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 1519852200 2018.02.28 21:10 7.88186000 7.88021000 7.87979000 7.88210000 7.88021000 0.00000000 117 1519852500 2018.02.28 21:15 7.88030000 7.87977000 7.87977000 7.88139000 7.88016810 0.00000000 115 1519852800 2018.02.28 21:20 7.87984000 7.88708000 7.87984000 7.88708000 7.88082637 0.00000000 124 1519853100 2018.02.28 21:25 7.88708000 7.89168000 7.88695000 7.89172000 7.88186005 0.00000000 206 1519853400 2018.02.28 21:30 7.89159000 7.89246000 7.89150000 7.89364000 7.88286957 0.00000000 164 1519853700 2018.02.28 21:35 7.89247000 7.89267000 7.89073000 7.89377000 7.88380294 0.00000000 159 1519854000 2018.02.28 21:40 7.89267000 7.89506000 7.89267000 7.89506000 7.88487504 0.00000000 152 1519854300 2018.02.28 21:45 7.89503000 7.89538000 7.89388000 7.89538000 7.88587552 0.00000000 119 1519854600 2018.02.28 21:50 7.89530000 7.90031000 7.89530000 7.90119000 7.88725023 0.00000000 211 1519854900 2018.02.28 21:55 7.90031000 7.90028000 7.89587000 7.90299000 7.88849116 0.00000000 393 1519855200 2018.02.28 22:00 7.90011000 7.90153000 7.89948000 7.90450000 7.88973295 0.00000000 268 1519855500 2018.02.28 22:05 7.90149000 7.89541000 7.89399000 7.90172000 7.89027363 0.00000000 213 1519855800 2018.02.28 22:10 7.89520000 7.89998000 7.89509000 7.90035000 7.89119804 0.00000000 144 1519856100 2018.02.28 22:15 7.89986000 7.90081000 7.89986000 7.90115000 7.89211347 0.00000000 128 1519856400 2018.02.28 22:20 7.90074000 7.89930000 7.89806000 7.90100000 7.89279790 0.00000000 139 1519856700 2018.02.28 22:25 7.89942000 7.89991000 7.89866000 7.90319000 7.89347524 0.00000000 221 1519857000 2018.02.28 22:30 7.89977000 7.89792000 7.89783000 7.90137000 7.89389855 0.00000000 106 1519857300 2018.02.28 22:35 7.89794000 7.89392000 7.89376000 7.89794000 7.89390059 0.00000000 114 1519857600 2018.02.28 22:40 7.89388000 7.89492000 7.89382000 7.89544000 7.89399768 0.00000000 112 1519857900 2018.02.28 22:45 7.89499000 7.89663000 7.89467000 7.89666000 7.89424838 0.00613595 104 1519858200 2018.02.28 22:50 7.89661000 7.90088000 7.89656000 7.90108000 7.89487996 0.00533294 118 1519858500 2018.02.28 22:55 7.90096000 7.89606000 7.89499000 7.90096000 7.89499235 0.00408879 177 1519858800 2018.02.28 23:00 7.89592000 7.89284000 7.89273000 7.89642000 7.89478736 0.00382657 133 1519859100 2018.02.28 23:05 7.89268000 7.89287000 7.89254000 7.89390000 7.89460475 0.00389479 126 1519859400 2018.02.28 23:10 7.89299000 7.89409000 7.89289000 7.89454000 7.89455573 0.00389790 148 1519859700 2018.02.28 23:15 7.89411000 7.89732000 7.89294000 7.89732000 7.89481899 0.00374667 117 1519860000 2018.02.28 23:20 7.89722000 7.90034000 7.89637000 7.90097000 7.89534480 0.00360264 83 1519860300 2018.02.28 23:25 7.90020000 7.90010000 7.89740000 7.90189000 7.89579768 0.00348096 220 1519860600 2018.02.28 23:30 7.89980000 7.89872000 7.89851000 7.90017000 7.89607600 0.00324797 65 1519860900 2018.02.28 23:35 7.89872000 7.90037000 7.89867000 7.90037000 7.89648495 0.00307080 45 1519861200 2018.02.28 23:40 7.90037000 7.90051000 7.89815000 7.90146000 7.89686829 0.00286789 94 1519861500 2018.02.28 23:45 7.90051000 7.90326000 7.90012000 7.90326000 7.89747702 0.00301799 53 1519861800 2018.02.28 23:50 7.90320000 7.90268000 7.90118000 7.90387000 7.89797254 0.00311526 68 1519862100 2018.02.28 23:55 7.90285000 7.90250000 7.90204000 7.90328000 7.89840373 0.00320434 53 1519862400 2018.03.01 00:00 7.89605000 7.89414000 7.89414000 7.89714000 7.89799766 0.00331252 32 1519862700 2018.03.01 00:05 7.89414000 7.89851000 7.89414000 7.90093000 7.89804645 0.00328818 56 1519863000 2018.03.01 00:10 7.89825000 7.89896000 7.89773000 7.90138000 7.89813346 0.00329728 124 1519863300 2018.03.01 00:15 7.89881000 7.90088000 7.89789000 7.90269000 7.89839503 0.00321367 176 1519863600 2018.03.01 00:20 7.89991000 7.90243000 7.89865000 7.90243000 7.89877932 0.00323230 128 1519863900 2018.03.01 00:25 7.90247000 7.90143000 7.90114000 7.90334000 7.89903176 0.00324783 42 1519864200 2018.03.01 00:30 7.90163000 7.90422000 7.90108000 7.90425000 7.89952588 0.00344802 30 1519864500 2018.03.01 00:35 7.90447000 7.90255000 7.90085000 7.90492000 7.89981389 0.00344677 49 1519864800 2018.03.01 00:40 7.90255000 7.90476000 7.90209000 7.90476000 7.90028495 0.00326926 38 1519865100 2018.03.01 00:45 7.90499000 7.90279000 7.90196000 7.90564000 7.90052353 0.00286247 71 1519865400 2018.03.01 00:50 7.90271000 7.90033000 7.89799000 7.90303000 7.90050509 0.00247752 109 1519865700 2018.03.01 00:55 7.90010000 7.90040000 7.89865000 7.90100000 7.90049509 0.00237514 50 1519866000 2018.03.01 01:00 7.90062000 7.89872000 7.89835000 7.90062000 7.90032603 0.00244285 74 1519866300 2018.03.01 01:05 7.89850000 7.89869000 7.89796000 7.90206000 7.90017022 0.00250679 117 1519866600 2018.03.01 01:10 7.89869000 7.90266000 7.89808000 7.90278000 7.90040734 0.00247644 162 1519866900 2018.03.01 01:15 7.90280000 7.90113000 7.89906000 7.90391000 7.90047616 0.00246400 136 1519867200 2018.03.01 01:20 7.90178000 7.90120000 7.89493000 7.90242000 7.90054510 0.00245245 168 1519867500 2018.03.01 01:25 7.90115000 7.89821000 7.89471000 7.90115000 7.90032271 0.00247142 125 1519867800 2018.03.01 01:30 7.89799000 7.90101000 7.89565000 7.90193000 7.90038817 0.00240804 170 1519868100 2018.03.01 01:35 7.90089000 7.90015000 7.89598000 7.90105000 7.90036548 0.00236459 170 1519868400 2018.03.01 01:40 7.90046000 7.89740000 7.89529000 7.90139000 7.90008306 0.00210487 196 1519868700 2018.03.01 01:45 7.89689000 7.89760000 7.89589000 7.90098000 7.89984658 0.00223578 123 1519869000 2018.03.01 01:50 7.89785000 7.89641000 7.89588000 7.89830000 7.89951928 0.00248635 49 1519869300 2018.03.01 01:55 7.89652000 7.89949000 7.89583000 7.89949000 7.89951649 0.00246887 63 1519869600 2018.03.01 02:00 7.89948000 7.90156000 7.89881000 7.90156000 7.89971111 0.00234967 54 1519869900 2018.03.01 02:05 7.90173000 7.90111000 7.90072000 7.90325000 7.89984434 0.00229639 51 1519870200 2018.03.01 02:10 7.90090000 7.90085000 7.90005000 7.90109000 7.89994012 0.00206852 46 1519870500 2018.03.01 02:15 7.90085000 7.90465000 7.90075000 7.90492000 7.90038868 0.00218764 91 1519870800 2018.03.01 02:20 7.90465000 7.90525000 7.90355000 7.90565000 7.90085166 0.00226744 97 1519871100 2018.03.01 02:25 7.90525000 7.90625000 7.90525000 7.90705000 7.90136579 0.00262271 112 1519871400 2018.03.01 02:30 7.90625000 7.91139000 7.90625000 7.91153000 7.90232048 0.00361452 168 1519871700 2018.03.01 02:35 7.91122000 7.90901000 7.90898000 7.91143000 7.90295757 0.00404903 86 1519872000 2018.03.01 02:40 7.90906000 7.91062000 7.90806000 7.91074000 7.90368733 0.00447481 59 1519872300 2018.03.01 02:45 7.91063000 7.91178000 7.91018000 7.91265000 7.90445806 0.00488654 92 1519872600 2018.03.01 02:50 7.91205000 7.90952000 7.90915000 7.91205000 7.90494015 0.00513953 105 1519872900 2018.03.01 02:55 7.90966000 7.90900000 7.90879000 7.91118000 7.90532680 0.00526128 68 1519873200 2018.03.01 03:00 7.90885000 7.90822000 7.90754000 7.90987000 7.90560234 0.00529807 53 1519873500 2018.03.01 03:05 7.90817000 7.90923000 7.90806000 7.90955000 7.90594783 0.00518257 50 1519873800 2018.03.01 03:10 7.90928000 7.91035000 7.90775000 7.91035000 7.90636709 0.00525225 100 1519874100 2018.03.01 03:15 7.91035000 7.90795000 7.90535000 7.91075000 7.90651784 0.00510867 118 1519874400 2018.03.01 03:20 7.90805000 7.90868000 7.90637000 7.90872000 7.90672376 0.00473850 87 1519874700 2018.03.01 03:25 7.90887000 7.91100000 7.90879000 7.91124000 7.90713102 0.00441126 52 1519875000 2018.03.01 03:30 7.91133000 7.91164000 7.91131000 7.91277000 7.90756045 0.00383425 60 1519875300 2018.03.01 03:35 7.91154000 7.91114000 7.91028000 7.91154000 7.90790136 0.00345388 45 1519875600 2018.03.01 03:40 7.91114000 7.90874000 7.90874000 7.91208000 7.90798123 0.00314539 79 1519875900 2018.03.01 03:45 7.90859000 7.90740000 7.90723000 7.90942000 7.90792587 0.00276133 66 1519876200 2018.03.01 03:50 7.90740000 7.90747000 7.90710000 7.90858000 7.90788246 0.00228561 60 1519876500 2018.03.01 03:55 7.90747000 7.90665000 7.90595000 7.90747000 7.90776508 0.00225140 47 1519876800 2018.03.01 04:00 7.90656000 7.90704000 7.90609000 7.90761000 7.90769603 0.00223056 48 1519877100 2018.03.01 04:05 7.90691000 7.90849000 7.90670000 7.90946000 7.90777164 0.00216117 48 1519877400 2018.03.01 04:10 7.90848000 7.90766000 7.90695000 7.90848000 7.90776101 0.00201111 58 1519877700 2018.03.01 04:15 7.90767000 7.90817000 7.90694000 7.90837000 7.90779996 0.00196901 43 1519878000 2018.03.01 04:20 7.90809000 7.90875000 7.90770000 7.90894000 7.90789044 0.00182364 43 1519878300 2018.03.01 04:25 7.90861000 7.90885000 7.90823000 7.90967000 7.90798183 0.00156775 47 1519878600 2018.03.01 04:30 7.90889000 7.90822000 7.90811000 7.90932000 7.90800451 0.00151949 36 1519878900 2018.03.01 04:35 7.90818000 7.90633000 7.90552000 7.90825000 7.90784503 0.00161695 32 1519879200 2018.03.01 04:40 7.90629000 7.90602000 7.90521000 7.90672000 7.90767122 0.00174015 54 1519879500 2018.03.01 04:45 7.90630000 7.90484000 7.90428000 7.90631000 7.90740158 0.00192426 37 1519879800 2018.03.01 04:50 7.90503000 7.90633000 7.90473000 7.90662000 7.90729953 0.00186335 42 1519880100 2018.03.01 04:55 7.90675000 7.90662000 7.90542000 7.90687000 7.90723481 0.00188921 38 1519880400 2018.03.01 05:00 7.90682000 7.90545000 7.90536000 7.90731000 7.90706483 0.00196437 33 1519880700 2018.03.01 05:05 7.90542000 7.90520000 7.90511000 7.90607000 7.90688722 0.00186076 39 1519881000 2018.03.01 05:10 7.90514000 7.90611000 7.90514000 7.90621000 7.90681320 0.00155753 27 1519881300 2018.03.01 05:15 7.90605000 7.90410000 7.90395000 7.90605000 7.90655480 0.00140745 31 1519881600 2018.03.01 05:20 7.90399000 7.90288000 7.90288000 7.90412000 7.90620482 0.00160991 36 1519881900 2018.03.01 05:25 7.90298000 7.90073000 7.90037000 7.90313000 7.90568341 0.00209416 54 1519882200 2018.03.01 05:30 7.90091000 7.89966000 7.89950000 7.90172000 7.90510975 0.00257357 54 1519882500 2018.03.01 05:35 7.89984000 7.90046000 7.89984000 7.90102000 7.90466692 0.00286566 42 1519882800 2018.03.01 05:40 7.90047000 7.90105000 7.90028000 7.90170000 7.90432245 0.00302268 37 1519883100 2018.03.01 05:45 7.90089000 7.90056000 7.90056000 7.90199000 7.90396412 0.00308511 45 1519883400 2018.03.01 05:50 7.90098000 7.90201000 7.90039000 7.90201000 7.90377801 0.00305016 36 1519883700 2018.03.01 05:55 7.90233000 7.90161000 7.90125000 7.90296000 7.90357154 0.00297114 37 1519884000 2018.03.01 06:00 7.90230000 7.90348000 7.90207000 7.90412000 7.90356282 0.00273775 58 1519884300 2018.03.01 06:05 7.90364000 7.90405000 7.90295000 7.90425000 7.90360922 0.00246798 47 1519884600 2018.03.01 06:10 7.90425000 7.90455000 7.90418000 7.90575000 7.90369882 0.00225422 53 1519884900 2018.03.01 06:15 7.90465000 7.90425000 7.90330000 7.90515000 7.90375131 0.00218504 55 1519885200 2018.03.01 06:20 7.90425000 7.90495000 7.90415000 7.90595000 7.90386547 0.00216147 110 1519885500 2018.03.01 06:25 7.90495000 7.90434000 7.90413000 7.90525000 7.90391066 0.00216289 48 1519885800 2018.03.01 06:30 7.90440000 7.90486000 7.90421000 7.90524000 7.90400108 0.00213091 31 1519886100 2018.03.01 06:35 7.90490000 7.90412000 7.90374000 7.90543000 7.90401240 0.00205337 32 1519886400 2018.03.01 06:40 7.90427000 7.90421000 7.90421000 7.90493000 7.90403122 0.00203653 26 1519886700 2018.03.01 06:45 7.90418000 7.90445000 7.90418000 7.90495000 7.90407111 0.00204011 19 1519887000 2018.03.01 06:50 7.90445000 7.90368000 7.90352000 7.90569000 7.90403386 0.00197065 37 1519887300 2018.03.01 06:55 7.90369000 7.90473000 7.90369000 7.90514000 7.90410016 0.00201116 38 1519887600 2018.03.01 07:00 7.90472000 7.90493000 7.90458000 7.90577000 7.90417919 0.00204052 40 1519887900 2018.03.01 07:05 7.90492000 7.90435000 7.90421000 7.90583000 7.90419546 0.00189703 64 1519888200 2018.03.01 07:10 7.90448000 7.90295000 7.90213000 7.90458000 7.90407684 0.00157860 59 1519888500 2018.03.01 07:15 7.90296000 7.90442000 7.90296000 7.90466000 7.90410952 0.00136783 40 1519888800 2018.03.01 07:20 7.90453000 7.90462000 7.90374000 7.90486000 7.90415814 0.00120124 33 1519889100 2018.03.01 07:25 7.90464000 7.90190000 7.90078000 7.90579000 7.90394308 0.00099785 64 1519889400 2018.03.01 07:30 7.90215000 7.90529000 7.90215000 7.90627000 7.90407136 0.00093761 54 1519889700 2018.03.01 07:35 7.90527000 7.90457000 7.90344000 7.90527000 7.90411885 0.00075852 55 1519890000 2018.03.01 07:40 7.90459000 7.90289000 7.90171000 7.90477000 7.90400181 0.00081512 49 1519890300 2018.03.01 07:45 7.90272000 7.90514000 7.90242000 7.90613000 7.90411021 0.00082756 69 1519890600 2018.03.01 07:50 7.90495000 7.90534000 7.90471000 7.90554000 7.90422734 0.00084864 37 1519890900 2018.03.01 07:55 7.90531000 7.90525000 7.90337000 7.90539000 7.90432473 0.00087071 46 1519891200 2018.03.01 08:00 7.90540000 7.90690000 7.90540000 7.90702000 7.90457000 0.00103459 92 1519891500 2018.03.01 08:05 7.90691000 7.90795000 7.90691000 7.90812000 7.90489190 0.00130597 47 1519891800 2018.03.01 08:10 7.90796000 7.90788000 7.90727000 7.90861000 7.90517648 0.00151574 45 1519892100 2018.03.01 08:15 7.90801000 7.90530000 7.90515000 7.90853000 7.90518825 0.00150018 53 1519892400 2018.03.01 08:20 7.90516000 7.90444000 7.90431000 7.90660000 7.90511698 0.00147899 48 1519892700 2018.03.01 08:25 7.90444000 7.90470000 7.90353000 7.90571000 7.90507727 0.00146804 89 1519893000 2018.03.01 08:30 7.90451000 7.90682000 7.90406000 7.90682000 7.90524325 0.00150214 86 1519893300 2018.03.01 08:35 7.90682000 7.90775000 7.90591000 7.90827000 7.90548198 0.00162778 132 1519893600 2018.03.01 08:40 7.90775000 7.90806000 7.90775000 7.90853000 7.90572751 0.00176171 39 1519893900 2018.03.01 08:45 7.90806000 7.90528000 7.90512000 7.90813000 7.90568489 0.00172925 96 1519894200 2018.03.01 08:50 7.90530000 7.90066000 7.89903000 7.90589000 7.90520633 0.00192334 305 1519894500 2018.03.01 08:55 7.90054000 7.89899000 7.89846000 7.90060000 7.90461430 0.00238551 162 1519894800 2018.03.01 09:00 7.89899000 7.89923000 7.89759000 7.90138000 7.90410151 0.00274016 316 1519895100 2018.03.01 09:05 7.89907000 7.90048000 7.89805000 7.90079000 7.90375660 0.00290112 288 1519895400 2018.03.01 09:10 7.90063000 7.90214000 7.89830000 7.90520000 7.90360264 0.00294596 286 1519895700 2018.03.01 09:15 7.90225000 7.90107000 7.89799000 7.90320000 7.90336144 0.00305838 377 1519896000 2018.03.01 09:20 7.90099000 7.89986000 7.89908000 7.90288000 7.90302797 0.00325587 290 1519896300 2018.03.01 09:25 7.89982000 7.90040000 7.89734000 7.90130000 7.90277768 0.00335181 422 1519896600 2018.03.01 09:30 7.90050000 7.89707000 7.89518000 7.90151000 7.90223409 0.00369168 381 1519896900 2018.03.01 09:35 7.89730000 7.89800000 7.89598000 7.89889000 7.90183085 0.00386919 340 1519897200 2018.03.01 09:40 7.89808000 7.89434000 7.89370000 7.89808000 7.90111743 0.00424089 347 1519897500 2018.03.01 09:45 7.89425000 7.89317000 7.89213000 7.89660000 7.90036053 0.00451530 479 1519897800 2018.03.01 09:50 7.89326000 7.88987000 7.88790000 7.89586000 7.89936144 0.00501024 456 1519898100 2018.03.01 09:55 7.89005000 7.89421000 7.89005000 7.89603000 7.89887082 0.00508470 494 1519898400 2018.03.01 10:00 7.89386000 7.89323000 7.89229000 7.90023000 7.89833360 0.00521012 665 1519898700 2018.03.01 10:05 7.89353000 7.89719000 7.89350000 7.90390000 7.89822469 0.00504246 455 1519899000 2018.03.01 10:10 7.89670000 7.89485000 7.89239000 7.89786000 7.89790329 0.00477180 382 1519899300 2018.03.01 10:15 7.89478000 7.89754000 7.89322000 7.89754000 7.89786869 0.00423748 414 1519899600 2018.03.01 10:20 7.89754000 7.89692000 7.89307000 7.89769000 7.89777834 0.00357635 523 1519899900 2018.03.01 10:25 7.89700000 7.89637000 7.89577000 7.89768000 7.89764421 0.00315593 221 1519900200 2018.03.01 10:30 7.89647000 7.89115000 7.88800000 7.89715000 7.89702571 0.00331015 446 1519900500 2018.03.01 10:35 7.89115000 7.89349000 7.88889000 7.89486000 7.89668898 0.00334187 372 1519900800 2018.03.01 10:40 7.89357000 7.89518000 7.89280000 7.89764000 7.89654527 0.00329781 353 1519901100 2018.03.01 10:45 7.89518000 7.89848000 7.89518000 7.89848000 7.89672953 0.00323111 373 1519901400 2018.03.01 10:50 7.89795000 7.89861000 7.89567000 7.90341000 7.89690862 0.00307061 550 1519901700 2018.03.01 10:55 7.89869000 7.89667000 7.89523000 7.90004000 7.89688589 0.00291842 325 1519902000 2018.03.01 11:00 7.89666000 7.90890000 7.89651000 7.90897000 7.89803010 0.00424063 569 1519902300 2018.03.01 11:05 7.90890000 7.90637000 7.90609000 7.91477000 7.89882437 0.00491055 469 1519902600 2018.03.01 11:10 7.90637000 7.91131000 7.90475000 7.91198000 7.90001348 0.00606723 321 1519902900 2018.03.01 11:15 7.91124000 7.90900000 7.90839000 7.91361000 7.90086934 0.00671528 292 1519903200 2018.03.01 11:20 7.90900000 7.91165000 7.90900000 7.91241000 7.90189607 0.00736661 246 1519903500 2018.03.01 11:25 7.91155000 7.91646000 7.90929000 7.91886000 7.90328311 0.00828267 272 1519903800 2018.03.01 11:30 7.91637000 7.91655000 7.91398000 7.91841000 7.90454662 0.00867477 519 1519904100 2018.03.01 11:35 7.91658000 7.91845000 7.91589000 7.92304000 7.90587075 0.00932543 814 1519904400 2018.03.01 11:40 7.91836000 7.92788000 7.91834000 7.92898000 7.90796687 0.01071438 546 1519904700 2018.03.01 11:45 7.92775000 7.92571000 7.92414000 7.92775000 7.90965669 0.01164750 364 1519905000 2018.03.01 11:50 7.92571000 7.92642000 7.92469000 7.93069000 7.91125320 0.01221834 570 1519905300 2018.03.01 11:55 7.92642000 7.92134000 7.92120000 7.92642000 7.91221385 0.01230780 465 1519905600 2018.03.01 12:00 7.92134000 7.92235000 7.91877000 7.92384000 7.91317920 0.01228289 388 1519905900 2018.03.01 12:05 7.92225000 7.91869000 7.91869000 7.92417000 7.91370403 0.01187870 411 1519906200 2018.03.01 12:10 7.91869000 7.91718000 7.91516000 7.92365000 7.91403508 0.01083921 528 1519906500 2018.03.01 12:15 7.91718000 7.91755000 7.91356000 7.91851000 7.91436983 0.00988166 537 1519906800 2018.03.01 12:20 7.91729000 7.91689000 7.91504000 7.91868000 7.91460985 0.00892370 505 1519907100 2018.03.01 12:25 7.91690000 7.91867000 7.91514000 7.92001000 7.91499653 0.00818772 566 1519907400 2018.03.01 12:30 7.91866000 7.92180000 7.91710000 7.92300000 7.91564448 0.00737625 424 1519907700 2018.03.01 12:35 7.92180000 7.93018000 7.92057000 7.93173000 7.91702881 0.00647322 499 1519908000 2018.03.01 12:40 7.93019000 7.92843000 7.92707000 7.93324000 7.91811464 0.00645628 588 1519908300 2018.03.01 12:45 7.92850000 7.93243000 7.92463000 7.93267000 7.91947801 0.00636649 703 1519908600 2018.03.01 12:50 7.93246000 7.92944000 7.92455000 7.93246000 7.92042677 0.00628489 465 1519908900 2018.03.01 12:55 7.92935000 7.92574000 7.92467000 7.92935000 7.92093279 0.00573183 332 1519909200 2018.03.01 13:00 7.92596000 7.92548000 7.92335000 7.92711000 7.92136586 0.00529892 326 1519909500 2018.03.01 13:05 7.92560000 7.92157000 7.92120000 7.92800000 7.92138530 0.00517771 476 1519909800 2018.03.01 13:10 7.92157000 7.92460000 7.92099000 7.92917000 7.92169146 0.00499308 596 1519910100 2018.03.01 13:15 7.92452000 7.92917000 7.92340000 7.93003000 7.92240370 0.00493076 323 1519910400 2018.03.01 13:20 7.92907000 7.92715000 7.92713000 7.93289000 7.92285573 0.00476075 464 1519910700 2018.03.01 13:25 7.92712000 7.92632000 7.92328000 7.92723000 7.92318566 0.00470798 508 1519911000 2018.03.01 13:30 7.92646000 7.92628000 7.92477000 7.92806000 7.92348036 0.00465731 339 1519911300 2018.03.01 13:35 7.92621000 7.92580000 7.92424000 7.92706000 7.92370128 0.00462854 276 1519911600 2018.03.01 13:40 7.92580000 7.92738000 7.92473000 7.92740000 7.92405163 0.00464172 260 1519911900 2018.03.01 13:45 7.92730000 7.93054000 7.92335000 7.93087000 7.92466957 0.00461110 355 1519912200 2018.03.01 13:50 7.93037000 7.93348000 7.93014000 7.93568000 7.92550866 0.00457191 385 1519912500 2018.03.01 13:55 7.93357000 7.93021000 7.92763000 7.93363000 7.92595641 0.00425246 372 1519912800 2018.03.01 14:00 7.93031000 7.92494000 7.92254000 7.93031000 7.92585961 0.00377263 394 1519913100 2018.03.01 14:05 7.92473000 7.92344000 7.92330000 7.92728000 7.92562917 0.00355254 343 1519913400 2018.03.01 14:10 7.92346000 7.92420000 7.91963000 7.92444000 7.92549306 0.00353179 355 1519913700 2018.03.01 14:15 7.92414000 7.93123000 7.92389000 7.93176000 7.92603943 0.00335332 466 1519914000 2018.03.01 14:20 7.93129000 7.93260000 7.92932000 7.93510000 7.92666425 0.00339873 753 1519914300 2018.03.01 14:25 7.93264000 7.94116000 7.93245000 7.94116000 7.92804480 0.00430261 660 1519914600 2018.03.01 14:30 7.94119000 7.93847000 7.93515000 7.94175000 7.92903767 0.00489440 625 1519914900 2018.03.01 14:35 7.93850000 7.93555000 7.93485000 7.93915000 7.92965789 0.00509804 439 1519915200 2018.03.01 14:40 7.93555000 7.93921000 7.93505000 7.94105000 7.93056762 0.00552214 497 1519915500 2018.03.01 14:45 7.93900000 7.94337000 7.93889000 7.94401000 7.93178689 0.00597251 479 1519915800 2018.03.01 14:50 7.94337000 7.93773000 7.93733000 7.94342000 7.93235290 0.00596655 611 1519916100 2018.03.01 14:55 7.93787000 7.93591000 7.93537000 7.93861000 7.93269167 0.00602080 484 1519916400 2018.03.01 15:00 7.93565000 7.93413000 7.93121000 7.93821000 7.93282866 0.00591604 682 1519916700 2018.03.01 15:05 7.93396000 7.93551000 7.93381000 7.93880000 7.93308402 0.00578315 394 1519917000 2018.03.01 15:10 7.93551000 7.93650000 7.93425000 7.93982000 7.93340935 0.00564179 399 1519917300 2018.03.01 15:15 7.93650000 7.93319000 7.93291000 7.93818000 7.93338846 0.00537947 356 1519917600 2018.03.01 15:20 7.93344000 7.93087000 7.92946000 7.93394000 7.93314861 0.00525505 376 1519917900 2018.03.01 15:25 7.93088000 7.92845000 7.92775000 7.93145000 7.93270112 0.00537593 372 1519918200 2018.03.01 15:30 7.92885000 7.92673000 7.92319000 7.92944000 7.93213245 0.00561335 652 1519918500 2018.03.01 15:35 7.92678000 7.92170000 7.92051000 7.92680000 7.93113888 0.00624260 575 1519918800 2018.03.01 15:40 7.92170000 7.91381000 7.91365000 7.92274000 7.92948851 0.00763216 625 1519919100 2018.03.01 15:45 7.91381000 7.91865000 7.91325000 7.91986000 7.92845627 0.00827275 425 1519919400 2018.03.01 15:50 7.91856000 7.91439000 7.91355000 7.91864000 7.92711663 0.00934145 579 1519919700 2018.03.01 15:55 7.91429000 7.90399000 7.90353000 7.91467000 7.92491409 0.01145139 512 1519920000 2018.03.01 16:00 7.90392000 7.89915000 7.89548000 7.90398000 7.92246037 0.01358724 807 1519920300 2018.03.01 16:05 7.89915000 7.90327000 7.89395000 7.90355000 7.92063271 0.01427428 477 1519920600 2018.03.01 16:10 7.90327000 7.90585000 7.90116000 7.90695000 7.91922484 0.01458648 561 1519920900 2018.03.01 16:15 7.90590000 7.90011000 7.89923000 7.90693000 7.91740438 0.01533710 441 1519921200 2018.03.01 16:20 7.90003000 7.90906000 7.90000000 7.91007000 7.91660967 0.01490849 606 1519921500 2018.03.01 16:25 7.90906000 7.91037000 7.90837000 7.91109000 7.91601542 0.01388342 414 1519921800 2018.03.01 16:30 7.91037000 7.91225000 7.90828000 7.91308000 7.91565681 0.01311229 615 1519922100 2018.03.01 16:35 7.91225000 7.92307000 7.91215000 7.92545000 7.91636283 0.01229984 577 1519922400 2018.03.01 16:40 7.92364000 7.92067000 7.92067000 7.92645000 7.91677303 0.01165178 650 1519922700 2018.03.01 16:45 7.92069000 7.91395000 7.91395000 7.92241000 7.91650417 0.01088244 715 1519923000 2018.03.01 16:50 7.91395000 7.90889000 7.90870000 7.91838000 7.91577901 0.00997820 976 1519923300 2018.03.01 16:55 7.90901000 7.90869000 7.90775000 7.91390000 7.91510387 0.00919583 739 1519923600 2018.03.01 17:00 7.90974000 7.91553000 7.90974000 7.92111000 7.91514445 0.00850423 1055 1519923900 2018.03.01 17:05 7.91543000 7.91616000 7.91225000 7.92165000 7.91524117 0.00800490 925 1519924200 2018.03.01 17:10 7.91615000 7.91496000 7.91302000 7.91682000 7.91521439 0.00756935 669 1519924500 2018.03.01 17:15 7.91496000 7.91381000 7.90842000 7.91634000 7.91508064 0.00736680 650 1519924800 2018.03.01 17:20 7.91391000 7.91324000 7.91200000 7.91947000 7.91490534 0.00728456 961 1519925100 2018.03.01 17:25 7.91312000 7.90830000 7.90409000 7.91804000 7.91427626 0.00705390 923 1519925400 2018.03.01 17:30 7.90827000 7.88972000 7.88926000 7.90899000 7.91193757 0.00795485 1283 1519925700 2018.03.01 17:35 7.88967000 7.88838000 7.88776000 7.89564000 7.90969399 0.00887110 1103 1519926000 2018.03.01 17:40 7.88838000 7.89346000 7.88635000 7.89531000 7.90814790 0.00921807 953 1519926300 2018.03.01 17:45 7.89327000 7.89865000 7.89195000 7.89929000 7.90724334 0.00945026 919 1519926600 2018.03.01 17:50 7.89844000 7.89932000 7.89632000 7.90065000 7.90648873 0.00969301 749 1519926900 2018.03.01 17:55 7.89922000 7.90691000 7.89922000 7.90942000 7.90652885 0.00958058 814 1519927200 2018.03.01 18:00 7.90691000 7.90195000 7.89970000 7.90854000 7.90609277 0.00969091 899 1519927500 2018.03.01 18:05 7.90195000 7.90065000 7.90022000 7.90755000 7.90557441 0.00980475 723 1519927800 2018.03.01 18:10 7.90078000 7.90185000 7.90029000 7.90547000 7.90521971 0.00978113 554 1519928100 2018.03.01 18:15 7.90163000 7.89323000 7.89323000 7.90163000 7.90407783 0.00941693 527 1519928400 2018.03.01 18:20 7.89323000 7.88955000 7.88876000 7.89337000 7.90269423 0.00931547 647 1519928700 2018.03.01 18:25 7.88966000 7.88867000 7.88445000 7.89423000 7.90135859 0.00958118 1205 1519929000 2018.03.01 18:30 7.88863000 7.87917000 7.87771000 7.88863000 7.89924539 0.01081640 600 1519929300 2018.03.01 18:35 7.87883000 7.87380000 7.87317000 7.87883000 7.89682202 0.01230296 722 1519929600 2018.03.01 18:40 7.87370000 7.86714000 7.86667000 7.87453000 7.89399516 0.01366040 735 1519929900 2018.03.01 18:45 7.86694000 7.86827000 7.86405000 7.86919000 7.89154514 