00117806 12 1520628780 2018.03.09 20:53 7.77125000 7.77141000 7.77114000 7.77173000 7.77190786 0.00107779 11 1520628840 2018.03.09 20:54 7.77155000 7.77150000 7.77149000 7.77181000 7.77186902 0.00107536 12 1520628900 2018.03.09 20:55 7.77168000 7.77196000 7.77157000 7.77202000 7.77187768 0.00106921 11 1520628960 2018.03.09 20:56 7.77200000 7.77228000 7.77144000 7.77240000 7.77191600 0.00104108 28 1520629020 2018.03.09 20:57 7.77238000 7.77291000 7.77151000 7.77311000 7.77201067 0.00102135 36 1520629080 2018.03.09 20:58 7.77274000 7.77234000 7.77188000 7.77290000 7.77204203 0.00098406 51 1520629140 2018.03.09 20:59 7.77234000 7.77333000 7.77234000 7.77395000 7.77216469 0.00090460 35 1520629200 2018.03.09 21:00 7.77333000 7.77277000 7.77144000 7.77333000 7.77222234 0.00086917 37 1520629260 2018.03.09 21:01 7.77284000 7.77211000 7.77209000 7.77305000 7.77221164 0.00077385 15 1520629320 2018.03.09 21:02 7.77193000 7.77185000 7.77163000 7.77245000 7.77217720 0.00073930 19 1520629380 2018.03.09 21:03 7.77205000 7.77141000 7.77141000 7.77205000 7.77210413 0.00069139 11 1520629440 2018.03.09 21:04 7.77161000 7.77072000 7.77041000 7.77161000 7.77197231 0.00071920 30 1520629500 2018.03.09 21:05 7.77072000 7.77045000 7.77024000 7.77114000 7.77182733 0.00077629 20 1520629560 2018.03.09 21:06 7.77056000 7.77137000 7.77056000 7.77167000 7.77178377 0.00075819 39 1520629620 2018.03.09 21:07 7.77137000 7.77105000 7.77105000 7.77157000 7.77171389 0.00076780 14 1520629680 2018.03.09 21:08 7.77105000 7.77308000 7.77074000 7.77308000 7.77184400 0.00082817 28 1520629740 2018.03.09 21:09 7.77308000 7.77303000 7.77303000 7.77331000 7.77195695 0.00085341 10 1520629800 2018.03.09 21:10 7.77281000 7.77141000 7.77140000 7.77281000 7.77190486 0.00080684 30 1520629860 2018.03.09 21:11 7.77140000 7.77142000 7.77092000 7.77171000 7.77185868 0.00080180 34 1520629920 2018.03.09 21:12 7.77134000 7.77188000 7.77132000 7.77188000 7.77186071 0.00079189 57 1520629980 2018.03.09 21:13 7.77191000 7.77094000 7.77094000 7.77226000 7.77177303 0.00081989 47 1520630040 2018.03.09 21:14 7.77079000 7.77052000 7.77039000 7.77079000 7.77165369 0.00088181 20 1520630100 2018.03.09 21:15 7.77051000 7.77015000 7.76980000 7.77068000 7.77151048 0.00096661 33 1520630160 2018.03.09 21:16 7.77022000 7.77040000 7.77017000 7.77040000 7.77140472 0.00100427 10 1520630220 2018.03.09 21:17 7.77054000 7.77075000 7.77040000 7.77152000 7.77134237 0.00096880 44 1520630280 2018.03.09 21:18 7.77075000 7.77039000 7.77026000 7.77138000 7.77125167 0.00098091 51 1520630340 2018.03.09 21:19 7.77050000 7.76921000 7.76921000 7.77130000 7.77105722 0.00099501 35 1520630400 2018.03.09 21:20 7.76915000 7.76865000 7.76865000 7.76937000 7.77082796 0.00108514 45 1520630460 2018.03.09 21:21 7.76875000 7.76975000 7.76875000 7.76980000 7.77072530 0.00108775 31 1520630520 2018.03.09 21:22 7.76965000 7.76801000 7.76801000 7.77082000 7.77046670 0.00124805 59 1520630580 2018.03.09 21:23 7.76790000 7.76740000 7.76678000 7.76800000 7.77017463 0.00145089 53 1520630640 2018.03.09 21:24 7.76752000 7.76664000 7.76646000 7.76752000 7.76983800 0.00171156 23 1520630700 2018.03.09 21:25 7.76648000 7.76564000 7.76564000 7.76730000 7.76943819 0.00203687 36 1520630760 2018.03.09 21:26 7.76581000 7.76562000 7.76538000 7.76586000 7.76907455 0.00225485 12 1520630820 2018.03.09 21:27 7.76562000 7.76561000 7.76519000 7.76562000 7.76874460 0.00242807 11 1520630880 2018.03.09 21:28 7.76582000 7.76585000 7.76582000 7.76625000 7.76846892 0.00238362 8 1520630940 2018.03.09 21:29 7.76564000 7.76624000 7.76564000 7.76624000 7.76825664 0.00225514 6 1520631000 2018.03.09 21:30 7.76604000 7.76747000 7.76573000 7.76747000 7.76818172 0.00216345 28 1520631060 2018.03.09 21:31 7.76757000 7.76669000 7.76669000 7.76777000 7.76803966 0.00208494 24 1520631120 2018.03.09 21:32 7.76683000 7.76726000 7.76683000 7.76737000 7.76796540 0.00191397 16 1520631180 2018.03.09 21:33 7.76711000 7.76782000 7.76608000 7.76782000 7.76795155 0.00179532 51 1520631240 2018.03.09 21:34 7.76782000 7.76788000 7.76723000 7.76797000 7.76794474 0.00170074 20 