Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 3.40138000 3.40210000 0.00001000 5.00000000 72.00000000 0.00001000 0.27904262 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1520516340 2018.03.08 13:39 3.39765000 3.39725000 3.39725000 3.39765000 3.39725000 0.00000000 57 1520516400 2018.03.08 13:40 3.39735000 3.39845000 3.39725000 3.39855000 3.39736429 0.00000000 95 1520516460 2018.03.08 13:41 3.39845000 3.39855000 3.39845000 3.39895000 3.39747721 0.00000000 56 1520516520 2018.03.08 13:42 3.39855000 3.39815000 3.39795000 3.39865000 3.39754129 0.00000000 57 1520516580 2018.03.08 13:43 3.39815000 3.39795000 3.39775000 3.39835000 3.39758021 0.00000000 52 1520516640 2018.03.08 13:44 3.39795000 3.39845000 3.39785000 3.39855000 3.39766305 0.00000000 66 1520516700 2018.03.08 13:45 3.39855000 3.39865000 3.39855000 3.39875000 3.39775704 0.00000000 30 1520516760 2018.03.08 13:46 3.39865000 3.39825000 3.39815000 3.39885000 3.39780399 0.00000000 34 1520516820 2018.03.08 13:47 3.39825000 3.39865000 3.39815000 3.39915000 3.39788456 0.00000000 78 1520516880 2018.03.08 13:48 3.39875000 3.39865000 3.39845000 3.39895000 3.39795746 0.00000000 39 1520516940 2018.03.08 13:49 3.39860000 3.39875000 3.39845000 3.39875000 3.39803294 0.00000000 27 1520517000 2018.03.08 13:50 3.39874000 3.39885000 3.39855000 3.39895000 3.39811076 0.00000000 41 1520517060 2018.03.08 13:51 3.39885000 3.39896000 3.39865000 3.39915000 3.39819164 0.00000000 55 1520517120 2018.03.08 13:52 3.39896000 3.39864000 3.39855000 3.39896000 3.39823434 0.00000000 44 1520517180 2018.03.08 13:53 3.39862000 3.39835000 3.39825000 3.39862000 3.39824535 0.00000000 44 1520517240 2018.03.08 13:54 3.39845000 3.39835000 3.39805000 3.39845000 3.39825532 0.00000000 44 1520517300 2018.03.08 13:55 3.39832000 3.39816000 3.39805000 3.39855000 3.39824624 0.00000000 61 1520517360 2018.03.08 13:56 3.39815000 3.39805000 3.39805000 3.39815000 3.39822755 0.00000000 24 1520517420 2018.03.08 13:57 3.39795000 3.39735000 3.39725000 3.39795000 3.39814398 0.00000000 46 1520517480 2018.03.08 13:58 3.39718000 3.39725000 3.39708000 3.39735000 3.39805884 0.00054298 42 1520517540 2018.03.08 13:59 3.39735000 3.39695000 3.39675000 3.39735000 3.39795323 0.00061600 62 1520517600 2018.03.08 14:00 3.39695000 3.39695000 3.39685000 3.39705000 3.39785769 0.00068765 55 1520517660 2018.03.08 14:01 3.39693000 3.39695000 3.39665000 3.39730000 3.39777124 0.00073630 53 1520517720 2018.03.08 14:02 3.39695000 3.39655000 3.39625000 3.39715000 3.39765493 0.00082737 74 1520517780 2018.03.08 14:03 3.39672000 3.39690000 3.39655000 3.39715000 3.39758303 0.00087237 62 1520517840 2018.03.08 14:04 3.39688000 3.39669000 3.39669000 3.39730000 3.39749798 0.00090753 64 1520517900 2018.03.08 14:05 3.39666000 3.39605000 3.39605000 3.39674000 3.39736008 0.00097712 55 1520517960 2018.03.08 14:06 3.39595000 3.39549000 3.39494000 3.39595000 3.39718198 0.00110309 82 1520518020 2018.03.08 14:07 3.39547000 3.39555000 3.39514000 3.39558000 3.39702655 0.00116471 57 1520518080 2018.03.08 14:08 3.39561000 3.39540000 3.39514000 3.39576000 3.39687164 0.00121190 76 1520518140 2018.03.08 14:09 3.39541000 3.39555000 3.39541000 3.39595000 3.39674577 0.00121055 56 1520518200 2018.03.08 14:10 3.39555000 3.39646000 3.39555000 3.39646000 3.39671855 0.00112442 48 1520518260 2018.03.08 14:11 3.39647000 3.39605000 3.39595000 3.39657000 3.39665488 0.00102988 50 1520518320 2018.03.08 14:12 3.39600000 3.39535000 3.39535000 3.39605000 3.39653061 0.00099015 45 1520518380 2018.03.08 14:13 3.39535000 3.39555000 3.39525000 3.39585000 3.39643722 0.00093857 71 1520518440 2018.03.08 14:14 3.39565000 3.39515000 3.39495000 3.39565000 3.39631462 0.00088973 51 1520518500 2018.03.08 14:15 3.39506000 3.39490000 3.39479000 3.39515000 3.39617990 0.00085090 38 1520518560 2018.03.08 14:16 3.39495000 3.39535000 3.39490000 3.39535000 3.39610086 0.00076204 22 1520518620 2018.03.08 14:17 3.39540000 3.39574000 3.39540000 3.39574000 3.39606649 0.00071155 26 1520518680 2018.03.08 14:18 3.39571000 3.39525000 3.39525000 3.39571000 3.39598873 0.00067543 42 1520518740 2018.03.08 14:19 3.39525000 3.39495000 3.39488000 3.39575000 3.39588980 0.00066679 60 1520518800 2018.03.08 14:20 3.39485000 3.39485000 3.39460000 3.39535000 3.39579078 0.00064954 53 1520518860 2018.03.08 14:21 3.39475000 3.39535000 3.39475000 3.39543000 3.39574880 0.00059575 19 1520518920 2018.03.08 14:22 3.39543000 3.39625000 3.39535000 3.39625000 3.39579653 0.00058984 30 1520518980 2018.03.08 14:23 3.39630000 3.39765000 3.39630000 3.39765000 3.39597305 0.00072900 84 1520519040 2018.03.08 14:24 3.39765000 3.39715000 3.39705000 3.39775000 3.39608514 0.00080519 62 1520519100 2018.03.08 14:25 3.39714000 3.39681000 3.39670000 3.39714000 3.39615418 0.00085262 44 1520519160 2018.03.08 14:26 3.39682000 3.39685000 3.39660000 3.39711000 3.39622044 0.00088283 59 1520519220 2018.03.08 14:27 3.39694000 3.39720000 3.39690000 3.39752000 3.39631374 0.00093550 58 1520519280 2018.03.08 14:28 3.39725000 3.39812000 3.39720000 3.39825000 3.39648576 0.00106064 69 1520519340 2018.03.08 14:29 3.39805000 3.39775000 3.39775000 3.39845000 3.39660616 0.00112236 47 1520519400 2018.03.08 14:30 3.39765000 3.39735000 3.39695000 3.39775000 3.39667701 0.00116256 52 1520519460 2018.03.08 14:31 3.39743000 3.39795000 3.39743000 3.39805000 3.39679824 0.00123485 56 1520519520 2018.03.08 14:32 3.39795000 3.39786000 3.39786000 3.39835000 3.39689936 0.00125172 50 1520519580 2018.03.08 14:33 3.39795000 3.39725000 3.39707000 3.39795000 3.39693276 0.00122906 63 1520519640 2018.03.08 14:34 3.39726000 3.39685000 3.39681000 3.39726000 3.39692488 0.00116034 69 1520519700 2018.03.08 14:35 3.39678000 3.39795000 3.39675000 3.39795000 3.39702251 0.00111476 93 1520519760 2018.03.08 14:36 3.39805000 3.39805000 3.39785000 3.39825000 3.39712036 0.00109416 68 1520519820 2018.03.08 14:37 3.39805000 3.39795000 3.39775000 3.39825000 3.39719938 0.00108001 66 1520519880 2018.03.08 14:38 3.39795000 3.39835000 3.39778000 3.39864000 3.39730896 0.00103491 72 1520519940 2018.03.08 14:39 3.39835000 3.39858000 3.39835000 3.39865000 3.39743001 0.00094284 39 1520520000 2018.03.08 14:40 3.39860000 3.39915000 3.39860000 3.39953000 3.39759382 0.00083729 119 1520520060 2018.03.08 14:41 3.39915000 3.39867000 3.39845000 3.39925000 3.39769631 0.00070614 65 1520520120 2018.03.08 14:42 3.39875000 3.39807000 3.39786000 3.39888000 3.39773190 0.00062967 79 1520520180 2018.03.08 14:43 3.39815000 3.39768000 3.39724000 3.39815000 3.39772696 0.00062990 87 1520520240 2018.03.08 14:44 3.39784000 3.39674000 3.39644000 3.39794000 3.39763296 0.00066610 77 1520520300 2018.03.08 14:45 