0.01427797 554 1519930200 2018.03.01 18:50 7.86839000 7.86487000 7.86487000 7.87038000 7.88900465 0.01486707 496 1519930500 2018.03.01 18:55 7.86479000 7.86186000 7.85881000 7.86641000 7.88641945 0.01536520 896 1519930800 2018.03.01 19:00 7.86186000 7.86318000 7.85929000 7.86508000 7.88420617 0.01530874 839 1519931100 2018.03.01 19:05 7.86310000 7.85828000 7.85817000 7.86432000 7.88173701 0.01569136 572 1519931400 2018.03.01 19:10 7.85819000 7.86356000 7.85761000 7.86361000 7.88000587 0.01635232 396 1519931700 2018.03.01 19:15 7.86353000 7.87162000 7.86353000 7.87224000 7.87920721 0.01648362 614 1519932000 2018.03.01 19:20 7.87175000 7.87193000 7.86860000 7.87243000 7.87851414 0.01635466 506 1519932300 2018.03.01 19:25 7.87215000 7.87174000 7.86996000 7.87273000 7.87786899 0.01586418 455 1519932600 2018.03.01 19:30 7.87175000 7.87525000 7.87137000 7.87634000 7.87761956 0.01514832 355 1519932900 2018.03.01 19:35 7.87534000 7.87122000 7.87122000 7.87653000 7.87701008 0.01371512 257 1519933200 2018.03.01 19:40 7.87122000 7.86871000 7.86727000 7.87204000 7.87621959 0.01257997 233 1519933500 2018.03.01 19:45 7.86879000 7.87686000 7.86879000 7.87718000 7.87628059 0.01134477 303 1519933800 2018.03.01 19:50 7.87684000 7.87475000 7.87475000 7.87879000 7.87613482 0.00975211 278 1519934100 2018.03.01 19:55 7.87462000 7.87485000 7.87436000 7.87865000 7.87601245 0.00891735 314 1519934400 2018.03.01 20:00 7.87489000 7.87797000 7.87358000 7.87811000 7.87619889 0.00850778 702 1519934700 2018.03.01 20:05 7.87786000 7.88191000 7.87762000 7.88501000 7.87674280 0.00850614 521 1519935000 2018.03.01 20:10 7.88193000 7.87495000 7.87438000 7.88344000 7.87657206 0.00837642 356 1519935300 2018.03.01 20:15 7.87507000 7.87838000 7.87125000 7.87975000 7.87674424 0.00848166 829 1519935600 2018.03.01 20:20 7.87843000 7.88348000 7.87752000 7.88396000 7.87738574 0.00874651 1372 1519935900 2018.03.01 20:25 7.88363000 7.88334000 7.88141000 7.88555000 7.87795282 0.00894735 944 1519936200 2018.03.01 20:30 7.88335000 7.88184000 7.87815000 7.88348000 7.87832302 0.00870899 701 1519936500 2018.03.01 20:35 7.88173000 7.88256000 7.88090000 7.88431000 7.87872655 0.00816007 1174 1519936800 2018.03.01 20:40 7.88256000 7.88793000 7.88225000 7.88850000 7.87960306 0.00806615 671 1519937100 2018.03.01 20:45 7.88805000 7.89345000 7.88453000 7.89688000 7.88092182 0.00772592 937 1519937400 2018.03.01 20:50 7.89345000 7.89039000 7.88656000 7.89604000 7.88182355 0.00734841 684 1519937700 2018.03.01 20:55 7.89028000 7.88915000 7.88682000 7.89036000 7.88252131 0.00742702 277 1519938000 2018.03.01 21:00 7.88929000 7.88565000 7.88343000 7.88996000 7.88281928 0.00717650 437 1519938300 2018.03.01 21:05 7.88565000 7.87959000 7.87935000 7.88665000 7.88251173 0.00668002 515 1519938600 2018.03.01 21:10 7.87966000 7.88317000 7.87948000 7.88372000 7.88257442 0.00649617 423 1519938900 2018.03.01 21:15 7.88302000 7.87961000 7.87815000 7.88438000 7.88229210 0.00596869 297 1519939200 2018.03.01 21:20 7.87971000 7.86971000 7.86971000 7.87984000 7.88109380 0.00581373 446 1519939500 2018.03.01 21:25 7.86972000 7.86160000 7.85993000 7.87013000 7.87923725 0.00734440 659 1519939800 2018.03.01 21:30 7.86152000 7.86074000 7.85854000 7.86676000 7.87747561 0.00871087 604 1519940100 2018.03.01 21:35 7.86074000 7.85894000 7.85846000 7.86313000 7.87571031 0.01009856 523 1519940400 2018.03.01 21:40 7.85891000 7.86143000 7.85714000 7.86153000 7.87435028 0.01100287 491 1519940700 2018.03.01 21:45 7.86143000 7.85144000 7.85104000 7.86167000 7.87216835 0.01265683 454 1519941000 2018.03.01 21:50 7.85144000 7.85625000 7.84979000 7.85786000 7.87065232 0.01364514 658 1519941300 2018.03.01 21:55 7.85629000 7.84405000 7.84216000 7.85681000 7.86811876 0.01559053 669 1519941600 2018.03.01 22:00 7.84417000 7.84101000 7.83568000 7.84649000 7.86553697 0.01718123 725 1519941900 2018.03.01 22:05 7.84113000 7.84656000 7.84026000 7.84849000 7.86372964 0.01782326 516 1519942200 2018.03.01 22:10 7.84646000 7.84162000 7.84037000 7.84646000 7.86162396 0.01868557 446 1519942500 2018.03.01 22:15 7.84161000 7.84295000 7.84018000 7.84505000 7.85984549 0.01908745 443 1519942800 2018.03.01 22:20 7.84295000 7.84379000 7.84139000 7.84721000 7.85831640 0.01878814 390 1519943100 2018.03.01 22:25 7.84380000 7.84165000 7.84165000 7.84478000 7.85672912 0.01782355 315 1519943400 2018.03.01 22:30 7.84165000 7.84125000 7.83745000 7.84254000 7.85525492 0.01678984 452 1519943700 2018.03.01 22:35 7.84112000 7.84223000 7.83967000 7.84257000 7.85401445 0.01542618 219 1519944000 2018.03.01 22:40 7.84247000 7.84415000 7.84230000 7.84536000 7.85307498 0.01395530 373 1519944300 2018.03.01 22:45 7.84417000 7.84235000 7.84195000 7.84563000 7.85205355 0.01287158 235 1519944600 2018.03.01 22:50 7.84235000 7.83990000 7.83974000 7.84425000 7.85089607 0.01106965 265 1519944900 2018.03.01 22:55 7.84007000 7.84547000 7.83998000 7.84673000 7.85037930 0.00899676 271 1519945200 2018.03.01 23:00 7.84547000 7.83985000 7.83985000 7.84943000 7.84937651 0.00792177 197 1519945500 2018.03.01 23:05 7.83985000 7.84471000 7.83750000 7.84471000 7.84893208 0.00735040 356 1519945800 2018.03.01 23:10 7.84504000 7.84461000 7.84188000 7.84620000 7.84852046 0.00674598 224 1519946100 2018.03.01 23:15 7.84473000 7.84666000 7.84473000 7.84681000 7.84834327 0.00625068 74 1519946400 2018.03.01 23:20 7.84668000 7.84216000 7.84216000 7.84715000 7.84775439 0.00527329 917 1519946700 2018.03.01 23:25 7.84213000 7.84304000 7.84103000 7.84677000 7.84730540 0.00498118 401 1519947000 2018.03.01 23:30 7.84302000 7.84458000 7.84172000 7.84488000 7.84704584 0.00436839 87 1519947300 2018.03.01 23:35 7.84449000 7.84533000 7.84429000 7.84626000 7.84688242 0.00418915 259 1519947600 2018.03.01 23:40 7.84527000 7.84195000 7.84195000 7.84557000 7.84641267 0.00372024 218 1519947900 2018.03.01 23:45 7.84227000 7.84326000 7.84160000 7.84431000 7.84611241 0.00352452 87 1519948200 2018.03.01 23:50 7.84342000 7.84324000 7.84294000 7.84655000 7.84583885 0.00320675 84 1519948500 2018.03.01 23:55 7.84356000 7.84171000 7.84171000 7.84527000 7.84544563 0.00295207 79 1519948800 2018.03.02 00:00 7.84163000 7.84086000 7.84027000 7.84355000 7.84500890 0.00276373 63 1519949100 2018.03.02 00:05 7.84086000 7.84331000 7.84083000 7.84527000 7.84484710 0.00256993 23 1519949400 2018.03.02 00:10 7.84278000 7.84032000 7.84031000 7.84362000 7.84441595 0.00235841 38 1519949700 2018.03.02 00:15 7.84056000 7.84180000 7.84023000 7.84180000 7.84416681 0.00223683 33 1519950000 2018.03.02 00:20 7.84180000 7.84229000 7.84118000 7.84260000 7.84398807 0.00217896 31 1519950300 2018.03.02 00:25 7.84229000 7.84277000 7.84229000 7.84363000 7.84387206 0.00210875 41 1519950600 2018.03.02 00:30 7.84277000 7.84209000 7.84195000 7.84352000 7.84370234 0.00188407 35 1519950900 2018.03.02 00:35 7.84205000 7.84057000 7.84035000 7.84205000 7.84340402 0.00184611 34 1519951200 2018.03.02 00:40 7.84057000 7.83896000 7.83896000 7.84067000 7.84298078 0.00183209 49 1519951500 2018.03.02 00:45 7.83872000 7.83789000 7.83784000 7.83872000 7.84249595 0.00203609 35 1519951800 2018.03.02 00:50 7.83795000 7.83695000 7.83685000 7.83795000 7.84196776 0.00228066 41 1519952100 2018.03.02 00:55 7.83705000 7.83705000 7.83705000 7.83705000 7.84149940 0.00225767 25 1519952400 2018.03.02 01:00 7.83705000 7.84035000 7.83705000 7.84071000 7.84138994 0.00226606 113 1519952700 2018.03.02 01:05 7.84045000 7.84169000 7.84005000 7.84169000 7.84141851 0.00223754 87 1519953000 2018.03.02 01:10 7.84180000 7.84115000 7.84115000 7.84217000 7.84139294 0.00212102 63 1519953300 2018.03.02 01:15 7.84115000 7.84205000 7.83942000 7.84215000 7.84145552 0.00194853 114 1519953600 2018.03.02 01:20 7.84205000 7.84073000 7.83675000 7.84205000 7.84138642 0.00193547 175 1519953900 2018.03.02 01:25 7.84124000 7.83964000 7.83697000 7.84148000 7.84122009 0.00188308 102 1519954200 2018.03.02 01:30 7.83964000 7.84037000 7.83914000 7.84197000 7.84113913 0.00181348 67 1519954500 2018.03.02 01:35 7.84037000 7.84212000 7.83818000 7.84232000 7.84123255 0.00184960 72 1519954800 2018.03.02 01:40 7.84214000 7.84325000 7.84077000 7.84325000 7.84142469 0.00195785 80 1519955100 2018.03.02 01:45 7.84325000 7.83658000 7.83541000 7.84325000 7.84096329 0.00203099 166 1519955400 2018.03.02 01:50 7.83689000 7.83937000 7.83653000 7.84008000 7.84081155 0.00201947 78 1519955700 2018.03.02 01:55 7.83958000 7.83910000 7.83782000 7.84123000 7.84064854 0.00200471 115 1519956000 2018.03.02 02:00 7.83906000 7.84143000 7.83838000 7.84324000 7.84072297 0.00199654 149 1519956300 2018.03.02 02:05 7.84186000 7.84088000 7.83871000 7.84430000 7.84073792 0.00194844 113 1519956600 2018.03.02 02:10 7.84088000 7.84439000 7.84086000 7.84584000 7.84108574 0.00220204 85 1519956900 2018.03.02 02:15 7.84414000 7.84322000 7.84262000 7.84686000 7.84128900 0.00232388 112 1519957200 2018.03.02 02:20 7.84323000 7.84205000 7.84103000 7.84430000 7.84136148 0.00229693 101 1519957500 2018.03.02 02:25 7.84204000 7.84067000 7.84033000 7.84360000 7.84129562 0.00214665 97 1519957800 2018.03.02 02:30 7.84080000 7.83928000 7.83730000 7.84194000 7.84110366 0.00192393 108 1519958100 2018.03.02 02:35 7.83941000 7.84098000 7.83935000 7.84142000 7.84109188 0.00169633 64 1519958400 2018.03.02 02:40 7.84101000 7.83903000 7.83719000 7.84122000 7.84089551 0.00173937 67 1519958700 2018.03.02 02:45 7.83882000 7.83606000 7.83593000 7.83917000 7.84043499 0.00202952 52 1519959000 2018.03.02 02:50 7.83611000 7.83559000 7.83512000 7.83673000 7.83997356 0.00232204 63 1519959300 2018.03.02 02:55 7.83578000 7.83656000 7.83510000 7.83770000 7.83964846 0.00243394 99 1519959600 2018.03.02 03:00 7.83674000 7.83752000 7.83658000 7.83771000 7.83944575 0.00249740 57 1519959900 2018.03.02 03:05 7.83756000 7.83936000 7.83515000 7.83993000 7.83943758 0.00249856 122 1519960200 2018.03.02 03:10 7.83912000 7.84141000 7.83757000 7.84187000 7.83962543 0.00249789 118 1519960500 2018.03.02 03:15 7.84182000 7.83997000 7.83934000 7.84208000 7.83965825 0.00243343 94 1519960800 2018.03.02 03:20 7.83987000 7.84264000 7.83846000 7.84290000 7.83994222 0.00239137 69 1519961100 2018.03.02 03:25 7.84269000 7.84014000 7.83940000 7.84336000 7.83996106 0.00227029 81 1519961400 2018.03.02 03:30 7.84037000 7.84110000 7.84023000 7.84175000 7.84006953 0.00227815 67 1519961700 2018.03.02 03:35 7.84095000 7.84109000 7.84081000 7.84167000 7.84016672 0.00227711 41 1519962000 2018.03.02 03:40 7.84130000 7.84086000 7.83972000 7.84190000 7.84023274 0.00226657 57 1519962300 2018.03.02 03:45 7.84097000 7.84121000 7.83885000 7.84139000 7.84032582 0.00227750 56 1519962600 2018.03.02 03:50 7.84116000 7.83752000 7.83490000 7.84237000 7.84005860 0.00213357 146 1519962900 2018.03.02 03:55 7.83756000 7.83945000 7.83756000 7.83945000 7.84000063 0.00200598 65 1519963200 2018.03.02 04:00 7.83925000 7.83963000 7.83875000 7.84163000 7.83996534 0.00194601 72 1519963500 2018.03.02 04:05 7.83946000 7.83975000 7.83932000 7.84155000 7.83994483 0.00193495 81 1519963800 2018.03.02 04:10 7.83975000 7.84091000 7.83975000 7.84148000 7.84003675 0.00196255 76 1519964100 2018.03.02 04:15 7.84092000 7.84075000 7.83965000 7.84120000 7.84010468 0.00197644 70 1519964400 2018.03.02 04:20 7.84075000 7.83915000 7.83915000 7.84140000 7.84001376 0.00194899 53 1519964700 2018.03.02 04:25 7.83867000 7.84255000 7.83817000 7.84255000 7.84025530 0.00186337 57 1519965000 2018.03.02 04:30 7.84255000 7.84355000 7.84195000 7.84395000 7.84056908 0.00173916 91 1519965300 2018.03.02 04:35 7.84355000 7.84385000 7.84266000 7.84395000 7.84088155 0.00168071 64 1519965600 2018.03.02 04:40 7.84385000 7.84265000 7.84265000 7.84435000 7.84104998 0.00156398 59 1519965900 2018.03.02 04:45 7.84265000 7.84209000 7.84175000 7.84425000 7.84114903 0.00154090 81 1519966200 2018.03.02 04:50 7.84199000 7.84205000 7.84030000 7.84316000 7.84123483 0.00156098 120 1519966500 2018.03.02 04:55 7.84231000 7.84347000 7.84153000 7.84464000 7.84144771 0.00163031 125 1519966800 2018.03.02 05:00 7.84377000 7.84147000 7.84102000 7.84399000 7.84144983 0.00160875 188 1519967100 2018.03.02 05:05 7.84159000 7.84735000 7.84132000 7.84974000 7.84201175 0.00211588 145 1519967400 2018.03.02 05:10 7.84735000 7.84625000 7.84515000 7.84924000 7.84241539 0.00238402 141 1519967700 2018.03.02 05:15 7.84631000 7.84609000 7.84255000 7.84815000 7.84276536 0.00258129 133 1519968000 2018.03.02 05:20 7.84613000 7.84281000 7.84105000 7.84635000 7.84276961 0.00254698 160 1519968300 2018.03.02 05:25 7.84349000 7.84152000 7.84115000 7.84477000 7.84265060 0.00251169 124 1519968600 2018.03.02 05:30 7.84181000 7.84045000 7.84015000 7.84425000 7.84244102 0.00226431 160 1519968900 2018.03.02 05:35 7.84045000 7.83899000 7.83899000 7.84355000 7.84211235 0.00229534 177 1519969200 2018.03.02 05:40 7.83942000 7.84120000 7.83878000 7.84542000 7.84202546 0.00224724 182 1519969500 2018.03.02 05:45 7.84120000 7.84233000 7.83719000 7.84359000 7.84205446 0.00218419 166 1519969800 2018.03.02 05:50 7.84247000 7.84357000 7.83816000 7.84465000 7.84219880 0.00216364 162 1519970100 2018.03.02 05:55 7.84333000 7.83767000 7.83767000 7.84374000 7.84176748 0.00245096 164 1519970400 2018.03.02 06:00 7.83758000 7.83678000 7.83406000 7.83907000 7.84129249 0.00276996 110 1519970700 2018.03.02 06:05 7.83662000 7.83473000 7.83370000 7.83697000 7.84066749 0.00330928 118 1519971000 2018.03.02 06:10 7.83449000 7.83568000 7.83307000 7.83625000 7.84019249 0.00358380 103 1519971300 2018.03.02 06:15 7.83574000 7.83649000 7.83574000 7.83765000 7.83983987 0.00369897 45 1519971600 2018.03.02 06:20 7.83621000 7.83882000 7.83602000 7.83882000 7.83974274 0.00368409 62 1519971900 2018.03.02 06:25 7.83882000 7.83856000 7.83687000 7.84133000 7.83963010 0.00369066 88 1519972200 2018.03.02 06:30 7.83881000 7.84121000 7.83786000 7.84121000 7.83978057 0.00362381 58 1519972500 2018.03.02 06:35 7.84120000 7.84024000 7.84016000 7.84120000 7.83982432 0.00352012 33 1519972800 2018.03.02 06:40 7.84021000 7.84016000 7.84003000 7.84079000 7.83985629 0.00349520 30 1519973100 2018.03.02 06:45 7.84009000 7.84078000 7.84002000 7.84081000 7.83994426 0.00306523 33 1519973400 2018.03.02 06:50 7.84077000 7.84071000 7.84002000 7.84077000 7.84001719 0.00272816 28 1519973700 2018.03.02 06:55 7.84055000 7.84127000 7.84008000 7.84145000 7.84013651 0.00240160 32 1519974000 2018.03.02 07:00 7.84140000 7.84195000 7.84140000 7.84244000 7.84030922 0.00240223 26 1519974300 2018.03.02 07:05 7.84210000 7.84076000 7.83881000 7.84210000 7.84035215 0.00240183 56 1519974600 2018.03.02 07:10 7.84071000 7.84427000 7.84071000 7.84446000 7.84072528 0.00266096 35 1519974900 2018.03.02 07:15 7.84447000 7.84176000 7.84154000 7.84574000 7.84082382 0.00267335 85 1519975200 2018.03.02 07:20 7.84175000 7.84146000 7.84085000 7.84201000 7.84088441 0.00269598 28 1519975500 2018.03.02 07:25 7.84157000 7.84214000 7.84142000 7.84214000 7.84100399 0.00273501 28 1519975800 2018.03.02 07:30 7.84215000 7.84150000 7.84080000 7.84239000 7.84105123 0.00269721 40 1519976100 2018.03.02 07:35 7.84133000 7.84133000 7.84053000 7.84199000 7.84107778 0.00260040 51 1519976400 2018.03.02 07:40 7.84132000 7.84258000 7.84132000 7.84324000 7.84122085 0.00248771 39 1519976700 2018.03.02 07:45 7.84236000 7.84137000 7.83974000 7.84236000 7.84123505 0.00202475 67 1519977000 2018.03.02 07:50 7.84121000 7.83702000 7.83680000 7.84204000 7.84083362 0.00178657 92 1519977300 2018.03.02 07:55 7.83721000 7.84042000 7.83721000 7.84112000 7.84079423 0.00150501 115 1519977600 2018.03.02 08:00 7.84063000 7.84384000 7.84015000 7.84463000 7.84108430 0.00154989 110 1519977900 2018.03.02 08:05 7.84363000 7.84581000 7.84354000 7.84657000 7.84153437 0.00173276 88 1519978200 2018.03.02 08:10 7.84570000 7.84502000 7.84456000 7.84572000 7.84186633 0.00189525 50 1519978500 2018.03.02 08:15 7.84483000 7.84708000 7.84483000 7.84826000 7.84236287 0.00220716 80 1519978800 2018.03.02 08:20 7.84726000 7.84236000 7.84236000 7.84807000 7.84236260 0.00215147 75 1519979100 2018.03.02 08:25 7.84242000 7.84363000 7.84034000 7.84363000 7.84248330 0.00214714 110 1519979400 2018.03.02 08:30 7.84363000 7.84226000 7.84192000 7.84363000 7.84246204 0.00210998 123 1519979700 2018.03.02 08:35 7.84226000 7.84436000 7.84226000 7.84436000 7.84264280 0.00213621 105 1519980000 2018.03.02 08:40 7.84436000 7.84507000 7.84350000 7.84605000 7.84287396 0.00220455 97 1519980300 2018.03.02 08:45 7.84512000 7.84210000 7.84138000 7.84513000 7.84280025 0.00215789 80 1519980600 2018.03.02 08:50 7.84209000 7.84499000 7.84209000 7.84560000 7.84300880 0.00219767 88 1519980900 2018.03.02 08:55 7.84469000 7.84750000 7.84455000 7.84760000 7.84343653 0.00242324 65 1519981200 2018.03.02 09:00 7.84764000 7.84693000 7.84638000 7.84914000 7.84376924 0.00253869 347 1519981500 2018.03.02 09:05 7.84693000 7.84719000 7.84650000 7.85043000 7.84409503 0.00266496 474 1519981800 2018.03.02 09:10 7.84725000 7.84449000 7.84374000 7.84766000 7.84413264 0.00260752 329 1519982100 2018.03.02 09:15 7.84453000 7.84766000 7.84400000 7.84806000 7.84446858 0.00267844 487 1519982400 2018.03.02 09:20 7.84784000 7.85235000 7.84671000 7.85482000 7.84521919 0.00324175 466 1519982700 2018.03.02 09:25 7.85209000 7.85455000 7.85204000 7.85794000 7.84610784 0.00385865 532 1519983000 2018.03.02 09:30 7.85466000 7.85618000 7.85225000 7.85640000 7.84706709 0.00407378 490 1519983300 2018.03.02 09:35 7.85634000 7.85839000 7.85571000 7.86319000 7.84814547 0.00468131 644 1519983600 2018.03.02 09:40 7.85829000 7.85719000 7.85625000 7.85955000 7.84900685 0.00514702 292 1519983900 2018.03.02 09:45 7.85725000 7.85797000 7.85555000 7.85977000 7.84986048 0.00564134 485 1519984200 2018.03.02 09:50 7.85809000 7.85429000 7.85199000 7.85891000 7.85028234 0.00571701 488 1519984500 2018.03.02 09:55 7.85427000 7.85334000 7.85072000 7.85519000 7.85057355 0.00577833 635 1519984800 2018.03.02 10:00 7.85349000 7.86078000 7.85113000 7.86122000 7.85154559 0.00609638 709 1519985100 2018.03.02 10:05 7.86086000 7.86035000 7.85882000 7.86295000 7.85238411 0.00630077 474 1519985400 2018.03.02 10:10 7.86026000 7.85856000 7.85760000 7.86250000 7.85297229 0.00613339 473 1519985700 2018.03.02 10:15 7.85855000 7.85857000 7.85504000 7.86190000 7.85350540 0.00602885 422 1519986000 2018.03.02 10:20 7.85873000 7.85171000 7.85107000 7.85886000 7.85333441 0.00572039 524 1519986300 2018.03.02 10:25 7.85191000 7.85447000 7.85180000 7.85824000 7.85344256 0.00514588 383 1519986600 2018.03.02 10:30 7.85460000 7.85190000 7.84996000 7.85460000 7.85329565 0.00480931 372 1519986900 2018.03.02 10:35 7.85198000 7.84926000 7.84768000 7.85289000 7.85291130 0.00477542 428 1519987200 2018.03.02 10:40 7.84926000 7.84682000 7.84423000 7.84956000 7.85233118 0.00492340 584 1519987500 2018.03.02 10:45 7.84688000 7.84775000 7.84517000 7.84884000 7.85189488 0.00504629 405 1519987800 2018.03.02 10:50 7.84758000 7.85164000 7.84758000 7.85446000 7.85187060 0.00477897 357 1519988100 2018.03.02 10:55 7.85149000 7.85392000 7.84971000 7.85657000 7.85206578 0.00460151 450 1519988400 2018.03.02 11:00 7.85404000 7.86042000 7.85155000 7.86080000 7.85286142 0.00455826 497 1519988700 2018.03.02 11:05 7.86051000 7.86564000 7.86033000 7.86759000 7.85407843 0.00489510 465 1519989000 2018.03.02 11:10 7.86552000 7.86886000 7.86501000 7.87428000 7.85548620 0.00556596 692 1519989300 2018.03.02 11:15 7.86886000 7.86193000 7.86120000 7.86887000 7.85609989 0.00566135 510 1519989600 2018.03.02 11:20 7.86193000 7.86134000 7.85961000 7.86423000 7.85659895 0.00576524 444 1519989900 2018.03.02 11:25 7.86120000 7.86061000 7.85995000 7.86223000 7.85698096 0.00583845 211 1519990200 2018.03.02 11:30 7.86070000 7.86458000 7.86065000 7.86937000 7.85770468 0.00607714 530 1519990500 2018.03.02 11:35 7.86452000 7.86116000 7.86015000 7.86895000 7.85803375 0.00606714 737 1519990800 2018.03.02 11:40 7.86116000 7.86553000 7.86079000 7.86648000 7.85874768 0.00633689 372 1519991100 2018.03.02 11:45 7.86540000 7.86417000 7.86127000 7.86601000 7.85926409 0.00652661 391 1519991400 2018.03.02 11:50 7.86430000 7.86311000 7.86097000 7.86504000 7.85963037 0.00665187 475 1519991700 2018.03.02 11:55 7.86318000 7.86757000 7.86173000 7.86815000 7.86038653 0.00703162 573 1519992000 2018.03.02 12:00 7.86766000 7.87018000 7.86590000 7.87018000 7.86131924 0.00727452 472 1519992300 2018.03.02 12:05 7.86993000 7.86959000 7.86525000 7.87094000 7.86210693 0.00749807 721 1519992600 2018.03.02 12:10 7.86959000 7.88326000 7.86803000 7.88326000 7.86412151 0.00885493 619 1519992900 2018.03.02 12:15 7.88304000 7.88190000 7.88093000 7.88520000 7.86581470 0.00938857 584 1519993200 2018.03.02 12:20 7.88165000 7.88621000 7.88081000 7.88657000 7.86775711 0.00979906 356 1519993500 2018.03.02 12:25 7.88610000 7.88131000 7.87710000 7.88697000 7.86904786 0.00940392 809 1519993800 2018.03.02 12:30 7.88100000 7.78593000 7.75424000 7.88106000 7.86113187 0.01998138 2262 1519994100 2018.03.02 12:35 7.78597000 7.80128000 7.78510000 7.81535000 7.85543169 0.02468535 1880 1519994400 2018.03.02 12:40 7.80132000 7.81595000 7.79978000 7.81829000 7.85167153 0.02696438 1012 1519994700 2018.03.02 12:45 7.81595000 7.78727000 7.78305000 7.82159000 7.84553805 0.03168938 1220 1519995000 2018.03.02 12:50 7.78733000 7.79321000 7.78456000 7.80355000 7.84055443 0.03458677 1018 1519995300 2018.03.02 12:55 7.79321000 7.78656000 7.78508000 7.79573000 7.83541210 0.03764857 900 1519995600 2018.03.02 13:00 7.78653000 7.78216000 7.78060000 7.78792000 7.83034047 0.04042440 719 1519995900 2018.03.02 13:05 7.78228000 7.77646000 7.77597000 7.78297000 7.82520900 0.04304034 1124 1519996200 2018.03.02 13:10 7.77628000 7.77496000 7.77496000 7.78360000 7.82042338 0.04490838 1128 1519996500 2018.03.02 13:15 7.77496000 7.76971000 7.76916000 7.78005000 7.81559354 0.04670405 1100 1519996800 2018.03.02 13:20 7.76962000 7.78407000 7.76954000 7.78591000 7.81259129 0.04668223 843 1519997100 2018.03.02 13:25 7.78406000 7.79192000 7.78288000 7.79593000 7.81062260 0.04594542 638 1519997400 2018.03.02 13:30 7.79214000 7.79358000 7.78982000 7.79443000 7.80899949 0.04492312 473 1519997700 2018.03.02 13:35 7.79370000 7.79492000 7.79214000 7.79836000 7.80765859 0.04331007 546 1519998000 2018.03.02 13:40 7.79505000 7.79339000 7.78767000 7.79647000 7.80629968 0.04127077 662 1519998300 2018.03.02 13:45 7.79325000 7.79664000 7.79310000 7.79926000 7.80537971 0.03888055 547 1519998600 2018.03.02 13:50 7.79654000 7.80558000 7.79457000 7.80626000 7.80539878 0.03476319 543 1519998900 2018.03.02 13:55 7.80572000 7.80915000 7.80071000 7.81020000 7.80575604 0.03033447 558 1519999200 2018.03.02 14:00 7.80915000 7.81244000 7.80564000 7.81311000 7.80639261 0.02470927 496 1519999500 2018.03.02 14:05 7.81279000 7.81745000 7.81074000 7.82307000 7.80744569 0.01907922 603 1519999800 2018.03.02 14:10 7.81745000 7.81751000 7.80768000 7.82159000 7.80840420 0.01924341 492 1520000100 2018.03.02 14:15 7.81761000 7.81586000 7.81586000 7.82136000 7.80911428 0.01971691 505 1520000400 2018.03.02 14:20 7.81587000 7.81086000 7.80817000 7.81597000 7.80928054 0.01977538 404 1520000700 2018.03.02 14:25 7.81080000 7.79837000 7.79795000 7.81106000 7.80824144 0.01862185 633 1520001000 2018.03.02 14:30 7.79837000 7.79970000 7.79759000 7.80336000 7.80742797 0.01791055 533 1520001300 2018.03.02 14:35 7.79970000 7.80120000 7.79767000 7.80162000 7.80683483 0.01700843 291 1520001600 2018.03.02 14:40 7.80120000 7.80095000 7.80072000 7.80884000 7.80627437 0.01585091 497 1520001900 2018.03.02 14:45 7.80108000 7.80438000 7.80053000 7.80655000 7.80609395 0.01430461 356 1520002200 2018.03.02 14:50 7.80439000 7.80812000 7.80346000 7.80938000 7.80628691 0.01257983 404 1520002500 2018.03.02 14:55 7.80822000 7.80679000 7.80414000 7.81094000 7.80633482 0.00957469 669 1520002800 2018.03.02 15:00 7.80674000 7.79930000 7.79655000 7.80674000 7.80566484 0.00815823 616 1520003100 2018.03.02 15:05 7.79943000 7.79621000 7.79519000 7.80146000 7.80476438 0.00772069 370 1520003400 2018.03.02 15:10 7.79626000 7.81087000 7.79465000 7.81164000 7.80534587 0.00743644 616 1520003700 2018.03.02 15:15 7.81075000 7.81737000 7.81062000 7.81848000 7.80649102 0.00752747 465 1520004000 2018.03.02 15:20 7.81711000 7.82135000 7.81549000 7.82213000 7.80790616 0.00763238 528 1520004300 2018.03.02 15:25 7.82133000 7.81767000 7.81647000 7.82435000 7.80883605 0.00750525 507 1520004600 2018.03.02 15:30 7.81767000 7.81491000 7.81491000 7.81961000 7.80941452 0.00760011 339 1520004900 2018.03.02 15:35 7.81491000 7.81085000 7.80941000 7.81491000 7.80955123 0.00761339 365 1520005200 2018.03.02 15:40 7.81091000 7.81215000 7.81063000 7.81800000 7.80979874 0.00762705 519 1520005500 2018.03.02 15:45 7.81208000 7.82663000 7.81194000 7.83068000 7.81140171 0.00853044 781 1520005800 2018.03.02 15:50 7.82661000 7.81913000 7.81695000 7.82661000 7.81213774 0.00877689 576 1520006100 2018.03.02 15:55 7.81895000 7.81584000 7.81523000 7.82050000 7.81249034 0.00888354 584 1520006400 2018.03.02 16:00 7.81604000 7.81857000 7.81565000 7.81939000 7.81306935 0.00915592 623 1520006700 2018.03.02 16:05 7.81870000 7.82290000 7.81853000 7.82408000 7.81400560 0.00906383 548 1520007000 2018.03.02 16:10 7.82290000 7.82451000 7.81995000 7.82631000 7.81500602 0.00902668 658 1520007300 2018.03.02 16:15 7.82459000 7.82518000 7.81955000 7.82573000 7.81597497 0.00897925 533 1520007600 2018.03.02 16:20 7.82534000 7.81982000 7.81816000 7.82616000 7.81634117 0.00843799 574 1520007900 2018.03.02 16:25 7.81987000 7.81413000 7.81382000 7.82034000 7.81613058 0.00798865 