1520631300 2018.03.09 21:35 7.76790000 7.76753000 7.76737000 7.76817000 7.76790524 0.00162585 22 1520631360 2018.03.09 21:36 7.76762000 7.76806000 7.76756000 7.76834000 7.76791998 0.00153033 16 1520631420 2018.03.09 21:37 7.76818000 7.76814000 7.76803000 7.76826000 7.76794093 0.00140079 8 1520631480 2018.03.09 21:38 7.76784000 7.76749000 7.76601000 7.76784000 7.76789799 0.00127413 34 1520631540 2018.03.09 21:39 7.76741000 7.76739000 7.76739000 7.76749000 7.76784961 0.00122089 5 1520631600 2018.03.09 21:40 7.76753000 7.76751000 7.76747000 7.76793000 7.76781726 0.00119303 11 1520631660 2018.03.09 21:41 7.76765000 7.76991000 7.76744000 7.76991000 7.76801657 0.00131838 35 1520631720 2018.03.09 21:42 7.76973000 7.76876000 7.76828000 7.76973000 7.76808738 0.00137111 34 1520631780 2018.03.09 21:43 7.76886000 7.76924000 7.76886000 7.76954000 7.76819715 0.00144894 21 1520631840 2018.03.09 21:44 7.76911000 7.76885000 7.76874000 7.76934000 7.76825933 0.00144794 31 1520631900 2018.03.09 21:45 7.76899000 7.76908000 7.76899000 7.76940000 7.76833748 0.00137594 56 1520631960 2018.03.09 21:46 7.76895000 7.76840000 7.76800000 7.76920000 7.76834344 0.00123738 55 1520632020 2018.03.09 21:47 7.76853000 7.76842000 7.76823000 7.76866000 7.76835073 0.00107904 28 1520632080 2018.03.09 21:48 7.76854000 7.76915000 7.76854000 7.76935000 7.76842685 0.00096590 20 1520632140 2018.03.09 21:49 7.76925000 7.76915000 7.76915000 7.76965000 7.76849572 0.00086868 11 1520632200 2018.03.09 21:50 7.76915000 7.76915000 7.76905000 7.76935000 7.76855803 0.00086743 13 1520632260 2018.03.09 21:51 7.76935000 7.76925000 7.76925000 7.76955000 7.76862394 0.00079004 40 1520632320 2018.03.09 21:52 7.76925000 7.77025000 7.76925000 7.77065000 7.76877880 0.00083879 43 1520632380 2018.03.09 21:53 7.77025000 7.77045000 7.77015000 7.77045000 7.76893796 0.00092017 15 1520632440 2018.03.09 21:54 7.77045000 7.76945000 7.76935000 7.77045000 7.76898673 0.00090637 100 1520632500 2018.03.09 21:55 7.76945000 7.76925000 7.76905000 7.76955000 7.76901180 0.00085175 100 1520632560 2018.03.09 21:56 7.76925000 7.77037000 7.76915000 7.77038000 7.76914115 0.00089252 61 1520632620 2018.03.09 21:57 7.77037000 7.77005000 7.76995000 7.77075000 7.76922771 0.00089784 38 1520632680 2018.03.09 21:58 7.76995000 7.76933000 7.76925000 7.76995000 7.76923745 0.00081047 11 1520632740 2018.03.09 21:59 7.76945000 7.76959000 7.76925000 7.76995000 7.76927103 0.00070047 22 1520632800 2018.03.09 22:00 7.76985000 7.77064000 7.76985000 7.77087000 7.76940141 0.00063484 37 1520632860 2018.03.09 22:01 7.77055000 7.77056000 7.77005000 7.77107000 7.76951175 0.00067406 39 1520632920 2018.03.09 22:02 7.77055000 7.77045000 7.77035000 7.77065000 7.76960111 0.00068597 17 1520632980 2018.03.09 22:03 7.77045000 7.77036000 7.77035000 7.77075000 7.76967338 0.00070482 19 1520633040 2018.03.09 22:04 7.77023000 7.76995000 7.76973000 7.77048000 7.76969973 0.00068398 25 1520633100 2018.03.09 22:05 7.76993000 7.77055000 7.76961000 7.77055000 7.76978070 0.00069646 27 1520633160 2018.03.09 22:06 7.77055000 7.77035000 7.77005000 7.77055000 7.76983492 0.00063473 14 1520633220 2018.03.09 22:07 7.77015000 7.77035000 7.77005000 7.77035000 7.76988398 0.00055577 11 1520633280 2018.03.09 22:08 7.77025000 7.76890000 7.76795000 7.77116000 7.76979027 0.00058812 126 1520633340 2018.03.09 22:09 7.76875000 7.76993000 7.76757000 7.76993000 7.76980357 0.00056750 124 1520633400 2018.03.09 22:10 7.76979000 7.77134000 7.76970000 7.77150000 7.76994990 0.00060217 42 1520633460 2018.03.09 22:11 7.77133000 7.77227000 7.77129000 7.77235000 7.77017086 0.00073276 50 1520633520 2018.03.09 22:12 7.77225000 7.77245000 7.77142000 7.77245000 7.77038792 0.00088011 66 1520633580 2018.03.09 22:13 7.77225000 7.77425000 7.77215000 7.77432000 7.77075574 0.00124847 51 1520633640 2018.03.09 22:14 7.77425000 7.77371000 7.77355000 7.77425000 7.77103710 0.00141494 36 1520633700 2018.03.09 22:15 7.77365000 7.77475000 7.77365000 7.77475000 7.77139071 0.00163635 19 1520633760 2018.03.09 22:16 7.77475000 7.77425000 7.77425000 7.77475000 7.77166302 0.00179207 19 1520633820 