3.39664000 3.39210000 3.39104000 3.39843000 3.39710601 0.00145011 399 1520520360 2018.03.08 14:46 3.39216000 3.38533000 3.38488000 3.39288000 3.39598449 0.00315207 328 1520520420 2018.03.08 14:47 3.38524000 3.38606000 3.38454000 3.38765000 3.39503930 0.00405553 265 1520520480 2018.03.08 14:48 3.38601000 3.38484000 3.38465000 3.38753000 3.39406794 0.00484280 323 1520520540 2018.03.08 14:49 3.38484000 3.38465000 3.38264000 3.38484000 3.39317099 0.00546026 268 1520520600 2018.03.08 14:50 3.38464000 3.38594000 3.38414000 3.38628000 3.39248233 0.00581908 209 1520520660 2018.03.08 14:51 3.38594000 3.38405000 3.38334000 3.38595000 3.39167925 0.00622038 108 1520520720 2018.03.08 14:52 3.38409000 3.38552000 3.38409000 3.38579000 3.39109265 0.00638711 107 1520520780 2018.03.08 14:53 3.38549000 3.38540000 3.38507000 3.38586000 3.39055049 0.00651494 82 1520520840 2018.03.08 14:54 3.38543000 3.38579000 3.38519000 3.38583000 3.39009711 0.00656907 79 1520520900 2018.03.08 14:55 3.38575000 3.38632000 3.38539000 3.38635000 3.38973739 0.00647256 93 1520520960 2018.03.08 14:56 3.38636000 3.38882000 3.38631000 3.38894000 3.38965002 0.00622169 117 1520521020 2018.03.08 14:57 3.38870000 3.38865000 3.38827000 3.38950000 3.38955478 0.00595758 105 1520521080 2018.03.08 14:58 3.38865000 3.38985000 3.38865000 3.39031000 3.38958289 0.00562128 128 1520521140 2018.03.08 14:59 3.38985000 3.38962000 3.38941000 3.38995000 3.38958643 0.00524890 150 1520521200 2018.03.08 15:00 3.38962000 3.38872000 3.38865000 3.38987000 3.38950391 0.00479048 153 1520521260 2018.03.08 15:01 3.38865000 3.38825000 3.38816000 3.38905000 3.38938449 0.00431620 149 1520521320 2018.03.08 15:02 3.38825000 3.38740000 3.38716000 3.38845000 3.38919549 0.00382095 112 1520521380 2018.03.08 15:03 3.38742000 3.38655000 3.38639000 3.38798000 3.38894354 0.00325185 132 1520521440 2018.03.08 15:04 3.38647000 3.38618000 3.38453000 3.38660000 3.38868035 0.00263902 218 1520521500 2018.03.08 15:05 3.38629000 3.38742000 3.38591000 3.38867000 3.38856031 0.00245244 229 1520521560 2018.03.08 15:06 3.38745000 3.38735000 3.38628000 3.38783000 3.38844505 0.00227801 183 1520521620 2018.03.08 15:07 3.38734000 3.38710000 3.38635000 3.38740000 3.38831695 0.00214972 154 1520521680 2018.03.08 15:08 3.38710000 3.38578000 3.38567000 3.38735000 3.38807533 0.00193525 181 1520521740 2018.03.08 15:09 3.38579000 3.38619000 3.38534000 3.38619000 3.38789578 0.00173162 120 1520521800 2018.03.08 15:10 3.38622000 3.38585000 3.38585000 3.38705000 3.38770094 0.00164960 121 1520521860 2018.03.08 15:11 3.38585000 3.38551000 3.38535000 3.38595000 3.38749228 0.00144676 76 1520521920 2018.03.08 15:12 3.38556000 3.38561000 3.38520000 3.38575000 3.38731301 0.00140489 86 1520521980 2018.03.08 15:13 3.38564000 3.38499000 3.38499000 3.38578000 3.38709178 0.00141920 89 1520522040 2018.03.08 15:14 3.38491000 3.38432000 3.38365000 3.38491000 3.38682780 0.00153214 99 1520522100 2018.03.08 15:15 3.38432000 3.38488000 3.38373000 3.38488000 3.38664229 0.00161392 105 1520522160 2018.03.08 15:16 3.38495000 3.38535000 3.38483000 3.38537000 3.38651922 0.00158108 88 1520522220 2018.03.08 15:17 3.38541000 3.38503000 3.38462000 3.38543000 3.38637739 0.00155756 107 1520522280 2018.03.08 15:18 3.38503000 3.38575000 3.38481000 3.38592000 3.38631764 0.00135945 165 1520522340 2018.03.08 15:19 3.38578000 3.38561000 3.38541000 3.38625000 3.38625024 0.00114694 138 1520522400 2018.03.08 15:20 3.38557000 3.38436000 3.38410000 3.38557000 3.38607022 0.00105928 148 1520522460 2018.03.08 15:21 3.38436000 3.38386000 3.38375000 3.38488000 3.38585972 0.00101988 183 1520522520 2018.03.08 15:22 3.38386000 3.38477000 3.38386000 3.38480000 3.38575594 0.00097085 140 1520522580 2018.03.08 15:23 3.38468000 3.38285000 3.38285000 3.38468000 3.38547918 0.00111079 157 1520522640 2018.03.08 15:24 3.38275000 3.38235000 3.38235000 3.38324000 3.38518117 0.00128414 165 1520522700 2018.03.08 15:25 3.38245000 3.38316000 3.38235000 3.38342000 3.38498867 0.00125811 140 1520522760 2018.03.08 15:26 3.38316000 3.38339000 3.38265000 3.38346000 3.38483642 0.00118675 123 1520522820 2018.03.08 15:27 3.38328000 3.38355000 3.38328000 3.38406000 3.38471390 0.00109829 86 1520522880 2018.03.08 15:28 3.38355000 3.38325000 3.38318000 3.38355000 3.38457448 0.00110686 66 1520522940 2018.03.08 15:29 3.38325000 3.38125000 3.38095000 3.38335000 3.38425787 0.00125055 111 1520523000 2018.03.08 15:30 3.38125000 3.38295000 3.38095000 3.38432000 3.38413331 0.00122828 154 1520523060 2018.03.08 15:31 3.38295000 3.37972000 3.37915000 3.38375000 3.38371299 0.00152522 367 1520523120 2018.03.08 15:32 3.37985000 3.38150000 3.37981000 3.38366000 3.38350223 0.00155138 313 1520523180 2018.03.08 15:33 3.38156000 3.37916000 3.37839000 3.38167000 3.38308869 0.00181285 205 1520523240 2018.03.08 15:34 3.37917000 3.37770000 3.37695000 3.37950000 3.38257548 0.00220396 278 1520523300 2018.03.08 15:35 3.37769000 3.37896000 3.37658000 3.37907000 3.38223115 0.00233832 318 1520523360 2018.03.08 15:36 3.37896000 3.37620000 3.37615000 3.37896000 3.38165675 0.00267823 312 1520523420 2018.03.08 15:37 3.37635000 3.37835000 3.37635000 3.37935000 3.38134182 0.00272486 362 1520523480 2018.03.08 15:38 3.37835000 3.37825000 3.37735000 3.37845000 3.38104736 0.00267322 187 1520523540 2018.03.08 15:39 3.37835000 3.38035000 3.37765000 3.38065000 3.38098095 0.00248336 196 1520523600 2018.03.08 15:40 3.38030000 3.38065000 3.37965000 3.38195000 3.38094943 0.00236872 201 1520523660 2018.03.08 15:41 3.38055000 3.38145000 3.38045000 3.38195000 3.38099710 0.00227994 157 1520523720 2018.03.08 15:42 3.38155000 3.38205000 3.38070000 3.38205000 3.38109738 0.00214021 105 1520523780 2018.03.08 15:43 3.38215000 3.38355000 3.38195000 3.38425000 3.38133096 0.00220892 325 1520523840 2018.03.08 15:44 3.38355000 3.38465000 3.38275000 3.38545000 3.38164706 0.00238422 296 1520523900 2018.03.08 15:45 3.38455000 3.38425000 3.38275000 3.38475000 3.38189496 0.00250237 245 1520523960 2018.03.08 15:46 3.38415000 3.38675000 3.38415000 3.38810000 3.38235734 0.00285660 289 1520524020 2018.03.08 15:47 3.38665000 3.38675000 3.38605000 3.38775000 3.38277569 0.00316871 194 1520524080 2018.03.08 15:48 3.38675000 3.39325000 3.38667000 3.39555000 3.38377325 0.00427588 495 1520524140 2018.03.08 15:49 3.39325000 3.39145000 3.39125000 3.39460000 3.38450436 0.00484339 429 1520524200 2018.03.08 15:50 3.39165000 3.39155000 3.39075000 3.39295000 3.38517538 0.00534050 299 1520524260 2018.03.08 15:51 3.39145000 3.39075000 3.38995000 3.39155000 3.38570629 0.00554767 220 1520524320 2018.03.08 15:52 3.39071000 3.39135000 3.39035000 3.39235000 3.38624379 