500 1520008200 2018.03.02 16:30 7.81405000 7.82119000 7.81273000 7.82179000 7.81661243 0.00790386 654 1520008500 2018.03.02 16:35 7.82115000 7.82753000 7.81623000 7.83083000 7.81765220 0.00801788 657 1520008800 2018.03.02 16:40 7.82747000 7.82564000 7.82185000 7.83034000 7.81841294 0.00710631 553 1520009100 2018.03.02 16:45 7.82564000 7.82866000 7.82564000 7.83285000 7.81938885 0.00542712 767 1520009400 2018.03.02 16:50 7.82895000 7.82188000 7.81945000 7.83126000 7.81962610 0.00507558 711 1520009700 2018.03.02 16:55 7.82190000 7.81496000 7.81496000 7.82601000 7.81918171 0.00522312 506 1520010000 2018.03.02 17:00 7.81426000 7.80576000 7.80344000 7.81820000 7.81790345 0.00618332 625 1520010300 2018.03.02 17:05 7.80593000 7.80840000 7.80185000 7.81152000 7.81699836 0.00674000 916 1520010600 2018.03.02 17:10 7.80830000 7.80603000 7.80405000 7.81380000 7.81595376 0.00744501 593 1520010900 2018.03.02 17:15 7.80605000 7.80925000 7.80425000 7.81251000 7.81531530 0.00774043 588 1520011200 2018.03.02 17:20 7.80925000 7.80873000 7.80781000 7.81547000 7.81468813 0.00810183 523 1520011500 2018.03.02 17:25 7.80873000 7.81214000 7.80571000 7.81437000 7.81444545 0.00776297 699 1520011800 2018.03.02 17:30 7.81214000 7.80952000 7.80661000 7.81417000 7.81397636 0.00793890 559 1520012100 2018.03.02 17:35 7.80963000 7.81548000 7.80948000 7.81815000 7.81411957 0.00788137 836 1520012400 2018.03.02 17:40 7.81545000 7.81045000 7.80958000 7.81653000 7.81377008 0.00797875 619 1520012700 2018.03.02 17:45 7.81055000 7.81559000 7.80896000 7.81574000 7.81394341 0.00767015 448 1520013000 2018.03.02 17:50 7.81570000 7.81816000 7.81570000 7.82035000 7.81434499 0.00725998 536 1520013300 2018.03.02 17:55 7.81813000 7.82554000 7.81425000 7.82823000 7.81541118 0.00712973 808 1520013600 2018.03.02 18:00 7.82554000 7.82266000 7.81423000 7.82861000 7.81610154 0.00721351 923 1520013900 2018.03.02 18:05 7.82264000 7.82310000 7.82085000 7.82687000 7.81676806 0.00735919 743 1520014200 2018.03.02 18:10 7.82336000 7.82456000 7.82105000 7.82791000 7.81751015 0.00754085 660 1520014500 2018.03.02 18:15 7.82456000 7.82618000 7.82213000 7.82810000 7.81833585 0.00759808 667 1520014800 2018.03.02 18:20 7.82600000 7.82050000 7.82007000 7.82888000 7.81854196 0.00749314 746 1520015100 2018.03.02 18:25 7.82110000 7.81250000 7.80965000 7.82134000 7.81796654 0.00705436 682 1520015400 2018.03.02 18:30 7.81231000 7.81287000 7.80903000 7.81564000 7.81748115 0.00691146 451 1520015700 2018.03.02 18:35 7.81287000 7.80835000 7.80665000 7.81386000 7.81661152 0.00690596 513 1520016000 2018.03.02 18:40 7.80809000 7.80875000 7.80515000 7.80967000 7.81586280 0.00655357 391 1520016300 2018.03.02 18:45 7.80875000 7.80785000 7.80605000 7.81060000 7.81509968 0.00651949 367 1520016600 2018.03.02 18:50 7.80785000 7.80571000 7.80514000 7.80785000 7.81420542 0.00657510 451 1520016900 2018.03.02 18:55 7.80560000 7.80573000 7.80045000 7.80699000 7.81339824 0.00686116 329 1520017200 2018.03.02 19:00 7.80599000 7.80046000 7.79941000 7.80645000 7.81216603 0.00762291 299 1520017500 2018.03.02 19:05 7.80052000 7.79700000 7.79700000 7.80134000 7.81072164 0.00869986 220 1520017800 2018.03.02 19:10 7.79708000 7.79987000 7.79708000 7.80046000 7.80968815 0.00934966 219 1520018100 2018.03.02 19:15 7.79978000 7.80337000 7.79922000 7.80358000 7.80908642 0.00956205 264 1520018400 2018.03.02 19:20 7.80365000 7.80532000 7.80218000 7.80615000 7.80872772 0.00971668 184 1520018700 2018.03.02 19:25 7.80502000 7.80725000 7.80454000 7.80868000 7.80858698 0.00964621 214 1520019000 2018.03.02 19:30 7.80734000 7.80696000 7.80389000 7.80753000 7.80843203 0.00945736 217 1520019300 2018.03.02 19:35 7.80699000 7.80739000 7.80574000 7.80802000 7.80833279 0.00867445 150 1520019600 2018.03.02 19:40 7.80711000 7.80877000 7.80491000 7.80943000 7.80837443 0.00805521 230 1520019900 2018.03.02 19:45 7.80877000 7.80433000 7.80430000 7.80887000 7.80798925 0.00743307 186 1520020200 2018.03.02 19:50 7.80420000 7.80061000 7.80014000 7.80474000 7.80728646 0.00663579 216 1520020500 2018.03.02 19:55 7.80062000 7.80101000 7.79918000 7.80203000 7.80668870 0.00522010 169 1520020800 2018.03.02 20:00 7.80101000 7.80381000 7.79922000 7.80381000 7.80641454 0.00418238 321 1520021100 2018.03.02 20:05 7.80381000 7.79544000 7.79515000 7.80386000 7.80536935 0.00434072 233 1520021400 2018.03.02 20:10 7.79555000 7.80070000 7.79539000 7.80092000 7.80492465 0.00400501 187 1520021700 2018.03.02 20:15 7.80053000 7.79866000 7.79613000 7.80066000 7.80432801 0.00400144 124 1520022000 2018.03.02 20:20 7.79889000 7.79779000 7.79704000 7.79989000 7.80370535 0.00397270 239 1520022300 2018.03.02 20:25 7.79772000 7.79560000 7.79308000 7.79775000 7.80293341 0.00407645 208 1520022600 2018.03.02 20:30 7.79603000 7.79960000 7.79258000 7.79960000 7.80261594 0.00403550 329 1520022900 2018.03.02 20:35 7.79958000 7.79604000 7.79529000 7.80076000 7.80198966 0.00411773 185 1520023200 2018.03.02 20:40 7.79644000 7.79423000 7.79410000 7.79655000 7.80125065 0.00438290 101 1520023500 2018.03.02 20:45 7.79429000 7.78980000 7.78890000 7.79438000 7.80016011 0.00501285 228 1520023800 2018.03.02 20:50 7.78987000 7.78919000 7.78853000 7.79037000 7.79911534 0.00570192 134 1520024100 2018.03.02 20:55 7.78914000 7.78981000 7.78688000 7.79588000 7.79822911 0.00613255 276 1520024400 2018.03.02 21:00 7.78981000 7.79025000 7.78859000 7.79217000 7.79746920 0.00631006 107 1520024700 2018.03.02 21:05 7.79017000 7.78842000 7.78834000 7.79017000 7.79660737 0.00637563 94 1520025000 2018.03.02 21:10 7.78844000 7.78806000 7.78752000 7.79016000 7.79579333 0.00634071 124 1520025300 2018.03.02 21:15 7.78795000 7.78944000 7.78766000 7.78944000 7.79518825 0.00601742 69 1520025600 2018.03.02 21:20 7.78935000 7.78820000 7.78686000 7.78939000 7.79452271 0.00544851 95 1520025900 2018.03.02 21:25 7.78820000 7.78772000 7.78620000 7.78874000 7.79387483 0.00521700 124 1520026200 2018.03.02 21:30 7.78780000 7.78463000 7.78378000 7.78834000 7.79299437 0.00540339 337 1520026500 2018.03.02 21:35 7.78458000 7.78341000 7.78337000 7.78477000 7.79208157 0.00552999 143 1520026800 2018.03.02 21:40 7.78355000 7.78371000 7.78312000 7.78371000 7.79128428 0.00519339 95 1520027100 2018.03.02 21:45 7.78359000 7.78113000 7.78085000 7.78367000 7.79031721 0.00559460 86 1520027400 2018.03.02 21:50 7.78114000 7.77982000 7.77982000 7.78136000 7.78931747 0.00559780 131 1520027700 2018.03.02 21:55 7.77988000 7.78406000 7.77982000 7.78406000 7.78881676 0.00532275 220 1520028000 2018.03.02 22:00 7.78415000 7.78270000 7.78222000 7.78648000 7.78823421 0.00508952 244 1520028300 2018.03.02 22:05 7.78260000 7.78523000 7.78260000 7.78618000 7.78794810 0.00484349 268 1520028600 2018.03.02 22:10 7.78504000 7.78388000 7.78250000 7.78597000 7.78756066 0.00411139 174 1520028900 2018.03.02 22:15 7.78402000 7.78815000 7.78392000 7.79062000 7.78761679 0.00366576 175 1520029200 2018.03.02 22:20 7.78815000 7.78495000 7.78471000 7.78815000 7.78736281 0.00330377 177 1520029500 2018.03.02 22:25 7.78465000 7.78355000 7.78247000 7.78634000 7.78699968 0.00321760 190 1520029800 2018.03.02 22:30 7.78369000 7.78368000 7.78292000 7.78682000 7.78668352 0.00313704 270 1520030100 2018.03.02 22:35 7.78368000 7.78710000 7.78306000 7.78837000 7.78672319 0.00307636 287 1520030400 2018.03.02 22:40 7.78710000 7.78421000 7.78279000 7.78745000 7.78648384 0.00290506 294 1520030700 2018.03.02 22:45 7.78427000 7.78310000 7.78265000 7.78735000 7.78616157 0.00280473 138 1520031000 2018.03.02 22:50 7.78342000 7.77858000 7.77850000 7.78369000 7.78543951 0.00291267 161 1520031300 2018.03.02 22:55 7.77880000 7.78295000 7.77842000 7.78624000 7.78520242 0.00271753 310 1520031600 2018.03.02 23:00 7.78325000 7.78688000 7.78241000 7.78785000 7.78536219 0.00273771 192 1520031900 2018.03.02 23:05 7.78667000 7.78562000 7.78452000 7.78670000 7.78538674 0.00270083 57 1520032200 2018.03.02 23:10 7.78571000 7.78739000 7.78551000 7.78927000 7.78557753 0.00283375 67 1520032500 2018.03.02 23:15 7.78739000 7.78548000 7.78441000 7.78988000 7.78556824 0.00278720 79 1520032800 2018.03.02 23:20 7.78540000 7.78508000 7.78491000 7.78623000 7.78552174 0.00273506 56 1520033100 2018.03.02 23:25 7.78493000 7.78555000 7.78454000 7.78555000 7.78552443 0.00255387 74 1520033400 2018.03.02 23:30 7.78538000 7.78455000 7.78405000 7.78562000 7.78543163 0.00218773 58 1520033700 2018.03.02 23:35 7.78455000 7.78566000 7.78440000 7.78566000 7.78545338 0.00217402 78 1520034000 2018.03.02 23:40 7.78561000 7.78744000 7.78454000 7.78744000 7.78564258 0.00218411 72 1520034300 2018.03.02 23:45 7.78744000 7.78243000 7.78243000 7.78744000 7.78533662 0.00220520 60 1520034600 2018.03.02 23:50 7.78234000 7.78373000 7.78190000 7.78384000 7.78518361 0.00217860 49 1520208000 2018.03.05 00:00 7.76045000 7.76568000 7.75832000 7.76745000 7.78332612 0.00460349 98 1520208300 2018.03.05 00:05 7.76715000 7.76600000 7.76462000 7.77358000 7.78167601 0.00606922 156 1520208600 2018.03.05 00:10 7.76548000 7.76022000 7.75776000 7.76790000 7.77963258 0.00796278 118 1520208900 2018.03.05 00:15 7.75988000 7.75884000 7.75142000 7.76487000 7.77765234 0.00953232 203 1520209200 2018.03.05 00:20 7.75926000 7.76312000 7.75310000 7.76583000 7.77626831 0.01014667 117 1520209500 2018.03.05 00:25 7.76290000 7.76167000 7.76167000 7.76489000 7.77487799 0.01082594 41 1520209800 2018.03.05 00:30 7.76196000 7.76571000 7.76196000 7.76571000 7.77400485 0.01107776 60 1520210100 2018.03.05 00:35 7.76556000 7.76382000 7.76295000 7.76564000 7.77303486 0.01150768 54 1520210400 2018.03.05 00:40 7.76416000 7.76647000 7.76236000 7.76647000 7.77240964 0.01154224 55 1520210700 2018.03.05 00:45 7.76619000 7.76863000 7.76485000 7.77245000 7.77204967 0.01118989 158 1520211000 2018.03.05 00:50 7.76897000 7.76540000 7.76385000 7.76939000 7.77141637 0.01098348 98 1520211300 2018.03.05 00:55 7.76567000 7.76757000 7.76383000 7.76757000 7.77105005 0.01047179 155 1520211600 2018.03.05 01:00 7.76707000 7.77015000 7.76582000 7.77059000 7.77096433 0.00997188 124 1520211900 2018.03.05 01:05 7.77036000 7.77296000 7.77036000 7.77497000 7.77115439 0.00946526 69 1520212200 2018.03.05 01:10 7.77350000 7.77357000 7.77238000 7.77598000 7.77138445 0.00893263 57 1520212500 2018.03.05 01:15 7.77354000 7.78311000 7.77326000 7.78454000 7.77250117 0.00899882 220 1520212800 2018.03.05 01:20 7.78368000 7.78422000 7.77828000 7.78830000 7.77361725 0.00920964 275 1520213100 2018.03.05 01:25 7.78468000 7.78628000 7.78195000 7.78921000 7.77482323 0.00960755 392 1520213400 2018.03.05 01:30 7.78607000 7.78738000 7.78405000 7.78962000 7.77601911 0.01041749 230 1520213700 2018.03.05 01:35 7.78678000 7.78446000 7.78416000 7.78929000 7.77682300 0.01087247 149 1520214000 2018.03.05 01:40 7.78470000 7.78332000 7.78332000 7.78604000 7.77744177 0.01099562 81 1520214300 2018.03.05 01:45 7.78349000 7.78242000 7.78188000 7.78434000 7.77791588 0.01097907 107 1520214600 2018.03.05 01:50 7.78242000 7.78330000 7.78186000 7.78535000 7.77842866 0.01053569 87 1520214900 2018.03.05 01:55 7.78364000 7.78233000 7.78193000 7.78427000 7.77880021 0.00976805 100 1520215200 2018.03.05 02:00 7.78259000 7.78073000 7.77894000 7.78367000 7.77898400 0.00919184 186 1520215500 2018.03.05 02:05 7.78080000 7.78013000 7.77936000 7.78142000 7.77909314 0.00837255 76 1520215800 2018.03.05 02:10 7.77994000 7.77759000 7.77759000 7.78047000 7.77894999 0.00779316 87 1520216100 2018.03.05 02:15 7.77776000 7.77704000 7.77695000 7.77865000 7.77876808 0.00700742 83 1520216400 2018.03.05 02:20 7.77685000 7.77765000 7.77685000 7.78055000 7.77866160 0.00644514 113 1520216700 2018.03.05 02:25 7.77765000 7.77745000 7.77695000 7.77905000 7.77854621 0.00605302 78 1520217000 2018.03.05 02:30 7.77713000 7.77624000 7.77435000 7.77713000 7.77832657 0.00535583 114 1520217300 2018.03.05 02:35 7.77605000 7.77565000 7.77015000 7.77705000 7.77807166 0.00490649 159 1520217600 2018.03.05 02:40 7.77595000 7.77851000 7.77595000 7.77900000 7.77811341 0.00455722 68 1520217900 2018.03.05 02:45 7.77847000 7.78087000 7.77723000 7.78087000 7.77837594 0.00431011 93 1520218200 2018.03.05 02:50 7.78100000 7.78405000 7.78073000 7.79347000 7.77891633 0.00404232 125 1520218500 2018.03.05 02:55 7.78405000 7.78415000 7.78305000 7.78645000 7.77941477 0.00384889 82 1520218800 2018.03.05 03:00 7.78415000 7.78756000 7.78345000 7.78756000 7.78019051 0.00381673 95 1520219100 2018.03.05 03:05 7.78743000 7.78611000 7.78415000 7.78772000 7.78075427 0.00367141 117 1520219400 2018.03.05 03:10 7.78591000 7.78444000 7.78409000 7.78634000 7.78110529 0.00343129 62 1520219700 2018.03.05 03:15 7.78438000 7.78376000 7.78367000 7.78534000 7.78135812 0.00340546 51 1520220000 2018.03.05 03:20 7.78373000 7.78285000 7.78155000 7.78373000 7.78150020 0.00340554 72 1520220300 2018.03.05 03:25 7.78285000 7.78305000 7.78255000 7.78345000 7.78164780 0.00343422 57 1520220600 2018.03.05 03:30 7.78265000 7.78481000 7.78235000 7.78481000 7.78194896 0.00353392 105 1520220900 2018.03.05 03:35 7.78465000 7.78415000 7.78335000 7.78465000 7.78215859 0.00360874 70 1520221200 2018.03.05 03:40 7.78425000 7.78315000 7.78305000 7.78495000 7.78225301 0.00362089 73 1520221500 2018.03.05 03:45 7.78315000 7.78445000 7.78245000 7.78445000 7.78246224 0.00366222 59 1520221800 2018.03.05 03:50 7.78445000 7.78695000 7.78429000 7.78735000 7.78288965 0.00369949 81 1520222100 2018.03.05 03:55 7.78693000 7.79085000 7.78693000 7.79086000 7.78364778 0.00397508 64 1520222400 2018.03.05 04:00 7.79063000 7.79273000 7.79032000 7.79325000 7.78451275 0.00435624 69 1520222700 2018.03.05 04:05 7.79255000 7.79287000 7.79204000 7.79411000 7.78530868 0.00456635 73 1520223000 2018.03.05 04:10 7.79286000 7.79506000 7.79192000 7.79545000 7.78623738 0.00472976 62 1520223300 2018.03.05 04:15 7.79527000 7.79435000 7.79425000 7.79626000 7.78701001 0.00454487 77 1520223600 2018.03.05 04:20 7.79435000 7.79285000 7.79275000 7.79435000 7.78756620 0.00437280 74 1520223900 2018.03.05 04:25 7.79285000 7.79055000 7.79045000 7.79395000 7.78785037 0.00418076 84 1520224200 2018.03.05 04:30 7.79055000 7.79025000 7.78835000 7.79155000 7.78807891 0.00414053 81 1520224500 2018.03.05 04:35 7.78966000 7.79075000 7.78892000 7.79090000 7.78833330 0.00409812 48 1520224800 2018.03.05 04:40 7.79071000 7.79509000 7.79071000 7.79576000 7.78897679 0.00439394 68 1520225100 2018.03.05 04:45 7.79498000 7.79490000 7.79459000 7.79592000 7.78954091 0.00458942 52 1520225400 2018.03.05 04:50 7.79473000 7.79359000 7.79354000 7.79522000 7.78992653 0.00456915 58 1520225700 2018.03.05 04:55 7.79378000 7.79622000 7.79347000 7.79622000 7.79052591 0.00461077 53 1520226000 2018.03.05 05:00 7.79630000 7.79582000 7.79472000 7.79894000 7.79103011 0.00445779 117 1520226300 2018.03.05 05:05 7.79563000 7.79519000 7.79474000 7.79570000 7.79142629 0.00418955 68 1520226600 2018.03.05 05:10 7.79504000 7.79726000 7.79472000 7.79967000 7.79198188 0.00411113 89 1520226900 2018.03.05 05:15 7.79726000 7.79558000 7.79508000 7.79847000 7.79232456 0.00378113 81 1520227200 2018.03.05 05:20 7.79563000 7.79010000 7.79010000 7.79563000 7.79211270 0.00325109 60 1520227500 2018.03.05 05:25 7.79010000 7.79223000 7.78931000 7.79223000 7.79212387 0.00275883 48 1520227800 2018.03.05 05:30 7.79239000 7.79342000 7.79152000 7.79413000 7.79224731 0.00245690 44 1520228100 2018.03.05 05:35 7.79333000 7.79012000 7.78972000 7.79333000 7.79204471 0.00258689 53 1520228400 2018.03.05 05:40 7.78990000 7.79043000 7.78960000 7.79095000 7.79189093 0.00268669 35 1520228700 2018.03.05 05:45 7.79071000 7.79126000 7.78959000 7.79128000 7.79183084 0.00271244 67 1520229000 2018.03.05 05:50 7.79107000 7.79176000 7.79033000 7.79243000 7.79182409 0.00261786 58 1520229300 2018.03.05 05:55 7.79170000 7.79162000 7.79137000 7.79397000 7.79180465 0.00256523 71 1520229600 2018.03.05 06:00 7.79185000 7.78965000 7.78556000 7.79192000 7.79159945 0.00268406 105 1520229900 2018.03.05 06:05 7.78965000 7.79280000 7.78938000 7.79301000 7.79171379 0.00263370 59 1520230200 2018.03.05 06:10 7.79298000 7.79309000 7.79296000 7.79488000 7.79184486 0.00256757 49 1520230500 2018.03.05 06:15 7.79313000 7.79325000 7.79222000 7.79408000 7.79197868 0.00250893 40 1520230800 2018.03.05 06:20 7.79325000 7.79416000 7.79295000 7.79416000 7.79218642 0.00236992 51 1520231100 2018.03.05 06:25 7.79433000 7.79545000 7.79433000 7.79595000 7.79249724 0.00229750 55 1520231400 2018.03.05 06:30 7.79545000 7.79265000 7.79265000 7.79555000 7.79251179 0.00228091 68 1520231700 2018.03.05 06:35 7.79275000 7.79365000 7.79275000 7.79375000 7.79262019 0.00211925 47 1520232000 2018.03.05 06:40 7.79365000 7.79225000 7.79185000 7.79455000 7.79258493 0.00199995 54 1520232300 2018.03.05 06:45 7.79235000 7.79335000 7.79185000 7.79355000 7.79265780 0.00191773 67 1520232600 2018.03.05 06:50 7.79335000 7.79647000 7.79335000 7.79647000 7.79302086 0.00186340 48 1520232900 2018.03.05 06:55 7.79658000 7.79835000 7.79637000 7.79855000 7.79352840 0.00224578 52 1520233200 2018.03.05 07:00 7.79826000 7.79639000 7.79606000 7.79945000 7.79380093 0.00227234 58 1520233500 2018.03.05 07:05 7.79635000 7.79625000 7.79528000 7.79675000 7.79403418 0.00237054 75 1520233800 2018.03.05 07:10 7.79625000 7.79535000 7.79525000 7.79665000 7.79415949 0.00242035 66 1520234100 2018.03.05 07:15 7.79535000 7.79545000 7.79495000 7.79575000 7.79428240 0.00229305 63 1520234400 2018.03.05 07:20 7.79555000 7.79495000 7.79475000 7.79565000 7.79434598 0.00214243 50 1520234700 2018.03.05 07:25 7.79495000 7.79595000 7.79485000 7.79665000 7.79449874 0.00208042 65 1520235000 2018.03.05 07:30 7.79615000 7.79305000 7.79255000 7.79725000 7.79436077 0.00199912 84 1520235300 2018.03.05 07:35 7.79305000 7.79365000 7.79305000 7.79545000 7.79429308 0.00190881 75 1520235600 2018.03.05 07:40 7.79375000 7.79525000 7.79335000 7.79535000 7.79438421 0.00160187 92 1520235900 2018.03.05 07:45 7.79525000 7.79262000 7.79233000 7.79815000 7.79421619 0.00164007 119 1520236200 2018.03.05 07:50 7.79269000 7.79359000 7.79232000 7.79452000 7.79415655 0.00164190 68 1520236500 2018.03.05 07:55 7.79387000 7.79367000 7.79330000 7.79476000 7.79411022 0.00164685 67 1520236800 2018.03.05 08:00 7.79384000 7.79346000 7.79311000 7.79442000 7.79404829 0.00167224 66 1520237100 2018.03.05 08:05 7.79365000 7.79309000 7.79292000 7.79471000 7.79395703 0.00168218 47 1520237400 2018.03.05 08:10 7.79331000 7.79443000 7.79276000 7.79467000 7.79400207 0.00164412 71 1520237700 2018.03.05 08:15 7.79458000 7.79757000 7.79404000 7.79923000 7.79434187 0.00171343 133 1520238000 2018.03.05 08:20 7.79764000 7.79675000 7.79621000 7.79817000 7.79457122 0.00166313 70 1520238300 2018.03.05 08:25 7.79684000 7.79741000 7.79653000 7.79881000 7.79484158 0.00168391 176 1520238600 2018.03.05 08:30 7.79774000 7.79837000 7.79774000 7.79895000 7.79517762 0.00177306 232 1520238900 2018.03.05 08:35 7.79874000 7.79833000 7.79520000 7.79957000 7.79547785 0.00177951 401 1520239200 2018.03.05 08:40 7.79878000 7.79905000 7.79811000 7.79995000 7.79581805 0.00198081 291 1520239500 2018.03.05 08:45 7.79935000 7.80545000 7.79895000 7.80551000 7.79673538 0.00304886 200 1520239800 2018.03.05 08:50 7.80554000 7.80322000 7.80272000 7.80554000 7.79735296 0.00350198 132 1520240100 2018.03.05 08:55 7.80318000 7.80345000 7.80115000 7.80425000 7.79793363 0.00388292 120 1520240400 2018.03.05 09:00 7.80345000 7.80255000 7.80095000 7.80522000 7.79837329 0.00408310 598 1520240700 2018.03.05 09:05 7.80255000 7.80841000 7.80128000 7.80957000 7.79932916 0.00486580 519 1520241000 2018.03.05 09:10 7.80841000 7.81075000 7.80841000 7.81742000 7.80041686 0.00557645 955 1520241300 2018.03.05 09:15 7.81075000 7.81645000 7.81075000 7.82200000 7.80194383 0.00679714 919 1520241600 2018.03.05 09:20 7.81645000 7.81685000 7.81445000 7.81985000 7.80336346 0.00777230 584 1520241900 2018.03.05 09:25 7.81685000 7.81415000 7.81415000 7.82026000 7.80439075 0.00803865 463 1520242200 2018.03.05 09:30 7.81415000 7.82096000 7.81365000 7.82292000 7.80596878 0.00887152 601 1520242500 2018.03.05 09:35 7.82080000 7.81895000 7.81565000 7.82201000 7.80720508 0.00920706 654 1520242800 2018.03.05 09:40 7.81893000 7.81845000 7.81725000 7.82244000 7.80827603 0.00927082 542 1520243100 2018.03.05 09:45 7.81845000 7.81751000 7.81256000 7.81856000 7.80915545 0.00904329 392 1520243400 2018.03.05 09:50 7.81755000 7.82426000 7.81715000 7.82479000 7.81059398 0.00929846 394 1520243700 2018.03.05 09:55 7.82435000 7.82613000 7.82200000 7.82810000 7.81207360 0.00971457 510 1520244000 2018.03.05 10:00 7.82608000 7.81920000 7.81878000 7.83055000 7.81275231 0.00933253 735 1520244300 2018.03.05 10:05 7.81920000 7.82422000 7.81484000 7.82492000 7.81384447 0.00916545 704 1520244600 2018.03.05 10:10 7.82414000 7.83045000 7.82376000 7.83145000 7.81542595 0.00938191 527 1520244900 2018.03.05 10:15 7.83042000 7.82795000 7.82705000 7.83673000 7.81661871 0.00909313 731 1520245200 2018.03.05 10:20 7.82795000 7.82598000 7.82368000 7.83144000 7.81751027 0.00849495 823 1520245500 2018.03.05 10:25 7.82585000 7.82625000 7.82395000 7.82961000 7.81834262 0.00830118 537 1520245800 2018.03.05 10:30 7.82598000 7.82405000 7.81863000 7.82848000 7.81888618 0.00767132 481 1520246100 2018.03.05 10:35 7.82405000 7.82568000 7.82395000 7.82894000 7.81953321 0.00694782 368 1520246400 2018.03.05 10:40 7.82568000 7.82398000 7.81880000 7.82701000 7.81995672 0.00580945 752 1520246700 2018.03.05 10:45 7.82399000 7.81071000 7.81041000 7.82399000 7.81907608 0.00585060 861 1520247000 2018.03.05 10:50 7.81071000 7.81235000 7.80996000 7.81430000 7.81843550 0.00601587 685 1520247300 2018.03.05 10:55 7.81258000 7.81513000 7.81021000 7.81660000 7.81812069 0.00619312 623 1520247600 2018.03.05 11:00 7.81505000 7.81964000 7.81505000 7.82154000 7.81826538 0.00612293 510 1520247900 2018.03.05 11:05 7.81980000 7.81369000 7.81248000 7.82042000 7.81782963 0.00636433 504 1520248200 2018.03.05 11:10 7.81376000 7.81255000 7.81136000 7.81716000 7.81732681 0.00668620 509 1520248500 2018.03.05 11:15 7.81251000 7.80898000 7.80598000 7.81251000 7.81653188 0.00731492 432 1520248800 2018.03.05 11:20 7.80897000 7.81017000 7.80697000 7.81259000 7.81592598 0.00773626 357 1520249100 2018.03.05 11:25 7.81032000 7.81222000 7.80866000 7.81327000 7.81557303 0.00794891 217 1520249400 2018.03.05 11:30 7.81242000 7.81475000 7.81036000 7.81653000 7.81549465 0.00774733 331 1520249700 2018.03.05 11:35 7.81486000 7.81656000 7.81428000 7.81965000 7.81559611 0.00733329 340 1520250000 2018.03.05 11:40 7.81657000 7.81428000 7.81310000 7.81739000 7.81547077 0.00734526 540 1520250300 2018.03.05 11:45 7.81408000 7.81443000 7.81353000 7.81661000 7.81537165 0.00711961 461 1520250600 2018.03.05 11:50 7.81437000 7.81086000 7.80738000 7.81452000 7.81494197 0.00647547 382 1520250900 2018.03.05 11:55 7.81078000 7.81009000 7.80998000 7.81351000 7.81447987 0.00599569 263 1520251200 2018.03.05 12:00 7.81023000 7.80690000 7.80615000 7.81114000 7.81375798 0.00580659 349 1520251500 2018.03.05 12:05 7.80690000 7.80584000 7.80525000 7.80754000 7.81300389 0.00549527 293 1520251800 2018.03.05 12:10 7.80584000 7.80471000 7.80471000 7.80688000 7.81221399 0.00533221 277 1520252100 2018.03.05 12:15 7.80472000 7.80848000 7.80472000 7.80863000 7.81185838 0.00450132 270 1520252400 2018.03.05 12:20 7.80862000 7.80759000 7.80758000 7.81091000 7.81145186 0.00370097 297 1520252700 2018.03.05 12:25 7.80752000 7.80516000 7.80355000 7.80870000 7.81085264 0.00396599 553 1520253000 2018.03.05 12:30 7.80516000 7.80532000 7.80172000 7.80603000 7.81032572 0.00417622 460 1520253300 2018.03.05 12:35 7.80533000 7.81028000 7.80495000 7.81094000 7.81032137 0.00403602 382 1520253600 2018.03.05 12:40 7.81027000 7.81088000 7.80678000 7.81348000 7.81037457 0.00346126 374 1520253900 2018.03.05 12:45 7.81087000 7.81431000 7.81066000 7.81454000 7.81074937 0.00353029 512 1520254200 2018.03.05 12:50 7.81431000 7.81651000 7.81329000 7.81928000 7.81129800 0.00382451 452 1520254500 2018.03.05 12:55 7.81660000 7.81471000 7.81455000 7.81824000 7.81162296 0.00392848 363 1520254800 2018.03.05 13:00 7.81480000 7.81305000 7.81068000 7.81499000 7.81175886 0.00395711 293 1520255100 2018.03.05 13:05 7.81292000 7.81540000 7.81114000 7.81690000 7.81210564 0.00411749 393 1520255400 2018.03.05 13:10 7.81532000 7.81850000 7.81436000 7.82032000 7.81271463 0.00448675 503 1520255700 2018.03.05 13:15 7.81843000 7.82025000 7.81771000 7.82269000 7.81343228 0.00496638 418 1520256000 2018.03.05 13:20 7.82032000 7.81982000 7.81846000 7.82084000 7.81404063 0.00540391 229 1520256300 2018.03.05 13:25 7.81971000 7.82167000 7.81862000 7.82241000 7.81476724 0.00596443 197 1520256600 2018.03.05 13:30 7.82165000 7.82130000 7.81895000 7.82318000 7.81538941 0.00633288 362 1520256900 2018.03.05 13:35 7.82124000 7.82520000 7.82112000 7.82728000 7.81632375 0.00694998 368 1520257200 2018.03.05 13:40 7.82525000 7.82090000 7.81943000 7.82614000 7.81675958 0.00686511 585 1520257500 2018.03.05 13:45 7.82094000 7.82029000 7.81847000 7.82152000 7.81709581 0.00657860 278 1520257800 2018.03.05 13:50 7.82008000 7.82355000 7.81880000 7.82588000 7.81771050 0.00631151 579 1520258100 2018.03.05 13:55 7.82368000 7.82767000 7.82322000 7.82875000 7.81865902 0.00659598 497 1520258400 2018.03.05 14:00 7.82767000 7.82769000 7.82674000 7.83226000 7.81951912 0.00663179 410 1520258700 2018.03.05 14:05 7.82775000 7.82992000 7.82715000 7.83063000 7.82050968 0.00643159 382 1520259000 2018.03.05 14:10 7.83000000 7.82864000 7.82823000 7.83307000 7.82128399 0.00587207 336 1520259300 2018.03.05 14:15 