2018.03.09 22:17 7.77425000 7.77465000 7.77415000 7.77477000 7.77194750 0.00193395 22 1520633880 2018.03.09 22:18 7.77477000 7.77504000 7.77475000 7.77522000 7.77224202 0.00202443 24 1520633940 2018.03.09 22:19 7.77505000 7.77517000 7.77445000 7.77542000 7.77252087 0.00209530 30 1520634000 2018.03.09 22:20 7.77508000 7.77449000 7.77449000 7.77519000 7.77270841 0.00213708 34 1520634060 2018.03.09 22:21 7.77439000 7.77516000 7.77425000 7.77516000 7.77294190 0.00219698 15 1520634120 2018.03.09 22:22 7.77506000 7.77531000 7.77475000 7.77576000 7.77316743 0.00223024 36 1520634180 2018.03.09 22:23 7.77523000 7.77455000 7.77455000 7.77604000 7.77329910 0.00218423 29 1520634240 2018.03.09 22:24 7.77465000 7.77482000 7.77432000 7.77488000 7.77344395 0.00209766 31 1520634300 2018.03.09 22:25 7.77475000 7.77515000 7.77475000 7.77540000 7.77360643 0.00204589 92 1520634360 2018.03.09 22:26 7.77522000 7.77562000 7.77497000 7.77572000 7.77379820 0.00197341 39 1520634420 2018.03.09 22:27 7.77562000 7.77636000 7.77562000 7.77641000 7.77404218 0.00190622 38 1520634480 2018.03.09 22:28 7.77648000 7.78015000 7.77585000 7.78101000 7.77462388 0.00200408 70 1520634540 2018.03.09 22:29 7.78015000 7.77775000 7.77755000 7.78015000 7.77492160 0.00183035 29 1520634600 2018.03.09 22:30 7.77735000 7.77753000 7.77735000 7.77753000 7.77517002 0.00172816 8 1520634660 2018.03.09 22:31 7.77755000 7.77715000 7.77715000 7.77785000 7.77535859 0.00164470 29 1520634720 2018.03.09 22:32 7.77715000 7.77745000 7.77715000 7.77755000 7.77555777 0.00155504 13 1520634780 2018.03.09 22:33 7.77745000 7.77765000 7.77735000 7.77788000 7.77575703 0.00157497 24 1520634840 2018.03.09 22:34 7.77765000 7.77683000 7.77655000 7.77770000 7.77585922 0.00151364 24 1520634900 2018.03.09 22:35 7.77696000 7.77725000 7.77685000 7.77725000 7.77599168 0.00150854 15 1520634960 2018.03.09 22:36 7.77690000 7.77565000 7.77565000 7.77715000 7.77595913 0.00146410 32 1520635020 2018.03.09 22:37 7.77515000 7.77515000 7.77515000 7.77555000 7.77588207 0.00146132 27 1520635080 2018.03.09 22:38 7.77495000 7.77485000 7.77485000 7.77515000 7.77578378 0.00149192 25 1520635140 2018.03.09 22:39 7.77485000 7.77435000 7.77415000 7.77485000 7.77564723 0.00155931 44 1520635200 2018.03.09 22:40 7.77435000 7.77455000 7.77425000 7.77455000 7.77554273 0.00159487 16 1520635260 2018.03.09 22:41 7.77455000 7.77385000 7.77375000 7.77465000 7.77538152 0.00169845 25 1520635320 2018.03.09 22:42 7.77385000 7.77405000 7.77385000 7.77405000 7.77525471 0.00177625 43 1520635380 2018.03.09 22:43 7.77405000 7.77395000 7.77365000 7.77415000 7.77513045 0.00184861 34 1520635440 2018.03.09 22:44 7.77395000 7.77415000 7.77365000 7.77415000 7.77503707 0.00190433 26 1520635500 2018.03.09 22:45 7.77415000 7.77375000 7.77365000 7.77415000 7.77491450 0.00198387 19 1520635560 2018.03.09 22:46 7.77395000 7.77365000 7.77355000 7.77425000 7.77479407 0.00205413 18 1520635620 2018.03.09 22:47 7.77381000 7.77395000 7.77365000 7.77445000 7.77471368 0.00206926 18 1520635680 2018.03.09 22:48 7.77395000 7.77365000 7.77365000 7.77405000 7.77461238 0.00173249 23 1520635740 2018.03.09 22:49 7.77365000 7.77475000 7.77365000 7.77505000 7.77462548 0.00157949 50 1520635800 2018.03.09 22:50 7.77475000 7.77645000 7.77465000 7.77645000 7.77479925 0.00144428 77 1520635860 2018.03.09 22:51 7.77645000 7.77635000 7.77583000 7.77705000 7.77494694 0.00136335 50 1520635920 2018.03.09 22:52 7.77635000 7.77585000 7.77585000 7.77650000 7.77503294 0.00125645 45 1520635980 2018.03.09 22:53 7.77585000 7.77625000 7.77585000 7.77641000 7.77514885 0.00115745 35 1520636040 2018.03.09 22:54 7.77625000 7.77565000 7.77565000 7.77670000 7.77519658 0.00111198 32 1520636100 2018.03.09 22:55 7.77565000 7.77589000 7.77558000 7.77629000 7.77526262 0.00104955 31 1520636160 2018.03.09 22:56 7.77582000 7.77548000 7.77505000 7.77625000 7.77528332 0.00105585 33 1520636220 2018.03.09 22:57 7.77552000 7.77498000 7.77491000 7.77569000 7.77525444 0.00104528 20 1520636280 2018.03.09 22:58 7.77491000 7.77427000 7.77427000 7.77506000 7.77516068 0.00102702 32 1520636340 2018.03.09 22:59 