0.00580916 254 1520524380 2018.03.08 15:53 3.39135000 3.39135000 3.39015000 3.39182000 3.38673010 0.00587303 150 1520524440 2018.03.08 15:54 3.39125000 3.39015000 3.38925000 3.39185000 3.38705580 0.00567152 233 1520524500 2018.03.08 15:55 3.39025000 3.38905000 3.38905000 3.39115000 3.38724572 0.00544739 271 1520524560 2018.03.08 15:56 3.38905000 3.38875000 3.38845000 3.38975000 3.38738899 0.00489867 192 1520524620 2018.03.08 15:57 3.38875000 3.38795000 3.38665000 3.38875000 3.38744242 0.00447241 217 1520524680 2018.03.08 15:58 3.38775000 3.38905000 3.38775000 3.38995000 3.38759552 0.00399843 181 1520524740 2018.03.08 15:59 3.38905000 3.38865000 3.38835000 3.38935000 3.38769595 0.00366241 97 1520524800 2018.03.08 16:00 3.38875000 3.39035000 3.38833000 3.39055000 3.38794871 0.00333392 153 1520524860 2018.03.08 16:01 3.39025000 3.39125000 3.38995000 3.39250000 3.38826312 0.00303468 234 1520524920 2018.03.08 16:02 3.39115000 3.39055000 3.38925000 3.39170000 3.38848092 0.00269010 150 1520524980 2018.03.08 16:03 3.39055000 3.38985000 3.38925000 3.39105000 3.38861131 0.00242814 142 1520525040 2018.03.08 16:04 3.38980000 3.38905000 3.38865000 3.39045000 3.38865309 0.00224491 150 1520525100 2018.03.08 16:05 3.38905000 3.38905000 3.38875000 3.38975000 3.38869089 0.00199736 122 1520525160 2018.03.08 16:06 3.38905000 3.39145000 3.38875000 3.39175000 3.38895366 0.00187636 133 1520525220 2018.03.08 16:07 3.39135000 3.39115000 3.39055000 3.39145000 3.38916284 0.00173195 128 1520525280 2018.03.08 16:08 3.39125000 3.39035000 3.38995000 3.39135000 3.38927590 0.00142242 137 1520525340 2018.03.08 16:09 3.39045000 3.39175000 3.39035000 3.39325000 3.38951153 0.00131422 200 1520525400 2018.03.08 16:10 3.39165000 3.39135000 3.39115000 3.39195000 3.38968662 0.00122147 144 1520525460 2018.03.08 16:11 3.39125000 3.39195000 3.39115000 3.39255000 3.38990218 0.00122805 168 1520525520 2018.03.08 16:12 3.39185000 3.39265000 3.39165000 3.39345000 3.39016388 0.00128411 204 1520525580 2018.03.08 16:13 3.39265000 3.39265000 3.39185000 3.39310000 3.39040065 0.00136219 95 1520525640 2018.03.08 16:14 3.39265000 3.39235000 3.39185000 3.39265000 3.39058630 0.00143348 107 1520525700 2018.03.08 16:15 3.39225000 3.39375000 3.39225000 3.39435000 3.39088761 0.00156926 148 1520525760 2018.03.08 16:16 3.39385000 3.39285000 3.39225000 3.39385000 3.39107450 0.00156747 105 1520525820 2018.03.08 16:17 3.39295000 3.39215000 3.39195000 3.39315000 3.39117693 0.00142474 119 1520525880 2018.03.08 16:18 3.39215000 3.39079000 3.39055000 3.39275000 3.39114008 0.00134685 136 1520525940 2018.03.08 16:19 3.39068000 3.39165000 3.39049000 3.39165000 3.39118864 0.00122444 126 1520526000 2018.03.08 16:20 3.39158000 3.39044000 3.39032000 3.39185000 3.39111734 0.00123305 143 1520526060 2018.03.08 16:21 3.39044000 3.39045000 3.39036000 3.39098000 3.39105379 0.00125320 94 1520526120 2018.03.08 16:22 3.39055000 3.39172000 3.39035000 3.39175000 3.39111724 0.00124255 94 1520526180 2018.03.08 16:23 3.39176000 3.39090000 3.39085000 3.39191000 3.39109655 0.00121616 153 1520526240 2018.03.08 16:24 3.39105000 3.39195000 3.39084000 3.39265000 3.39117783 0.00111180 170 1520526300 2018.03.08 16:25 3.39195000 3.39343000 3.39177000 3.39451000 3.39139232 0.00102383 186 1520526360 2018.03.08 16:26 3.39345000 3.39395000 3.39335000 3.39505000 3.39163591 0.00108699 216 1520526420 2018.03.08 16:27 3.39395000 3.39414000 3.39377000 3.39465000 3.39187439 0.00115645 103 1520526480 2018.03.08 16:28 3.39412000 3.39405000 3.39325000 3.39435000 3.39208160 0.00116051 122 1520526540 2018.03.08 16:29 3.39405000 3.39596000 3.39405000 3.39596000 3.39245097 0.00139745 166 1520526600 2018.03.08 16:30 3.39607000 3.39627000 3.39602000 3.39735000 3.39281468 0.00160338 200 1520526660 2018.03.08 16:31 3.39625000 3.39715000 3.39625000 3.39765000 3.39322757 0.00187660 220 1520526720 2018.03.08 16:32 3.39715000 3.39656000 3.39646000 3.39725000 3.39354495 0.00205063 169 1520526780 2018.03.08 16:33 3.39656000 3.39702000 3.39655000 3.39775000 3.39387590 0.00223380 139 1520526840 2018.03.08 16:34 3.39702000 3.39655000 3.39650000 3.39729000 3.39413058 0.00233308 139 1520526900 2018.03.08 16:35 3.39655000 3.39648000 3.39616000 3.39709000 3.39435433 0.00243812 156 1520526960 2018.03.08 16:36 3.39655000 3.39733000 3.39645000 3.39745000 3.39463773 0.00256617 148 1520527020 2018.03.08 16:37 3.39735000 3.39735000 3.39709000 3.39775000 3.39489604 0.00263303 139 1520527080 2018.03.08 16:38 3.39725000 3.39784000 3.39716000 3.39815000 3.39517642 0.00260587 135 1520527140 2018.03.08 16:39 3.39785000 3.39712000 3.39605000 3.39785000 3.39536152 0.00255324 224 1520527200 2018.03.08 16:40 3.39715000 3.39750000 3.39654000 3.39795000 3.39556519 0.00237689 148 1520527260 2018.03.08 16:41 3.39762000 3.39765000 3.39741000 3.39826000 3.39576374 0.00214609 130 1520527320 2018.03.08 16:42 3.39765000 3.39795000 3.39735000 3.39819000 3.39597196 0.00200784 132 1520527380 2018.03.08 16:43 3.39795000 3.39749000 3.39689000 3.39795000 3.39611653 0.00167902 136 1520527440 2018.03.08 16:44 3.39745000 3.39804000 3.39715000 3.39804000 3.39629972 0.00142558 121 1520527500 2018.03.08 16:45 3.39809000 3.39955000 3.39804000 3.40055000 3.39660927 0.00139154 231 1520527560 2018.03.08 16:46 3.39956000 3.39873000 3.39835000 3.39985000 3.39681124 0.00129456 193 1520527620 2018.03.08 16:47 3.39875000 3.39767000 3.39767000 3.39875000 3.39689303 0.00113884 135 1520527680 2018.03.08 16:48 3.39775000 3.39705000 3.39657000 3.39785000 3.39690798 0.00093820 158 1520527740 2018.03.08 16:49 3.39705000 3.39575000 3.39537000 3.39705000 3.39679770 0.00100625 134 1520527800 2018.03.08 16:50 3.39585000 3.39618000 3.39575000 3.39618000 3.39673887 0.00104206 129 1520527860 2018.03.08 16:51 3.39618000 3.39581000 3.39576000 3.39662000 3.39665040 0.00110649 120 1520527920 2018.03.08 16:52 3.39582000 3.39665000 3.39582000 3.39685000 3.39665037 0.00110633 82 1520527980 2018.03.08 16:53 3.39663000 3.39865000 3.39661000 3.39885000 3.39684081 0.00108645 135 1520528040 2018.03.08 16:54 3.39865000 3.39965000 3.39855000 3.40015000 3.39710835 0.00113040 195 1520528100 2018.03.08 16:55 3.39975000 3.40025000 3.39945000 3.40035000 3.39740755 0.00121687 156 1520528160 2018.03.08 16:56 3.40025000 3.40075000 3.39967000 3.40075000 3.39772588 0.00135597 148 1520528220 2018.03.08 16:57 3.40065000 3.40322000 3.40030000 3.40355000 3.39824913 0.00177331 245 1520528280 2018.03.08 16:58 3.40332000 3.40335000 3.40215000 3.40355000 3.39873493 0.00211603 199 1520528340 2018.03.08 16:59 3.40335000 3.40465000 3.40325000 3.40505000 3.39929827 0.00251201 234 1520528400 2018.03.08 17:00 3.40474000 