7.82871000 7.83210000 7.82843000 7.83511000 7.82231409 0.00597320 538 1520259600 2018.03.05 14:20 7.83210000 7.84180000 7.83182000 7.84181000 7.82416989 0.00709031 663 1520259900 2018.03.05 14:25 7.84176000 7.84981000 7.84164000 7.85055000 7.82661180 0.00910665 747 1520260200 2018.03.05 14:30 7.84981000 7.84810000 7.84603000 7.85081000 7.82865830 0.01036978 611 1520260500 2018.03.05 14:35 7.84813000 7.84551000 7.84243000 7.84813000 7.83026322 0.01086782 921 1520260800 2018.03.05 14:40 7.84544000 7.83995000 7.83995000 7.84666000 7.83118577 0.01055208 658 1520261100 2018.03.05 14:45 7.83985000 7.83781000 7.83695000 7.84070000 7.83181665 0.01014617 559 1520261400 2018.03.05 14:50 7.83781000 7.83659000 7.83605000 7.84015000 7.83227126 0.00980977 358 1520261700 2018.03.05 14:55 7.83654000 7.83762000 7.83189000 7.83804000 7.83278066 0.00954878 607 1520262000 2018.03.05 15:00 7.83767000 7.83517000 7.83467000 7.84054000 7.83300822 0.00912227 514 1520262300 2018.03.05 15:05 7.83517000 7.83328000 7.83244000 7.83779000 7.83303410 0.00876273 591 1520262600 2018.03.05 15:10 7.83319000 7.82769000 7.82715000 7.83320000 7.83252514 0.00848682 571 1520262900 2018.03.05 15:15 7.82769000 7.82494000 7.82494000 7.82894000 7.83180274 0.00860698 418 1520263200 2018.03.05 15:20 7.82494000 7.82235000 7.82167000 7.82666000 7.83090248 0.00874723 405 1520263500 2018.03.05 15:25 7.82219000 7.82244000 7.82150000 7.82322000 7.83009653 0.00891694 311 1520263800 2018.03.05 15:30 7.82243000 7.82420000 7.82182000 7.82604000 7.82953496 0.00913398 432 1520264100 2018.03.05 15:35 7.82423000 7.82927000 7.82398000 7.82957000 7.82950972 0.00913632 365 1520264400 2018.03.05 15:40 7.82933000 7.82670000 7.82559000 7.82993000 7.82924213 0.00927430 490 1520264700 2018.03.05 15:45 7.82669000 7.82945000 7.82628000 7.82990000 7.82926193 0.00926374 272 1520265000 2018.03.05 15:50 7.82949000 7.82904000 7.82680000 7.83028000 7.82924079 0.00927296 307 1520265300 2018.03.05 15:55 7.82904000 7.82765000 7.82648000 7.82984000 7.82908929 0.00932789 409 1520265600 2018.03.05 16:00 7.82774000 7.82940000 7.82730000 7.83100000 7.82911888 0.00887213 523 1520265900 2018.03.05 16:05 7.82940000 7.83353000 7.82940000 7.83402000 7.82953899 0.00748386 462 1520266200 2018.03.05 16:10 7.83342000 7.83083000 7.82947000 7.83577000 7.82966194 0.00620320 455 1520266500 2018.03.05 16:15 7.83091000 7.83071000 7.82884000 7.83224000 7.82976176 0.00508262 361 1520266800 2018.03.05 16:20 7.83071000 7.82861000 7.82751000 7.83220000 7.82965206 0.00455453 389 1520267100 2018.03.05 16:25 7.82864000 7.82819000 7.82766000 7.83197000 7.82951282 0.00417942 702 1520267400 2018.03.05 16:30 7.82836000 7.83501000 7.82824000 7.83681000 7.83003636 0.00411909 510 1520267700 2018.03.05 16:35 7.83510000 7.83459000 7.83324000 7.83793000 7.83047004 0.00401034 500 1520268000 2018.03.05 16:40 7.83459000 7.83125000 7.82875000 7.83840000 7.83054432 0.00390373 626 1520268300 2018.03.05 16:45 7.83133000 7.83265000 7.83055000 7.83524000 7.83074486 0.00397194 411 1520268600 2018.03.05 16:50 7.83265000 7.83438000 7.82972000 7.83459000 7.83109107 0.00413748 579 1520268900 2018.03.05 16:55 7.83440000 7.83017000 7.83003000 7.83488000 7.83100335 0.00387319 697 1520269200 2018.03.05 17:00 7.83013000 7.83422000 7.83013000 7.83614000 7.83130969 0.00352326 893 1520269500 2018.03.05 17:05 7.83398000 7.83977000 7.83391000 7.83986000 7.83211544 0.00363835 927 1520269800 2018.03.05 17:10 7.84003000 7.83457000 7.83382000 7.84058000 7.83234921 0.00327852 507 1520270100 2018.03.05 17:15 7.83458000 7.83697000 7.83435000 7.83818000 7.83278928 0.00345614 559 1520270400 2018.03.05 17:20 7.83719000 7.83313000 7.82931000 7.83777000 7.83282173 0.00318365 638 1520270700 2018.03.05 17:25 7.83302000 7.82947000 7.82872000 7.83484000 7.83250252 0.00313662 451 1520271000 2018.03.05 17:30 7.82968000 7.83904000 7.82965000 7.83936000 7.83312514 0.00339247 402 1520271300 2018.03.05 17:35 7.83904000 7.83724000 7.83425000 7.84080000 7.83351703 0.00331091 867 1520271600 2018.03.05 17:40 7.83726000 7.82992000 7.82992000 7.83966000 7.83317445 0.00326653 601 1520271900 2018.03.05 17:45 7.82992000 7.82850000 7.82827000 7.83156000 7.83272927 0.00342995 451 1520272200 2018.03.05 17:50 7.82862000 7.82800000 7.82589000 7.82864000 7.83227886 0.00360370 430 1520272500 2018.03.05 17:55 7.82790000 7.82949000 7.82594000 7.83128000 7.83201326 0.00368481 727 1520272800 2018.03.05 18:00 7.82928000 7.83083000 7.82446000 7.83236000 7.83190056 0.00364341 1243 1520273100 2018.03.05 18:05 7.83090000 7.82465000 7.82354000 7.83158000 7.83121003 0.00409696 652 1520273400 2018.03.05 18:10 7.82465000 7.83070000 7.82435000 7.83161000 7.83116146 0.00402511 514 1520273700 2018.03.05 18:15 7.83054000 7.82467000 7.82458000 7.83209000 7.83054323 0.00437222 933 1520274000 2018.03.05 18:20 7.82467000 7.81387000 7.81356000 7.82488000 7.82895530 0.00610893 1111 1520274300 2018.03.05 18:25 7.81407000 7.81535000 7.81098000 7.81608000 7.82765956 0.00713569 673 1520274600 2018.03.05 18:30 7.81535000 7.81955000 7.81442000 7.82003000 7.82688722 0.00744285 566 1520274900 2018.03.05 18:35 7.81957000 7.81545000 7.81500000 7.82043000 7.82579796 0.00816607 299 1520275200 2018.03.05 18:40 7.81545000 7.81571000 7.81476000 7.81677000 7.82483720 0.00854875 308 1520275500 2018.03.05 18:45 7.81571000 7.81413000 7.81277000 7.81612000 7.82381747 0.00849832 298 1520275800 2018.03.05 18:50 7.81413000 7.82064000 7.81385000 7.82198000 7.82351485 0.00826296 456 1520276100 2018.03.05 18:55 7.82063000 7.82548000 7.82062000 7.82877000 7.82370201 0.00766731 433 1520276400 2018.03.05 19:00 7.82527000 7.82545000 7.82131000 7.82571000 7.82386848 0.00735681 424 1520276700 2018.03.05 19:05 7.82545000 7.82328000 7.82090000 7.82662000 7.82381244 0.00725644 292 1520277000 2018.03.05 19:10 7.82344000 7.82499000 7.82189000 7.82719000 7.82392459 0.00641291 269 1520277300 2018.03.05 19:15 7.82499000 7.82293000 7.82098000 7.82514000 7.82382986 0.00567254 194 1520277600 2018.03.05 19:20 7.82327000 7.82048000 7.81625000 7.82393000 7.82351083 0.00550181 423 1520277900 2018.03.05 19:25 7.82042000 7.82346000 7.82029000 7.82432000 7.82350599 0.00538658 237 1520278200 2018.03.05 19:30 7.82328000 7.82560000 7.82067000 7.82605000 7.82370542 0.00536016 281 1520278500 2018.03.05 19:35 7.82560000 7.82883000 7.82479000 7.82884000 7.82419347 0.00547530 395 1520278800 2018.03.05 19:40 7.82875000 7.83046000 7.82578000 7.83134000 7.82479029 0.00568995 344 1520279100 2018.03.05 19:45 7.83046000 7.82592000 7.82458000 7.83046000 7.82489788 0.00574244 284 1520279400 2018.03.05 19:50 7.82592000 7.82590000 7.82481000 7.82732000 7.82499332 0.00564662 227 1520279700 2018.03.05 19:55 7.82589000 7.82310000 7.82302000 7.82696000 7.82481300 0.00556972 400 1520280000 2018.03.05 20:00 7.82310000 7.82323000 7.82139000 7.82337000 7.82466224 0.00494814 220 1520280300 2018.03.05 20:05 7.82323000 7.82921000 7.82323000 7.82950000 7.82509536 0.00475870 254 1520280600 2018.03.05 20:10 7.82912000 7.83248000 7.82877000 7.83270000 7.82579866 0.00510878 186 1520280900 2018.03.05 20:15 7.83259000 7.83740000 7.83250000 7.83740000 7.82690355 0.00553226 102 1520281200 2018.03.05 20:20 7.83757000 7.83818000 7.83641000 7.84059000 7.82797750 0.00580256 173 1520281500 2018.03.05 20:25 7.83818000 7.83947000 7.83665000 7.84002000 7.82907202 0.00577177 243 1520281800 2018.03.05 20:30 7.83966000 7.83889000 7.83585000 7.83966000 7.83000707 0.00608390 118 1520282100 2018.03.05 20:35 7.83889000 7.83355000 7.83305000 7.83889000 7.83034449 0.00613619 150 1520282400 2018.03.05 20:40 7.83355000 7.83343000 7.83315000 7.83565000 7.83063835 0.00614690 158 1520282700 2018.03.05 20:45 7.83368000 7.83405000 7.83285000 7.83555000 7.83096327 0.00603769 178 1520283000 2018.03.05 20:50 7.83405000 7.83643000 7.83374000 7.83717000 7.83148391 0.00610589 151 1520283300 2018.03.05 20:55 7.83643000 7.83425000 7.83385000 7.83699000 7.83174734 0.00587196 89 1520283600 2018.03.05 21:00 7.83426000 7.83536000 7.83425000 7.83536000 7.83209141 0.00539453 68 1520283900 2018.03.05 21:05 7.83560000 7.83355000 7.83326000 7.83668000 7.83223032 0.00505340 156 1520284200 2018.03.05 21:10 7.83307000 7.83445000 7.83195000 7.83445000 7.83244172 0.00485336 134 1520284500 2018.03.05 21:15 7.83445000 7.83645000 7.83285000 7.83645000 7.83282346 0.00485670 114 1520284800 2018.03.05 21:20 7.83645000 7.83395000 7.83395000 7.83655000 7.83293075 0.00483254 90 1520285100 2018.03.05 21:25 7.83395000 7.83205000 7.83145000 7.83395000 7.83284687 0.00458241 145 1520285400 2018.03.05 21:30 7.83214000 7.83035000 7.83025000 7.83325000 7.83260907 0.00438866 132 1520285700 2018.03.05 21:35 7.83035000 7.83155000 7.82995000 7.83238000 7.83250821 0.00388184 103 1520286000 2018.03.05 21:40 7.83135000 7.83046000 7.83025000 7.83275000 7.83231314 0.00342078 109 1520286300 2018.03.05 21:45 7.83046000 7.82855000 7.82855000 7.83213000 7.83195475 0.00366602 109 1520286600 2018.03.05 21:50 7.82835000 7.82775000 7.82735000 7.82855000 7.83155429 0.00401412 86 1520286900 2018.03.05 21:55 7.82775000 7.82625000 7.82615000 7.82799000 7.83104912 0.00424032 161 1520287200 2018.03.05 22:00 7.82625000 7.82417000 7.82402000 7.82625000 7.83039397 0.00452319 109 1520287500 2018.03.05 22:05 7.82429000 7.82695000 7.82419000 7.82695000 7.83006597 0.00426318 111 1520287800 2018.03.05 22:10 7.82695000 7.82825000 7.82615000 7.82827000 7.82989302 0.00387344 92 1520288100 2018.03.05 22:15 7.82825000 7.82637000 7.82615000 7.82967000 7.82955750 0.00399573 106 1520288400 2018.03.05 22:20 7.82625000 7.82596000 7.82500000 7.82642000 7.82921488 0.00410747 133 1520288700 2018.03.05 22:25 7.82623000 7.82698000 7.82373000 7.82767000 7.82900203 0.00406770 182 1520289000 2018.03.05 22:30 7.82698000 7.82427000 7.82400000 7.82743000 7.82855136 0.00398948 169 1520289300 2018.03.05 22:35 7.82424000 7.82317000 7.82290000 7.82475000 7.82803885 0.00410040 81 1520289600 2018.03.05 22:40 7.82314000 7.82384000 7.82255000 7.82395000 7.82763896 0.00396942 103 1520289900 2018.03.05 22:45 7.82369000 7.82260000 7.82205000 7.82400000 7.82715906 0.00400816 93 1520290200 2018.03.05 22:50 7.82271000 7.82125000 7.82115000 7.82271000 7.82659629 0.00398994 65 1520290500 2018.03.05 22:55 7.82115000 7.81685000 7.81685000 7.82137000 7.82566807 0.00407957 272 1520290800 2018.03.05 23:00 7.81685000 7.82076000 7.81685000 7.82076000 7.82520064 0.00385629 127 1520291100 2018.03.05 23:05 7.82086000 7.82076000 7.81996000 7.82100000 7.82477772 0.00371756 35 1520291400 2018.03.05 23:10 7.82087000 7.81965000 7.81965000 7.82094000 7.82428937 0.00372313 47 1520291700 2018.03.05 23:15 7.81965000 7.81929000 7.81845000 7.81965000 7.82381324 0.00355293 39 1520292000 2018.03.05 23:20 7.81912000 7.81905000 7.81889000 7.81919000 7.82335959 0.00340496 34 1520292300 2018.03.05 23:25 7.81905000 7.81962000 7.81890000 7.82040000 7.82300344 0.00330933 56 1520292600 2018.03.05 23:30 7.81957000 7.81990000 7.81827000 7.82019000 7.82270788 0.00320500 56 1520292900 2018.03.05 23:35 7.81996000 7.81970000 7.81960000 7.82128000 7.82242141 0.00316900 38 1520293200 2018.03.05 23:40 7.81981000 7.81818000 7.81795000 7.81987000 7.82201747 0.00327860 50 1520293500 2018.03.05 23:45 7.81816000 7.82088000 7.81811000 7.82131000 7.82190914 0.00309459 46 1520293800 2018.03.05 23:50 7.82098000 7.82009000 7.81981000 7.82109000 7.82173589 0.00275780 39 1520294100 2018.03.05 23:55 7.82023000 7.81855000 7.81675000 7.82088000 7.82143247 0.00259339 37 1520294400 2018.03.06 00:00 7.81355000 7.81531000 7.81278000 7.81531000 7.82084938 0.00262076 6 1520294700 2018.03.06 00:05 7.81679000 7.81546000 7.81546000 7.81682000 7.82033610 0.00240642 27 1520295000 2018.03.06 00:10 7.81520000 7.81570000 7.81505000 7.81601000 7.81989457 0.00236120 19 1520295300 2018.03.06 00:15 7.81586000 7.81717000 7.81574000 7.81766000 7.81963509 0.00226555 21 1520295600 2018.03.06 00:20 7.81714000 7.81575000 7.81527000 7.81714000 7.81926508 0.00213109 21 1520295900 2018.03.06 00:25 7.81575000 7.81565000 7.81565000 7.81582000 7.81892078 0.00205324 12 1520296200 2018.03.06 00:30 7.81588000 7.81619000 7.81527000 7.81681000 7.81866071 0.00200583 59 1520296500 2018.03.06 00:35 7.81575000 7.81633000 7.81575000 7.81665000 7.81843874 0.00199388 25 1520296800 2018.03.06 00:40 7.81643000 7.81627000 7.81626000 7.81643000 7.81823219 0.00194741 14 1520297100 2018.03.06 00:45 7.81637000 7.81738000 7.81632000 7.81743000 7.81815103 0.00185652 19 1520297400 2018.03.06 00:50 7.81747000 7.81725000 7.81675000 7.81831000 7.81806522 0.00181726 52 1520297700 2018.03.06 00:55 7.81728000 7.81709000 7.81657000 7.81728000 7.81797234 0.00178683 27 1520298000 2018.03.06 01:00 7.81755000 7.81669000 7.81664000 7.81814000 7.81785021 0.00176244 33 1520298300 2018.03.06 01:05 7.81680000 7.81613000 7.81608000 7.81688000 7.81768638 0.00171426 26 1520298600 2018.03.06 01:10 7.81627000 7.81688000 7.81429000 7.81810000 7.81760958 0.00162697 69 1520298900 2018.03.06 01:15 7.81632000 7.81469000 7.81422000 7.81784000 7.81733153 0.00158979 50 1520299200 2018.03.06 01:20 7.81513000 7.81788000 7.81513000 7.81922000 7.81738376 0.00159929 86 1520299500 2018.03.06 01:25 7.81788000 7.81674000 7.81599000 7.81934000 7.81732245 0.00137196 99 1520299800 2018.03.06 01:30 7.81683000 7.81514000 7.81432000 7.81683000 7.81711460 0.00118423 42 1520300100 2018.03.06 01:35 7.81535000 7.81516000 7.81468000 7.81717000 7.81692845 0.00109570 44 1520300400 2018.03.06 01:40 7.81509000 7.81556000 7.81437000 7.81742000 7.81679812 0.00100239 53 1520300700 2018.03.06 01:45 7.81522000 7.81657000 7.81495000 7.81692000 7.81677639 0.00094719 47 1520301000 2018.03.06 01:50 7.81638000 7.81714000 7.81571000 7.81739000 7.81681102 0.00093504 38 1520301300 2018.03.06 01:55 7.81708000 7.81667000 7.81641000 7.81710000 7.81679759 0.00092567 31 1520301600 2018.03.06 02:00 7.81651000 7.81682000 7.81578000 7.81726000 7.81679973 0.00089647 51 1520301900 2018.03.06 02:05 7.81683000 7.81631000 7.81609000 7.81683000 7.81675309 0.00084770 32 1520302200 2018.03.06 02:10 7.81623000 7.81502000 7.81502000 7.81678000 7.81658803 0.00087120 32 1520302500 2018.03.06 02:15 7.81529000 7.81467000 7.81441000 7.81645000 7.81640536 0.00093212 44 1520302800 2018.03.06 02:20 7.81456000 7.81163000 7.81004000 7.81456000 7.81595056 0.00138233 76 1520303100 2018.03.06 02:25 7.81139000 7.80977000 7.80962000 7.81165000 7.81536194 0.00193880 54 1520303400 2018.03.06 02:30 7.80985000 7.80845000 7.80597000 7.81061000 7.81470366 0.00250122 61 1520303700 2018.03.06 02:35 7.80866000 7.80757000 7.80372000 7.80937000 7.81402426 0.00301225 114 1520304000 2018.03.06 02:40 7.80781000 7.80877000 7.80781000 7.81057000 7.81352386 0.00327164 68 1520304300 2018.03.06 02:45 7.80899000 7.81030000 7.80786000 7.81077000 7.81321682 0.00336508 58 1520304600 2018.03.06 02:50 7.81053000 7.80766000 7.80682000 7.81053000 7.81268760 0.00359304 70 1520304900 2018.03.06 02:55 7.80799000 7.80491000 7.80469000 7.81028000 7.81194688 0.00411684 187 1520305200 2018.03.06 03:00 7.80556000 7.80521000 7.80211000 7.80779000 7.81130527 0.00431086 231 1520305500 2018.03.06 03:05 7.80482000 7.80843000 7.80376000 7.80868000 7.81103144 0.00424544 88 1520305800 2018.03.06 03:10 7.80821000 7.80679000 7.80594000 7.81109000 7.81062749 0.00433113 163 1520306100 2018.03.06 03:15 7.80679000 7.80485000 7.80138000 7.80875000 7.81007725 0.00450375 164 1520306400 2018.03.06 03:20 7.80464000 7.80703000 7.80260000 7.80818000 7.80978704 0.00443928 85 1520306700 2018.03.06 03:25 7.80721000 7.80385000 7.80233000 7.80819000 7.80922161 0.00445358 75 1520307000 2018.03.06 03:30 7.80410000 7.80295000 7.80061000 7.80537000 7.80862431 0.00438355 102 1520307300 2018.03.06 03:35 7.80295000 7.80393000 7.80062000 7.80457000 7.80817723 0.00417006 89 1520307600 2018.03.06 03:40 7.80414000 7.80805000 7.80414000 7.80805000 7.80816512 0.00369576 62 1520307900 2018.03.06 03:45 7.80779000 7.80647000 7.80647000 7.80819000 7.80800368 0.00322467 43 1520308200 2018.03.06 03:50 7.80649000 7.80705000 7.80649000 7.80764000 7.80791285 0.00280789 41 1520308500 2018.03.06 03:55 7.80704000 7.80897000 7.80704000 7.80897000 7.80801353 0.00241340 37 1520308800 2018.03.06 04:00 7.80876000 7.80787000 7.80692000 7.80903000 7.80799986 0.00226772 42 1520309100 2018.03.06 04:05 7.80764000 7.80738000 7.80672000 7.80786000 7.80794083 0.00220676 37 1520309400 2018.03.06 04:10 7.80718000 7.80798000 7.80623000 7.80856000 7.80794456 0.00220577 59 1520309700 2018.03.06 04:15 7.80792000 7.81106000 7.80635000 7.81106000 7.80824127 0.00245088 56 1520310000 2018.03.06 04:20 7.81083000 7.81142000 7.81028000 7.81159000 7.80854400 0.00269738 43 1520310300 2018.03.06 04:25 7.81163000 7.81081000 7.81081000 7.81165000 7.80875981 0.00283440 22 1520310600 2018.03.06 04:30 7.81102000 7.81169000 7.81102000 7.81219000 7.80903888 0.00304561 29 1520310900 2018.03.06 04:35 7.81160000 7.81237000 7.81098000 7.81317000 7.80935613 0.00315012 42 1520311200 2018.03.06 04:40 7.81234000 7.81312000 7.81161000 7.81312000 7.80971459 0.00328613 32 1520311500 2018.03.06 04:45 7.81286000 7.81250000 7.81226000 7.81452000 7.80997987 0.00345271 36 1520311800 2018.03.06 04:50 7.81251000 7.81031000 7.80997000 7.81375000 7.81001131 0.00339308 43 1520312100 2018.03.06 04:55 7.81042000 7.81050000 7.81042000 7.81190000 7.81005785 0.00321109 45 1520312400 2018.03.06 05:00 7.81029000 7.81117000 7.81027000 7.81251000 7.81016377 0.00318680 50 1520312700 2018.03.06 05:05 7.81117000 7.80951000 7.80945000 7.81117000 7.81010151 0.00284160 50 1520313000 2018.03.06 05:10 7.80929000 7.80754000 7.80689000 7.80998000 7.80985755 0.00236733 38 1520313300 2018.03.06 05:15 7.80759000 7.80882000 7.80750000 7.80949000 7.80975874 0.00197123 40 1520313600 2018.03.06 05:20 7.80861000 7.80834000 7.80834000 7.81106000 7.80962362 0.00196333 55 1520313900 2018.03.06 05:25 7.80832000 7.80889000 7.80811000 7.80889000 7.80955375 0.00185011 40 1520314200 2018.03.06 05:30 7.80865000 7.80958000 7.80829000 7.81085000 7.80955625 0.00176276 52 1520314500 2018.03.06 05:35 7.80981000 7.80894000 7.80698000 7.80981000 7.80949756 0.00177862 53 1520314800 2018.03.06 05:40 7.80894000 7.80655000 7.80650000 7.80990000 7.80921684 0.00194517 60 1520315100 2018.03.06 05:45 7.80649000 7.80793000 7.80649000 7.80805000 7.80909428 0.00197304 57 1520315400 2018.03.06 05:50 7.80818000 7.80948000 7.80713000 7.80967000 7.80913102 0.00194193 44 1520315700 2018.03.06 05:55 7.80953000 7.80876000 7.80827000 7.80966000 7.80909568 0.00191006 43 1520316000 2018.03.06 06:00 7.80891000 7.81039000 7.80859000 7.81039000 7.80921895 0.00181349 44 1520316300 2018.03.06 06:05 7.81016000 7.81023000 7.80948000 7.81254000 7.80931524 0.00176201 49 1520316600 2018.03.06 06:10 7.81045000 7.80986000 7.80920000 7.81113000 7.80936712 0.00167219 37 1520316900 2018.03.06 06:15 7.80967000 7.80969000 7.80900000 7.81025000 7.80939787 0.00152867 38 1520317200 2018.03.06 06:20 7.80943000 7.80887000 7.80883000 7.81037000 7.80934760 0.00128845 31 1520317500 2018.03.06 06:25 7.80885000 7.80846000 7.80805000 7.80953000 7.80926307 0.00108779 44 1520317800 2018.03.06 06:30 7.80840000 7.81010000 7.80828000 7.81010000 7.80934278 0.00108767 45 1520318100 2018.03.06 06:35 7.80988000 7.81015000 7.80953000 7.81026000 7.80941965 0.00108729 28 1520318400 2018.03.06 06:40 7.81010000 7.80989000 7.80860000 7.81019000 7.80946445 0.00103480 32 1520318700 2018.03.06 06:45 7.81013000 7.81063000 7.81013000 7.81112000 7.80957545 0.00110438 36 1520319000 2018.03.06 06:50 7.81039000 7.80760000 7.80593000 7.81039000 7.80938732 0.00104208 66 1520319300 2018.03.06 06:55 7.80783000 7.80806000 7.80698000 7.80829000 7.80926090 0.00105182 30 1520319600 2018.03.06 07:00 7.80822000 7.80882000 7.80817000 7.81028000 7.80921891 0.00103227 43 1520319900 2018.03.06 07:05 7.80902000 7.81134000 7.80883000 7.81135000 7.80942092 0.00114311 43 1520320200 2018.03.06 07:10 7.81120000 7.80800000 7.80629000 7.81128000 7.80928560 0.00116685 46 1520320500 2018.03.06 07:15 7.80823000 7.80804000 7.80793000 7.80877000 7.80916697 0.00118881 29 1520320800 2018.03.06 07:20 7.80811000 7.80752000 7.80725000 7.80888000 7.80901011 0.00111292 39 1520321100 2018.03.06 07:25 7.80748000 7.80898000 7.80745000 7.80982000 7.80900725 0.00108704 41 1520321400 2018.03.06 07:30 7.80919000 7.80749000 7.80726000 7.80974000 7.80886275 0.00116017 50 1520321700 2018.03.06 07:35 7.80755000 7.80727000 7.80727000 7.80774000 7.80871106 0.00124821 26 1520322000 2018.03.06 07:40 7.80721000 7.80492000 7.80492000 7.80762000 7.80835000 0.00152558 44 1520322300 2018.03.06 07:45 7.80515000 7.80465000 7.80419000 7.80653000 7.80799762 0.00175415 54 1520322600 2018.03.06 07:50 7.80485000 7.80460000 7.80435000 7.80525000 7.80767404 0.00193686 34 1520322900 2018.03.06 07:55 7.80461000 7.80555000 7.80369000 7.80560000 7.80747175 0.00199139 56 1520323200 2018.03.06 08:00 7.80574000 7.80925000 7.80511000 7.80945000 7.80764111 0.00196300 202 1520323500 2018.03.06 08:05 7.80945000 7.80980000 7.80785000 7.81078000 7.80784672 0.00197304 60 1520323800 2018.03.06 08:10 7.80972000 7.80894000 7.80794000 7.81022000 7.80795084 0.00191366 85 1520324100 2018.03.06 08:15 7.80896000 7.80723000 7.80616000 7.80908000 7.80788219 0.00185687 71 1520324400 2018.03.06 08:20 7.80743000 7.80703000 7.80642000 7.80805000 7.80780103 0.00180933 43 1520324700 2018.03.06 08:25 7.80713000 7.81040000 7.80587000 7.81040000 7.80804855 0.00181264 80 1520325000 2018.03.06 08:30 7.81066000 7.81437000 7.81047000 7.81566000 7.80865059 0.00235765 129 1520325300 2018.03.06 08:35 7.81437000 7.81513000 7.81393000 7.81527000 7.80926768 0.00287197 66 1520325600 2018.03.06 08:40 7.81519000 7.81578000 7.81509000 7.81704000 7.80988790 0.00336237 89 1520325900 2018.03.06 08:45 7.81567000 7.81635000 7.81448000 7.81781000 7.81050334 0.00383140 241 1520326200 2018.03.06 08:50 7.81623000 7.81864000 7.81434000 7.81864000 7.81127826 0.00443641 137 1520326500 2018.03.06 08:55 7.81864000 7.81775000 7.81589000 7.81915000 7.81189461 0.00480682 149 1520326800 2018.03.06 09:00 7.81775000 7.81635000 7.81583000 7.81835000 7.81231894 0.00494817 166 1520327100 2018.03.06 09:05 7.81620000 7.82245000 7.81580000 7.82335000 7.81328380 0.00567044 297 1520327400 2018.03.06 09:10 7.82251000 7.82194000 7.82154000 7.82325000 7.81410820 0.00609510 118 1520327700 2018.03.06 09:15 7.82183000 7.82430000 7.82080000 7.82713000 7.81507885 0.00659871 437 1520328000 2018.03.06 09:20 7.82452000 7.82460000 7.82157000 7.82524000 7.81598562 0.00679247 287 1520328300 2018.03.06 09:25 7.82475000 7.81943000 7.81745000 7.82836000 7.81631366 0.00643366 413 1520328600 2018.03.06 09:30 7.81949000 7.81161000 7.81158000 7.82152000 7.81586569 0.00587559 528 1520328900 2018.03.06 09:35 7.81151000 7.81143000 7.80777000 7.81354000 7.81544324 0.00545437 985 1520329200 2018.03.06 09:40 7.81159000 7.81803000 7.81150000 7.81854000 7.81568960 0.00530671 424 1520329500 2018.03.06 09:45 7.81807000 7.81710000 7.81228000 7.81854000 7.81582393 0.00514550 466 1520329800 2018.03.06 09:50 7.81731000 7.81263000 7.80931000 7.81731000 7.81551974 0.00498939 477 1520330100 2018.03.06 09:55 7.81249000 7.82187000 7.81244000 7.82432000 7.81612453 0.00471377 585 1520330400 2018.03.06 10:00 7.82187000 7.82681000 7.82026000 7.82806000 7.81714219 0.00461734 723 1520330700 2018.03.06 10:05 7.82673000 7.82508000 7.82079000 7.82673000 7.81789817 0.00453775 593 1520331000 2018.03.06 10:10 7.82508000 7.82360000 7.82121000 7.82517000 7.81844121 0.00454366 426 1520331300 2018.03.06 10:15 7.82351000 7.81725000 7.81604000 7.82351000 7.81832776 0.00451013 640 1520331600 2018.03.06 10:20 7.81713000 7.81590000 7.81427000 7.81920000 7.81809654 0.00455498 671 1520331900 2018.03.06 10:25 7.81607000 7.81255000 7.81008000 7.81729000 7.81756830 0.00483023 669 1520332200 2018.03.06 10:30 7.81239000 7.80962000 7.80877000 7.81290000 7.81681132 0.00533280 489 1520332500 2018.03.06 10:35 7.80955000 7.81638000 7.80942000 7.81726000 7.81677024 0.00534229 578 1520332800 2018.03.06 10:40 7.81640000 7.82061000 7.81640000 7.82159000 7.81713593 0.00529343 813 1520333100 2018.03.06 10:45 7.82046000 7.81784000 7.81578000 7.82052000 7.81720299 0.00514434 502 1520333400 2018.03.06 10:50 7.81780000 7.82146000 7.81707000 7.82270000 7.81760842 0.00504362 631 1520333700 2018.03.06 10:55 7.82157000 7.82431000 7.81951000 7.82464000 7.81824666 0.00498344 726 1520334000 2018.03.06 11:00 7.82435000 7.80370000 7.79910000 7.82454000 7.81686127 0.00573242 1567 1520334300 2018.03.06 11:05 7.80348000 7.81465000 7.80269000 7.81469000 7.81665067 0.00573840 664 1520334600 2018.03.06 11:10 7.81456000 7.80865000 7.80845000 7.81801000 7.81588870 0.00599432 799 1520334900 2018.03.06 11:15 7.80865000 7.81685000 7.80834000 7.81845000 7.81598025 0.00589442 978 1520335200 2018.03.06 11:20 7.81689000 7.80915000 7.80775000 7.81896000 7.81532975 0.00619331 802 1520335500 2018.03.06 11:25 7.80915000 7.81353000 7.80789000 7.81570000 7.81515835 0.00623175 880 1520335800 2018.03.06 11:30 7.81353000 7.80947000 7.80947000 7.81395000 7.81461660 0.00646847 658 1520336100 2018.03.06 11:35 7.80975000 7.80865000 7.80864000 7.81037000 7.81404835 0.00653160 468 1520336400 2018.03.06 11:40 7.80865000 7.80672000 7.80565000 7.80865000 7.81335041 0.00622401 620 1520336700 2018.03.06 11:45 7.80653000 7.80717000 7.80491000 7.80832000 7.81276180 0.00589627 837 1520337000 2018.03.06 11:50 7.80717000 7.80532000 7.80496000 7.80788000 7.81205306 0.00569965 818 1520337300 2018.03.06 11:55 7.80532000 7.80436000 7.80352000 7.80969000 7.81132039 