7.77430000 7.77545000 7.77430000 7.77687000 7.77518824 0.00102186 76 1520636400 2018.03.09 23:00 7.77568000 7.77590000 7.77538000 7.77590000 7.77525602 0.00104451 16 1520636460 2018.03.09 23:01 7.77597000 7.77614000 7.77597000 7.77630000 7.77534021 0.00103765 8 1520636520 2018.03.09 23:02 7.77600000 7.77525000 7.77525000 7.77600000 7.77533162 0.00099480 11 1520636580 2018.03.09 23:03 7.77525000 7.77527000 7.77520000 7.77542000 7.77532575 0.00094463 9 1520636640 2018.03.09 23:04 7.77532000 7.77746000 7.77532000 7.77767000 7.77552901 0.00104633 23 1520636700 2018.03.09 23:05 7.77728000 7.77670000 7.77601000 7.77731000 7.77564054 0.00101558 34 1520636760 2018.03.09 23:06 7.77654000 7.77691000 7.77623000 7.77740000 7.77576144 0.00096490 17 1520636820 2018.03.09 23:07 7.77671000 7.77516000 7.77516000 7.77671000 7.77570416 0.00088329 17 1520636880 2018.03.09 23:08 7.77499000 7.77517000 7.77448000 7.77738000 7.77565328 0.00076969 67 1520636940 2018.03.09 23:09 7.77491000 7.77415000 7.77415000 7.77589000 7.77551011 0.00084199 100 1520637000 2018.03.09 23:10 7.77435000 7.77386000 7.77386000 7.77536000 7.77535296 0.00092524 104 1520637060 2018.03.09 23:11 7.77387000 7.77383000 7.77343000 7.77463000 7.77520792 0.00099021 106 1520637120 2018.03.09 23:12 7.77370000 7.77340000 7.77337000 7.77378000 7.77503573 0.00109765 83 1520637180 2018.03.09 23:13 7.77340000 7.77404000 7.77340000 7.77404000 7.77494090 0.00110902 12 1520637240 2018.03.09 23:14 7.77415000 7.77400000 7.77399000 7.77415000 7.77485129 0.00113901 7 1520637300 2018.03.09 23:15 7.77406000 7.77496000 7.77401000 7.77505000 7.77486165 0.00111290 12 1520637360 2018.03.09 23:16 7.77476000 7.77443000 7.77423000 7.77476000 7.77482054 0.00111682 11 1520637420 2018.03.09 23:17 7.77436000 7.77402000 7.77402000 7.77451000 7.77474430 0.00114632 11 1520637480 2018.03.09 23:18 7.77407000 7.77440000 7.77407000 7.77440000 7.77471151 0.00115248 9 1520637540 2018.03.09 23:19 7.77441000 7.77415000 7.77408000 7.77441000 7.77465803 0.00116024 7 1520637600 2018.03.09 23:20 7.77418000 7.77380000 7.77380000 7.77418000 7.77457631 0.00115961 10 1520637660 2018.03.09 23:21 7.77376000 7.77394000 7.77376000 7.77394000 7.77451571 0.00112553 4 1520637720 2018.03.09 23:22 7.77381000 7.77387000 7.77359000 7.77387000 7.77445421 0.00113322 8 1520637780 2018.03.09 23:23 7.77397000 7.77404000 7.77397000 7.77404000 7.77441477 0.00112858 3 1520637840 2018.03.09 23:24 7.77402000 7.77401000 7.77401000 7.77402000 7.77437622 0.00090653 2 1520637900 2018.03.09 23:25 7.77404000 7.77466000 7.77400000 7.77466000 7.77440324 0.00074734 7 1520637960 2018.03.09 23:26 7.77478000 7.77464000 7.77452000 7.77486000 7.77442579 0.00050558 27 1520638020 2018.03.09 23:27 7.77472000 7.77409000 7.77409000 7.77484000 7.77439381 0.00046813 45 1520638080 2018.03.09 23:28 7.77420000 7.77423000 7.77408000 7.77435000 7.77437821 0.00042691 23 1520638140 2018.03.09 23:29 7.77434000 7.77428000 7.77416000 7.77462000 7.77436886 0.00041907 20 1520638200 2018.03.09 23:30 7.77435000 7.77417000 7.77297000 7.77458000 7.77434992 0.00039579 53 1520638260 2018.03.09 23:31 7.77429000 7.77435000 7.77429000 7.77446000 7.77434993 0.00037833 5 1520638320 2018.03.09 23:32 7.77435000 7.77369000 7.77369000 7.77447000 7.77428708 0.00032164 8 1520638380 2018.03.09 23:33 7.77377000 7.77155000 7.77155000 7.77399000 7.77402640 0.00065317 17 1520638440 2018.03.09 23:34 7.77187000 7.77316000 7.77187000 7.77381000 7.77394389 0.00068572 86 1520638500 2018.03.09 23:35 7.77329000 7.77347000 7.77284000 7.77429000 7.77389876 0.00065740 84 1520638560 2018.03.09 23:36 7.77282000 7.77329000 7.77254000 7.77425000 7.77384078 0.00066257 180 1520638620 2018.03.09 23:37 7.77257000 7.77463000 7.77247000 7.77466000 7.77391594 0.00067980 47 1520638680 2018.03.09 23:38 7.77436000 7.77554000 7.77402000 7.77575000 7.77407061 0.00076617 16 1520638740 2018.03.09 23:39 7.77549000 7.77660000 7.77498000 7.77689000 7.77431151 0.00097479 21 1520638800 2018.03.09 23:40 7.77686000 7.77714000 7.77686000 7.77714000 7.77458089 0.00119726 8 1520638860 2018.03.09 23:41 7.77715000 7.77848000 