3.40504000 3.40473000 3.40555000 3.39984510 0.00286339 274 1520528460 2018.03.08 17:01 3.40495000 3.40439000 3.40439000 3.40535000 3.40027795 0.00307270 139 1520528520 2018.03.08 17:02 3.40437000 3.40619000 3.40436000 3.40655000 3.40084100 0.00340604 169 1520528580 2018.03.08 17:03 3.40613000 3.40535000 3.40535000 3.40614000 3.40127043 0.00355889 109 1520528640 2018.03.08 17:04 3.40545000 3.40815000 3.40535000 3.40825000 3.40192563 0.00393556 224 1520528700 2018.03.08 17:05 3.40815000 3.40745000 3.40675000 3.40835000 3.40245176 0.00420997 190 1520528760 2018.03.08 17:06 3.40745000 3.40726000 3.40685000 3.40835000 3.40290968 0.00437151 187 1520528820 2018.03.08 17:07 3.40735000 3.40665000 3.40665000 3.40765000 3.40326591 0.00437321 149 1520528880 2018.03.08 17:08 3.40675000 3.40635000 3.40605000 3.40699000 3.40355963 0.00426072 134 1520528940 2018.03.08 17:09 3.40628000 3.40575000 3.40550000 3.40665000 3.40376824 0.00394777 141 1520529000 2018.03.08 17:10 3.40585000 3.40635000 3.40582000 3.40665000 3.40401412 0.00363104 114 1520529060 2018.03.08 17:11 3.40635000 3.40655000 3.40618000 3.40673000 3.40425563 0.00318461 90 1520529120 2018.03.08 17:12 3.40655000 3.40499000 3.40499000 3.40663000 3.40432557 0.00269077 121 1520529180 2018.03.08 17:13 3.40497000 3.40343000 3.40297000 3.40497000 3.40424028 0.00239916 152 1520529240 2018.03.08 17:14 3.40354000 3.40315000 3.40315000 3.40384000 3.40413644 0.00221875 106 1520529300 2018.03.08 17:15 3.40315000 3.40234000 3.40207000 3.40315000 3.40396535 0.00216264 110 1520529360 2018.03.08 17:16 3.40234000 3.40301000 3.40205000 3.40305000 3.40387437 0.00210600 84 1520529420 2018.03.08 17:17 3.40302000 3.40278000 3.40265000 3.40315000 3.40377014 0.00217999 62 1520529480 2018.03.08 17:18 3.40282000 3.40334000 3.40275000 3.40337000 3.40372918 0.00220640 97 1520529540 2018.03.08 17:19 3.40331000 3.40415000 3.40310000 3.40415000 3.40376925 0.00217341 125 1520529600 2018.03.08 17:20 3.40415000 3.40386000 3.40363000 3.40425000 3.40377790 0.00214962 99 1520529660 2018.03.08 17:21 3.40395000 3.40394000 3.40365000 3.40479000 3.40379333 0.00213644 124 1520529720 2018.03.08 17:22 3.40399000 3.40285000 3.40234000 3.40405000 3.40370349 0.00212741 109 1520529780 2018.03.08 17:23 3.40285000 3.40315000 3.40285000 3.40365000 3.40365078 0.00212636 90 1520529840 2018.03.08 17:24 3.40315000 3.40344000 3.40315000 3.40393000 3.40363071 0.00188349 93 1520529900 2018.03.08 17:25 3.40345000 3.40298000 3.40285000 3.40345000 3.40356873 0.00171118 102 1520529960 2018.03.08 17:26 3.40305000 3.40385000 3.40305000 3.40385000 3.40359552 0.00149019 98 1520530020 2018.03.08 17:27 3.40385000 3.40360000 3.40351000 3.40421000 3.40359595 0.00132432 90 1520530080 2018.03.08 17:28 3.40355000 3.40453000 3.40353000 3.40453000 3.40368490 0.00117118 116 1520530140 2018.03.08 17:29 3.40465000 3.40555000 3.40445000 3.40555000 3.40386253 0.00113593 184 1520530200 2018.03.08 17:30 3.40565000 3.40644000 3.40549000 3.40644000 3.40410801 0.00116478 111 1520530260 2018.03.08 17:31 3.40645000 3.40534000 3.40515000 3.40654000 3.40422534 0.00110093 102 1520530320 2018.03.08 17:32 3.40535000 3.40615000 3.40505000 3.40615000 3.40440864 0.00123413 119 1520530380 2018.03.08 17:33 3.40620000 3.40733000 3.40615000 3.40745000 3.40468686 0.00146874 138 1520530440 2018.03.08 17:34 3.40725000 3.40805000 3.40706000 3.40825000 3.40500716 0.00171268 179 1520530500 2018.03.08 17:35 3.40805000 3.40695000 3.40695000 3.40815000 3.40519220 0.00172173 107 1520530560 2018.03.08 17:36 3.40702000 3.40695000 3.40675000 3.40745000 3.40535961 0.00174728 108 1520530620 2018.03.08 17:37 3.40695000 3.40835000 3.40695000 3.40855000 3.40564440 0.00185217 95 1520530680 2018.03.08 17:38 3.40842000 3.40815000 3.40793000 3.40855000 3.40588303 0.00192602 93 1520530740 2018.03.08 17:39 3.40815000 3.40845000 3.40795000 3.40915000 3.40612751 0.00203423 148 1520530800 2018.03.08 17:40 3.40836000 3.40875000 3.40825000 3.40895000 3.40637727 0.00211680 112 1520530860 2018.03.08 17:41 3.40875000 3.40785000 3.40760000 3.40875000 3.40651753 0.00210615 94 1520530920 2018.03.08 17:42 3.40785000 3.40765000 3.40755000 3.40795000 3.40662538 0.00197810 83 1520530980 2018.03.08 17:43 3.40765000 3.40779000 3.40745000 3.40795000 3.40673630 0.00185402 106 1520531040 2018.03.08 17:44 3.40780000 3.40925000 3.40780000 3.40955000 3.40697570 0.00181265 184 1520531100 2018.03.08 17:45 3.40935000 3.40974000 3.40923000 3.41075000 3.40723897 0.00170501 213 1520531160 2018.03.08 17:46 3.40965000 3.41015000 3.40923000 3.41052000 3.40751621 0.00166471 120 1520531220 2018.03.08 17:47 3.41015000 3.41042000 3.41006000 3.41075000 3.40779276 0.00155089 98 1520531280 2018.03.08 17:48 3.41042000 3.41005000 3.40995000 3.41085000 3.40800773 0.00144866 92 1520531340 2018.03.08 17:49 3.41005000 3.40936000 3.40929000 3.41012000 3.40813652 0.00136593 87 1520531400 2018.03.08 17:50 3.40925000 3.40899000 3.40899000 3.40937000 3.40821780 0.00131932 58 1520531460 2018.03.08 17:51 3.40927000 3.40795000 3.40775000 3.40942000 3.40819230 0.00115796 97 1520531520 2018.03.08 17:52 3.40795000 3.40855000 3.40795000 3.40859000 3.40822637 0.00105662 99 1520531580 2018.03.08 17:53 3.40855000 3.40985000 3.40855000 3.41013000 3.40838100 0.00104743 160 1520531640 2018.03.08 17:54 3.40980000 3.40935000 3.40889000 3.40980000 3.40847328 0.00104074 80 1520531700 2018.03.08 17:55 3.40943000 3.40944000 3.40922000 3.40975000 3.40856535 0.00097600 82 1520531760 2018.03.08 17:56 3.40938000 3.40915000 3.40895000 3.40965000 3.40862103 0.00089338 88 1520531820 2018.03.08 17:57 3.40925000 3.41025000 3.40915000 3.41115000 3.40877617 0.00090329 227 1520531880 2018.03.08 17:58 3.41022000 3.41351000 3.41022000 3.41359000 3.40922701 0.00127482 225 1520531940 2018.03.08 17:59 3.41361000 3.41328000 3.41315000 3.41455000 3.40961301 0.00151764 237 1520532000 2018.03.08 18:00 3.41330000 3.41357000 3.41330000 3.41452000 3.40998987 0.00174480 224 1520532060 2018.03.08 18:01 3.41356000 3.41306000 3.41289000 3.41405000 3.41028226 0.00182386 219 1520532120 2018.03.08 18:02 3.41306000 3.41219000 3.41216000 3.41385000 3.41046395 0.00178616 169 1520532180 2018.03.08 18:03 3.41222000 3.41167000 3.41145000 3.41229000 3.41057881 0.00170676 102 1520532240 2018.03.08 18:04 3.41167000 3.41225000 3.41130000 3.41245000 3.41073797 0.00172353 96 1520532300 2018.03.08 18:05 3.41228000 3.41189000 3.41166000 3.41245000 3.41084769 0.00173127 90 1520532360 2018.03.08 18:06 3.41187000 3.41135000 3.41117000 3.41187000 3.41089553 0.00172968 113 1520532420 2018.03.08 18:07 3.41125000 3.41075000 3.41069000 3.41162000 3.41088167 0.00172619 149 1520532480 