0.00592103 646 1520337600 2018.03.06 12:00 7.80443000 7.80616000 7.80223000 7.80650000 7.81082892 0.00600924 671 1520337900 2018.03.06 12:05 7.80616000 7.80227000 7.80227000 7.80616000 7.81001379 0.00641319 504 1520338200 2018.03.06 12:10 7.80227000 7.80165000 7.80109000 7.80436000 7.80921724 0.00683644 641 1520338500 2018.03.06 12:15 7.80165000 7.80063000 7.79987000 7.80249000 7.80839940 0.00707569 406 1520338800 2018.03.06 12:20 7.80063000 7.80191000 7.79917000 7.80417000 7.80778137 0.00679084 367 1520339100 2018.03.06 12:25 7.80193000 7.80273000 7.80079000 7.80298000 7.80730028 0.00657447 514 1520339400 2018.03.06 12:30 7.80285000 7.80266000 7.80062000 7.80356000 7.80685835 0.00588821 623 1520339700 2018.03.06 12:35 7.80266000 7.80145000 7.80076000 7.80425000 7.80634327 0.00454777 638 1520340000 2018.03.06 12:40 7.80138000 7.79676000 7.79624000 7.80213000 7.80543058 0.00501984 445 1520340300 2018.03.06 12:45 7.79705000 7.79650000 7.79598000 7.79935000 7.80458005 0.00501477 575 1520340600 2018.03.06 12:50 7.79644000 7.79497000 7.79244000 7.79771000 7.80366480 0.00543403 584 1520340900 2018.03.06 12:55 7.79529000 7.79995000 7.79529000 7.80124000 7.80331101 0.00464822 468 1520341200 2018.03.06 13:00 7.79995000 7.79778000 7.79656000 7.79995000 7.80278425 0.00462756 304 1520341500 2018.03.06 13:05 7.79789000 7.79719000 7.79660000 7.79940000 7.80225146 0.00410888 410 1520341800 2018.03.06 13:10 7.79719000 7.79378000 7.79348000 7.79791000 7.80144466 0.00414632 384 1520342100 2018.03.06 13:15 7.79378000 7.79517000 7.79283000 7.79789000 7.80084707 0.00401240 502 1520342400 2018.03.06 13:20 7.79509000 7.77786000 7.77769000 7.79517000 7.79865783 0.00623483 1152 1520342700 2018.03.06 13:25 7.77778000 7.77462000 7.77202000 7.77806000 7.79636851 0.00805807 1380 1520343000 2018.03.06 13:30 7.77462000 7.77200000 7.76721000 7.77471000 7.79404770 0.00971523 1064 1520343300 2018.03.06 13:35 7.77198000 7.77051000 7.76815000 7.77467000 7.79180601 0.01109276 1012 1520343600 2018.03.06 13:40 7.77038000 7.77323000 7.76855000 7.77602000 7.79003687 0.01167162 1069 1520343900 2018.03.06 13:45 7.77323000 7.76903000 7.76762000 7.77412000 7.78803622 0.01259925 719 1520344200 2018.03.06 13:50 7.76929000 7.76718000 7.76594000 7.77047000 7.78604991 0.01342280 582 1520344500 2018.03.06 13:55 7.76718000 7.76586000 7.76415000 7.76779000 7.78412706 0.01412152 1122 1520344800 2018.03.06 14:00 7.76586000 7.77205000 7.76208000 7.77252000 7.78297686 0.01402416 880 1520345100 2018.03.06 14:05 7.77205000 7.76754000 7.76525000 7.77205000 7.78150669 0.01396953 587 1520345400 2018.03.06 14:10 7.76759000 7.76441000 7.76408000 7.76878000 7.77987843 0.01388970 445 1520345700 2018.03.06 14:15 7.76415000 7.76049000 7.75999000 7.76462000 7.77803191 0.01391336 385 1520346000 2018.03.06 14:20 7.76051000 7.76479000 7.75909000 7.76585000 7.77677078 0.01371869 702 1520346300 2018.03.06 14:25 7.76484000 7.76405000 7.76285000 7.76598000 7.77555928 0.01338478 561 1520346600 2018.03.06 14:30 7.76424000 7.76296000 7.76221000 7.76568000 7.77435935 0.01302314 625 1520346900 2018.03.06 14:35 7.76337000 7.76698000 7.76119000 7.76763000 7.77365655 0.01180646 592 1520347200 2018.03.06 14:40 7.76699000 7.76290000 7.76175000 7.76730000 7.77263212 0.01067719 374 1520347500 2018.03.06 14:45 7.76291000 7.75386000 7.75317000 7.76404000 7.77084430 0.00975304 712 1520347800 2018.03.06 14:50 7.75386000 7.75250000 7.74924000 7.75448000 7.76909722 0.00885482 949 1520348100 2018.03.06 14:55 7.75257000 7.74998000 7.74969000 7.75372000 7.76727653 0.00730874 504 1520348400 2018.03.06 15:00 7.74996000 7.74665000 7.74567000 7.75102000 7.76531210 0.00777098 699 1520348700 2018.03.06 15:05 7.74665000 7.74815000 7.74478000 7.75160000 7.76367762 0.00806839 562 1520349000 2018.03.06 15:10 7.74818000 7.74463000 7.74390000 7.74987000 7.76186356 0.00864629 685 1520349300 2018.03.06 15:15 7.74463000 7.75344000 7.74440000 7.75475000 7.76106131 0.00854860 611 1520349600 2018.03.06 15:20 7.75324000 7.75845000 7.75282000 7.76003000 7.76081262 0.00808997 589 1520349900 2018.03.06 15:25 7.75845000 7.75644000 7.75539000 7.76124000 7.76039618 0.00786314 481 1520350200 2018.03.06 15:30 7.75644000 7.75783000 7.75519000 7.75806000 7.76015178 0.00768680 390 1520350500 2018.03.06 15:35 7.75811000 7.75769000 7.75604000 7.76048000 7.75991732 0.00754602 474 1520350800 2018.03.06 15:40 7.75815000 7.76039000 7.75722000 7.76137000 7.75996234 0.00705652 381 1520351100 2018.03.06 15:45 7.76049000 7.76252000 7.75725000 7.76412000 7.76020593 0.00696643 367 1520351400 2018.03.06 15:50 7.76268000 7.75971000 7.75971000 7.76460000 7.76015870 0.00688331 498 1520351700 2018.03.06 15:55 7.75963000 7.75952000 7.75750000 7.75984000 7.76009787 0.00685822 362 1520352000 2018.03.06 16:00 7.75933000 7.76126000 7.75827000 7.76329000 7.76020855 0.00683381 585 1520352300 2018.03.06 16:05 7.76102000 7.76125000 7.75917000 7.76457000 7.76030773 0.00683318 378 1520352600 2018.03.06 16:10 7.76133000 7.76066000 7.76005000 7.76284000 7.76034128 0.00682549 379 1520352900 2018.03.06 16:15 7.76085000 7.76253000 7.75971000 7.76385000 7.76054973 0.00680151 324 1520353200 2018.03.06 16:20 7.76269000 7.77094000 7.76163000 7.77094000 7.76153928 0.00771654 528 1520353500 2018.03.06 16:25 7.77099000 7.77097000 7.77067000 7.77603000 7.76243744 0.00828318 700 1520353800 2018.03.06 16:30 7.77086000 7.77645000 7.77027000 7.77645000 7.76377197 0.00919341 656 1520354100 2018.03.06 16:35 7.77646000 7.77864000 7.77540000 7.77972000 7.76518798 0.00987919 711 1520354400 2018.03.06 16:40 7.77864000 7.77770000 7.77668000 7.78002000 7.76637960 0.00986710 551 1520354700 2018.03.06 16:45 7.77787000 7.77892000 7.77696000 7.78257000 7.76757392 0.00984473 606 1520355000 2018.03.06 16:50 7.77892000 7.77900000 7.77822000 7.78069000 7.76866212 0.00913468 425 1520355300 2018.03.06 16:55 7.77909000 7.77820000 7.77765000 7.78011000 7.76957049 0.00901348 494 1520355600 2018.03.06 17:00 7.77793000 7.77768000 7.77647000 7.78044000 7.77034282 0.00907049 489 1520355900 2018.03.06 17:05 7.77799000 7.78039000 7.77707000 7.78157000 7.77129970 0.00904896 460 1520356200 2018.03.06 17:10 7.78036000 7.77578000 7.77525000 7.78474000 7.77172639 0.00869052 638 1520356500 2018.03.06 17:15 7.77555000 7.77455000 7.77202000 7.77590000 7.77199531 0.00817824 395 1520356800 2018.03.06 17:20 7.77431000 7.77499000 7.77324000 7.77724000 7.77228052 0.00782302 447 1520357100 2018.03.06 17:25 7.77478000 7.77577000 7.77101000 7.77600000 7.77261285 0.00758361 301 1520357400 2018.03.06 17:30 7.77563000 7.77889000 7.77373000 7.77960000 7.77321067 0.00716972 415 1520357700 2018.03.06 17:35 7.77879000 7.77735000 7.77373000 7.78062000 7.77360489 0.00653770 350 1520358000 2018.03.06 17:40 7.77735000 7.77253000 7.77205000 7.78000000 7.77350252 0.00594167 606 1520358300 2018.03.06 17:45 7.77259000 7.77959000 7.77117000 7.78092000 7.77408228 0.00530671 427 1520358600 2018.03.06 17:50 7.77975000 7.78463000 7.77534000 7.78484000 7.77508683 0.00461733 560 1520358900 2018.03.06 17:55 7.78450000 7.78251000 7.78004000 7.78525000 7.77579380 0.00368762 572 1520359200 2018.03.06 18:00 7.78235000 7.77844000 7.77500000 7.78270000 7.77604582 0.00344951 662 1520359500 2018.03.06 18:05 7.77844000 7.77105000 7.76892000 7.77875000 7.77557002 0.00368979 788 1520359800 2018.03.06 18:10 7.77105000 7.76928000 7.76928000 7.77559000 7.77497097 0.00424017 623 1520360100 2018.03.06 18:15 7.76925000 7.77307000 7.76855000 7.77454000 7.77478993 0.00427316 579 1520360400 2018.03.06 18:20 7.77318000 7.77993000 7.77318000 7.78209000 7.77527946 0.00413624 449 1520360700 2018.03.06 18:25 7.78016000 7.78124000 7.77924000 7.78264000 7.77584713 0.00403913 340 1520361000 2018.03.06 18:30 7.78124000 7.78644000 7.78023000 7.78705000 7.77685597 0.00434485 464 1520361300 2018.03.06 18:35 7.78634000 7.78357000 7.78265000 7.78907000 7.77749541 0.00448726 416 1520361600 2018.03.06 18:40 7.78341000 7.78411000 7.78148000 7.78571000 7.77812537 0.00467158 356 1520361900 2018.03.06 18:45 7.78411000 7.78108000 7.77978000 7.78411000 7.77840676 0.00469237 425 1520362200 2018.03.06 18:50 7.78088000 7.78142000 7.78003000 7.78338000 7.77869374 0.00470570 167 1520362500 2018.03.06 18:55 7.78160000 7.77733000 7.77644000 7.78258000 7.77856386 0.00462454 256 1520362800 2018.03.06 19:00 7.77733000 7.77796000 7.77535000 7.77966000 7.77850635 0.00456044 290 1520363100 2018.03.06 19:05 7.77798000 7.78015000 7.77798000 7.78132000 7.77866288 0.00451877 192 1520363400 2018.03.06 19:10 7.78015000 7.78395000 7.77835000 7.78399000 7.77916642 0.00463087 260 1520363700 2018.03.06 19:15 7.78395000 7.78605000 7.78385000 7.78640000 7.77982200 0.00483298 179 1520364000 2018.03.06 19:20 7.78605000 7.78327000 7.78327000 7.78625000 7.78015038 0.00459543 245 1520364300 2018.03.06 19:25 7.78319000 7.78291000 7.78237000 7.78444000 7.78041320 0.00462716 156 1520364600 2018.03.06 19:30 7.78297000 7.78105000 7.78068000 7.78405000 7.78047385 0.00453503 139 1520364900 2018.03.06 19:35 7.78105000 7.77974000 7.77596000 7.78108000 7.78040396 0.00450988 245 1520365200 2018.03.06 19:40 7.77964000 7.78149000 7.77964000 7.78181000 7.78050739 0.00449964 144 1520365500 2018.03.06 19:45 7.78138000 7.77950000 7.77837000 7.78199000 7.78041145 0.00398335 139 1520365800 2018.03.06 19:50 7.77962000 7.78397000 7.77921000 7.78401000 7.78075036 0.00312119 115 1520366100 2018.03.06 19:55 7.78390000 7.78664000 7.78361000 7.79187000 7.78131128 0.00270898 600 1520366400 2018.03.06 20:00 7.78673000 7.78297000 7.78294000 7.78735000 7.78146925 0.00266677 275 1520366700 2018.03.06 20:05 7.78317000 7.78111000 7.78046000 7.78633000 7.78143504 0.00267752 222 1520367000 2018.03.06 20:10 7.78126000 7.78123000 7.77951000 7.78166000 7.78141551 0.00243725 177 1520367300 2018.03.06 20:15 7.78111000 7.77716000 7.77695000 7.78126000 7.78101022 0.00264037 152 1520367600 2018.03.06 20:20 7.77726000 7.77814000 7.77577000 7.77814000 7.78073687 0.00267708 134 1520367900 2018.03.06 20:25 7.77802000 7.77521000 7.77460000 7.77962000 7.78021050 0.00305091 193 1520368200 2018.03.06 20:30 7.77500000 7.77539000 7.77335000 7.77610000 7.77975140 0.00333362 162 1520368500 2018.03.06 20:35 7.77539000 7.77490000 7.77463000 7.77718000 7.77928937 0.00360982 113 1520368800 2018.03.06 20:40 7.77490000 7.77041000 7.76980000 7.77490000 7.77844371 0.00438688 168 1520369100 2018.03.06 20:45 7.77050000 7.77488000 7.76957000 7.77593000 7.77810431 0.00457217 228 1520369400 2018.03.06 20:50 7.77488000 7.77601000 7.77370000 7.77690000 7.77790485 0.00447800 167 1520369700 2018.03.06 20:55 7.77592000 7.77582000 7.77511000 7.77845000 7.77770630 0.00417884 192 1520370000 2018.03.06 21:00 7.77564000 7.77371000 7.77291000 7.77576000 7.77732570 0.00418901 140 1520370300 2018.03.06 21:05 7.77360000 7.77164000 7.77149000 7.77419000 7.77678420 0.00432214 100 1520370600 2018.03.06 21:10 7.77164000 7.77242000 7.76936000 7.77573000 7.77636856 0.00442588 336 1520370900 2018.03.06 21:15 7.77211000 7.77092000 7.76914000 7.77537000 7.77584965 0.00464884 367 1520371200 2018.03.06 21:20 7.77095000 7.77304000 7.77032000 7.77568000 7.77558207 0.00457941 436 1520371500 2018.03.06 21:25 7.77326000 7.77617000 7.77326000 7.77876000 7.77563806 0.00448457 256 1520371800 2018.03.06 21:30 7.77626000 7.77295000 7.77295000 7.77707000 7.77538205 0.00415583 89 1520372100 2018.03.06 21:35 7.77289000 7.77530000 7.77239000 7.77607000 7.77537424 0.00330690 157 1520372400 2018.03.06 21:40 7.77509000 7.77475000 7.77422000 7.77595000 7.77531479 0.00283483 97 1520372700 2018.03.06 21:45 7.77485000 7.77559000 7.77106000 7.77597000 7.77534100 0.00252773 118 1520373000 2018.03.06 21:50 7.77559000 7.77644000 7.77361000 7.77847000 7.77544567 0.00221222 358 1520373300 2018.03.06 21:55 7.77693000 7.77976000 7.77439000 7.78057000 7.77585655 0.00254594 329 1520373600 2018.03.06 22:00 7.77976000 7.77824000 7.77585000 7.78102000 7.77608355 0.00266308 146 1520373900 2018.03.06 22:05 7.77776000 7.77826000 7.77554000 7.78225000 7.77629083 0.00280237 312 1520374200 2018.03.06 22:10 7.77863000 7.78320000 7.77863000 7.78396000 7.77694885 0.00347003 362 1520374500 2018.03.06 22:15 7.78320000 7.78226000 7.78067000 7.78320000 7.77745467 0.00385665 184 1520374800 2018.03.06 22:20 7.78226000 7.78080000 7.77918000 7.78230000 7.77777327 0.00372982 113 1520375100 2018.03.06 22:25 7.78053000 7.77988000 7.77966000 7.78089000 7.77797391 0.00378458 105 1520375400 2018.03.06 22:30 7.78004000 7.78017000 7.77862000 7.78036000 7.77818307 0.00387350 662 1520375700 2018.03.06 22:35 7.78017000 7.78150000 7.77976000 7.78200000 7.77849896 0.00402703 345 1520376000 2018.03.06 22:40 7.78161000 7.77864000 7.77746000 7.78168000 7.77851240 0.00388704 790 1520376300 2018.03.06 22:45 7.77886000 7.78132000 7.77755000 7.78158000 7.77877979 0.00370292 771 1520376600 2018.03.06 22:50 7.78116000 7.77639000 7.77579000 7.78152000 7.77855219 0.00340162 273 1520376900 2018.03.06 22:55 7.77670000 7.78119000 7.77601000 7.78194000 7.77880341 0.00303315 314 1520377200 2018.03.06 23:00 7.78112000 7.77982000 7.77666000 7.78118000 7.77890023 0.00276288 129 1520377500 2018.03.06 23:05 7.77996000 7.77744000 7.77720000 7.78028000 7.77876116 0.00270734 64 1520377800 2018.03.06 23:10 7.77737000 7.77696000 7.77681000 7.77780000 7.77858962 0.00242465 43 1520378100 2018.03.06 23:15 7.77700000 7.77853000 7.77681000 7.77853000 7.77858394 0.00231157 28 1520378400 2018.03.06 23:20 7.77838000 7.77831000 7.77831000 7.78063000 7.77855785 0.00215565 64 1520378700 2018.03.06 23:25 7.77829000 7.77817000 7.77806000 7.77856000 7.77852091 0.00206757 43 1520379000 2018.03.06 23:30 7.77817000 7.77709000 7.77699000 7.77817000 7.77838464 0.00210189 35 1520379300 2018.03.06 23:35 7.77710000 7.77634000 7.77590000 7.77928000 7.77818991 0.00221309 74 1520379600 2018.03.06 23:40 7.77641000 7.77511000 7.77511000 7.77641000 7.77789658 0.00244412 37 1520379900 2018.03.06 23:45 7.77514000 7.77640000 7.77481000 7.77640000 7.77775405 0.00253123 31 1520380200 2018.03.06 23:50 7.77619000 7.77651000 7.77608000 7.77653000 7.77763557 0.00228602 25 1520380500 2018.03.06 23:55 7.77654000 7.77666000 7.77625000 7.77666000 7.77754266 0.00208512 26 1520380800 2018.03.07 00:00 7.76965000 7.76865000 7.76751000 7.77185000 7.77669574 0.00297430 87 1520381100 2018.03.07 00:05 7.76885000 7.77153000 7.76865000 7.77153000 7.77620376 0.00324750 21 1520381400 2018.03.07 00:10 7.77257000 7.77295000 7.77257000 7.77350000 7.77589388 0.00329596 27 1520381700 2018.03.07 00:15 7.77299000 7.77344000 7.77288000 7.77344000 7.77566018 0.00315671 24 1520382000 2018.03.07 00:20 7.77368000 7.77329000 7.77190000 7.77393000 7.77543445 0.00318493 30 1520382300 2018.03.07 00:25 7.77342000 7.77303000 7.77230000 7.77465000 7.77520545 0.00299369 33 1520382600 2018.03.07 00:30 7.77300000 7.76949000 7.76810000 7.77300000 7.77466112 0.00334542 448 1520382900 2018.03.07 00:35 7.76965000 7.76470000 7.76317000 7.77102000 7.77371245 0.00387754 722 1520383200 2018.03.07 00:40 7.76502000 7.76809000 7.76320000 7.76885000 7.77317697 0.00393567 107 1520383500 2018.03.07 00:45 7.76822000 7.76664000 7.75934000 7.76900000 7.77255441 0.00419821 132 1520383800 2018.03.07 00:50 7.76609000 7.75989000 7.75975000 7.77055000 7.77134827 0.00515545 53 1520384100 2018.03.07 00:55 7.75938000 7.76286000 7.75938000 7.77047000 7.77053986 0.00540749 183 1520384400 2018.03.07 01:00 7.76353000 7.76127000 7.75835000 7.76604000 7.76965702 0.00568303 356 1520384700 2018.03.07 01:05 7.76042000 7.76875000 7.75958000 7.76875000 7.76957064 0.00537501 167 1520385000 2018.03.07 01:10 7.76878000 7.76784000 7.76409000 7.77174000 7.76940581 0.00514187 104 1520385300 2018.03.07 01:15 7.76831000 7.77316000 7.76825000 7.77390000 7.76976336 0.00494298 92 1520385600 2018.03.07 01:20 7.77302000 7.77583000 7.77268000 7.77632000 7.77034113 0.00498475 60 1520385900 2018.03.07 01:25 7.77609000 7.77399000 7.77233000 7.77677000 7.77068864 0.00490770 65 1520386200 2018.03.07 01:30 7.77420000 7.77521000 7.77315000 7.77685000 7.77111925 0.00493044 103 1520386500 2018.03.07 01:35 7.77547000 7.77562000 7.77412000 7.77789000 7.77154789 0.00500918 77 1520386800 2018.03.07 01:40 7.77546000 7.77556000 7.77455000 7.77681000 7.77193000 0.00516583 70 1520387100 2018.03.07 01:45 7.77577000 7.77755000 7.77478000 7.77828000 7.77246524 0.00548810 85 1520387400 2018.03.07 01:50 7.77775000 7.77913000 7.77571000 7.78086000 7.77309997 0.00590654 68 1520387700 2018.03.07 01:55 7.77937000 7.77869000 7.77837000 7.77999000 7.77363236 0.00623954 49 1520388000 2018.03.07 02:00 7.77891000 7.77375000 7.77357000 7.77937000 7.77364356 0.00624377 109 1520388300 2018.03.07 02:05 7.77427000 7.77675000 7.77185000 7.77705000 7.77393941 0.00639992 114 1520388600 2018.03.07 02:10 7.77675000 7.77895000 7.77675000 7.77925000 7.77441661 0.00660139 79 1520388900 2018.03.07 02:15 7.77895000 7.78005000 7.77635000 7.78015000 7.77495313 0.00654305 113 1520389200 2018.03.07 02:20 7.78005000 7.77967000 7.77780000 7.78075000 7.77540235 0.00659343 92 1520389500 2018.03.07 02:25 7.77989000 7.77936000 7.77813000 7.77989000 7.77577927 0.00646896 55 1520389800 2018.03.07 02:30 7.77914000 7.77880000 7.77670000 7.77966000 7.77606696 0.00551532 64 1520390100 2018.03.07 02:35 7.77867000 7.77978000 7.77836000 7.78181000 7.77642058 0.00478782 58 1520390400 2018.03.07 02:40 7.77984000 7.78075000 7.77884000 7.78107000 7.77683291 0.00353854 74 1520390700 2018.03.07 02:45 7.78055000 7.78246000 7.78042000 7.78328000 7.77736882 0.00328489 96 1520391000 2018.03.07 02:50 7.78230000 7.78675000 7.78230000 7.78675000 7.77826227 0.00318741 79 1520391300 2018.03.07 02:55 7.78652000 7.78383000 7.78367000 7.78652000 7.77879253 0.00321021 90 1520391600 2018.03.07 03:00 7.78383000 7.78424000 7.78127000 7.78431000 7.77931133 0.00337018 99 1520391900 2018.03.07 03:05 7.78393000 7.78521000 7.78061000 7.78534000 7.77987311 0.00341571 132 1520392200 2018.03.07 03:10 7.78549000 7.78557000 7.78487000 7.78731000 7.78041567 0.00349646 70 1520392500 2018.03.07 03:15 7.78559000 7.78565000 7.78483000 7.78709000 7.78091418 0.00353342 62 1520392800 2018.03.07 03:20 7.78542000 7.78463000 7.78463000 7.78668000 7.78126807 0.00342797 45 1520393100 2018.03.07 03:25 7.78485000 7.78485000 7.78378000 7.78501000 7.78160920 0.00342023 44 1520393400 2018.03.07 03:30 7.78464000 7.78382000 7.78382000 7.78613000 7.78181976 0.00341327 53 1520393700 2018.03.07 03:35 7.78407000 7.78432000 7.78339000 7.78513000 7.78205787 0.00338575 52 1520394000 2018.03.07 03:40 7.78407000 7.78180000 7.78180000 7.78412000 7.78203331 0.00283393 46 1520394300 2018.03.07 03:45 7.78201000 7.78309000 7.77840000 7.78309000 7.78213395 0.00256349 56 1520394600 2018.03.07 03:50 7.78337000 7.78498000 7.78337000 7.78557000 7.78240500 0.00246661 43 1520394900 2018.03.07 03:55 7.78500000 7.78388000 7.78362000 7.78523000 7.78254548 0.00239163 32 1520395200 2018.03.07 04:00 7.78362000 7.78451000 7.78282000 7.78451000 7.78273258 0.00228242 46 1520395500 2018.03.07 04:05 7.78464000 7.78343000 7.78320000 7.78534000 7.78279900 0.00213352 41 1520395800 2018.03.07 04:10 7.78332000 7.78460000 7.78289000 7.78518000 7.78297052 0.00188776 39 1520396100 2018.03.07 04:15 7.78415000 7.78234000 7.78214000 7.78415000 7.78291047 0.00179054 42 1520396400 2018.03.07 04:20 7.78226000 7.78228000 7.78206000 7.78315000 7.78285043 0.00177213 35 1520396700 2018.03.07 04:25 7.78250000 7.78513000 7.78250000 7.78535000 7.78306753 0.00168345 49 1520397000 2018.03.07 04:30 7.78491000 7.78085000 7.78062000 7.78491000 7.78285634 0.00167911 62 1520397300 2018.03.07 04:35 7.78071000 7.78183000 7.78056000 7.78230000 7.78275859 0.00174029 40 1520397600 2018.03.07 04:40 7.78194000 7.78095000 7.78095000 7.78264000 7.78258634 0.00185245 41 1520397900 2018.03.07 04:45 7.78116000 7.78200000 7.78116000 7.78230000 7.78253050 0.00179237 32 1520398200 2018.03.07 04:50 7.78202000 7.78168000 7.78119000 7.78276000 7.78244950 0.00170970 42 1520398500 2018.03.07 04:55 7.78164000 7.78019000 7.77976000 7.78209000 7.78223431 0.00172464 58 1520398800 2018.03.07 05:00 7.78043000 7.77866000 7.77858000 7.78064000 7.78189390 0.00194926 56 1520399100 2018.03.07 05:05 7.77884000 7.78013000 7.77804000 7.78013000 7.78172591 0.00193856 74 1520399400 2018.03.07 05:10 7.78042000 7.78084000 7.77806000 7.78132000 7.78164154 0.00192213 87 1520399700 2018.03.07 05:15 7.78107000 7.78053000 7.77960000 7.78177000 7.78153568 0.00187721 64 1520400000 2018.03.07 05:20 7.78072000 7.78152000 7.77986000 7.78152000 7.78153418 0.00187679 56 1520400300 2018.03.07 05:25 7.78158000 7.78059000 7.77947000 7.78502000 7.78144426 0.00188308 173 1520400600 2018.03.07 05:30 7.78029000 7.77953000 7.77907000 7.78381000 7.78126195 0.00180484 136 1520400900 2018.03.07 05:35 7.77929000 7.77954000 7.77846000 7.78297000 7.78109796 0.00178507 110 1520401200 2018.03.07 05:40 7.77995000 7.78255000 7.77971000 7.78312000 7.78123625 0.00162148 76 1520401500 2018.03.07 05:45 7.78275000 7.78225000 7.78215000 7.78465000 7.78133279 0.00155492 66 1520401800 2018.03.07 05:50 7.78223000 7.78255000 7.78198000 7.78375000 7.78144872 0.00140707 60 1520402100 2018.03.07 05:55 7.78250000 7.78255000 7.78240000 7.78397000 7.78155360 0.00142877 54 1520402400 2018.03.07 06:00 7.78280000 7.78245000 7.78205000 7.78335000 7.78163897 0.00145019 38 1520402700 2018.03.07 06:05 7.78245000 7.78299000 7.78195000 7.78363000 7.78176764 0.00130849 60 1520403000 2018.03.07 06:10 7.78299000 7.78358000 7.78194000 7.78417000 7.78194025 0.00141767 44 1520403300 2018.03.07 06:15 7.78368000 7.78374000 7.78346000 7.78441000 7.78211165 0.00154002 32 1520403600 2018.03.07 06:20 7.78389000 7.78325000 7.78305000 7.78472000 7.78222007 0.00158153 45 1520403900 2018.03.07 06:25 7.78326000 7.78370000 7.78315000 7.78475000 7.78236101 0.00167075 52 1520404200 2018.03.07 06:30 7.78366000 7.78302000 7.78282000 7.78366000 7.78242377 0.00169583 30 1520404500 2018.03.07 06:35 7.78303000 7.78401000 7.78303000 7.78433000 7.78257484 0.00171276 41 1520404800 2018.03.07 06:40 7.78380000 7.78436000 7.78367000 7.78494000 7.78274486 0.00157746 45 1520405100 2018.03.07 06:45 7.78457000 7.78595000 7.78457000 7.78619000 7.78305011 0.00170824 34 1520405400 2018.03.07 06:50 7.78586000 7.78697000 7.78570000 7.78725000 7.78342343 0.00194475 42 1520405700 2018.03.07 06:55 7.78675000 7.78703000 7.78645000 7.78716000 7.78376691 0.00208555 31 1520406000 2018.03.07 07:00 7.78699000 7.78594000 7.78578000 7.78699000 7.78397388 0.00213493 27 1520406300 2018.03.07 07:05 7.78574000 7.78429000 7.78410000 7.78574000 7.78400398 0.00200477 27 1520406600 2018.03.07 07:10 7.78406000 7.78368000 7.78340000 7.78474000 7.78397313 0.00173405 37 1520406900 2018.03.07 07:15 7.78378000 7.78369000 7.78290000 7.78390000 7.78394616 0.00142358 37 1520407200 2018.03.07 07:20 7.78380000 7.78465000 7.78361000 7.78465000 7.78401319 0.00139528 44 1520407500 2018.03.07 07:25 7.78464000 7.78494000 7.78456000 7.78525000 7.78410146 0.00134720 17 1520407800 2018.03.07 07:30 7.78518000 7.78449000 7.78359000 7.78526000 7.78413847 0.00130057 36 1520408100 2018.03.07 07:35 7.78471000 7.78464000 7.78428000 7.78494000 7.78418623 0.00124828 34 1520408400 2018.03.07 07:40 7.78466000 7.78315000 7.78202000 7.78466000 7.78408754 0.00123036 53 1520408700 2018.03.07 07:45 7.78315000 7.78465000 7.78297000 7.78505000 7.78414111 0.00119562 71 1520409000 2018.03.07 07:50 7.78465000 7.78445000 7.78362000 7.78465000 7.78417053 0.00118174 48 1520409300 2018.03.07 07:55 7.78458000 7.78440000 7.78363000 7.78460000 7.78419238 0.00117184 38 1520409600 2018.03.07 08:00 7.78462000 7.78245000 7.78220000 7.78503000 7.78402644 0.00127195 52 1520409900 2018.03.07 08:05 7.78247000 7.78244000 7.78209000 7.78307000 7.78387535 0.00137558 43 1520410200 2018.03.07 08:10 7.78237000 7.78135000 7.78043000 7.78332000 7.78363484 0.00157271 67 1520410500 2018.03.07 08:15 7.78119000 7.77970000 7.77837000 7.78139000 7.78326009 0.00194302 105 1520410800 2018.03.07 08:20 7.77950000 7.78225000 7.77907000 7.78301000 7.78316390 0.00198195 72 1520411100 2018.03.07 08:25 7.78225000 7.78135000 7.78045000 7.78265000 7.78299114 0.00199071 74 1520411400 2018.03.07 08:30 7.78125000 7.78068000 7.77734000 7.78195000 7.78277103 0.00192763 148 1520411700 2018.03.07 08:35 7.78082000 7.77941000 7.77897000 7.78103000 7.78245094 0.00192507 123 1520412000 2018.03.07 08:40 7.77963000 7.77686000 7.77492000 7.77963000 7.78191847 0.00227670 208 1520412300 2018.03.07 08:45 7.77668000 7.77964000 7.77589000 7.78044000 7.78170147 0.00233167 1030 1520412600 2018.03.07 08:50 7.77964000 7.77789000 7.77788000 7.77982000 7.78133847 0.00253527 121 1520412900 2018.03.07 08:55 7.77789000 7.78120000 7.77785000 7.78120000 7.78132528 0.00248405 118 1520413200 2018.03.07 09:00 7.78136000 7.78596000 7.78136000 7.78606000 7.78176669 0.00249142 225 1520413500 2018.03.07 09:05 7.78580000 7.78680000 7.78405000 7.78718000 7.78224605 0.00260696 131 1520413800 2018.03.07 09:10 7.78692000 7.79171000 7.78692000 7.79695000 7.78314738 0.00335992 591 1520414100 2018.03.07 09:15 7.79190000 7.79998000 7.79190000 7.80467000 7.78475048 0.00523200 800 1520414400 2018.03.07 09:20 7.79998000 7.79663000 7.79492000 7.80128000 7.78588187 0.00610760 688 1520414700 2018.03.07 09:25 7.79663000 7.79974000 7.79524000 7.80178000 7.78720169 0.00718146 766 1520415000 2018.03.07 09:30 7.79974000 7.79514000 7.79469000 7.80187000 7.78795772 0.00760424 731 1520415300 2018.03.07 09:35 7.79514000 7.79543000 7.79514000 7.80255000 7.78866936 0.00796978 558 1520415600 2018.03.07 09:40 