7.77715000 7.77856000 7.77495223 0.00154114 9 1520638920 2018.03.09 23:42 7.77846000 7.77751000 7.77713000 7.77870000 7.77519583 0.00168444 38 1520638980 2018.03.09 23:43 7.77765000 7.77835000 7.77765000 7.77885000 7.77549623 0.00188169 8 1520639040 2018.03.09 23:44 7.77865000 7.77885000 7.77865000 7.77895000 7.77581563 0.00207993 3 1520639100 2018.03.09 23:45 7.77875000 7.77856000 7.77761000 7.77899000 7.77607700 0.00222679 26 1520639160 2018.03.09 23:46 7.77844000 7.77832000 7.77788000 7.77989000 7.77629062 0.00232239 45 1520639220 2018.03.09 23:47 7.77829000 7.77776000 7.77776000 7.77979000 7.77643056 0.00233349 17 1520639280 2018.03.09 23:48 7.77775000 7.77765000 7.77753000 7.77775000 7.77654670 0.00232845 14 1520639340 2018.03.09 23:49 7.77770000 7.77779000 7.77736000 7.77801000 7.77666511 0.00231849 20 1520639400 2018.03.09 23:50 7.77779000 7.77865000 7.77779000 7.77971000 7.77685415 0.00233396 41 1520639460 2018.03.09 23:51 7.77845000 7.77885000 7.77825000 7.78006000 7.77704423 0.00234666 28 1520639520 2018.03.09 23:52 7.77885000 7.77845000 7.77845000 7.77905000 7.77717811 0.00226829 13 1520639580 2018.03.09 23:53 7.77845000 7.77739000 7.77598000 7.77905000 7.77719829 0.00188952 18 1520639640 2018.03.09 23:54 7.77675000 7.77462000 7.77365000 7.77835000 7.77695274 0.00175979 74 1520812800 2018.03.12 00:00 7.77145000 7.77145000 7.77145000 7.77145000 7.77642867 0.00207901 3 1520812920 2018.03.12 00:02 7.77216000 7.77216000 7.77216000 7.77216000 7.77602213 0.00230647 1 1520813040 2018.03.12 00:04 7.77216000 7.77216000 7.77216000 7.77216000 7.77565431 0.00258583 1 1520813100 2018.03.12 00:05 7.77222000 7.77253000 7.77222000 7.77253000 7.77535675 0.00280411 2 1520813160 2018.03.12 00:06 7.77387000 7.77399000 7.77387000 7.77399000 7.77522659 0.00286397 3 1520813220 2018.03.12 00:07 7.77383000 7.77383000 7.77383000 7.77383000 7.77509358 0.00290482 1 1520813400 2018.03.12 00:10 7.77382000 7.77382000 7.77382000 7.77382000 7.77497229 0.00286582 1 1520813640 2018.03.12 00:14 7.77381000 7.77381000 7.77381000 7.77381000 7.77486159 0.00286130 2 1520813700 2018.03.12 00:15 7.77371000 7.77376000 7.77371000 7.77376000 7.77475668 0.00279829 3 1520813760 2018.03.12 00:16 7.77262000 7.77394000 7.77213000 7.77394000 7.77467890 0.00267277 6 1520813820 2018.03.12 00:17 7.77397000 7.77459000 7.77397000 7.77461000 7.77467043 0.00253005 4 1520813880 2018.03.12 00:18 7.77460000 7.77456000 7.77452000 7.77472000 7.77465992 0.00239680 5 1520813940 2018.03.12 00:19 7.77455000 7.77348000 7.77348000 7.77455000 7.77454754 0.00232261 3 1520814000 2018.03.12 00:20 7.77333000 7.77306000 7.77306000 7.77445000 7.77440587 0.00225198 4 1520814060 2018.03.12 00:21 7.77302000 7.77306000 7.77302000 7.77306000 7.77427769 0.00214624 2 1520814120 2018.03.12 00:22 7.77301000 7.77487000 7.77301000 7.77618000 7.77433410 0.00191777 5 1520814180 2018.03.12 00:23 7.77489000 7.77746000 7.77485000 7.77746000 7.77463181 0.00182901 7 1520814240 2018.03.12 00:24 7.77735000 7.77528000 7.77528000 7.77735000 7.77469354 0.00164933 6 1520814300 2018.03.12 00:25 7.77476000 7.77627000 7.77476000 7.77700000 7.77484368 0.00165267 5 1520814360 2018.03.12 00:26 7.77627000 7.77453000 7.77453000 7.77627000 7.77481381 0.00163709 7 1520814480 2018.03.12 00:28 7.77456000 7.77456000 7.77456000 7.77456000 7.77478963 0.00144323 1 1520814540 2018.03.12 00:29 7.77547000 7.77900000 7.77547000 7.77946000 7.77519062 0.00175338 9 1520814600 2018.03.12 00:30 7.77966000 7.78022000 7.77712000 7.78022000 7.77566961 0.00211040 9 1520814660 2018.03.12 00:31 7.77969000 7.77908000 7.77907000 7.77969000 7.77599441 0.00223159 5 1520814720 2018.03.12 00:32 7.77913000 7.78012000 7.77913000 7.78143000 7.77638732 0.00249008 5 1520814780 2018.03.12 00:33 7.78053000 7.78061000 7.78053000 7.78061000 7.77678948 0.00271956 3 1520814840 2018.03.12 00:34 7.78055000 7.78063000 7.78055000 7.78063000 7.77715525 0.00288066 2 1520814900 2018.03.12 00:35 7.78046000 7.78032000 7.77900000 7.78127000 7.77745665 0.00295692 12 1520814960 2018.03.12 00:36 7.78025000 7.77995000 7.77995000 7.78025000 7.77769411 0.00295786 4 