2018.03.08 18:08 3.41074000 3.41153000 3.41057000 3.41161000 3.41094342 0.00172281 104 1520532540 2018.03.08 18:09 3.41153000 3.41200000 3.41145000 3.41200000 3.41104404 0.00170043 78 1520532600 2018.03.08 18:10 3.41195000 3.41186000 3.41186000 3.41251000 3.41112175 0.00164312 83 1520532660 2018.03.08 18:11 3.41181000 3.41133000 3.41107000 3.41190000 3.41114159 0.00148010 72 1520532720 2018.03.08 18:12 3.41129000 3.41060000 3.41050000 3.41129000 3.41109001 0.00137964 111 1520532780 2018.03.08 18:13 3.41059000 3.41008000 3.40985000 3.41073000 3.41099381 0.00139896 120 1520532840 2018.03.08 18:14 3.41010000 3.41087000 3.40980000 3.41089000 3.41098202 0.00135483 76 1520532900 2018.03.08 18:15 3.41081000 3.41025000 3.41015000 3.41095000 3.41091231 0.00135300 71 1520532960 2018.03.08 18:16 3.41020000 3.40968000 3.40910000 3.41025000 3.41079494 0.00138783 59 1520533020 2018.03.08 18:17 3.40965000 3.41045000 3.40925000 3.41055000 3.41076209 0.00140418 135 1520533080 2018.03.08 18:18 3.41045000 3.41085000 3.41045000 3.41155000 3.41077046 0.00125805 101 1520533140 2018.03.08 18:19 3.41095000 3.41135000 3.41085000 3.41176000 3.41082566 0.00110474 57 1520533200 2018.03.08 18:20 3.41135000 3.41105000 3.41095000 3.41185000 3.41084702 0.00091027 93 1520533260 2018.03.08 18:21 3.41105000 3.41105000 3.41105000 3.41165000 3.41086636 0.00075786 61 1520533320 2018.03.08 18:22 3.41105000 3.41205000 3.41105000 3.41236000 3.41097908 0.00071174 172 1520533380 2018.03.08 18:23 3.41205000 3.41155000 3.41155000 3.41215000 3.41103346 0.00069607 48 1520533440 2018.03.08 18:24 3.41155000 3.41125000 3.41115000 3.41185000 3.41105408 0.00064108 109 1520533500 2018.03.08 18:25 3.41125000 3.41145000 3.41125000 3.41175000 3.41109179 0.00061991 38 1520533560 2018.03.08 18:26 3.41155000 3.41135000 3.41135000 3.41165000 3.41111638 0.00062136 46 1520533620 2018.03.08 18:27 3.41125000 3.41075000 3.41070000 3.41140000 3.41108148 0.00061959 65 1520533680 2018.03.08 18:28 3.41095000 3.41015000 3.41015000 3.41100000 3.41099277 0.00064060 59 1520533740 2018.03.08 18:29 3.41006000 3.41139000 3.40978000 3.41139000 3.41103060 0.00060896 67 1520533800 2018.03.08 18:30 3.41139000 3.41250000 3.41105000 3.41250000 3.41117055 0.00068742 49 1520533860 2018.03.08 18:31 3.41250000 3.41193000 3.41193000 3.41255000 3.41124287 0.00072503 42 1520533920 2018.03.08 18:32 3.41193000 3.41185000 3.41130000 3.41225000 3.41130070 0.00073768 41 1520533980 2018.03.08 18:33 3.41175000 3.41175000 3.41155000 3.41185000 3.41134349 0.00070162 28 1520534040 2018.03.08 18:34 3.41165000 3.41142000 3.41127000 3.41165000 3.41135077 0.00069530 25 1520534100 2018.03.08 18:35 3.41129000 3.41176000 3.41115000 3.41176000 3.41138975 0.00066208 54 1520534160 2018.03.08 18:36 3.41176000 3.41191000 3.41165000 3.41215000 3.41143930 0.00055506 44 1520534220 2018.03.08 18:37 3.41206000 3.41215000 3.41187000 3.41229000 3.41150698 0.00053301 47 1520534280 2018.03.08 18:38 3.41215000 3.41299000 3.41215000 3.41299000 3.41164822 0.00060918 47 1520534340 2018.03.08 18:39 3.41312000 3.41366000 3.41312000 3.41395000 3.41183982 0.00076593 105 1520534400 2018.03.08 18:40 3.41375000 3.41545000 3.41365000 3.41611000 3.41218365 0.00112765 158 1520534460 2018.03.08 18:41 3.41540000 3.41455000 3.41418000 3.41540000 3.41240901 0.00125656 105 1520534520 2018.03.08 18:42 3.41465000 3.41344000 3.41344000 3.41494000 3.41250720 0.00129758 86 1520534580 2018.03.08 18:43 3.41344000 3.41305000 3.41205000 3.41344000 3.41255890 0.00129738 113 1520534640 2018.03.08 18:44 3.41295000 3.41275000 3.41235000 3.41328000 3.41257710 0.00126833 122 1520534700 2018.03.08 18:45 3.41275000 3.41229000 3.41229000 3.41335000 3.41254976 0.00124009 89 1520534760 2018.03.08 18:46 3.41235000 3.41295000 3.41229000 3.41295000 3.41258787 0.00121824 74 1520534820 2018.03.08 18:47 3.41290000 3.41635000 3.41265000 3.41656000 3.41294617 0.00143546 164 1520534880 2018.03.08 18:48 3.41653000 3.41691000 3.41642000 3.41725000 3.41332368 0.00158664 69 1520534940 2018.03.08 18:49 3.41691000 3.41640000 3.41585000 3.41709000 3.41361666 0.00170342 63 1520535000 2018.03.08 18:50 3.41657000 3.41745000 3.41657000 3.41775000 3.41398174 0.00193794 93 1520535060 2018.03.08 18:51 3.41745000 3.41675000 3.41675000 3.41775000 3.41424539 0.00202438 87 1520535120 2018.03.08 18:52 3.41675000 3.41645000 3.41619000 3.41685000 3.41445535 0.00204751 66 1520535180 2018.03.08 18:53 3.41655000 3.41599000 3.41565000 3.41655000 3.41460151 0.00200757 88 1520535240 2018.03.08 18:54 3.41599000 3.41645000 3.41565000 3.41645000 3.41477755 0.00194090 47 1520535300 2018.03.08 18:55 3.41655000 3.41645000 3.41615000 3.41705000 3.41493683 0.00186964 53 1520535360 2018.03.08 18:56 3.41635000 3.41615000 3.41615000 3.41675000 3.41505237 0.00176794 50 1520535420 2018.03.08 18:57 3.41605000 3.41450000 3.41450000 3.41615000 3.41499977 0.00164988 49 1520535480 2018.03.08 18:58 3.41455000 3.41385000 3.41385000 3.41455000 3.41489026 0.00161816 46 1520535540 2018.03.08 18:59 3.41385000 3.41410000 3.41375000 3.41415000 3.41481500 0.00161658 41 1520535600 2018.03.08 19:00 3.41405000 3.41415000 3.41405000 3.41465000 3.41475167 0.00162755 49 1520535660 2018.03.08 19:01 3.41425000 3.41285000 3.41245000 3.41425000 3.41457056 0.00171389 68 1520535720 2018.03.08 19:02 3.41265000 3.41295000 3.41265000 3.41315000 3.41441622 0.00177272 36 1520535780 2018.03.08 19:03 3.41295000 3.41355000 3.41295000 3.41375000 3.41433372 0.00178437 56 1520535840 2018.03.08 19:04 3.41355000 3.41295000 3.41275000 3.41365000 3.41420194 0.00182772 49 1520535900 2018.03.08 19:05 3.41285000 3.41315000 3.41275000 3.41315000 3.41410175 0.00184026 24 1520535960 2018.03.08 19:06 3.41325000 3.41325000 3.41295000 3.41335000 3.41402063 0.00187459 24 1520536020 2018.03.08 19:07 3.41335000 3.41315000 3.41315000 3.41365000 3.41393772 0.00185172 35 1520536080 2018.03.08 19:08 3.41315000 3.41335000 3.41305000 3.41345000 3.41388174 0.00175848 29 1520536140 2018.03.08 19:09 3.41335000 3.41275000 3.41255000 3.41345000 3.41377396 0.00172820 44 1520536200 2018.03.08 19:10 3.41285000 3.41275000 3.41225000 3.41375000 3.41367644 0.00157197 65 1520536260 2018.03.08 19:11 3.41275000 3.41345000 3.41275000 3.41345000 3.41365487 0.00142146 28 1520536320 2018.03.08 19:12 3.41345000 3.41365000 3.41345000 3.41385000 3.41365441 0.00127680 22 1520536380 2018.03.08 19:13 3.41355000 3.41355000 3.41345000 3.41375000 3.41364447 0.00116705 32 1520536440 2018.03.08 19:14 3.41355000 3.41325000 3.41315000 3.41355000 3.41360690 0.00099048 21 1520536500 2018.03.08 19:15 3.41325000 3.41245000 3.41225000 3.41325000 3.41349672 0.00079385 41 1520536560 2018.03.08 