7.79523000 7.79645000 7.79464000 7.79888000 7.78941038 0.00826615 659 1520415900 2018.03.07 09:45 7.79645000 7.79839000 7.79566000 7.79973000 7.79026558 0.00861538 345 1520416200 2018.03.07 09:50 7.79841000 7.79935000 7.79841000 7.80151000 7.79113076 0.00886854 390 1520416500 2018.03.07 09:55 7.79927000 7.80141000 7.79839000 7.80353000 7.79210974 0.00905083 458 1520416800 2018.03.07 10:00 7.80127000 7.79998000 7.79834000 7.80388000 7.79285929 0.00914213 857 1520417100 2018.03.07 10:05 7.79972000 7.79199000 7.79085000 7.79972000 7.79277650 0.00875487 697 1520417400 2018.03.07 10:10 7.79216000 7.78988000 7.78927000 7.79492000 7.79250064 0.00830379 1062 1520417700 2018.03.07 10:15 7.78981000 7.78827000 7.78816000 7.79144000 7.79209772 0.00779387 391 1520418000 2018.03.07 10:20 7.78827000 7.79124000 7.78750000 7.79253000 7.79201603 0.00701572 434 1520418300 2018.03.07 10:25 7.79124000 7.79035000 7.78931000 7.79150000 7.79185736 0.00648098 307 1520418600 2018.03.07 10:30 7.79024000 7.78983000 7.78837000 7.79292000 7.79166428 0.00575505 858 1520418900 2018.03.07 10:35 7.78974000 7.79810000 7.78946000 7.79911000 7.79227721 0.00517905 644 1520419200 2018.03.07 10:40 7.79820000 7.79993000 7.79633000 7.80102000 7.79300604 0.00492687 784 1520419500 2018.03.07 10:45 7.80014000 7.80027000 7.79816000 7.80093000 7.79369785 0.00466185 407 1520419800 2018.03.07 10:50 7.80026000 7.80005000 7.79784000 7.80302000 7.79430282 0.00458122 453 1520420100 2018.03.07 10:55 7.80005000 7.80379000 7.79667000 7.80432000 7.79520636 0.00458953 548 1520420400 2018.03.07 11:00 7.80374000 7.79734000 7.79734000 7.80532000 7.79540956 0.00455719 675 1520420700 2018.03.07 11:05 7.79712000 7.79482000 7.79463000 7.79878000 7.79535341 0.00446413 300 1520421000 2018.03.07 11:10 7.79490000 7.79224000 7.79215000 7.79719000 7.79505690 0.00456682 559 1520421300 2018.03.07 11:15 7.79221000 7.79756000 7.79173000 7.79849000 7.79529529 0.00455410 837 1520421600 2018.03.07 11:20 7.79746000 7.79863000 7.79654000 7.79981000 7.79561288 0.00455782 556 1520421900 2018.03.07 11:25 7.79873000 7.80090000 7.79873000 7.80311000 7.79611642 0.00462070 470 1520422200 2018.03.07 11:30 7.80083000 7.80288000 7.80072000 7.80470000 7.79676057 0.00480322 502 1520422500 2018.03.07 11:35 7.80245000 7.79650000 7.79534000 7.80245000 7.79673575 0.00468697 702 1520422800 2018.03.07 11:40 7.79650000 7.79751000 7.79571000 7.79945000 7.79680949 0.00464435 442 1520423100 2018.03.07 11:45 7.79761000 7.79775000 7.79606000 7.79944000 7.79689906 0.00453163 257 1520423400 2018.03.07 11:50 7.79791000 7.79638000 7.79609000 7.80176000 7.79684963 0.00425090 399 1520423700 2018.03.07 11:55 7.79638000 7.79668000 7.79454000 7.79760000 7.79683347 0.00379482 278 1520424000 2018.03.07 12:00 7.79668000 7.79473000 7.79344000 7.79785000 7.79663314 0.00364547 345 1520424300 2018.03.07 12:05 7.79473000 7.79144000 7.79039000 7.79638000 7.79613856 0.00369243 547 1520424600 2018.03.07 12:10 7.79144000 7.78705000 7.78636000 7.79251000 7.79527298 0.00429052 503 1520424900 2018.03.07 12:15 7.78705000 7.78570000 7.78377000 7.78832000 7.79436127 0.00508485 456 1520425200 2018.03.07 12:20 7.78570000 7.78853000 7.78492000 7.78853000 7.79380591 0.00530807 330 1520425500 2018.03.07 12:25 7.78867000 7.79055000 7.78824000 7.79513000 7.79349582 0.00527211 417 1520425800 2018.03.07 12:30 7.79055000 7.78743000 7.78146000 7.79055000 7.79291812 0.00542833 723 1520426100 2018.03.07 12:35 7.78743000 7.78859000 7.78550000 7.78983000 7.79250592 0.00506830 479 1520426400 2018.03.07 12:40 7.78851000 7.78999000 7.78615000 7.79029000 7.79226631 0.00505073 341 1520426700 2018.03.07 12:45 7.79001000 7.79128000 7.78776000 7.79162000 7.79217238 0.00504925 392 1520427000 2018.03.07 12:50 7.79128000 7.78946000 7.78743000 7.79152000 7.79191405 0.00515783 363 1520427300 2018.03.07 12:55 7.78944000 7.79669000 7.78944000 7.79760000 7.79236891 0.00499745 322 1520427600 2018.03.07 13:00 7.79664000 7.79879000 7.79455000 7.79970000 7.79298044 0.00491306 367 1520427900 2018.03.07 13:05 7.79861000 7.79441000 7.79371000 7.79948000 7.79311659 0.00459192 347 1520428200 2018.03.07 13:10 7.79438000 7.79370000 7.79002000 7.79498000 7.79317215 0.00404852 256 1520428500 2018.03.07 13:15 7.79370000 7.79778000 7.79356000 7.79889000 7.79361099 0.00418164 283 1520428800 2018.03.07 13:20 7.79783000 7.79814000 7.79657000 7.79885000 7.79404233 0.00432173 226 1520429100 2018.03.07 13:25 7.79806000 7.79775000 7.79741000 7.80033000 7.79439544 0.00443985 309 1520429400 2018.03.07 13:30 7.79775000 7.79366000 7.79144000 7.79802000 7.79432540 0.00439297 281 1520429700 2018.03.07 13:35 7.79366000 7.79081000 7.79075000 7.79366000 7.79399060 0.00429079 243 1520430000 2018.03.07 13:40 7.79090000 7.79212000 7.79090000 7.79587000 7.79381245 0.00423673 265 1520430300 2018.03.07 13:45 7.79231000 7.79420000 7.79159000 7.79470000 7.79384936 0.00421743 296 1520430600 2018.03.07 13:50 7.79420000 7.79478000 7.79078000 7.79478000 7.79393799 0.00396571 225 1520430900 2018.03.07 13:55 7.79478000 7.80317000 7.79455000 7.80317000 7.79481723 0.00423998 319 1520431200 2018.03.07 14:00 7.80346000 7.80472000 7.80071000 7.80687000 7.79576035 0.00475172 599 1520431500 2018.03.07 14:05 7.80473000 7.80299000 7.80067000 7.80518000 7.79644889 0.00503233 384 1520431800 2018.03.07 14:10 7.80297000 7.80245000 7.79920000 7.80297000 7.79702042 0.00491488 218 1520432100 2018.03.07 14:15 7.80225000 7.79705000 7.79645000 7.80225000 7.79702324 0.00453951 241 1520432400 2018.03.07 14:20 7.79723000 7.79883000 7.79655000 7.79883000 7.79719531 0.00429638 249 1520432700 2018.03.07 14:25 7.79902000 7.79675000 7.79640000 7.80143000 7.79715290 0.00408620 189 1520433000 2018.03.07 14:30 7.79682000 7.79931000 7.79673000 7.79955000 7.79735834 0.00372952 195 1520433300 2018.03.07 14:35 7.79931000 7.79713000 7.79626000 7.79949000 7.79733659 0.00372734 131 1520433600 2018.03.07 14:40 7.79722000 7.79821000 7.79507000 7.79920000 7.79741977 0.00371783 264 1520433900 2018.03.07 14:45 7.79828000 7.79544000 7.79493000 7.79907000 7.79723122 0.00368945 217 1520434200 2018.03.07 14:50 7.79554000 7.79499000 7.79225000 7.79682000 7.79701777 0.00366142 263 1520434500 2018.03.07 14:55 7.79484000 7.78962000 7.78636000 7.79513000 7.79631322 0.00409073 639 1520434800 2018.03.07 15:00 7.78978000 7.79023000 7.78809000 7.79268000 7.79573387 0.00438331 524 1520435100 2018.03.07 15:05 7.79005000 7.79380000 7.78822000 7.79407000 7.79554969 0.00441793 373 1520435400 2018.03.07 15:10 7.79373000 7.78994000 7.78994000 7.79472000 7.79501544 0.00469351 474 1520435700 2018.03.07 15:15 7.79024000 7.79649000 7.79024000 7.79715000 7.79515587 0.00456344 657 1520436000 2018.03.07 15:20 7.79644000 7.78569000 7.78525000 7.79807000 7.79425436 0.00526317 693 1520436300 2018.03.07 15:25 7.78569000 7.78639000 7.78054000 7.78924000 7.79350537 0.00581531 413 1520436600 2018.03.07 15:30 7.78634000 7.78274000 7.78075000 7.79000000 7.79248010 0.00665254 610 1520436900 2018.03.07 15:35 7.78265000 7.78375000 7.77995000 7.78534000 7.79164866 0.00679074 516 1520437200 2018.03.07 15:40 7.78380000 7.78742000 7.78380000 7.78866000 7.79124593 0.00633144 357 1520437500 2018.03.07 15:45 7.78727000 7.78554000 7.78515000 7.79035000 7.79070251 0.00604759 592 1520437800 2018.03.07 15:50 7.78545000 7.78905000 7.78377000 7.79063000 7.79054513 0.00549702 476 1520438100 2018.03.07 15:55 7.78920000 7.78888000 7.78556000 7.78922000 7.79038654 0.00534522 384 1520438400 2018.03.07 16:00 7.78867000 7.79395000 7.78799000 7.79449000 7.79072592 0.00501597 474 1520438700 2018.03.07 16:05 7.79400000 7.79287000 7.79247000 7.79553000 7.79093012 0.00484517 484 1520439000 2018.03.07 16:10 7.79282000 7.79161000 7.79041000 7.79404000 7.79099487 0.00447474 383 1520439300 2018.03.07 16:15 7.79170000 7.78981000 7.78905000 7.79189000 7.79088202 0.00425114 349 1520439600 2018.03.07 16:20 7.78985000 7.79511000 7.78925000 7.79528000 7.79128469 0.00412550 274 1520439900 2018.03.07 16:25 7.79511000 7.79557000 7.79435000 7.79661000 7.79169281 0.00426017 290 1520440200 2018.03.07 16:30 7.79546000 7.79196000 7.79120000 7.79880000 7.79171826 0.00420652 633 1520440500 2018.03.07 16:35 7.79207000 7.79132000 7.78908000 7.79398000 7.79168033 0.00416674 731 1520440800 2018.03.07 16:40 7.79108000 7.79492000 7.78950000 7.79688000 7.79198887 0.00432473 679 1520441100 2018.03.07 16:45 7.79495000 7.79497000 7.79285000 7.79806000 7.79227279 0.00446845 626 1520441400 2018.03.07 16:50 7.79510000 7.79855000 7.79435000 7.79903000 7.79287062 0.00487321 492 1520441700 2018.03.07 16:55 7.79855000 7.80193000 7.79675000 7.80208000 7.79373342 0.00556723 544 1520442000 2018.03.07 17:00 7.80186000 7.79585000 7.79430000 7.80378000 7.79393500 0.00537402 1140 1520442300 2018.03.07 17:05 7.79585000 7.79905000 7.79122000 7.79905000 7.79442214 0.00540631 573 1520442600 2018.03.07 17:10 7.79881000 7.80445000 7.79597000 7.80514000 7.79537717 0.00551674 649 1520442900 2018.03.07 17:15 7.80445000 7.80226000 7.79933000 7.80634000 7.79603268 0.00528643 715 1520443200 2018.03.07 17:20 7.80225000 7.80603000 7.80155000 7.80603000 7.79698481 0.00563537 563 1520443500 2018.03.07 17:25 7.80582000 7.80973000 7.80385000 7.81062000 7.79819863 0.00601989 1025 1520443800 2018.03.07 17:30 7.80968000 7.80426000 7.80276000 7.80984000 7.79877591 0.00595236 799 1520444100 2018.03.07 17:35 7.80394000 7.80135000 7.80026000 7.80515000 7.79902106 0.00560491 596 1520444400 2018.03.07 17:40 7.80135000 7.80657000 7.79935000 7.80657000 7.79974001 0.00586313 504 1520444700 2018.03.07 17:45 7.80656000 7.80337000 7.80281000 7.81043000 7.80008572 0.00577516 644 1520445000 2018.03.07 17:50 7.80318000 7.79281000 7.79185000 7.80318000 7.79939279 0.00560123 784 1520445300 2018.03.07 17:55 7.79266000 7.80020000 7.79173000 7.80334000 7.79946967 0.00517710 851 1520445600 2018.03.07 18:00 7.80012000 7.80445000 7.79905000 7.80528000 7.79994399 0.00518006 1166 1520445900 2018.03.07 18:05 7.80452000 7.80501000 7.80226000 7.80867000 7.80042646 0.00518674 655 1520446200 2018.03.07 18:10 7.80509000 7.81212000 7.80469000 7.81281000 7.80154013 0.00539383 650 1520446500 2018.03.07 18:15 7.81194000 7.81579000 7.80965000 7.81618000 7.80289726 0.00572382 627 1520446800 2018.03.07 18:20 7.81601000 7.82121000 7.81546000 7.82288000 7.80464133 0.00674910 809 1520447100 2018.03.07 18:25 7.82121000 7.81451000 7.81411000 7.82207000 7.80558121 0.00678228 471 1520447400 2018.03.07 18:30 7.81461000 7.81389000 7.81352000 7.81596000 7.80637252 0.00688120 440 1520447700 2018.03.07 18:35 7.81385000 7.81115000 7.81065000 7.81385000 7.80682752 0.00691857 246 1520448000 2018.03.07 18:40 7.81115000 7.81423000 7.81057000 7.81434000 7.80753252 0.00668304 268 1520448300 2018.03.07 18:45 7.81415000 7.81709000 7.81415000 7.81787000 7.80844275 0.00675029 321 1520448600 2018.03.07 18:50 7.81725000 7.81540000 7.81221000 7.81965000 7.80910535 0.00688897 456 1520448900 2018.03.07 18:55 7.81540000 7.81955000 7.81467000 7.82096000 7.81010008 0.00713451 397 1520449200 2018.03.07 19:00 7.81927000 7.81680000 7.81670000 7.82218000 7.81073817 0.00727219 341 1520449500 2018.03.07 19:05 7.81692000 7.81819000 7.81468000 7.81876000 7.81144786 0.00752314 429 1520449800 2018.03.07 19:10 7.81817000 7.82432000 7.81813000 7.82445000 7.81267378 0.00799487 263 1520450100 2018.03.07 19:15 7.82432000 7.82350000 7.82349000 7.82686000 7.81370485 0.00804810 235 1520450400 2018.03.07 19:20 7.82324000 7.82806000 7.82199000 7.82831000 7.81507201 0.00864487 278 1520450700 2018.03.07 19:25 7.82813000 7.82450000 7.82309000 7.83057000 7.81596991 0.00859739 291 1520451000 2018.03.07 19:30 7.82419000 7.82856000 7.82395000 7.82884000 7.81716897 0.00744072 175 1520451300 2018.03.07 19:35 7.82829000 7.82403000 7.82114000 7.82888000 7.81782240 0.00656969 647 1520451600 2018.03.07 19:40 7.82403000 7.82361000 7.82288000 7.82646000 7.81837360 0.00594707 402 1520451900 2018.03.07 19:45 7.82361000 7.82111000 7.82052000 7.82424000 7.81863421 0.00513377 365 1520452200 2018.03.07 19:50 7.82087000 7.82304000 7.82087000 7.82521000 7.81905381 0.00492905 353 1520452500 2018.03.07 19:55 7.82304000 7.82187000 7.82186000 7.82481000 7.81932202 0.00485798 166 1520452800 2018.03.07 20:00 7.82176000 7.82318000 7.82176000 7.82431000 7.81968944 0.00485393 195 1520453100 2018.03.07 20:05 7.82334000 7.82725000 7.82322000 7.82796000 7.82040950 0.00487409 160 1520453400 2018.03.07 20:10 7.82715000 7.82710000 7.82667000 7.82828000 7.82104669 0.00476698 73 1520453700 2018.03.07 20:15 7.82697000 7.82650000 7.82614000 7.82769000 7.82156605 0.00426422 209 1520454000 2018.03.07 20:20 7.82657000 7.82438000 7.82405000 7.82685000 7.82183405 0.00390441 253 1520454300 2018.03.07 20:25 7.82438000 7.81764000 7.81748000 7.82557000 7.82143461 0.00400415 235 1520454600 2018.03.07 20:30 7.81756000 7.82445000 7.81756000 7.82457000 7.82172179 0.00369202 194 1520454900 2018.03.07 20:35 7.82457000 7.82400000 7.82335000 7.82479000 7.82193876 0.00358954 162 1520455200 2018.03.07 20:40 7.82413000 7.81479000 7.81479000 7.82456000 7.82125793 0.00408834 212 1520455500 2018.03.07 20:45 7.81487000 7.82135000 7.81487000 7.82313000 7.82126670 0.00402521 182 1520455800 2018.03.07 20:50 7.82135000 7.82313000 7.82028000 7.82313000 7.82144416 0.00388744 163 1520456100 2018.03.07 20:55 7.82313000 7.81735000 7.81531000 7.82313000 7.82105424 0.00416346 141 1520456400 2018.03.07 21:00 7.81735000 7.81675000 7.81411000 7.81934000 7.82064431 0.00416512 229 1520456700 2018.03.07 21:05 7.81665000 7.81971000 7.81645000 7.81983000 7.82055533 0.00412128 101 1520457000 2018.03.07 21:10 7.81962000 7.81880000 7.81724000 7.82039000 7.82038815 0.00380090 128 1520457300 2018.03.07 21:15 7.81880000 7.81774000 7.81741000 7.81915000 7.82013595 0.00385401 95 1520457600 2018.03.07 21:20 7.81774000 7.81967000 7.81687000 7.81967000 7.82009157 0.00379249 127 1520457900 2018.03.07 21:25 7.81967000 7.82076000 7.81870000 7.82314000 7.82015523 0.00376585 193 1520458200 2018.03.07 21:30 7.82076000 7.81739000 7.81739000 7.82096000 7.81989188 0.00384220 143 1520458500 2018.03.07 21:35 7.81762000 7.81835000 7.81714000 7.81835000 7.81974503 0.00387775 47 1520458800 2018.03.07 21:40 7.81863000 7.82380000 7.81854000 7.82453000 7.82013122 0.00379656 119 1520459100 2018.03.07 21:45 7.82380000 7.82313000 7.82313000 7.82408000 7.82041682 0.00346506 131 1520459400 2018.03.07 21:50 7.82313000 7.82047000 7.81750000 7.82313000 7.82042188 0.00312612 255 1520459700 2018.03.07 21:55 7.82032000 7.82534000 7.81662000 7.82586000 7.82089027 0.00305416 260 1520460000 2018.03.07 22:00 7.82534000 7.82515000 7.82313000 7.82662000 7.82129596 0.00318070 264 1520460300 2018.03.07 22:05 7.82515000 7.82313000 7.82313000 7.82515000 7.82147063 0.00313583 181 1520460600 2018.03.07 22:10 7.82313000 7.82313000 7.81936000 7.82365000 7.82162867 0.00312998 183 1520460900 2018.03.07 22:15 7.82313000 7.82055000 7.82005000 7.82313000 7.82152594 0.00305900 132 1520461200 2018.03.07 22:20 7.82054000 7.81886000 7.81866000 7.82085000 7.82127204 0.00266523 144 1520461500 2018.03.07 22:25 7.81886000 7.82061000 7.81835000 7.82095000 7.82120899 0.00265627 152 1520461800 2018.03.07 22:30 7.82065000 7.81797000 7.81754000 7.82065000 7.82090051 0.00264806 164 1520462100 2018.03.07 22:35 7.81788000 7.81560000 7.81550000 7.81838000 7.82039570 0.00273517 122 1520462400 2018.03.07 22:40 7.81559000 7.81601000 7.81541000 7.81658000 7.81997802 0.00280712 68 1520462700 2018.03.07 22:45 7.81605000 7.82045000 7.81537000 7.82045000 7.82002297 0.00280294 141 1520463000 2018.03.07 22:50 7.82033000 7.81855000 7.81855000 7.82035000 7.81988268 0.00282787 113 1520463300 2018.03.07 22:55 7.81855000 7.81283000 7.81255000 7.81855000 7.81921100 0.00331370 125 1520463600 2018.03.07 23:00 7.81283000 7.80803000 7.80623000 7.81323000 7.81814614 0.00435682 87 1520463900 2018.03.07 23:05 7.80788000 7.81320000 7.80744000 7.81349000 7.81767508 0.00458366 66 1520464200 2018.03.07 23:10 7.81306000 7.81117000 7.81117000 7.81306000 7.81705555 0.00499198 64 1520464500 2018.03.07 23:15 7.81128000 7.81254000 7.81128000 7.81254000 7.81662550 0.00522544 43 1520464800 2018.03.07 23:20 7.81254000 7.81333000 7.81236000 7.81365000 7.81631164 0.00512225 49 1520465100 2018.03.07 23:25 7.81333000 7.81805000 7.81329000 7.81805000 7.81647720 0.00485960 158 1520465400 2018.03.07 23:30 7.81767000 7.81347000 7.81323000 7.81808000 7.81619080 0.00488677 110 1520465700 2018.03.07 23:35 7.81347000 7.81277000 7.81104000 7.81390000 7.81586501 0.00455672 104 1520466000 2018.03.07 23:40 7.81265000 7.81074000 7.80990000 7.81287000 7.81537691 0.00426436 58 1520466300 2018.03.07 23:45 7.81105000 7.81196000 7.81061000 7.81239000 7.81505149 0.00399289 29 1520466600 2018.03.07 23:50 7.81306000 7.80732000 7.80663000 7.81306000 7.81431516 0.00396158 53 1520466900 2018.03.07 23:55 7.80745000 7.80738000 7.80734000 7.80905000 7.81365467 0.00402874 27 1520467200 2018.03.08 00:00 7.79495000 7.80586000 7.78397000 7.80586000 7.81291232 0.00425146 24 1520467500 2018.03.08 00:05 7.80665000 7.80752000 7.80586000 7.80782000 7.81239876 0.00408047 44 1520467800 2018.03.08 00:10 7.80752000 7.80737000 7.80722000 7.80772000 7.81191983 0.00405079 22 1520468100 2018.03.08 00:15 7.80733000 7.80747000 7.80690000 7.80747000 7.81149604 0.00409886 23 1520468400 2018.03.08 00:20 7.80744000 7.80786000 7.80744000 7.80791000 7.81114975 0.00406101 23 1520468700 2018.03.08 00:25 7.80791000 7.80902000 7.80730000 7.80915000 7.81094692 0.00350742 28 1520469000 2018.03.08 00:30 7.80934000 7.80927000 7.80755000 7.81000000 7.81078721 0.00306426 33 1520469300 2018.03.08 00:35 7.80935000 7.80977000 7.80932000 7.80980000 7.81069033 0.00302148 30 1520469600 2018.03.08 00:40 7.81015000 7.80911000 7.80906000 7.81055000 7.81053983 0.00296532 30 1520469900 2018.03.08 00:45 7.80911000 7.81072000 7.80878000 7.81124000 7.81055699 0.00290777 44 1520470200 2018.03.08 00:50 7.81072000 7.81111000 7.81062000 7.81142000 7.81060965 0.00291534 34 1520470500 2018.03.08 00:55 7.81110000 7.81068000 7.81063000 7.81120000 7.81061635 0.00288458 32 1520470800 2018.03.08 01:00 7.81023000 7.80966000 7.80809000 7.81078000 7.81052527 0.00280500 67 1520471100 2018.03.08 01:05 7.80994000 7.80845000 7.80795000 7.81022000 7.81032763 0.00219929 56 1520471400 2018.03.08 01:10 7.80845000 7.80775000 7.80775000 7.81072000 7.81008214 0.00203168 58 1520471700 2018.03.08 01:15 7.80775000 7.80765000 7.80765000 7.81023000 7.80985051 0.00188081 49 1520472000 2018.03.08 01:20 7.80765000 7.80781000 7.80563000 7.80850000 7.80965617 0.00181429 59 1520472300 2018.03.08 01:25 7.80739000 7.80687000 7.80673000 7.80741000 7.80939082 0.00168386 30 1520472600 2018.03.08 01:30 7.80689000 7.80802000 7.80689000 7.81096000 7.80926027 0.00157826 80 1520472900 2018.03.08 01:35 7.80794000 7.80896000 7.80655000 7.81107000 7.80923167 0.00150951 118 1520473200 2018.03.08 01:40 7.80914000 7.80920000 7.80627000 7.80943000 7.80922865 0.00130658 55 1520473500 2018.03.08 01:45 7.80920000 7.80802000 7.80680000 7.81033000 7.80911354 0.00123880 76 1520473800 2018.03.08 01:50 7.80797000 7.80976000 7.80783000 7.80976000 7.80917511 0.00119949 24 1520474100 2018.03.08 01:55 7.80976000 7.81114000 7.80716000 7.81136000 7.80936224 0.00125359 70 1520474400 2018.03.08 02:00 7.81089000 7.80975000 7.80544000 7.81089000 7.80939917 0.00121829 106 1520474700 2018.03.08 02:05 7.80975000 7.81397000 7.80970000 7.81422000 7.80983449 0.00165070 94 1520475000 2018.03.08 02:10 7.81371000 7.81250000 7.81250000 7.81394000 7.81008835 0.00180985 71 1520475300 2018.03.08 02:15 7.81269000 7.81345000 7.81182000 7.81455000 7.81040851 0.00204160 69 1520475600 2018.03.08 02:20 7.81345000 7.81244000 7.80792000 7.81409000 7.81060198 0.00212746 118 1520475900 2018.03.08 02:25 7.81188000 7.80932000 7.80890000 7.81188000 7.81047989 0.00210544 80 1520476200 2018.03.08 02:30 7.80954000 7.80942000 7.80846000 7.81059000 7.81037895 0.00208092 43 1520476500 2018.03.08 02:35 7.80959000 7.81040000 7.80912000 7.81040000 7.81038095 0.00208046 29 1520476800 2018.03.08 02:40 7.81014000 7.80925000 7.80888000 7.81014000 7.81027324 0.00205733 38 1520477100 2018.03.08 02:45 7.80923000 7.80984000 7.80883000 7.80996000 7.81023198 0.00200909 34 1520477400 2018.03.08 02:50 7.80963000 7.81262000 7.80894000 7.81351000 7.81045941 0.00204008 63 1520477700 2018.03.08 02:55 7.81254000 7.81297000 7.81111000 7.81344000 7.81069851 0.00205494 69 1520478000 2018.03.08 03:00 7.81289000 7.81239000 7.81203000 7.81294000 7.81085961 0.00200846 30 1520478300 2018.03.08 03:05 7.81232000 7.81207000 7.81201000 7.81322000 7.81097488 0.00182872 34 1520478600 2018.03.08 03:10 7.81235000 7.81490000 7.81235000 7.81555000 7.81134870 0.00192623 54 1520478900 2018.03.08 03:15 7.81511000 7.81663000 7.81496000 7.81710000 7.81185168 0.00221775 46 1520479200 2018.03.08 03:20 7.81690000 7.81510000 7.81487000 7.81716000 7.81216105 0.00228560 40 1520479500 2018.03.08 03:25 7.81535000 7.81763000 7.81531000 7.81768000 7.81268190 0.00245194 26 1520479800 2018.03.08 03:30 7.81740000 7.81816000 7.81676000 7.81912000 7.81320362 0.00270953 56 1520480100 2018.03.08 03:35 7.81788000 7.81140000 7.81123000 7.81912000 7.81303185 0.00267420 63 1520480400 2018.03.08 03:40 7.81139000 7.81423000 7.81139000 7.81498000 7.81314596 0.00259227 48 1520480700 2018.03.08 03:45 7.81428000 7.81232000 7.81072000 7.81560000 7.81306730 0.00258456 120 1520481000 2018.03.08 03:50 7.81254000 7.81349000 7.81169000 7.81558000 7.81310755 0.00258607 81 1520481300 2018.03.08 03:55 7.81339000 7.81191000 7.81141000 7.81418000 7.81299350 0.00258883 60 1520481600 2018.03.08 04:00 7.81213000 7.80960000 7.80954000 7.81242000 7.81267031 0.00267693 40 1520481900 2018.03.08 04:05 7.80941000 7.81096000 7.80904000 7.81181000 7.81250742 0.00260925 65 1520482200 2018.03.08 04:10 7.81096000 7.80925000 7.80925000 7.81096000 7.81219719 0.00266695 43 1520482500 2018.03.08 04:15 7.80939000 7.80846000 7.80803000 7.81054000 7.81184127 0.00284690 56 1520482800 2018.03.08 04:20 7.80826000 7.81038000 7.80826000 7.81254000 7.81170210 0.00285282 95 1520483100 2018.03.08 04:25 7.81041000 7.81116000 7.80988000 7.81249000 7.81165047 0.00284500 59 1520483400 2018.03.08 04:30 7.81139000 7.81080000 7.81080000 7.81297000 7.81156948 0.00287371 48 1520483700 2018.03.08 04:35 7.81062000 7.80924000 7.80918000 7.81101000 7.81134762 0.00298251 58 1520484000 2018.03.08 04:40 7.80940000 7.81202000 7.80940000 7.81202000 7.81141166 0.00295330 43 1520484300 2018.03.08 04:45 7.81214000 7.81032000 7.80947000 7.81259000 7.81130769 0.00299597 67 1520484600 2018.03.08 04:50 7.81009000 7.81135000 7.80935000 7.81255000 7.81131172 0.00288502 64 1520484900 2018.03.08 04:55 7.81135000 7.81175000 7.80962000 7.81225000 7.81135346 0.00262011 81 1520485200 2018.03.08 05:00 7.81175000 7.81125000 7.81085000 7.81175000 7.81134361 0.00248441 63 1520485500 2018.03.08 05:05 7.81125000 7.81125000 7.81015000 7.81175000 7.81133469 0.00204915 68 1520485800 2018.03.08 05:10 7.81134000 7.81315000 7.81115000 7.81315000 7.81150758 0.00145120 52 1520486100 2018.03.08 05:15 7.81315000 7.81132000 7.81132000 7.81407000 7.81148971 0.00144806 99 1520486400 2018.03.08 05:20 7.81152000 7.81112000 7.81091000 7.81210000 7.81145450 0.00130341 67 1520486700 2018.03.08 05:25 7.81112000 7.80836000 7.80809000 7.81125000 7.81115979 0.00136927 65 1520487000 2018.03.08 05:30 7.80862000 7.80896000 7.80804000 7.81004000 7.81095028 0.00129130 69 1520487300 2018.03.08 05:35 7.80915000 7.80805000 7.80792000 7.80944000 7.81067407 0.00135463 43 1520487600 2018.03.08 05:40 7.80803000 7.80781000 7.80754000 7.80830000 7.81040130 0.00144361 31 1520487900 2018.03.08 05:45 7.80788000 7.80881000 7.80788000 7.80887000 7.81024975 0.00147283 20 1520488200 2018.03.08 05:50 7.80867000 7.80803000 7.80779000 7.80889000 7.81003834 0.00154292 24 1520488500 2018.03.08 05:55 7.80779000 7.80642000 7.80611000 7.80785000 7.80969374 0.00174826 30 1520488800 2018.03.08 06:00 7.80634000 7.80876000 7.80606000 7.80876000 7.80960481 0.00177150 37 1520489100 2018.03.08 06:05 7.80872000 7.80738000 7.80715000 7.80872000 7.80939292 0.00184271 26 1520489400 2018.03.08 06:10 7.80731000 7.80611000 7.80542000 7.80731000 7.80908026 0.00201142 35 1520489700 2018.03.08 06:15 7.80614000 7.80588000 7.80577000 7.80622000 7.80877548 0.00220170 26 1520490000 2018.03.08 06:20 7.80592000 7.80559000 7.80520000 7.80641000 7.80847210 0.00225996 43 1520490300 2018.03.08 06:25 7.80553000 7.80551000 7.80529000 7.80567000 7.80818999 0.00237996 17 1520490600 2018.03.08 06:30 7.80576000 7.80493000 7.80464000 7.80631000 7.80787952 0.00244926 29 1520490900 2018.03.08 06:35 7.80517000 7.80465000 7.80416000 7.80712000 7.80757195 0.00245821 70 1520491200 2018.03.08 06:40 7.80480000 7.80423000 7.80423000 7.80505000 7.80725366 0.00248626 35 1520491500 2018.03.08 06:45 7.80401000 7.80379000 7.80309000 7.80443000 7.80692379 0.00249329 36 1520491800 2018.03.08 06:50 7.80369000 7.80505000 7.80369000 7.80505000 7.80674534 0.00212753 29 1520492100 2018.03.08 06:55 7.80485000 7.80418000 7.80367000 7.80490000 7.80650102 0.00195891 31 1520492400 2018.03.08 07:00 7.80393000 7.80349000 7.80284000 7.80465000 7.80621425 0.00178621 42 1520492700 2018.03.08 07:05 7.80414000 7.80350000 7.80251000 7.80439000 7.80595575 0.00182042 37 1520493000 2018.03.08 07:10 7.80342000 7.80180000 7.80098000 7.80345000 7.80555997 0.00191812 32 1520493300 2018.03.08 07:15 7.80202000 7.80218000 7.80202000 7.80316000 7.80523807 0.00198601 34 1520493600 2018.03.08 07:20 7.80244000 7.80441000 7.80219000 