1520815020 2018.03.12 00:37 7.77999000 7.78004000 7.77999000 7.78004000 7.77791753 0.00293968 2 1520815080 2018.03.12 00:38 7.77913000 7.78005000 7.77913000 7.78005000 7.77812062 0.00292988 3 1520815200 2018.03.12 00:40 7.77992000 7.78010000 7.77992000 7.78013000 7.77830913 0.00289223 4 1520815260 2018.03.12 00:41 7.78007000 7.77993000 7.77993000 7.78007000 7.77846350 0.00273183 2 1520815320 2018.03.12 00:42 7.77976000 7.77976000 7.77976000 7.77976000 7.77858698 0.00247884 2 1520815380 2018.03.12 00:43 7.78020000 7.78066000 7.78020000 7.78066000 7.77878441 0.00219944 4 1520815440 2018.03.12 00:44 7.78072000 7.77885000 7.77885000 7.78149000 7.77879066 0.00201757 9 1520815500 2018.03.12 00:45 7.77876000 7.77834000 7.77751000 7.77886000 7.77874774 0.00200118 9 1520815560 2018.03.12 00:46 7.77830000 7.77877000 7.77757000 7.77877000 7.77874986 0.00184446 11 1520815620 2018.03.12 00:47 7.77843000 7.77841000 7.77784000 7.77846000 7.77871749 0.00176926 6 1520815680 2018.03.12 00:48 7.77827000 7.77849000 7.77827000 7.77849000 7.77869582 0.00151193 6 1520815740 2018.03.12 00:49 7.77825000 7.77828000 7.77825000 7.77843000 7.77865622 0.00122921 6 1520815800 2018.03.12 00:50 7.77838000 7.77816000 7.77816000 7.77838000 7.77860896 0.00126609 4 1520815860 2018.03.12 00:51 7.77833000 7.77847000 7.77815000 7.77847000 7.77859573 0.00122337 6 1520815920 2018.03.12 00:52 7.77830000 7.77824000 7.77824000 7.77844000 7.77856185 0.00124398 6 1520815980 2018.03.12 00:53 7.77828000 7.77846000 7.77666000 7.77846000 7.77855215 0.00120064 9 1520816040 2018.03.12 00:54 7.77840000 7.77795000 7.77787000 7.77840000 7.77849480 0.00115097 6 1520816100 2018.03.12 00:55 7.77801000 7.77803000 7.77647000 7.77815000 7.77845053 0.00107696 8 1520816160 2018.03.12 00:56 7.77800000 7.77816000 7.77778000 7.77816000 7.77842286 0.00100896 6 1520816220 2018.03.12 00:57 7.77790000 7.77815000 7.77782000 7.77815000 7.77839688 0.00096372 5 1520816280 2018.03.12 00:58 7.77793000 7.77839000 7.77793000 7.77912000 7.77839622 0.00089122 6 1520816340 2018.03.12 00:59 7.77850000 7.77871000 7.77850000 7.77871000 7.77842611 0.00080266 4 1520816400 2018.03.12 01:00 7.77980000 7.77689000 7.77435000 7.78064000 7.77827981 0.00082539 74 1520816460 2018.03.12 01:01 7.77689000 7.77475000 7.77420000 7.77916000 7.77794364 0.00113665 69 1520816520 2018.03.12 01:02 7.77476000 7.77703000 7.77405000 7.77876000 7.77785662 0.00110177 44 1520816580 2018.03.12 01:03 7.77610000 7.77821000 7.77581000 7.77894000 7.77789028 0.00090343 47 1520816640 2018.03.12 01:04 7.77763000 7.77930000 7.77715000 7.77933000 7.77802454 0.00091765 29 1520816700 2018.03.12 01:05 7.77832000 7.77585000 7.77495000 7.77967000 7.77781744 0.00103892 50 1520816760 2018.03.12 01:06 7.77585000 7.77585000 7.77585000 7.77615000 7.77763006 0.00111891 8 1520816820 2018.03.12 01:07 7.77585000 7.77595000 7.77585000 7.77635000 7.77747006 0.00118313 10 1520816880 2018.03.12 01:08 7.77595000 7.77417000 7.77331000 7.77595000 7.77715577 0.00140658 10 1520816940 2018.03.12 01:09 7.77449000 7.77497000 7.77445000 7.77517000 7.77694760 0.00150036 8 1520817000 2018.03.12 01:10 7.77498000 7.77509000 7.77498000 7.77571000 7.77677068 0.00156407 7 1520817060 2018.03.12 01:11 7.77483000 7.77516000 7.77459000 7.77555000 7.77661729 0.00158586 8 1520817120 2018.03.12 01:12 7.77458000 7.77445000 7.77394000 7.77461000 7.77641088 0.00165114 10 1520817180 2018.03.12 01:13 7.77439000 7.77452000 7.77366000 7.77461000 7.77623079 0.00166975 8 1520817240 2018.03.12 01:14 7.77431000 7.77501000 7.77409000 7.77501000 7.77611453 0.00166586 10 1520817300 2018.03.12 01:15 7.77468000 7.77614000 7.77465000 7.77627000 7.77611695 0.00160954 11 1520817360 2018.03.12 01:16 7.77598000 7.77667000 7.77542000 7.77699000 7.77616963 0.00154421 10 1520817420 2018.03.12 01:17 7.77675000 7.77656000 7.77656000 7.77705000 7.77620680 0.00148205 6 1520817480 2018.03.12 01:18 7.77649000 7.77671000 7.77590000 7.77684000 7.77625473 0.00140833 12 1520817540 2018.03.12 01:19 7.77596000 7.77653000 7.77566000 7.77687000 7.77628094 0.00130396 13 1520817600 2018.03.12 01:20 7.77689000 