19:16 3.41245000 3.41275000 3.41245000 3.41331000 3.41342560 0.00053479 60 1520536620 2018.03.08 19:17 3.41275000 3.41225000 3.41205000 3.41275000 3.41331364 0.00051096 47 1520536680 2018.03.08 19:18 3.41235000 3.41235000 3.41225000 3.41265000 3.41322186 0.00051798 28 1520536740 2018.03.08 19:19 3.41230000 3.41285000 3.41230000 3.41325000 3.41318645 0.00047661 62 1520536800 2018.03.08 19:20 3.41285000 3.41295000 3.41285000 3.41335000 3.41316393 0.00041964 41 1520536860 2018.03.08 19:21 3.41287000 3.41265000 3.41245000 3.41295000 3.41311498 0.00041318 58 1520536920 2018.03.08 19:22 3.41261000 3.41285000 3.41235000 3.41285000 3.41308975 0.00040921 44 1520536980 2018.03.08 19:23 3.41295000 3.41355000 3.41289000 3.41365000 3.41313358 0.00042152 42 1520537040 2018.03.08 19:24 3.41345000 3.41385000 3.41345000 3.41415000 3.41320181 0.00046806 34 1520537100 2018.03.08 19:25 3.41385000 3.41365000 3.41345000 3.41405000 3.41324450 0.00049244 27 1520537160 2018.03.08 19:26 3.41355000 3.41391000 3.41355000 3.41405000 3.41330788 0.00053593 29 1520537220 2018.03.08 19:27 3.41395000 3.41355000 3.41345000 3.41395000 3.41333094 0.00054607 17 1520537280 2018.03.08 19:28 3.41355000 3.41285000 3.41276000 3.41355000 3.41328513 0.00053856 24 1520537340 2018.03.08 19:29 3.41285000 3.41315000 3.41285000 3.41385000 3.41327226 0.00052190 45 1520537400 2018.03.08 19:30 3.41305000 3.41335000 3.41296000 3.41335000 3.41327967 0.00051089 26 1520537460 2018.03.08 19:31 3.41335000 3.41405000 3.41335000 3.41407000 3.41335303 0.00055701 46 1520537520 2018.03.08 19:32 3.41415000 3.41415000 3.41395000 3.41415000 3.41342893 0.00060573 22 1520537580 2018.03.08 19:33 3.41415000 3.41475000 3.41415000 3.41475000 3.41355475 0.00071573 36 1520537640 2018.03.08 19:34 3.41475000 3.41355000 3.41355000 3.41475000 3.41355430 0.00071231 35 1520537700 2018.03.08 19:35 3.41365000 3.41375000 3.41355000 3.41385000 3.41357294 0.00067582 22 1520537760 2018.03.08 19:36 3.41365000 3.41325000 3.41325000 3.41375000 3.41354218 0.00064507 26 1520537820 2018.03.08 19:37 3.41317000 3.41245000 3.41240000 3.41317000 3.41343816 0.00060655 32 1520537880 2018.03.08 19:38 3.41255000 3.41305000 3.41255000 3.41315000 3.41340119 0.00056157 17 1520537940 2018.03.08 19:39 3.41305000 3.41325000 3.41305000 3.41365000 3.41338680 0.00054981 18 1520538000 2018.03.08 19:40 3.41325000 3.41335000 3.41316000 3.41345000 3.41338329 0.00054154 26 1520538060 2018.03.08 19:41 3.41334000 3.41305000 3.41295000 3.41334000 3.41335155 0.00052756 18 1520538120 2018.03.08 19:42 3.41315000 3.41375000 3.41305000 3.41375000 3.41338950 0.00051270 18 1520538180 2018.03.08 19:43 3.41365000 3.41345000 3.41345000 3.41375000 3.41339526 0.00051032 15 1520538240 2018.03.08 19:44 3.41355000 3.41335000 3.41327000 3.41355000 3.41339095 0.00050096 9 1520538300 2018.03.08 19:45 3.41345000 3.41295000 3.41295000 3.41345000 3.41334895 0.00051370 37 1520538360 2018.03.08 19:46 3.41285000 3.41355000 3.41265000 3.41355000 3.41336810 0.00049742 29 1520538420 2018.03.08 19:47 3.41345000 3.41315000 3.41305000 3.41345000 3.41334733 0.00050033 30 1520538480 2018.03.08 19:48 3.41315000 3.41355000 3.41315000 3.41375000 3.41336663 0.00048643 33 1520538540 2018.03.08 19:49 3.41345000 3.41315000 3.41295000 3.41345000 3.41334600 0.00049018 22 1520538600 2018.03.08 19:50 3.41325000 3.41315000 3.41315000 3.41360000 3.41332733 0.00049585 26 1520538660 2018.03.08 19:51 3.41315000 3.41325000 3.41315000 3.41325000 3.41331997 0.00047022 10 1520538720 2018.03.08 19:52 3.41335000 3.41315000 3.41305000 3.41335000 3.41330378 0.00043494 16 1520538780 2018.03.08 19:53 3.41305000 3.41275000 3.41245000 3.41305000 3.41325104 0.00031066 34 1520538840 2018.03.08 19:54 3.41265000 3.41245000 3.41235000 3.41275000 3.41317475 0.00034732 30 1520538900 2018.03.08 19:55 3.41235000 3.41225000 3.41185000 3.41245000 3.41308668 0.00037957 34 1520538960 2018.03.08 19:56 3.41215000 3.41195000 3.41188000 3.41215000 3.41297842 0.00045948 38 1520539020 2018.03.08 19:57 3.41195000 3.41205000 3.41171000 3.41225000 3.41289000 0.00050715 31 1520539080 2018.03.08 19:58 3.41205000 3.41175000 3.41175000 3.41225000 3.41278143 0.00059074 35 1520539140 2018.03.08 19:59 3.41171000 3.41135000 3.41125000 3.41195000 3.41264510 0.00069511 39 1520539200 2018.03.08 20:00 3.41135000 3.41165000 3.41125000 3.41175000 3.41255033 0.00073712 46 1520539260 2018.03.08 20:01 3.41185000 3.41175000 3.41175000 3.41235000 3.41247411 0.00077108 30 1520539320 2018.03.08 20:02 3.41195000 3.41205000 3.41185000 3.41205000 3.41243372 0.00073266 22 1520539380 2018.03.08 20:03 3.41218000 3.41206000 3.41206000 3.41255000 3.41239813 0.00070907 37 1520539440 2018.03.08 20:04 3.41215000 3.41245000 3.41215000 3.41245000 3.41240307 0.00067559 11 1520539500 2018.03.08 20:05 3.41245000 3.41225000 3.41225000 3.41255000 3.41238849 0.00066727 18 1520539560 2018.03.08 20:06 3.41225000 3.41285000 3.41215000 3.41285000 3.41243244 0.00062043 25 1520539620 2018.03.08 20:07 3.41256000 3.41245000 3.41215000 3.41275000 3.41243411 0.00059938 30 1520539680 2018.03.08 20:08 3.41245000 3.41275000 3.41235000 3.41275000 3.41246420 0.00055355 24 1520539740 2018.03.08 20:09 3.41283000 3.41227000 3.41215000 3.41295000 3.41244570 0.00052936 33 1520539800 2018.03.08 20:10 3.41227000 3.41255000 3.41225000 3.41265000 3.41245564 0.00050885 16 1520539860 2018.03.08 20:11 3.41255000 3.41275000 3.41255000 3.41295000 3.41248367 0.00049249 17 1520539920 2018.03.08 20:12 3.41266000 3.41296000 3.41266000 3.41319000 3.41252904 0.00050339 31 1520539980 2018.03.08 20:13 3.41296000 3.41340000 3.41275000 3.41340000 3.41261198 0.00057780 23 1520540040 2018.03.08 20:14 3.41341000 3.41335000 3.41335000 3.41355000 3.41268227 0.00063428 14 1520540100 2018.03.08 20:15 3.41345000 3.41325000 3.41295000 3.41345000 3.41273634 0.00066568 22 1520540160 2018.03.08 20:16 3.41325000 3.41315000 3.41305000 3.41340000 3.41277574 0.00066673 27 1520540220 2018.03.08 20:17 3.41335000 3.41325000 3.41268000 3.41335000 3.41282091 0.00067460 33 1520540280 2018.03.08 20:18 3.41335000 3.41346000 3.41335000 3.41375000 3.41288177 0.00066989 39 1520540340 2018.03.08 20:19 3.41346000 3.41387000 3.41346000 3.41405000 3.41297589 0.00064688 23 1520540400 2018.03.08 20:20 3.41385000 3.41415000 3.41375000 3.41415000 3.41308771 0.00066326 16 1520540460 2018.03.08 20:21 3.41425000 3.41425000 3.41425000 3.41455000 3.41319840 0.00067451 11 1520540520 2018.03.08 20:22 3.41425000 3.41445000 3.41425000 3.41445000 3.41331760 0.00071132 9 1520540580 2018.03.08 20:23 3.41435000 3.41435000 3.41415000 3.41445000 3.41341593 0.00071478 12 1520540640 2018.03.08 20:24 3.41425000 