7.80532000 7.80515920 0.00191142 38 1520493900 2018.03.08 07:25 7.80458000 7.80241000 7.80230000 7.80484000 7.80489737 0.00181815 35 1520494200 2018.03.08 07:30 7.80234000 7.80372000 7.80187000 7.80417000 7.80478524 0.00168894 44 1520494500 2018.03.08 07:35 7.80376000 7.80375000 7.80365000 7.80414000 7.80468665 0.00165499 36 1520494800 2018.03.08 07:40 7.80366000 7.80670000 7.80362000 7.80670000 7.80487840 0.00149485 57 1520495100 2018.03.08 07:45 7.80669000 7.80665000 7.80619000 7.80690000 7.80504712 0.00150319 36 1520495400 2018.03.08 07:50 7.80644000 7.80655000 7.80593000 7.80680000 7.80519025 0.00158363 42 1520495700 2018.03.08 07:55 7.80651000 7.80720000 7.80651000 7.80727000 7.80538166 0.00172666 32 1520496000 2018.03.08 08:00 7.80691000 7.80420000 7.80420000 7.80806000 7.80526912 0.00168844 63 1520496300 2018.03.08 08:05 7.80412000 7.80379000 7.80319000 7.80445000 7.80512825 0.00164947 41 1520496600 2018.03.08 08:10 7.80379000 7.80447000 7.80321000 7.80502000 7.80506556 0.00162636 44 1520496900 2018.03.08 08:15 7.80468000 7.80520000 7.80361000 7.80531000 7.80507836 0.00162956 41 1520497200 2018.03.08 08:20 7.80500000 7.80296000 7.80278000 7.80500000 7.80487661 0.00160328 48 1520497500 2018.03.08 08:25 7.80320000 7.80560000 7.80317000 7.80581000 7.80494551 0.00161535 50 1520497800 2018.03.08 08:30 7.80560000 7.80547000 7.80547000 7.80599000 7.80499546 0.00163658 60 1520498100 2018.03.08 08:35 7.80547000 7.80442000 7.80427000 7.80578000 7.80494065 0.00161308 53 1520498400 2018.03.08 08:40 7.80467000 7.80537000 7.80420000 7.80572000 7.80498154 0.00159446 63 1520498700 2018.03.08 08:45 7.80557000 7.80416000 7.80370000 7.80588000 7.80490330 0.00155079 73 1520499000 2018.03.08 08:50 7.80411000 7.80412000 7.80251000 7.80557000 7.80482870 0.00138721 121 1520499300 2018.03.08 08:55 7.80429000 7.80759000 7.80429000 7.80844000 7.80509168 0.00140250 124 1520499600 2018.03.08 09:00 7.80768000 7.80803000 7.80286000 7.81064000 7.80537152 0.00156174 396 1520499900 2018.03.08 09:05 7.80819000 7.80716000 7.80269000 7.80874000 7.80554185 0.00148152 279 1520500200 2018.03.08 09:10 7.80729000 7.80458000 7.80151000 7.80766000 7.80545025 0.00143434 343 1520500500 2018.03.08 09:15 7.80469000 7.80590000 7.80309000 7.80858000 7.80549308 0.00138563 317 1520500800 2018.03.08 09:20 7.80576000 7.80736000 7.80522000 7.80900000 7.80567088 0.00142713 570 1520501100 2018.03.08 09:25 7.80749000 7.80811000 7.80688000 7.80916000 7.80590318 0.00153868 192 1520501400 2018.03.08 09:30 7.80824000 7.80552000 7.80072000 7.80963000 7.80586669 0.00152653 596 1520501700 2018.03.08 09:35 7.80560000 7.80189000 7.80051000 7.80744000 7.80548795 0.00165605 1518 1520502000 2018.03.08 09:40 7.80167000 7.79955000 7.79796000 7.80452000 7.80492244 0.00206425 886 1520502300 2018.03.08 09:45 7.79966000 7.80558000 7.79792000 7.80583000 7.80498506 0.00204788 596 1520502600 2018.03.08 09:50 7.80536000 7.80447000 7.80131000 7.80541000 7.80493601 0.00205246 264 1520502900 2018.03.08 09:55 7.80441000 7.80396000 7.80326000 7.80581000 7.80484305 0.00207220 377 1520503200 2018.03.08 10:00 7.80391000 7.80398000 7.80088000 7.80580000 7.80476086 0.00205175 567 1520503500 2018.03.08 10:05 7.80398000 7.80870000 7.80115000 7.80871000 7.80513601 0.00216553 793 1520503800 2018.03.08 10:10 7.80870000 7.81573000 7.80800000 7.81602000 7.80614497 0.00315524 424 1520504100 2018.03.08 10:15 7.81582000 7.81851000 7.81231000 7.81913000 7.80732259 0.00423914 540 1520504400 2018.03.08 10:20 7.81878000 7.82078000 7.81650000 7.82279000 7.80860425 0.00534568 470 1520504700 2018.03.08 10:25 7.82074000 7.82023000 7.81876000 7.82173000 7.80971146 0.00605945 346 1520505000 2018.03.08 10:30 7.82034000 7.82077000 7.81751000 7.82129000 7.81076466 0.00663661 326 1520505300 2018.03.08 10:35 7.82079000 7.82426000 7.81955000 7.82444000 7.81204993 0.00754308 483 1520505600 2018.03.08 10:40 7.82421000 7.82911000 7.82287000 7.82978000 7.81367470 0.00879315 609 1520505900 2018.03.08 10:45 7.82922000 7.83664000 7.82835000 7.83697000 7.81586187 0.01060404 653 1520506200 2018.03.08 10:50 7.83680000 7.83287000 7.83213000 7.83716000 7.81748169 0.01140991 578 1520506500 2018.03.08 10:55 7.83279000 7.83630000 7.83279000 7.83816000 7.81927391 0.01234986 352 1520506800 2018.03.08 11:00 7.83634000 7.83380000 7.83317000 7.83777000 7.82065735 0.01286297 417 1520507100 2018.03.08 11:05 7.83391000 7.84456000 7.83251000 7.84680000 7.82293379 0.01420530 611 1520507400 2018.03.08 11:10 7.84447000 7.84184000 7.84091000 7.84621000 7.82473438 0.01475373 488 1520507700 2018.03.08 11:15 7.84184000 7.84349000 7.83982000 7.84653000 7.82652063 0.01487316 354 1520508000 2018.03.08 11:20 7.84349000 7.85385000 7.84334000 7.85385000 7.82912343 0.01539556 537 1520508300 2018.03.08 11:25 7.85384000 7.84948000 7.84934000 7.85476000 7.83106215 0.01553624 279 1520508600 2018.03.08 11:30 7.84948000 7.84407000 7.84407000 7.84970000 7.83230099 0.01485796 337 1520508900 2018.03.08 11:35 7.84423000 7.84612000 7.84272000 7.84763000 7.83361709 0.01395110 444 1520509200 2018.03.08 11:40 7.84587000 7.84767000 7.84522000 7.84809000 7.83495546 0.01276157 275 1520509500 2018.03.08 11:45 7.84767000 7.84692000 7.84457000 7.84786000 7.83609494 0.01165963 303 1520509800 2018.03.08 11:50 7.84684000 7.85016000 7.84684000 7.85166000 7.83743447 0.01114808 380 1520510100 2018.03.08 11:55 7.85003000 7.85091000 7.85000000 7.85344000 7.83871785 0.01067113 432 1520510400 2018.03.08 12:00 7.85091000 7.85210000 7.85060000 7.85334000 7.83999234 0.01021952 330 1520510700 2018.03.08 12:05 7.85215000 7.84525000 7.84525000 7.85221000 7.84049307 0.00922093 341 1520511000 2018.03.08 12:10 7.84525000 7.84576000 7.84445000 7.84663000 7.84099469 0.00805866 257 1520511300 2018.03.08 12:15 7.84565000 7.84210000 7.84210000 7.84606000 7.84109995 0.00710301 741 1520511600 2018.03.08 12:20 7.84215000 7.84017000 7.83929000 7.84366000 7.84101139 0.00662310 298 1520511900 2018.03.08 12:25 7.84004000 7.83999000 7.83768000 7.84188000 7.84091411 0.00660494 341 1520512200 2018.03.08 12:30 7.83992000 7.84381000 7.83925000 7.84538000 7.84118991 0.00621908 357 1520512500 2018.03.08 12:35 7.84368000 7.84064000 7.83978000 7.84394000 7.84113754 0.00615730 321 1520512800 2018.03.08 12:40 7.84059000 7.84366000 7.83995000 7.84370000 7.84137777 0.00578264 223 1520513100 2018.03.08 12:45 7.84374000 7.84769000 7.84107000 7.84886000 7.84197894 0.00547618 326 1520513400 2018.03.08 12:50 7.84776000 7.84724000 7.84636000 7.85027000 7.84247999 0.00524775 345 1520513700 2018.03.08 12:55 7.84708000 7.84777000 7.84355000 7.84825000 7.84298380 0.00503230 255 1520514000 2018.03.08 13:00 7.84779000 7.85065000 7.84772000 7.85173000 7.84371392 0.00428134 340 1520514300 2018.03.08 13:05 7.85057000 7.85052000 7.84990000 7.85242000 7.84436211 0.00402898 483 1520514600 2018.03.08 13:10 7.85058000 7.85118000 7.84861000 7.85125000 7.84501144 0.00402216 230 1520514900 2018.03.08 13:15 7.85118000 7.84706000 7.84706000 7.85129000 7.84520654 0.00396976 218 1520515200 2018.03.08 13:20 7.84693000 7.84921000 7.84627000 7.84972000 7.84558782 0.00391275 190 1520515500 2018.03.08 13:25 7.84918000 7.85118000 7.84817000 7.85218000 7.84612041 0.00396497 335 1520515800 2018.03.08 13:30 7.85125000 7.85100000 7.85060000 7.85270000 7.84658513 0.00394868 286 1520516100 2018.03.08 13:35 7.85089000 7.84817000 7.84810000 7.85143000 7.84673607 0.00384099 268 1520516400 2018.03.08 13:40 7.84809000 7.84797000 7.84702000 7.85112000 7.84685359 0.00366716 306 1520516700 2018.03.08 13:45 7.84798000 7.84708000 7.84636000 7.84888000 7.84687515 0.00365125 231 1520517000 2018.03.08 13:50 7.84701000 7.84682000 7.84602000 7.84823000 7.84686990 0.00364249 252 1520517300 2018.03.08 13:55 7.84675000 7.84377000 7.84168000 7.84701000 7.84657467 0.00355585 283 1520517600 2018.03.08 14:00 7.84377000 7.84187000 7.84125000 7.84459000 7.84612661 0.00348710 302 1520517900 2018.03.08 14:05 7.84178000 7.84171000 7.83875000 7.84265000 7.84570598 0.00348165 301 1520518200 2018.03.08 14:10 7.84171000 7.84060000 7.84035000 7.84358000 7.84521969 0.00381261 266 1520518500 2018.03.08 14:15 7.84058000 7.83690000 7.83690000 7.84058000 7.84442734 0.00444604 253 1520518800 2018.03.08 14:20 7.83690000 7.84035000 7.83637000 7.84139000 7.84403902 0.00472024 307 1520519100 2018.03.08 14:25 7.84031000 7.84202000 7.83827000 7.84325000 7.84384674 0.00476111 345 1520519400 2018.03.08 14:30 7.84239000 7.84200000 7.84010000 7.84397000 7.84367086 0.00479720 281 1520519700 2018.03.08 14:35 7.84197000 7.84500000 7.84122000 7.84525000 7.84379744 0.00466372 251 1520520000 2018.03.08 14:40 7.84501000 7.83944000 7.83876000 7.84591000 7.84338245 0.00465638 364 1520520300 2018.03.08 14:45 7.83930000 7.82718000 7.82297000 7.84209000 7.84183936 0.00605196 2618 1520520600 2018.03.08 14:50 7.82703000 7.82445000 7.82335000 7.83039000 7.84018323 0.00727601 1006 1520520900 2018.03.08 14:55 7.82445000 7.83185000 7.82303000 7.83717000 7.83938959 0.00757945 980 1520521200 2018.03.08 15:00 7.83187000 7.82119000 7.81642000 7.83281000 7.83765629 0.00872561 932 1520521500 2018.03.08 15:05 7.82119000 7.82046000 7.81625000 7.82400000 7.83601855 0.00942513 1223 1520521800 2018.03.08 15:10 7.82046000 7.82001000 7.81838000 7.82279000 7.83449393 0.00985340 512 1520522100 2018.03.08 15:15 7.81993000 7.81593000 7.81545000 7.82151000 7.83272593 0.01062162 611 1520522400 2018.03.08 15:20 7.81593000 7.81789000 7.81257000 7.81952000 7.83131299 0.01089601 768 1520522700 2018.03.08 15:25 7.81799000 7.81095000 7.81095000 7.82214000 7.82937366 0.01163900 431 1520523000 2018.03.08 15:30 7.81085000 7.80518000 7.80425000 7.82116000 7.82706950 0.01263827 2290 1520523300 2018.03.08 15:35 7.80513000 7.81155000 7.80200000 7.81281000 7.82559145 0.01285309 1310 1520523600 2018.03.08 15:40 7.81134000 7.81727000 7.80986000 7.81915000 7.82479893 0.01261827 1019 1520523900 2018.03.08 15:45 7.81738000 7.83167000 7.81452000 7.83910000 7.82545332 0.01202938 2306 1520524200 2018.03.08 15:50 7.83193000 7.83206000 7.82962000 7.83678000 7.82608253 0.01158815 1396 1520524500 2018.03.08 15:55 7.83214000 7.82412000 7.82369000 7.83386000 7.82589562 0.01134203 960 1520524800 2018.03.08 16:00 7.82421000 7.81996000 7.81882000 7.82786000 7.82533032 0.01092126 949 1520525100 2018.03.08 16:05 7.82009000 7.82632000 7.81953000 7.82891000 7.82542458 0.01027682 856 1520525400 2018.03.08 16:10 7.82623000 7.82573000 7.82395000 7.82861000 7.82545367 0.00959159 751 1520525700 2018.03.08 16:15 7.82567000 7.82125000 7.81905000 7.82774000 7.82505332 0.00844705 810 1520526000 2018.03.08 16:20 7.82125000 7.82513000 7.81861000 7.82581000 7.82506062 0.00781383 603 1520526300 2018.03.08 16:25 7.82498000 7.82594000 7.82393000 7.83085000 7.82514437 0.00784108 974 1520526600 2018.03.08 16:30 7.82623000 7.82575000 7.82553000 7.83043000 7.82520205 0.00786761 793 1520526900 2018.03.08 16:35 7.82564000 7.82595000 7.82310000 7.82826000 7.82527328 0.00776470 903 1520527200 2018.03.08 16:40 7.82616000 7.82732000 7.82175000 7.82866000 7.82546821 0.00782092 827 1520527500 2018.03.08 16:45 7.82714000 7.82298000 7.82233000 7.83111000 7.82523124 0.00764642 1054 1520527800 2018.03.08 16:50 7.82288000 7.83582000 7.82169000 7.83613000 7.82623969 0.00832829 778 1520528100 2018.03.08 16:55 7.83582000 7.84819000 7.83465000 7.85267000 7.82833020 0.01008245 1497 1520528400 2018.03.08 17:00 7.84830000 7.85959000 7.84822000 7.86128000 7.83130732 0.01292245 1198 1520528700 2018.03.08 17:05 7.85953000 7.85263000 7.85215000 7.86021000 7.83333805 0.01362580 1135 1520529000 2018.03.08 17:10 7.85245000 7.84687000 7.84685000 7.85638000 7.83462681 0.01283172 814 1520529300 2018.03.08 17:15 7.84677000 7.84409000 7.84265000 7.84706000 7.83552806 0.01217265 490 1520529600 2018.03.08 17:20 7.84409000 7.83935000 7.83920000 7.84427000 7.83589206 0.01158372 549 1520529900 2018.03.08 17:25 7.83935000 7.83993000 7.83539000 7.84053000 7.83627662 0.01166762 723 1520530200 2018.03.08 17:30 7.84004000 7.84740000 7.83894000 7.84995000 7.83733599 0.01212102 914 1520530500 2018.03.08 17:35 7.84759000 7.84793000 7.84471000 7.85025000 7.83834495 0.01219464 535 1520530800 2018.03.08 17:40 7.84804000 7.84502000 7.84167000 7.84895000 7.83898067 0.01168690 677 1520531100 2018.03.08 17:45 7.84521000 7.84845000 7.84484000 7.85145000 7.83988251 0.01166434 695 1520531400 2018.03.08 17:50 7.84843000 7.84773000 7.84367000 7.84888000 7.84062989 0.01145422 519 1520531700 2018.03.08 17:55 7.84773000 7.84769000 7.84258000 7.85041000 7.84130228 0.01076842 1059 1520532000 2018.03.08 18:00 7.84769000 7.84791000 7.84349000 7.84987000 7.84193159 0.01026790 1231 1520532300 2018.03.08 18:05 7.84824000 7.84746000 7.84345000 7.84932000 7.84245810 0.00969289 574 1520532600 2018.03.08 18:10 7.84753000 7.84726000 7.84145000 7.84935000 7.84291543 0.00896788 577 1520532900 2018.03.08 18:15 7.84707000 7.84715000 7.84199000 7.84819000 7.84331872 0.00811059 743 1520533200 2018.03.08 18:20 7.84734000 7.84398000 7.84385000 7.85075000 7.84338170 0.00726299 768 1520533500 2018.03.08 18:25 7.84417000 7.83580000 7.83441000 7.84417000 7.84265963 0.00625574 524 1520533800 2018.03.08 18:30 7.83580000 7.83775000 7.83518000 7.83984000 7.84219205 0.00643776 355 1520534100 2018.03.08 18:35 7.83775000 7.84437000 7.83761000 7.84453000 7.84239947 0.00619520 344 1520534400 2018.03.08 18:40 7.84461000 7.84438000 7.84354000 7.85013000 7.84258809 0.00477452 599 1520534700 2018.03.08 18:45 7.84423000 7.84958000 7.84029000 7.85044000 7.84325399 0.00417409 566 1520535000 2018.03.08 18:50 7.84985000 7.84637000 7.84476000 7.85210000 7.84355075 0.00403960 635 1520535300 2018.03.08 18:55 7.84658000 7.84202000 7.84019000 7.84666000 7.84340497 0.00410229 420 1520535600 2018.03.08 19:00 7.84205000 7.84221000 7.83962000 7.84445000 7.84329116 0.00405690 425 1520535900 2018.03.08 19:05 7.84212000 7.84186000 7.84130000 7.84419000 7.84315486 0.00406350 210 1520536200 2018.03.08 19:10 7.84175000 7.84346000 7.84057000 7.84570000 7.84318392 0.00393877 200 1520536500 2018.03.08 19:15 7.84357000 7.83979000 7.83928000 7.84358000 7.84286069 0.00399082 272 1520536800 2018.03.08 19:20 7.83991000 7.84061000 7.83859000 7.84169000 7.84264634 0.00407506 229 1520537100 2018.03.08 19:25 7.84046000 7.83882000 7.83819000 7.84105000 7.84228192 0.00407860 176 1520537400 2018.03.08 19:30 7.83877000 7.83974000 7.83857000 7.84204000 7.84203984 0.00400986 192 1520537700 2018.03.08 19:35 7.83979000 7.83847000 7.83819000 7.84005000 7.84169985 0.00398172 91 1520538000 2018.03.08 19:40 7.83847000 7.83839000 7.83722000 7.83932000 7.84138463 0.00388080 119 1520538300 2018.03.08 19:45 7.83835000 7.83484000 7.83458000 7.83909000 7.84076133 0.00403931 154 1520538600 2018.03.08 19:50 7.83484000 7.83272000 7.83250000 7.83632000 7.83999549 0.00430889 207 1520538900 2018.03.08 19:55 7.83262000 7.83176000 7.82993000 7.83345000 7.83921116 0.00453468 305 1520539200 2018.03.08 20:00 7.83199000 7.83099000 7.83006000 7.83259000 7.83842819 0.00491718 170 1520539500 2018.03.08 20:05 7.83099000 7.83317000 7.83099000 7.83510000 7.83792741 0.00515801 211 1520539800 2018.03.08 20:10 7.83317000 7.83981000 7.83317000 7.84042000 7.83810670 0.00511749 288 1520540100 2018.03.08 20:15 7.83976000 7.84152000 7.83904000 7.84152000 7.83843178 0.00489827 189 1520540400 2018.03.08 20:20 7.84152000 7.84505000 7.84152000 7.84530000 7.83906209 0.00483636 172 1520540700 2018.03.08 20:25 7.84495000 7.84385000 7.84305000 7.84560000 7.83951808 0.00436134 150 1520541000 2018.03.08 20:30 7.84385000 7.84225000 7.84215000 7.84587000 7.83977826 0.00416529 101 1520541300 2018.03.08 20:35 7.84215000 7.84276000 7.84085000 7.84416000 7.84006224 0.00424344 186 1520541600 2018.03.08 20:40 7.84255000 7.84085000 7.83975000 7.84255000 7.84013726 0.00423873 243 1520541900 2018.03.08 20:45 7.84085000 7.84281000 7.84085000 7.84461000 7.84039181 0.00433326 176 1520542200 2018.03.08 20:50 7.84262000 7.84597000 7.84262000 7.84753000 7.84092306 0.00462621 217 1520542500 2018.03.08 20:55 7.84602000 7.84218000 7.84201000 7.84602000 7.84104277 0.00467042 94 1520542800 2018.03.08 21:00 7.84205000 7.84246000 7.84015000 7.84335000 7.84117775 0.00472864 214 1520543100 2018.03.08 21:05 7.84226000 7.84385000 7.84225000 7.84502000 7.84143225 0.00482393 182 1520543400 2018.03.08 21:10 7.84405000 7.84825000 7.84337000 7.84860000 7.84208156 0.00525416 237 1520543700 2018.03.08 21:15 7.84825000 7.84887000 7.84641000 7.84887000 7.84272808 0.00561865 257 1520544000 2018.03.08 21:20 7.84860000 7.84818000 7.84772000 7.84920000 7.84324731 0.00583673 293 1520544300 2018.03.08 21:25 7.84818000 7.84653000 7.84627000 7.84875000 7.84355994 0.00566945 187 1520544600 2018.03.08 21:30 7.84663000 7.84758000 7.84637000 7.84922000 7.84394281 0.00529942 306 1520544900 2018.03.08 21:35 7.84770000 7.84846000 7.84723000 7.84885000 7.84437302 0.00473788 162 1520545200 2018.03.08 21:40 7.84837000 7.84562000 7.84377000 7.84877000 7.84449178 0.00369763 247 1520545500 2018.03.08 21:45 7.84565000 7.84441000 7.83893000 7.84584000 7.84448399 0.00269533 459 1520545800 2018.03.08 21:50 7.84467000 7.83796000 7.83332000 7.84836000 7.84386266 0.00294447 858 1520546100 2018.03.08 21:55 7.83796000 7.83961000 7.83796000 7.84075000 7.84345764 0.00314306 357 1520546400 2018.03.08 22:00 7.83974000 7.83702000 7.83490000 7.84080000 7.84284453 0.00358227 297 1520546700 2018.03.08 22:05 7.83690000 7.83492000 7.83336000 7.83705000 7.84208981 0.00418590 191 1520547000 2018.03.08 22:10 7.83505000 7.83351000 7.83059000 7.83654000 7.84127269 0.00484803 217 1520547300 2018.03.08 22:15 7.83353000 7.83304000 7.83182000 7.83568000 7.84048862 0.00542992 129 1520547600 2018.03.08 22:20 7.83313000 7.83561000 7.83231000 7.83661000 7.84002399 0.00571014 151 1520547900 2018.03.08 22:25 7.83561000 7.83509000 7.83432000 7.83633000 7.83955409 0.00595579 161 1520548200 2018.03.08 22:30 7.83474000 7.83862000 7.83474000 7.84025000 7.83946513 0.00581607 194 1520548500 2018.03.08 22:35 7.83862000 7.84036000 7.83862000 7.84070000 7.83955035 0.00575839 132 1520548800 2018.03.08 22:40 7.84053000 7.83976000 7.83929000 7.84180000 7.83957032 0.00571542 201 1520549100 2018.03.08 22:45 7.83976000 7.84272000 7.83899000 7.84329000 7.83987029 0.00559419 262 1520549400 2018.03.08 22:50 7.84283000 7.84105000 7.83844000 7.84460000 7.83998264 0.00525589 226 1520549700 2018.03.08 22:55 7.84092000 7.84003000 7.83644000 7.84206000 7.83998715 0.00486524 140 1520550000 2018.03.08 23:00 7.84012000 7.83875000 7.83731000 7.84052000 7.83986933 0.00451836 104 1520550300 2018.03.08 23:05 7.83889000 7.83603000 7.83237000 7.83895000 7.83950368 0.00433629 222 1520550600 2018.03.08 23:10 7.83641000 7.83612000 7.83220000 7.83648000 7.83918142 0.00398140 161 1520550900 2018.03.08 23:15 7.83612000 7.83654000 7.83596000 7.83727000 7.83892986 0.00339632 75 1520551200 2018.03.08 23:20 7.83578000 7.83672000 7.83379000 7.83772000 7.83871940 0.00302479 47 1520551500 2018.03.08 23:25 7.83658000 7.83431000 7.83404000 7.83707000 7.83829945 0.00274971 36 1520551800 2018.03.08 23:30 7.83431000 7.83484000 7.83388000 7.83576000 7.83796998 0.00274937 64 1520552100 2018.03.08 23:35 7.83496000 7.83554000 7.83496000 7.83614000 7.83773856 0.00270884 44 1520552400 2018.03.08 23:40 7.83554000 7.83549000 7.83536000 7.83608000 7.83752441 0.00269703 40 1520552700 2018.03.08 23:45 7.83573000 7.83644000 7.83573000 7.83735000 7.83742113 0.00262714 65 1520553000 2018.03.08 23:50 7.83662000 7.84036000 7.83368000 7.84069000 7.83770102 0.00258365 85 1520553300 2018.03.08 23:55 7.84024000 7.83968000 7.83937000 7.84040000 7.83788950 0.00241238 57 1520553600 2018.03.09 00:00 7.83358000 7.83294000 7.83263000 7.83511000 7.83741812 0.00258944 21 1520553900 2018.03.09 00:05 7.83399000 7.83799000 7.83374000 7.83972000 7.83747258 0.00253401 116 1520554200 2018.03.09 00:10 7.83930000 7.83917000 7.83521000 7.84085000 7.83763424 0.00253741 61 1520554500 2018.03.09 00:15 7.84019000 7.83661000 7.83588000 7.84047000 7.83753669 0.00247253 45 1520554800 2018.03.09 00:20 7.83597000 7.83439000 7.83439000 7.83786000 7.83723701 0.00251015 52 1520555100 2018.03.09 00:25 7.83457000 7.83483000 7.83313000 7.83821000 7.83700777 0.00223194 61 1520555400 2018.03.09 00:30 7.83401000 7.83467000 7.83276000 7.83563000 7.83678512 0.00207209 34 1520555700 2018.03.09 00:35 7.83455000 7.83533000 7.83455000 7.83538000 7.83664654 0.00194116 27 1520556000 2018.03.09 00:40 7.83498000 7.83516000 7.83483000 7.83561000 7.83650497 0.00188125 26 1520556300 2018.03.09 00:45 7.83528000 7.83165000 7.83162000 7.83597000 7.83604259 0.00209685 66 1520556600 2018.03.09 00:50 7.83158000 7.83466000 7.83063000 7.83608000 7.83591091 0.00211255 49 1520556900 2018.03.09 00:55 7.83492000 7.83557000 7.83414000 7.83622000 7.83587845 0.00210805 71 1520557200 2018.03.09 01:00 7.83469000 7.83403000 7.82859000 7.83479000 7.83570240 0.00213108 123 1520557500 2018.03.09 01:05 7.83447000 7.83770000 7.83411000 7.83846000 7.83589265 0.00215015 50 1520557800 2018.03.09 01:10 7.83781000 7.83943000 7.83742000 7.83953000 7.83622954 0.00227581 73 1520558100 2018.03.09 01:15 7.83925000 7.83906000 7.83519000 7.83970000 7.83649911 0.00236927 68 1520558400 2018.03.09 01:20 7.83936000 7.83995000 7.83888000 7.84043000 7.83682776 0.00250557 85 1520558700 2018.03.09 01:25 7.84024000 7.84074000 7.83892000 7.84095000 7.83720036 0.00269678 87 1520559000 2018.03.09 01:30 7.84044000 7.83826000 7.83788000 7.84044000 7.83730128 0.00263871 51 1520559300 2018.03.09 01:35 7.83855000 7.83932000 7.83791000 7.83953000 7.83749354 0.00268340 50 1520559600 2018.03.09 01:40 7.83911000 7.83796000 7.83741000 7.83924000 7.83753796 0.00249725 70 1520559900 2018.03.09 01:45 7.83770000 7.83975000 7.83725000 7.84015000 7.83774863 0.00260361 66 1520560200 2018.03.09 01:50 7.83938000 7.84129000 7.83931000 7.84129000 7.83808590 0.00281273 38 1520560500 2018.03.09 01:55 7.84130000 7.84103000 7.84061000 7.84196000 7.83836629 0.00296470 40 1520560800 2018.03.09 02:00 7.84076000 7.84185000 7.83916000 7.84185000 7.83869808 0.00303584 68 1520561100 2018.03.09 02:05 7.84175000 7.84165000 7.84075000 7.84235000 7.83897921 0.00306625 88 1520561400 2018.03.09 02:10 7.84155000 7.84215000 7.84015000 7.84215000 7.83928119 0.00307591 94 1520561700 2018.03.09 02:15 7.84215000 7.83845000 7.83805000 7.84280000 7.83920203 0.00293174 119 1520562000 2018.03.09 02:20 7.83845000 7.83765000 7.83755000 7.83855000 7.83905422 0.00278293 70 1520562300 2018.03.09 02:25 7.83775000 7.83905000 7.83775000 7.83905000 7.83905382 0.00223686 64 1520562600 2018.03.09 02:30 7.83905000 7.83865000 7.83835000 7.84085000 7.83901536 0.00201429 84 1520562900 2018.03.09 02:35 7.83865000 7.83765000 7.83745000 7.83865000 7.83888532 0.00190867 67 1520563200 2018.03.09 02:40 7.83765000 7.83585000 7.83565000 7.83785000 7.83859625 0.00181381 65 1520563500 2018.03.09 02:45 7.83585000 7.83615000 7.83375000 7.83685000 7.83836327 0.00198207 101 1520563800 2018.03.09 02:50 7.83615000 7.83914000 7.83555000 7.83971000 7.83843724 0.00194209 92 1520564100 2018.03.09 02:55 7.83893000 7.84011000 7.83693000 7.84011000 7.83859655 0.00190587 81 1520564400 2018.03.09 03:00 7.83992000 7.84499000 7.83992000 7.84499000 7.83920545 0.00217996 93 1520564700 2018.03.09 03:05 7.84485000 7.84014000 7.84007000 7.84596000 7.83929446 0.00215033 117 1520565000 2018.03.09 03:10 7.83990000 7.83895000 7.83795000 7.84160000 7.83926165 0.00214400 93 1520565300 2018.03.09 03:15 7.83895000 7.84134000 7.83855000 7.84195000 7.83945959 0.00216383 112 1520565600 2018.03.09 03:20 7.84111000 7.84154000 7.84036000 7.84162000 7.83965772 0.00215943 45 1520565900 2018.03.09 03:25 7.84148000 7.84266000 7.84135000 7.84309000 7.83994366 0.00223409 36 1520566200 2018.03.09 03:30 7.84268000 7.84665000 7.84196000 7.84665000 7.84058236 0.00266915 93 1520566500 2018.03.09 03:35 7.84665000 7.84385000 7.84325000 7.84665000 7.84089356 0.00280070 119 1520566800 2018.03.09 03:40 7.84385000 7.84435000 7.84355000 7.84575000 7.84122274 0.00295484 88 1520567100 2018.03.09 03:45 7.84455000 7.84475000 7.84395000 7.84555000 7.84155867 0.00313141 75 1520567400 2018.03.09 03:50 7.84475000 7.84385000 7.84365000 7.84555000 7.84177689 0.00323025 64 1520567700 2018.03.09 03:55 7.84385000 7.84335000 7.84325000 7.84485000 7.84192671 0.00320157 63 1520568000 2018.03.09 04:00 7.84335000 7.84405000 7.84315000 7.84465000 7.84212893 0.00313587 61 1520568300 2018.03.09 04:05 7.84405000 7.84375000 7.84165000 7.84405000 7.84228332 0.00311156 129 1520568600 2018.03.09 04:10 7.84375000 7.84215000 7.84165000 7.84375000 7.84227062 0.00300160 81 1520568900 2018.03.09 04:15 7.84215000 7.84265000 7.84135000 7.84265000 7.84230675 0.00282297 70 1520569200 2018.03.09 04:20 7.84265000 7.84409000 7.84265000 7.84425000 7.84247659 0.00245605 80 1520569500 2018.03.09 04:25 7.84383000 7.84195000 7.84195000 7.84433000 7.84242644 0.00201773 49 1520569800 2018.03.09 04:30 7.84214000 7.84005000 7.83935000 7.84234000 7.84220011 0.00200406 58 1520570100 2018.03.09 04:35 7.84005000 7.83845000 7.83845000 7.84055000 7.84184296 0.00222933 62 1520570400 2018.03.09 04:40 7.83835000 7.84035000 7.83825000 7.84035000 7.84170077 0.00218583 57 1520570700 2018.03.09 04:45 7.84035000 7.84025000 7.83985000 7.84095000 7.84156260 0.00223335 57 1520571000 2018.03.09 04:50 7.84015000 7.84095000 7.84015000 7.84135000 7.84150426 0.00218726 52 1520571300 2018.03.09 04:55 7.84095000 7.83855000 7.83835000 7.84115000 7.84122290 0.00241021 69 1520571600 2018.03.09 05:00 7.83905000 7.83905000 7.83905000 7.84005000 