7.77843000 7.77689000 7.77843000 7.77648562 0.00142896 10 1520817660 2018.03.12 01:21 7.77764000 7.77810000 7.77764000 7.77853000 7.77663937 0.00145682 9 1520817720 2018.03.12 01:22 7.77850000 7.77640000 7.77628000 7.77870000 7.77661657 0.00144852 7 1520817780 2018.03.12 01:23 7.77675000 7.77765000 7.77675000 7.77866000 7.77671499 0.00145643 11 1520817840 2018.03.12 01:24 7.77765000 7.77816000 7.77745000 7.77816000 7.77685261 0.00144034 6 1520817900 2018.03.12 01:25 7.77845000 7.77845000 7.77839000 7.77848000 7.77700474 0.00153586 6 1520817960 2018.03.12 01:26 7.77879000 7.77911000 7.77879000 7.77911000 7.77720524 0.00167089 5 1520818020 2018.03.12 01:27 7.77914000 7.77904000 7.77867000 7.77914000 7.77737998 0.00177069 6 1520818080 2018.03.12 01:28 7.77913000 7.77921000 7.77882000 7.77939000 7.77755427 0.00173605 8 1520818140 2018.03.12 01:29 7.77926000 7.77927000 7.77922000 7.77946000 7.77771767 0.00173902 5 1520818200 2018.03.12 01:30 7.77903000 7.77812000 7.77783000 7.77903000 7.77775599 0.00165208 8 1520818260 2018.03.12 01:31 7.77815000 7.77801000 7.77797000 7.77815000 7.77778018 0.00155467 5 1520818320 2018.03.12 01:32 7.77802000 7.77768000 7.77768000 7.77802000 7.77777064 0.00136290 4 1520818380 2018.03.12 01:33 7.77780000 7.77781000 7.77780000 7.77781000 7.77777439 0.00115332 2 1520818440 2018.03.12 01:34 7.77775000 7.77780000 7.77775000 7.77780000 7.77777683 0.00097366 4 1520818500 2018.03.12 01:35 7.77778000 7.77611000 7.77531000 7.77778000 7.77761808 0.00099129 22 1520818560 2018.03.12 01:36 7.77588000 7.77535000 7.77514000 7.77614000 7.77740207 0.00113480 10 1520818620 2018.03.12 01:37 7.77528000 7.77473000 7.77399000 7.77528000 7.77714759 0.00133861 8 1520818680 2018.03.12 01:38 7.77486000 7.77493000 7.77436000 7.77496000 7.77693639 0.00149681 8 1520818740 2018.03.12 01:39 7.77479000 7.77523000 7.77479000 7.77527000 7.77677388 0.00160646 4 1520818800 2018.03.12 01:40 7.77546000 7.77543000 7.77537000 7.77587000 7.77664589 0.00164088 8 1520818860 2018.03.12 01:41 7.77542000 7.77502000 7.77477000 7.77542000 7.77649104 0.00170497 9 1520818920 2018.03.12 01:42 7.77487000 7.77521000 7.77472000 7.77521000 7.77636904 0.00177650 5 1520818980 2018.03.12 01:43 7.77554000 7.77244000 7.77235000 7.77554000 7.77599485 0.00208563 10 1520819040 2018.03.12 01:44 7.77244000 7.77303000 7.77244000 7.77312000 7.77571248 0.00223067 5 1520819100 2018.03.12 01:45 7.77309000 7.77319000 7.77309000 7.77319000 7.77547224 0.00229709 2 1520819160 2018.03.12 01:46 7.77308000 7.77301000 7.77300000 7.77308000 7.77523774 0.00228804 4 1520819220 2018.03.12 01:47 7.77300000 7.77532000 7.77300000 7.77607000 7.77524558 0.00212207 12 1520819280 2018.03.12 01:48 7.77558000 7.77675000 7.77522000 7.77747000 7.77538886 0.00192731 16 1520819340 2018.03.12 01:49 7.77710000 7.77754000 7.77671000 7.77775000 7.77559373 0.00177021 13 1520819400 2018.03.12 01:50 7.77746000 7.77706000 7.77679000 7.77788000 7.77573337 0.00171600 13 1520819460 2018.03.12 01:51 7.77677000 7.77704000 7.77624000 7.77711000 7.77585781 0.00168404 9 1520819520 2018.03.12 01:52 7.77627000 7.77690000 7.77627000 7.77754000 7.77595707 0.00167515 9 1520819580 2018.03.12 01:53 7.77683000 7.77580000 7.77451000 7.77683000 7.77594211 0.00161836 14 1520819640 2018.03.12 01:54 7.77430000 7.77693000 7.77406000 7.77693000 7.77603619 0.00161722 28 1520819700 2018.03.12 01:55 7.77713000 7.77750000 7.77657000 7.77750000 7.77617560 0.00170686 12 1520819760 2018.03.12 01:56 7.77727000 7.77487000 7.77487000 7.77727000 7.77605126 0.00166920 9 1520819820 2018.03.12 01:57 7.77497000 7.77694000 7.77466000 7.77742000 7.77613590 0.00168455 12 1520819880 2018.03.12 01:58 7.77678000 7.77671000 7.77653000 7.77685000 7.77619058 0.00168627 7 1520819940 2018.03.12 01:59 7.77688000 7.77636000 7.77627000 7.77730000 7.77620671 0.00167823 11 1520820000 2018.03.12 02:00 7.77660000 7.77752000 7.77608000 7.77752000 7.77633179 0.00173224 13 1520820060 2018.03.12 02:01 7.77730000 7.77880000 7.77662000 7.77880000 7.77656686 0.00185899 14 1520820120 2018.03.12 02:02 7.77875000 7.77692000 7.77590000 7.77883000 7.77660049 