3.41505000 3.41415000 3.41525000 3.41357155 0.00080341 32 1520540700 2018.03.08 20:25 3.41515000 3.41515000 3.41505000 3.41535000 3.41372188 0.00085510 28 1520540760 2018.03.08 20:26 3.41505000 3.41495000 3.41484000 3.41525000 3.41383884 0.00090167 37 1520540820 2018.03.08 20:27 3.41505000 3.41515000 3.41505000 3.41545000 3.41396372 0.00092001 35 1520540880 2018.03.08 20:28 3.41525000 3.41455000 3.41435000 3.41525000 3.41401955 0.00089979 33 1520540940 2018.03.08 20:29 3.41455000 3.41455000 3.41445000 3.41505000 3.41407007 0.00082601 33 1520541000 2018.03.08 20:30 3.41445000 3.41485000 3.41445000 3.41485000 3.41414435 0.00077878 17 1520541060 2018.03.08 20:31 3.41495000 3.41525000 3.41495000 3.41545000 3.41424965 0.00075908 24 1520541120 2018.03.08 20:32 3.41499000 3.41485000 3.41485000 3.41505000 3.41430683 0.00071602 15 1520541180 2018.03.08 20:33 3.41483000 3.41465000 3.41465000 3.41495000 3.41433951 0.00069083 23 1520541240 2018.03.08 20:34 3.41475000 3.41445000 3.41445000 3.41485000 3.41435003 0.00065431 19 1520541300 2018.03.08 20:35 3.41455000 3.41425000 3.41375000 3.41455000 3.41434051 0.00060808 34 1520541360 2018.03.08 20:36 3.41435000 3.41435000 3.41435000 3.41455000 3.41434141 0.00054647 19 1520541420 2018.03.08 20:37 3.41445000 3.41455000 3.41395000 3.41455000 3.41436128 0.00048280 40 1520541480 2018.03.08 20:38 3.41465000 3.41535000 3.41445000 3.41535000 3.41445544 0.00044234 45 1520541540 2018.03.08 20:39 3.41535000 3.41545000 3.41535000 3.41565000 3.41455016 0.00043005 22 1520541600 2018.03.08 20:40 3.41536000 3.41445000 3.41435000 3.41536000 3.41454062 0.00042573 27 1520541660 2018.03.08 20:41 3.41435000 3.41455000 3.41394000 3.41455000 3.41454151 0.00042028 38 1520541720 2018.03.08 20:42 3.41437000 3.41495000 3.41425000 3.41495000 3.41458042 0.00040881 24 1520541780 2018.03.08 20:43 3.41495000 3.41435000 3.41435000 3.41505000 3.41455847 0.00042023 20 1520541840 2018.03.08 20:44 3.41435000 3.41465000 3.41435000 3.41475000 3.41456719 0.00040175 31 1520541900 2018.03.08 20:45 3.41465000 3.41515000 3.41465000 3.41525000 3.41462270 0.00037753 15 1520541960 2018.03.08 20:46 3.41505000 3.41495000 3.41475000 3.41545000 3.41465387 0.00036691 53 1520542020 2018.03.08 20:47 3.41495000 3.41425000 3.41425000 3.41515000 3.41461540 0.00037019 36 1520542080 2018.03.08 20:48 3.41425000 3.41425000 3.41415000 3.41455000 3.41458060 0.00038852 20 1520542140 2018.03.08 20:49 3.41425000 3.41425000 3.41415000 3.41435000 3.41454912 0.00040528 11 1520542200 2018.03.08 20:50 3.41425000 3.41475000 3.41415000 3.41485000 3.41456825 0.00039611 28 1520542260 2018.03.08 20:51 3.41495000 3.41546000 3.41475000 3.41546000 3.41465318 0.00039878 29 1520542320 2018.03.08 20:52 3.41555000 3.41605000 3.41555000 3.41615000 3.41478621 0.00049509 46 1520542380 2018.03.08 20:53 3.41605000 3.41515000 3.41485000 3.41605000 3.41482086 0.00050240 44 1520542440 2018.03.08 20:54 3.41525000 3.41515000 3.41513000 3.41545000 3.41485220 0.00050226 17 1520542500 2018.03.08 20:55 3.41505000 3.41456000 3.41456000 3.41505000 3.41482437 0.00048785 23 1520542560 2018.03.08 20:56 3.41455000 3.41495000 3.41445000 3.41495000 3.41483634 0.00047623 14 1520542620 2018.03.08 20:57 3.41477000 3.41485000 3.41469000 3.41495000 3.41483764 0.00047181 14 1520542680 2018.03.08 20:58 3.41485000 3.41396000 3.41382000 3.41505000 3.41475405 0.00049977 44 1520542740 2018.03.08 20:59 3.41396000 3.41385000 3.41372000 3.41396000 3.41466795 0.00051874 16 1520542800 2018.03.08 21:00 3.41381000 3.41420000 3.41381000 3.41445000 3.41462339 0.00053269 16 1520542860 2018.03.08 21:01 3.41420000 3.41495000 3.41420000 3.41495000 3.41465449 0.00053189 26 1520542920 2018.03.08 21:02 3.41495000 3.41525000 3.41495000 3.41545000 3.41471121 0.00053737 45 1520542980 2018.03.08 21:03 3.41525000 3.41495000 3.41495000 3.41525000 3.41473395 0.00053153 12 1520543040 2018.03.08 21:04 3.41485000 3.41520000 3.41445000 3.41520000 3.41477834 0.00053718 33 1520543100 2018.03.08 21:05 3.41520000 3.41565000 3.41519000 3.41605000 3.41486135 0.00056366 53 1520543160 2018.03.08 21:06 3.41565000 3.41496000 3.41487000 3.41585000 3.41487075 0.00056431 36 1520543220 2018.03.08 21:07 3.41495000 3.41495000 3.41495000 3.41535000 3.41487829 0.00054737 37 1520543280 2018.03.08 21:08 3.41495000 3.41495000 3.41495000 3.41515000 3.41488512 0.00052901 10 1520543340 2018.03.08 21:09 3.41505000 3.41515000 3.41505000 3.41515000 3.41491035 0.00051059 6 1520543400 2018.03.08 21:10 3.41525000 3.41545000 3.41525000 3.41545000 3.41496175 0.00051890 13 1520543460 2018.03.08 21:11 3.41555000 3.41515000 3.41505000 3.41555000 3.41497967 0.00050869 30 1520543520 2018.03.08 21:12 3.41525000 3.41545000 3.41515000 3.41545000 3.41502447 0.00046736 19 1520543580 2018.03.08 21:13 3.41535000 3.41575000 3.41535000 3.41585000 3.41509357 0.00050669 25 1520543640 2018.03.08 21:14 3.41575000 3.41625000 3.41575000 3.41625000 3.41520370 0.00059283 50 1520543700 2018.03.08 21:15 3.41625000 3.41575000 3.41565000 3.41625000 3.41525573 0.00060094 23 1520543760 2018.03.08 21:16 3.41575000 3.41508000 3.41508000 3.41615000 3.41523899 0.00059384 22 1520543820 2018.03.08 21:17 3.41516000 3.41505000 3.41505000 3.41525000 3.41522099 0.00058489 20 1520543880 2018.03.08 21:18 3.41515000 3.41555000 3.41505000 3.41565000 3.41525233 0.00052129 25 1520543940 2018.03.08 21:19 3.41555000 3.41590000 3.41542000 3.41590000 3.41531401 0.00044141 42 1520544000 2018.03.08 21:20 3.41590000 3.41585000 3.41566000 3.41590000 3.41536506 0.00038061 28 1520544060 2018.03.08 21:21 3.41564000 3.41555000 3.41549000 3.41565000 3.41538267 0.00037057 21 1520544120 2018.03.08 21:22 3.41555000 3.41555000 3.41555000 3.41565000 3.41539861 0.00037057 16 1520544180 2018.03.08 21:23 3.41555000 3.41675000 3.41555000 3.41705000 3.41552731 0.00045805 38 1520544240 2018.03.08 21:24 3.41675000 3.41735000 3.41675000 3.41765000 3.41570090 0.00061147 64 1520544300 2018.03.08 21:25 3.41735000 3.41765000 3.41685000 3.41765000 3.41588653 0.00077255 50 1520544360 2018.03.08 21:26 3.41765000 3.41805000 3.41755000 3.41805000 3.41609257 0.00091747 33 1520544420 2018.03.08 21:27 3.41805000 3.41815000 3.41805000 3.41825000 3.41628852 0.00102730 39 1520544480 2018.03.08 21:28 3.41815000 3.41795000 3.41795000 3.41825000 3.41644676 0.00108012 50 1520544540 2018.03.08 21:29 3.41795000 3.41735000 3.41735000 3.41805000 3.41653278 0.00107686 50 1520544600 2018.03.08 21:30 3.41747000 3.41835000 3.41735000 3.41835000 3.41670585 0.00115487 30 1520544660 2018.03.08 21:31 3.41855000 3.41815000 3.41795000 3.41915000 3.41684339 0.00117139 56 1520544720 2018.03.08 21:32 3.41805000 3.41785000 3.41785000 