7.84101596 0.00255413 76 1520571900 2018.03.09 05:05 7.83905000 7.83995000 7.83805000 7.83995000 7.84091444 0.00258578 68 1520572200 2018.03.09 05:10 7.83995000 7.84035000 7.83965000 7.84095000 7.84086068 0.00227143 88 1520572500 2018.03.09 05:15 7.84035000 7.84165000 7.83985000 7.84165000 7.84093585 0.00214922 69 1520572800 2018.03.09 05:20 7.84145000 7.84225000 7.84075000 7.84225000 7.84106101 0.00199163 70 1520573100 2018.03.09 05:25 7.84215000 7.83815000 7.83795000 7.84215000 7.84078377 0.00197859 58 1520573400 2018.03.09 05:30 7.83825000 7.83646000 7.83628000 7.84101000 7.84037198 0.00215947 94 1520573700 2018.03.09 05:35 7.83676000 7.83526000 7.83505000 7.83689000 7.83988513 0.00243016 54 1520574000 2018.03.09 05:40 7.83552000 7.83708000 7.83525000 7.83714000 7.83961797 0.00237805 45 1520574300 2018.03.09 05:45 7.83731000 7.83772000 7.83731000 7.83813000 7.83943721 0.00225934 40 1520574600 2018.03.09 05:50 7.83779000 7.83623000 7.83623000 7.83779000 7.83913177 0.00232951 26 1520574900 2018.03.09 05:55 7.83615000 7.83692000 7.83615000 7.83752000 7.83892112 0.00227188 36 1520575200 2018.03.09 06:00 7.83677000 7.83669000 7.83655000 7.83749000 7.83870863 0.00202910 36 1520575500 2018.03.09 06:05 7.83648000 7.83601000 7.83601000 7.83713000 7.83845162 0.00199394 31 1520575800 2018.03.09 06:10 7.83587000 7.83611000 7.83474000 7.83643000 7.83822861 0.00203924 37 1520576100 2018.03.09 06:15 7.83631000 7.83510000 7.83480000 7.83677000 7.83793065 0.00217931 34 1520576400 2018.03.09 06:20 7.83532000 7.83588000 7.83481000 7.83735000 7.83773535 0.00217810 49 1520576700 2018.03.09 06:25 7.83609000 7.83615000 7.83591000 7.83660000 7.83758436 0.00214561 29 1520577000 2018.03.09 06:30 7.83640000 7.83934000 7.83640000 7.83937000 7.83775156 0.00204098 43 1520577300 2018.03.09 06:35 7.83943000 7.84034000 7.83910000 7.84095000 7.83799808 0.00211863 46 1520577600 2018.03.09 06:40 7.84011000 7.83975000 7.83967000 7.84044000 7.83816493 0.00215812 30 1520577900 2018.03.09 06:45 7.83949000 7.84078000 7.83949000 7.84078000 7.83841399 0.00224245 29 1520578200 2018.03.09 06:50 7.84080000 7.83997000 7.83997000 7.84080000 7.83856218 0.00226692 30 1520578500 2018.03.09 06:55 7.83975000 7.83752000 7.83752000 7.84002000 7.83846292 0.00213362 31 1520578800 2018.03.09 07:00 7.83767000 7.83828000 7.83767000 7.83859000 7.83844550 0.00195018 27 1520579100 2018.03.09 07:05 7.83828000 7.83837000 7.83791000 7.83842000 7.83843831 0.00194565 17 1520579400 2018.03.09 07:10 7.83837000 7.83879000 7.83802000 7.83885000 7.83847181 0.00191111 30 1520579700 2018.03.09 07:15 7.83878000 7.83842000 7.83838000 7.83878000 7.83846687 0.00176913 19 1520580000 2018.03.09 07:20 7.83844000 7.83790000 7.83773000 7.83864000 7.83841288 0.00172687 28 1520580300 2018.03.09 07:25 7.83787000 7.83559000 7.83519000 7.83793000 7.83814404 0.00174621 45 1520580600 2018.03.09 07:30 7.83581000 7.83638000 7.83522000 7.83638000 7.83797603 0.00170457 37 1520580900 2018.03.09 07:35 7.83616000 7.83595000 7.83546000 7.83678000 7.83778308 0.00172413 36 1520581200 2018.03.09 07:40 7.83619000 7.83824000 7.83601000 7.83824000 7.83782659 0.00171133 33 1520581500 2018.03.09 07:45 7.83823000 7.84075000 7.83687000 7.84085000 7.83810501 0.00178404 90 1520581800 2018.03.09 07:50 7.84075000 7.83835000 7.83815000 7.84075000 7.83812835 0.00172856 62 1520582100 2018.03.09 07:55 7.83815000 7.83805000 7.83735000 7.83835000 7.83812088 0.00159104 45 1520582400 2018.03.09 08:00 7.83795000 7.83665000 7.83665000 7.83905000 7.83798080 0.00156598 68 1520582700 2018.03.09 08:05 7.83685000 7.83615000 7.83585000 7.83735000 7.83780644 0.00160826 71 1520583000 2018.03.09 08:10 7.83620000 7.83162000 7.83091000 7.83675000 7.83721725 0.00219797 61 1520583300 2018.03.09 08:15 7.83162000 7.83443000 7.83162000 7.83520000 7.83695180 0.00223696 57 1520583600 2018.03.09 08:20 7.83449000 7.83323000 7.83310000 7.83487000 7.83659734 0.00237845 37 1520583900 2018.03.09 08:25 7.83328000 7.83275000 7.83233000 7.83418000 7.83623093 0.00241994 43 1520584200 2018.03.09 08:30 7.83275000 7.83173000 7.83171000 7.83363000 7.83580227 0.00255890 90 1520584500 2018.03.09 08:35 7.83173000 7.83029000 7.82714000 7.83173000 7.83527729 0.00291611 118 1520584800 2018.03.09 08:40 7.83009000 7.83297000 7.82990000 7.83327000 7.83505755 0.00293436 120 1520585100 2018.03.09 08:45 7.83295000 7.83975000 7.83265000 7.84216000 7.83550445 0.00293428 131 1520585400 2018.03.09 08:50 7.83975000 7.84216000 7.83835000 7.84220000 7.83613831 0.00315792 123 1520585700 2018.03.09 08:55 7.84198000 7.83365000 7.83305000 7.84500000 7.83590133 0.00315143 218 1520586000 2018.03.09 09:00 7.83365000 7.81175000 7.79206000 7.83365000 7.83360120 0.00615154 804 1520586300 2018.03.09 09:05 7.81165000 7.80945000 7.80200000 7.81242000 7.83130109 0.00838580 579 1520586600 2018.03.09 09:10 7.80945000 7.80287000 7.79992000 7.80967000 7.82859337 0.01086605 382 1520586900 2018.03.09 09:15 7.80302000 7.81500000 7.80302000 7.81530000 7.82729876 0.01145408 438 1520587200 2018.03.09 09:20 7.81487000 7.81125000 7.80985000 7.81707000 7.82577031 0.01208557 337 1520587500 2018.03.09 09:25 7.81125000 7.81419000 7.81085000 7.81634000 7.82466742 0.01213556 483 1520587800 2018.03.09 09:30 7.81428000 7.81635000 7.81428000 7.81821000 7.82387528 0.01205159 475 1520588100 2018.03.09 09:35 7.81641000 7.81655000 7.81575000 7.81891000 7.82317764 0.01186701 408 1520588400 2018.03.09 09:40 7.81645000 7.81659000 7.81445000 7.81659000 7.82255024 0.01166811 406 1520588700 2018.03.09 09:45 7.81659000 7.80797000 7.80736000 7.81785000 7.82116165 0.01188846 478 1520589000 2018.03.09 09:50 7.80826000 7.80393000 7.80315000 7.80853000 7.81952054 0.01247568 515 1520589300 2018.03.09 09:55 7.80396000 7.79868000 7.79642000 7.80597000 7.81753573 0.01312659 758 1520589600 2018.03.09 10:00 7.79852000 7.80092000 7.79550000 7.80153000 7.81595328 0.01338515 687 1520589900 2018.03.09 10:05 7.80092000 7.79892000 7.79705000 7.80117000 7.81433106 0.01359316 575 1520590200 2018.03.09 10:10 7.79892000 7.80671000 7.79892000 7.80899000 7.81360524 0.01321975 891 1520590500 2018.03.09 10:15 7.80671000 7.80528000 7.80239000 7.81159000 7.81281236 0.01288234 516 1520590800 2018.03.09 10:20 7.80518000 7.80556000 7.80309000 7.80825000 7.81212166 0.01219974 426 1520591100 2018.03.09 10:25 7.80556000 7.80529000 7.80281000 7.80809000 7.81147103 0.01059077 583 1520591400 2018.03.09 10:30 7.80535000 7.80119000 7.79901000 7.80590000 7.81049188 0.00816603 471 1520591700 2018.03.09 10:35 7.80125000 7.80238000 7.79976000 7.80421000 7.80971932 0.00626079 586 1520592000 2018.03.09 10:40 7.80238000 7.80026000 7.79806000 7.80488000 7.80881843 0.00627039 690 1520592300 2018.03.09 10:45 7.80020000 7.79495000 7.79317000 7.80329000 7.80749763 0.00662216 722 1520592600 2018.03.09 10:50 7.79475000 7.79436000 7.79031000 7.79477000 7.80624643 0.00698361 620 1520592900 2018.03.09 10:55 7.79472000 7.79527000 7.79285000 7.79667000 7.80520105 0.00700679 495 1520593200 2018.03.09 11:00 7.79531000 7.79151000 7.78997000 7.79763000 7.80389714 0.00740246 510 1520593500 2018.03.09 11:05 7.79142000 7.78968000 7.78941000 7.79299000 7.80254313 0.00761405 434 1520593800 2018.03.09 11:10 7.78966000 7.78558000 7.78558000 7.79120000 7.80092759 0.00779159 384 1520594100 2018.03.09 11:15 7.78558000 7.78595000 7.78502000 7.78743000 7.79950116 0.00760421 341 1520594400 2018.03.09 11:20 7.78591000 7.78647000 7.78370000 7.78769000 7.79826009 0.00704515 322 1520594700 2018.03.09 11:25 7.78645000 7.78401000 7.78364000 7.78721000 7.79690294 0.00728520 238 1520595000 2018.03.09 11:30 7.78411000 7.78157000 7.78146000 7.78653000 7.79544266 0.00781397 378 1520595300 2018.03.09 11:35 7.78167000 7.78032000 7.77781000 7.78424000 7.79400241 0.00849811 564 1520595600 2018.03.09 11:40 7.78032000 7.78384000 7.77934000 7.78619000 7.79303456 0.00870827 388 1520595900 2018.03.09 11:45 7.78385000 7.78619000 7.78269000 7.78667000 7.79238270 0.00878860 295 1520596200 2018.03.09 11:50 7.78632000 7.78824000 7.78556000 7.78938000 7.79198815 0.00824618 327 1520596500 2018.03.09 11:55 7.78832000 7.79098000 7.78640000 7.79246000 7.79189214 0.00769198 427 1520596800 2018.03.09 12:00 7.79095000 7.79903000 7.78989000 7.79941000 7.79257194 0.00731902 399 1520597100 2018.03.09 12:05 7.79903000 7.79426000 7.79365000 7.79968000 7.79273270 0.00679838 399 1520597400 2018.03.09 12:10 7.79426000 7.79150000 7.79070000 7.79597000 7.79261530 0.00649341 461 1520597700 2018.03.09 12:15 7.79143000 7.79057000 7.78927000 7.79220000 7.79242051 0.00604307 291 1520598000 2018.03.09 12:20 7.79063000 7.79171000 7.79063000 7.79327000 7.79235285 0.00574920 187 1520598300 2018.03.09 12:25 7.79164000 7.79091000 7.78902000 7.79338000 7.79221543 0.00565193 331 1520598600 2018.03.09 12:30 7.79083000 7.79068000 7.79000000 7.79326000 7.79206920 0.00555769 337 1520598900 2018.03.09 12:35 7.79058000 7.79032000 7.78930000 7.79104000 7.79190261 0.00542426 159 1520599200 2018.03.09 12:40 7.79038000 7.78925000 7.78895000 7.79200000 7.79164998 0.00530453 243 1520599500 2018.03.09 12:45 7.78933000 7.79441000 7.78774000 7.79714000 7.79191284 0.00546789 457 1520599800 2018.03.09 12:50 7.79430000 7.79811000 7.79410000 7.80016000 7.79250304 0.00575400 481 1520600100 2018.03.09 12:55 7.79808000 7.80192000 7.79685000 7.80304000 7.79339990 0.00634859 498 1520600400 2018.03.09 13:00 7.80182000 7.79779000 7.79731000 7.80354000 7.79381800 0.00642124 440 1520600700 2018.03.09 13:05 7.79808000 7.80141000 7.79724000 7.80219000 7.79454105 0.00655451 282 1520601000 2018.03.09 13:10 7.80148000 7.79805000 7.79755000 7.80206000 7.79487524 0.00605456 294 1520601300 2018.03.09 13:15 7.79799000 7.79660000 7.79610000 7.79878000 7.79503950 0.00517320 232 1520601600 2018.03.09 13:20 7.79647000 7.79600000 7.79533000 7.79790000 7.79513098 0.00455567 225 1520601900 2018.03.09 13:25 7.79598000 7.79326000 7.79110000 7.79749000 7.79495279 0.00408043 340 1520602200 2018.03.09 13:30 7.79340000 7.79623000 7.79215000 7.79659000 7.79507443 0.00381667 395 1520602500 2018.03.09 13:35 7.79633000 7.79453000 7.79202000 7.79675000 7.79502258 0.00370413 458 1520602800 2018.03.09 13:40 7.79456000 7.79620000 7.79363000 7.79804000 7.79513471 0.00361595 254 1520603100 2018.03.09 13:45 7.79605000 7.79730000 7.79500000 7.79981000 7.79534093 0.00366557 261 1520603400 2018.03.09 13:50 7.79708000 7.79560000 7.79380000 7.79886000 7.79536560 0.00356615 347 1520603700 2018.03.09 13:55 7.79572000 7.79490000 7.79398000 7.79676000 7.79532126 0.00340160 285 1520604000 2018.03.09 14:00 7.79481000 7.79160000 7.78987000 7.79498000 7.79496685 0.00341889 271 1520604300 2018.03.09 14:05 7.79148000 7.79434000 7.79041000 7.79460000 7.79490715 0.00330814 217 1520604600 2018.03.09 14:10 7.79427000 7.79537000 7.79318000 7.79568000 7.79495123 0.00316176 266 1520604900 2018.03.09 14:15 7.79545000 7.79923000 7.79469000 7.79923000 7.79535874 0.00301088 320 1520605200 2018.03.09 14:20 7.79917000 7.79969000 7.79705000 7.79973000 7.79577124 0.00269470 212 1520605500 2018.03.09 14:25 7.79950000 7.79841000 7.79712000 7.80005000 7.79602255 0.00265508 383 1520605800 2018.03.09 14:30 7.79841000 7.79855000 7.79684000 7.80052000 7.79626326 0.00260979 422 1520606100 2018.03.09 14:35 7.79855000 7.79896000 7.79645000 7.79972000 7.79652009 0.00232719 294 1520606400 2018.03.09 14:40 7.79901000 7.79820000 7.79802000 7.80103000 7.79668008 0.00233183 317 1520606700 2018.03.09 14:45 7.79820000 7.79949000 7.79617000 7.79949000 7.79694769 0.00219418 285 1520607000 2018.03.09 14:50 7.79936000 7.79968000 7.79826000 7.80288000 7.79720791 0.00230650 329 1520607300 2018.03.09 14:55 7.79974000 7.79755000 7.79754000 7.80189000 7.79724049 0.00231039 325 1520607600 2018.03.09 15:00 7.79769000 7.80244000 7.79723000 7.80294000 7.79773568 0.00264960 356 1520607900 2018.03.09 15:05 7.80244000 7.80391000 7.80194000 7.80495000 7.79832371 0.00290166 354 1520608200 2018.03.09 15:10 7.80395000 7.80622000 7.80108000 7.80659000 7.79907574 0.00349389 389 1520608500 2018.03.09 15:15 7.80625000 7.80532000 7.80300000 7.80881000 7.79967043 0.00373979 447 1520608800 2018.03.09 15:20 7.80542000 7.80694000 7.80340000 7.80751000 7.80036277 0.00414459 625 1520609100 2018.03.09 15:25 7.80694000 7.80190000 7.80148000 7.81007000 7.80050917 0.00413832 580 1520609400 2018.03.09 15:30 7.80177000 7.79250000 7.79195000 7.81456000 7.79974640 0.00421950 1829 1520609700 2018.03.09 15:35 7.79285000 7.80537000 7.78755000 7.80637000 7.80028198 0.00429630 1353 1520610000 2018.03.09 15:40 7.80537000 7.81291000 7.80126000 7.81687000 7.80148465 0.00476920 1330 1520610300 2018.03.09 15:45 7.81291000 7.80556000 7.80361000 7.81600000 7.80187278 0.00460781 850 1520610600 2018.03.09 15:50 7.80556000 7.79819000 7.79728000 7.80648000 7.80152203 0.00443769 732 1520610900 2018.03.09 15:55 7.79829000 7.79472000 7.79187000 7.79961000 7.80087422 0.00468069 827 1520611200 2018.03.09 16:00 7.79472000 7.79100000 7.78979000 7.79777000 7.79993382 0.00525639 683 1520611500 2018.03.09 16:05 7.79108000 7.78867000 7.78697000 7.79240000 7.79886108 0.00600140 622 1520611800 2018.03.09 16:10 7.78867000 7.78838000 7.78573000 7.78900000 7.79786288 0.00667578 475 1520612100 2018.03.09 16:15 7.78853000 7.78417000 7.78402000 7.78946000 7.79655879 0.00767815 643 1520612400 2018.03.09 16:20 7.78404000 7.79040000 7.78152000 7.79040000 7.79597224 0.00797804 498 1520612700 2018.03.09 16:25 7.79049000 7.78515000 7.78469000 7.79292000 7.79494155 0.00861567 464 1520613000 2018.03.09 16:30 7.78515000 7.78545000 7.78086000 7.78655000 7.79403760 0.00909727 663 1520613300 2018.03.09 16:35 7.78545000 7.79648000 7.78544000 7.79765000 7.79427021 0.00899920 701 1520613600 2018.03.09 16:40 7.79648000 7.79990000 7.79395000 7.80034000 7.79480638 0.00874214 737 1520613900 2018.03.09 16:45 7.79970000 7.80441000 7.79919000 7.80662000 7.79572101 0.00856642 725 1520614200 2018.03.09 16:50 7.80439000 7.80278000 7.79821000 7.80521000 7.79639329 0.00831158 742 1520614500 2018.03.09 16:55 7.80279000 7.79604000 7.79507000 7.80404000 7.79635965 0.00806943 912 1520614800 2018.03.09 17:00 7.79596000 7.79287000 7.79031000 7.79982000 7.79602730 0.00773913 790 1520615100 2018.03.09 17:05 7.79287000 7.78354000 7.78205000 7.79700000 7.79483803 0.00804721 916 1520615400 2018.03.09 17:10 7.78354000 7.77972000 7.77894000 7.78630000 7.79339822 0.00874037 651 1520615700 2018.03.09 17:15 7.77995000 7.77230000 7.77158000 7.78053000 7.79138886 0.00961472 485 1520616000 2018.03.09 17:20 7.77246000 7.77879000 7.76829000 7.77911000 7.79018897 0.00880627 680 1520616300 2018.03.09 17:25 7.77905000 7.78806000 7.77905000 7.78931000 7.78998621 0.00812089 326 1520616600 2018.03.09 17:30 7.78832000 7.78490000 7.78330000 7.78832000 7.78950181 0.00797062 416 1520616900 2018.03.09 17:35 7.78490000 7.79109000 7.78442000 7.79109000 7.78965307 0.00789988 324 1520617200 2018.03.09 17:40 7.79088000 7.78798000 7.78755000 7.79308000 7.78949373 0.00789252 423 1520617500 2018.03.09 17:45 7.78777000 7.78686000 7.78578000 7.79050000 7.78924290 0.00789948 473 1520617800 2018.03.09 17:50 7.78706000 7.78515000 7.78485000 7.78845000 7.78885310 0.00793790 320 1520618100 2018.03.09 17:55 7.78515000 7.78325000 7.78140000 7.78747000 7.78831947 0.00797901 673 1520618400 2018.03.09 18:00 7.78325000 7.78753000 7.77835000 7.78780000 7.78824428 0.00797051 648 1520618700 2018.03.09 18:05 7.78790000 7.78202000 7.78123000 7.79008000 7.78765149 0.00809875 389 1520619000 2018.03.09 18:10 7.78202000 7.77818000 7.77618000 7.78326000 7.78674945 0.00845235 314 1520619300 2018.03.09 18:15 7.77824000 7.77493000 7.77332000 7.78085000 7.78562378 0.00869241 275 1520619600 2018.03.09 18:20 7.77493000 7.77347000 7.77135000 7.77553000 7.78446628 0.00861710 475 1520619900 2018.03.09 18:25 7.77350000 7.77348000 7.77348000 7.77642000 7.78341997 0.00779925 264 1520620200 2018.03.09 18:30 7.77348000 7.77343000 7.77183000 7.77723000 7.78246854 0.00682451 228 1520620500 2018.03.09 18:35 7.77352000 7.77575000 7.77259000 7.77643000 7.78182868 0.00624522 147 1520620800 2018.03.09 18:40 7.77565000 7.77817000 7.77557000 7.78147000 7.78148024 0.00575080 164 1520621100 2018.03.09 18:45 7.77831000 7.77220000 7.77126000 7.77865000 7.78059640 0.00599766 260 1520621400 2018.03.09 18:50 7.77253000 7.77272000 7.76965000 7.77314000 7.77984627 0.00622277 262 1520621700 2018.03.09 18:55 7.77291000 7.77236000 7.77039000 7.77353000 7.77913329 0.00627919 263 1520622000 2018.03.09 19:00 7.77236000 7.76968000 7.76957000 7.77255000 7.77823298 0.00674317 186 1520622300 2018.03.09 19:05 7.76968000 7.77017000 7.76957000 7.77109000 7.77746508 0.00671916 148 1520622600 2018.03.09 19:10 7.77017000 7.77009000 7.76958000 7.77156000 7.77676269 0.00680021 141 1520622900 2018.03.09 19:15 7.77009000 7.77402000 7.76958000 7.77404000 7.77650148 0.00604858 135 1520623200 2018.03.09 19:20 7.77402000 7.77396000 7.77372000 7.77552000 7.77625943 0.00550598 163 1520623500 2018.03.09 19:25 7.77396000 7.77486000 7.77364000 7.77673000 7.77612615 0.00496817 231 1520623800 2018.03.09 19:30 7.77475000 7.77336000 7.77292000 7.77498000 7.77586271 0.00453492 122 1520624100 2018.03.09 19:35 7.77342000 7.77457000 7.77169000 7.77475000 7.77573960 0.00420250 141 1520624400 2018.03.09 19:40 7.77447000 7.77665000 7.77447000 7.77897000 7.77582630 0.00332049 239 1520624700 2018.03.09 19:45 7.77652000 7.77620000 7.77599000 7.77822000 7.77586189 0.00304171 138 1520625000 2018.03.09 19:50 7.77620000 7.77815000 7.77603000 7.77823000 7.77607981 0.00318478 109 1520625300 2018.03.09 19:55 7.77838000 7.77847000 7.77692000 7.77976000 7.77630744 0.00336467 243 1520625600 2018.03.09 20:00 7.77847000 7.77707000 7.77585000 7.77847000 7.77638007 0.00335396 196 1520625900 2018.03.09 20:05 7.77727000 7.77718000 7.77426000 7.77772000 7.77645625 0.00334065 252 1520626200 2018.03.09 20:10 7.77718000 7.77589000 7.77533000 7.77876000 7.77640232 0.00324318 190 1520626500 2018.03.09 20:15 7.77591000 7.77223000 7.77223000 7.77601000 7.77600496 0.00315181 218 1520626800 2018.03.09 20:20 7.77252000 7.77035000 7.76799000 7.77363000 7.77546639 0.00307223 365 1520627100 2018.03.09 20:25 7.77045000 7.76970000 7.76908000 7.77186000 7.77491721 0.00302180 256 1520627400 2018.03.09 20:30 7.76981000 7.77094000 7.76859000 7.77196000 7.77453843 0.00299569 231 1520627700 2018.03.09 20:35 7.77081000 7.77407000 7.77055000 7.77454000 7.77449382 0.00294807 145 1520628000 2018.03.09 20:40 7.77398000 7.77154000 7.77088000 7.77434000 7.77421250 0.00278480 131 1520628300 2018.03.09 20:45 7.77166000 7.77093000 7.77093000 7.77285000 7.77389988 0.00272925 122 1520628600 2018.03.09 20:50 7.77077000 7.77150000 7.77064000 7.77181000 7.77367132 0.00267330 82 1520628900 2018.03.09 20:55 7.77168000 7.77333000 7.77144000 7.77395000 7.77363882 0.00267802 161 1520629200 2018.03.09 21:00 7.77333000 7.77072000 7.77041000 7.77333000 7.77336083 0.00279410 112 1520629500 2018.03.09 21:05 7.77072000 7.77303000 7.77024000 7.77331000 7.77332932 0.00278000 111 1520629800 2018.03.09 21:10 7.77281000 7.77052000 7.77039000 7.77281000 7.77306177 0.00289262 188 1520630100 2018.03.09 21:15 7.77051000 7.76921000 7.76921000 7.77152000 7.77269493 0.00306044 173 1520630400 2018.03.09 21:20 7.76915000 7.76664000 7.76646000 7.77082000 7.77211827 0.00331169 211 1520630700 2018.03.09 21:25 7.76648000 7.76624000 7.76519000 7.76730000 7.77155844 0.00353194 73 1520631000 2018.03.09 21:30 7.76604000 7.76788000 7.76573000 7.76797000 7.77120811 0.00336469 139 1520631300 2018.03.09 21:35 7.76790000 7.76739000 7.76601000 7.76834000 7.77084448 0.00310248 85 1520631600 2018.03.09 21:40 7.76753000 7.76885000 7.76744000 7.76991000 7.77065453 0.00281891 132 1520631900 2018.03.09 21:45 7.76899000 7.76915000 7.76800000 7.76965000 7.77051124 0.00243068 170 1520632200 2018.03.09 21:50 7.76915000 7.76945000 7.76905000 7.77065000 7.77041017 0.00211233 211 1520632500 2018.03.09 21:55 7.76945000 7.76959000 7.76905000 7.77075000 7.77033206 0.00206882 232 1520632800 2018.03.09 22:00 7.76985000 7.76995000 7.76973000 7.77107000 7.77029567 0.00206562 137 1520633100 2018.03.09 22:05 7.76993000 7.76993000 7.76757000 7.77116000 7.77026085 0.00205896 302 1520633400 2018.03.09 22:10 7.76979000 7.77371000 7.76970000 7.77432000 7.77058934 0.00222960 245 1520633700 2018.03.09 22:15 7.77365000 7.77517000 7.77365000 7.77542000 7.77102559 0.00243160 114 1520634000 2018.03.09 22:20 7.77508000 7.77482000 7.77425000 7.77604000 7.77138696 0.00268360 145 1520634300 2018.03.09 22:25 7.77475000 7.77775000 7.77475000 7.78101000 7.77199297 0.00321951 268 1520634600 2018.03.09 22:30 7.77735000 7.77683000 7.77655000 7.77788000 7.77245364 0.00355565 98 1520634900 2018.03.09 22:35 7.77696000 7.77435000 7.77415000 7.77725000 7.77263424 0.00364971 143 1520635200 2018.03.09 22:40 7.77435000 7.77415000 7.77365000 7.77465000 7.77277860 0.00369840 144 1520635500 2018.03.09 22:45 7.77415000 7.77475000 7.77355000 7.77505000 7.77296635 0.00380179 128 1520635800 2018.03.09 22:50 7.77475000 7.77565000 7.77465000 7.77705000 7.77322194 0.00391050 239 1520636100 2018.03.09 22:55 7.77565000 7.77545000 7.77427000 7.77687000 7.77343413 0.00391764 192 1520636400 2018.03.09 23:00 7.77568000 7.77746000 7.77520000 7.77767000 7.77381755 0.00384322 67 1520636700 2018.03.09 23:05 7.77728000 7.77415000 7.77415000 7.77740000 7.77384921 0.00345962 235 1520637000 2018.03.09 23:10 7.77435000 7.77400000 7.77337000 7.77536000 7.77386357 0.00319523 312 1520637300 2018.03.09 23:15 7.77406000 7.77415000 7.77401000 7.77505000 7.77389085 0.00285319 50 1520637600 2018.03.09 23:20 7.77418000 7.77401000 7.77359000 7.77418000 7.77390220 0.00262199 27 1520637900 2018.03.09 23:25 7.77404000 7.77428000 7.77400000 7.77486000 7.77393818 0.00239760 122 1520638200 2018.03.09 23:30 7.77435000 7.77316000 7.77155000 7.77458000 7.77386407 0.00219334 169 1520638500 2018.03.09 23:35 7.77329000 7.77660000 7.77247000 7.77689000 7.77412463 0.00199995 348 1520638800 2018.03.09 23:40 7.77686000 7.77885000 7.77686000 7.77895000 7.77457467 0.00192213 66 1520639100 2018.03.09 23:45 7.77875000 7.77779000 7.77736000 7.77989000 7.77488089 0.00165812 122 1520639400 2018.03.09 23:50 7.77779000 7.77462000 7.77365000 7.78006000 7.77485604 0.00164639 174 1520812800 2018.03.12 00:00 7.77145000 7.77216000 7.77145000 7.77216000 7.77459928 0.00182670 5 1520813100 2018.03.12 00:05 7.77222000 7.77383000 7.77222000 7.77399000 7.77452601 0.00185938 6 1520813400 2018.03.12 00:10 7.77382000 7.77381000 7.77381000 7.77382000 7.77445782 0.00174151 3 1520813700 2018.03.12 00:15 7.77371000 7.77348000 7.77213000 7.77472000 7.77436470 0.00169653 21 1520814000 2018.03.12 00:20 7.77333000 7.77528000 7.77301000 7.77746000 7.77445187 0.00168452 24 1520814300 2018.03.12 00:25 7.77476000 7.77900000 7.77453000 7.77946000 7.77488502 0.00186351 22 1520814600 2018.03.12 00:30 7.77966000 7.78063000 7.77712000 7.78143000 7.77543216 0.00219957 24 1520814900 2018.03.12 00:35 7.78046000 7.78005000 7.77900000 7.78127000 7.77587196 0.00243194 21 1520815200 2018.03.12 00:40 7.77992000 7.77885000 7.77885000 7.78149000 7.77615558 0.00254275 21 1520815500 2018.03.12 00:45 7.77876000 7.77828000 7.77751000 7.77886000 7.77635791 0.00260215 38 1520815800 2018.03.12 00:50 7.77838000 7.77795000 7.77666000 7.77847000 7.77650953 0.00260267 31 1520816100 2018.03.12 00:55 7.77801000 7.77871000 7.77647000 7.77912000 7.77671910 0.00261601 29 1520816400 2018.03.12 01:00 7.77980000 7.77930000 7.77405000 7.78064000 7.77696490 0.00264555 263 1520816700 2018.03.12 01:05 7.77832000 7.77497000 7.77331000 7.77967000 7.77677491 0.00257899 86 1520817000 2018.03.12 01:10 7.77498000 7.77501000 7.77366000 7.77571000 7.77660682 0.00254376 43 1520817300 2018.03.12 01:15 7.77468000 7.77653000 7.77465000 7.77705000 7.77659951 0.00242480 52 1520817600 2018.03.12 01:20 7.77689000 7.77816000 7.77628000 7.77870000 7.77674813 0.00243827 43 1520817900 2018.03.12 01:25 7.77845000 7.77927000 7.77839000 7.77946000 7.77698830 0.00245656 30 1520818200 2018.03.12 01:30 7.77903000 7.77780000 7.77768000 7.77903000 7.77706561 0.00246120 23 1520818500 2018.03.12 01:35 7.77778000 7.77523000 7.77399000 7.77778000 7.77689079 0.00242999 52 1520818800 2018.03.12 01:40 7.77546000 7.77303000 7.77235000 7.77587000 7.77652309 0.00239084 37 1520819100 2018.03.12 01:45 7.77309000 7.77754000 7.77300000 7.77775000 7.77661994 0.00230093 47 1520819400 2018.03.12 01:50 7.77746000 7.77693000 7.77406000 7.77788000 7.77664947 0.00220568 73 1520819700 2018.03.12 01:55 7.77713000 7.77636000 7.77466000 7.77750000 7.77662190 0.00210035 51 1520820000 2018.03.12 02:00 7.77660000 7.77368000 7.77368000 7.77883000 7.77634172 0.00229097 59 1520855700 2018.03.12 11:55 7.77658000 7.77593000 7.77538000 7.77809000 7.77630251 0.00223010 128 1520856000 2018.03.12 12:00 7.77616000 7.77839000 7.77505000 7.77886000 7.77650132 0.00199447 234 1520856300 2018.03.12 12:05 7.77846000 7.77997000 7.77755000 7.78158000 7.77683167 0.00191496 249 1520856600 2018.03.12 12:10 7.77997000 7.77887000 7.77736000 7.78075000 7.77702580 0.00189904 356 1520856900 2018.03.12 12:15 7.77871000 7.78041000 7.77842000 7.78079000 7.77734810 0.00202254 239 1520857200 2018.03.12 12:20 7.78045000 7.78034000 7.77915000 7.78066000 7.77763304 0.00214860 182 1520857500 2018.03.12 12:25 7.78026000 7.77782000 7.77667000 7.78026000 7.77765085 0.00213851 242 1520857800 2018.03.12 12:30 7.77778000 7.77705000 7.77705000 7.77994000 7.77759363 0.00209831 164 1520858100 2018.03.12 12:35 7.77690000 7.77665000 7.77585000 7.77798000 7.77750376 0.00201228 65