0.00184585 15 1520820180 2018.03.12 02:03 7.77727000 7.77402000 7.77402000 7.77742000 7.77635473 0.00164140 16 1520820240 2018.03.12 02:04 7.77368000 7.77368000 7.77368000 7.77368000 7.77609999 0.00156724 1 1520855880 2018.03.12 11:58 7.77658000 7.77643000 7.77639000 7.77683000 7.77613142 0.00142351 22 1520855940 2018.03.12 11:59 7.77655000 7.77593000 7.77538000 7.77809000 7.77611224 0.00124654 106 1520856000 2018.03.12 12:00 7.77616000 7.77833000 7.77605000 7.77833000 7.77632345 0.00126742 68 1520856060 2018.03.12 12:01 7.77817000 7.77674000 7.77674000 7.77886000 7.77636313 0.00125916 53 1520856120 2018.03.12 12:02 7.77681000 7.77517000 7.77517000 7.77772000 7.77624949 0.00127571 50 1520856180 2018.03.12 12:03 7.77505000 7.77599000 7.77505000 7.77599000 7.77622478 0.00126785 21 1520856240 2018.03.12 12:04 7.77597000 7.77839000 7.77597000 7.77839000 7.77643099 0.00131874 42 1520856300 2018.03.12 12:05 7.77846000 7.77938000 7.77846000 7.77978000 7.77671185 0.00146128 47 1520856360 2018.03.12 12:06 7.77921000 7.77926000 7.77905000 7.77962000 7.77695453 0.00156131 34 1520856420 2018.03.12 12:07 7.77926000 7.78059000 7.77755000 7.78059000 7.77730077 0.00178974 71 1520856480 2018.03.12 12:08 7.78059000 7.78110000 7.77997000 7.78110000 7.77766260 0.00203917 42 1520856540 2018.03.12 12:09 7.78112000 7.77997000 7.77965000 7.78158000 7.77788235 0.00204771 55 1520856600 2018.03.12 12:10 7.77997000 7.77863000 7.77736000 7.77997000 7.77795356 0.00205834 70 1520856660 2018.03.12 12:11 7.77867000 7.77905000 7.77862000 7.77940000 7.77805798 0.00207403 35 1520856720 2018.03.12 12:12 7.77905000 7.77978000 7.77905000 7.78075000 7.77822198 0.00210296 88 1520856780 2018.03.12 12:13 7.77965000 7.77947000 7.77875000 7.78022000 7.77834084 0.00213793 42 1520856840 2018.03.12 12:14 7.77944000 7.77887000 7.77825000 7.78033000 7.77839124 0.00215005 121 1520856900 2018.03.12 12:15 7.77871000 7.77918000 7.77842000 7.77956000 7.77846636 0.00214716 71 1520856960 2018.03.12 12:16 7.77898000 7.77926000 7.77851000 7.77934000 7.77854194 0.00192099 20 1520857020 2018.03.12 12:17 7.77926000 7.77907000 7.77881000 7.77970000 7.77859223 0.00158934 56 1520857080 2018.03.12 12:18 7.77915000 7.78079000 7.77886000 7.78079000 7.77880154 0.00158511 60 1520857140 2018.03.12 12:19 7.78079000 7.78041000 7.77997000 7.78079000 7.77895473 0.00148359 32 1520857200 2018.03.12 12:20 7.78045000 7.77969000 7.77925000 7.78066000 7.77902476 0.00148377 59 1520857260 2018.03.12 12:21 7.77961000 7.78027000 7.77915000 7.78044000 7.77914335 0.00140954 45 1520857320 2018.03.12 12:22 7.78023000 7.78040000 7.77982000 7.78047000 7.77926303 0.00110033 23 1520857380 2018.03.12 12:23 7.78033000 7.77996000 7.77950000 7.78033000 7.77932941 0.00080559 36 1520857440 2018.03.12 12:24 7.77996000 7.78034000 7.77996000 7.78040000 7.77942566 0.00076137 19 1520857500 2018.03.12 12:25 7.78026000 7.77893000 7.77874000 7.78026000 7.77937845 0.00079045 54 1520857560 2018.03.12 12:26 7.77893000 7.77685000 7.77685000 7.77904000 7.77913765 0.00105978 46 1520857620 2018.03.12 12:27 7.77685000 7.77729000 7.77667000 7.77803000 7.77896168 0.00115530 61 1520857680 2018.03.12 12:28 7.77738000 7.77852000 7.77738000 7.77875000 7.77891961 0.00107198 55 1520857740 2018.03.12 12:29 7.77878000 7.77782000 7.77770000 7.77883000 7.77881489 0.00110915 26 1520857800 2018.03.12 12:30 7.77778000 7.77736000 7.77736000 7.77791000 7.77867633 0.00120445 17 1520857860 2018.03.12 12:31 7.77756000 7.77847000 7.77756000 7.77865000 7.77865668 0.00121009 31 1520857920 2018.03.12 12:32 7.77841000 7.77994000 7.77841000 7.77994000 7.77877890 0.00117442 46 1520857980 2018.03.12 12:33 7.77974000 7.77975000 7.77965000 7.77982000 7.77887139 0.00115796 7 1520858040 2018.03.12 12:34 7.77969000 7.77705000 7.77705000 7.77969000 7.77869792 0.00126683 63 1520858100 2018.03.12 12:35 7.77690000 7.77705000 7.77685000 7.77798000 7.77854098 0.00135508 22 1520858160 2018.03.12 12:36 7.77679000 7.77666000 7.77585000 7.77679000 7.77836183 0.00145715 40 1520858220 2018.03.12 12:37 7.77665000 7.77665000 7.77655000 7.77665000 7.77819880 0.00154429 3