3.41835000 3.41693925 0.00116773 31 1520544780 2018.03.08 21:33 3.41775000 3.41685000 3.41655000 3.41775000 3.41693075 0.00113583 65 1520544840 2018.03.08 21:34 3.41675000 3.41665000 3.41665000 3.41695000 3.41690402 0.00112381 17 1520544900 2018.03.08 21:35 3.41655000 3.41615000 3.41615000 3.41665000 3.41683220 0.00110155 12 1520544960 2018.03.08 21:36 3.41605000 3.41609000 3.41564000 3.41609000 3.41676152 0.00104569 23 1520545020 2018.03.08 21:37 3.41609000 3.41518000 3.41518000 3.41609000 3.41661090 0.00105840 27 1520545080 2018.03.08 21:38 3.41525000 3.41520000 3.41520000 3.41541000 3.41647653 0.00111355 9 1520545140 2018.03.08 21:39 3.41525000 3.41522000 3.41512000 3.41545000 3.41635686 0.00118015 18 1520545200 2018.03.08 21:40 3.41518000 3.41565000 3.41518000 3.41565000 3.41628954 0.00121119 18 1520545260 2018.03.08 21:41 3.41565000 3.41536000 3.41536000 3.41565000 3.41620101 0.00125564 10 1520545320 2018.03.08 21:42 3.41545000 3.41517000 3.41517000 3.41545000 3.41610282 0.00131424 11 1520545380 2018.03.08 21:43 3.41512000 3.41512000 3.41485000 3.41512000 3.41600922 0.00136761 12 1520545440 2018.03.08 21:44 3.41512000 3.41473000 3.41473000 3.41512000 3.41588739 0.00141680 16 1520545500 2018.03.08 21:45 3.41473000 3.41402000 3.41375000 3.41473000 3.41570954 0.00149224 26 1520545560 2018.03.08 21:46 3.41402000 3.41351000 3.41306000 3.41402000 3.41550006 0.00155465 46 1520545620 2018.03.08 21:47 3.41309000 3.41287000 3.41287000 3.41332000 3.41524958 0.00163103 22 1520545680 2018.03.08 21:48 3.41287000 3.41265000 3.41265000 3.41317000 3.41500200 0.00169449 16 1520545740 2018.03.08 21:49 3.41293000 3.41475000 3.41293000 3.41475000 3.41497800 0.00161931 25 1520545800 2018.03.08 21:50 3.41510000 3.41543000 3.41471000 3.41566000 3.41502105 0.00142668 26 1520545860 2018.03.08 21:51 3.41521000 3.41208000 3.41208000 3.41521000 3.41474095 0.00143523 29 1520545920 2018.03.08 21:52 3.41238000 3.41498000 3.41205000 3.41520000 3.41476371 0.00125438 60 1520545980 2018.03.08 21:53 3.41498000 3.41545000 3.41394000 3.41546000 3.41482907 0.00117355 16 1520546040 2018.03.08 21:54 3.41567000 3.41560000 3.41436000 3.41615000 3.41490250 0.00112099 43 1520546100 2018.03.08 21:55 3.41582000 3.41589000 3.41582000 3.41615000 3.41499654 0.00112497 32 1520546160 2018.03.08 21:56 3.41589000 3.41558000 3.41530000 3.41605000 3.41505211 0.00112089 12 1520546220 2018.03.08 21:57 3.41572000 3.41605000 3.41563000 3.41610000 3.41514715 0.00116999 11 1520546280 2018.03.08 21:58 3.41601000 3.41575000 3.41499000 3.41601000 3.41520456 0.00119619 26 1520546340 2018.03.08 21:59 3.41565000 3.41545000 3.41515000 3.41565000 3.41522794 0.00120546 21 1520546400 2018.03.08 22:00 3.41555000 3.41515000 3.41515000 3.41602000 3.41522052 0.00119913 26 1520546460 2018.03.08 22:01 3.41540000 3.41525000 3.41520000 3.41548000 3.41522332 0.00119979 10 1520546520 2018.03.08 22:02 3.41535000 3.41465000 3.41465000 3.41535000 3.41516872 0.00118612 16 1520546580 2018.03.08 22:03 3.41460000 3.41385000 3.41365000 3.41460000 3.41504313 0.00117807 26 1520546640 2018.03.08 22:04 3.41400000 3.41480000 3.41400000 3.41500000 3.41501997 0.00117047 9 1520546700 2018.03.08 22:05 3.41465000 3.41405000 3.41405000 3.41482000 3.41492760 0.00114652 13 1520546760 2018.03.08 22:06 3.41415000 3.41388000 3.41355000 3.41432000 3.41482782 0.00111133 27 1520546820 2018.03.08 22:07 3.41391000 3.41378000 3.41378000 3.41391000 3.41472803 0.00104566 3 1520546880 2018.03.08 22:08 3.41355000 3.41406000 3.41355000 3.41430000 3.41466441 0.00095712 7 1520546940 2018.03.08 22:09 3.41424000 3.41455000 3.41424000 3.41467000 3.41465351 0.00095903 12 1520547000 2018.03.08 22:10 3.41460000 3.41462000 3.41440000 3.41478000 3.41465032 0.00094362 5 1520547060 2018.03.08 22:11 3.41472000 3.41485000 3.41472000 3.41485000 3.41466934 0.00074330 4 1520547120 2018.03.08 22:12 3.41498000 3.41475000 3.41468000 3.41505000 3.41467702 0.00073791 13 1520547180 2018.03.08 22:13 3.41465000 3.41475000 3.41455000 3.41505000 3.41468397 0.00071577 20 1520547240 2018.03.08 22:14 3.41475000 3.41485000 3.41445000 3.41502000 3.41469978 0.00068370 18 1520547300 2018.03.08 22:15 3.41495000 3.41482000 3.41445000 3.41495000 3.41471123 0.00062909 15 1520547360 2018.03.08 22:16 3.41483000 3.41498000 3.41483000 3.41498000 3.41473683 0.00060049 3 1520547420 2018.03.08 22:17 3.41518000 3.41511000 3.41486000 3.41518000 3.41477237 0.00053421 5 1520547480 2018.03.08 22:18 3.41515000 3.41489000 3.41477000 3.41515000 3.41478357 0.00049097 11 1520547540 2018.03.08 22:19 3.41475000 3.41485000 3.41455000 3.41485000 3.41478990 0.00047024 15 1520547600 2018.03.08 22:20 3.41479000 3.41533000 3.41435000 3.41533000 3.41484134 0.00049795 13 1520547660 2018.03.08 22:21 3.41529000 3.41555000 3.41529000 3.41576000 3.41490883 0.00054342 17 1520547720 2018.03.08 22:22 3.41545000 3.41575000 3.41545000 3.41575000 3.41498894 0.00060552 10 1520547780 2018.03.08 22:23 3.41575000 3.41575000 3.41565000 3.41585000 3.41506142 0.00060300 10 1520547840 2018.03.08 22:24 3.41585000 3.41585000 3.41555000 3.41585000 3.41513652 0.00065462 17 1520547900 2018.03.08 22:25 3.41585000 3.41615000 3.41575000 3.41625000 3.41523305 0.00068193 13 1520547960 2018.03.08 22:26 3.41615000 3.41585000 3.41585000 3.41615000 3.41529180 0.00064572 13 1520548020 2018.03.08 22:27 3.41605000 3.41585000 3.41574000 3.41605000 3.41534497 0.00057906 8 1520548080 2018.03.08 22:28 3.41576000 3.41535000 3.41535000 3.41586000 3.41534544 0.00050287 13 1520548140 2018.03.08 22:29 3.41545000 3.41525000 3.41515000 3.41545000 3.41533635 0.00046923 15 1520548200 2018.03.08 22:30 3.41515000 3.41585000 3.41515000 3.41605000 3.41538527 0.00046022 16 1520548260 2018.03.08 22:31 3.41575000 3.41505000 3.41495000 3.41575000 3.41535334 0.00044780 13 1520548320 2018.03.08 22:32 3.41505000 3.41515000 3.41495000 3.41515000 3.41533398 0.00042964 7 1520548380 2018.03.08 22:33 3.41508000 3.41440000 3.41440000 3.41508000 3.41524503 0.00046758 14 1520548440 2018.03.08 22:34 3.41445000 3.41424000 3.41424000 3.41445000 3.41514931 0.00053029 8 1520548500 2018.03.08 22:35 3.41414000 3.41454000 3.41414000 3.41491000 3.41509128 0.00056009 32 1520548560 2018.03.08 22:36 3.41454000 3.41444000 3.41424000 3.41454000 3.41502925 0.00059922 14 1520548620 2018.03.08 22:37 3.41444000 3.41454000 3.41444000 3.41474000 3.41498266 0.00062588 13 1520548680 2018.03.08 22:38 3.41455000 3.41425000 3.41425000 3.41455000 3.41491288 0.00067325 22 1520548740 2018.03.08 22:39 3.41425000 3.41455000 3.41425000 3.41465000 3.41487832 0.00069255 20 1520548800 2018.03.08 22:40 3.41465000 3.41425000 3.41425000 3.41465000 3.41481848 0.00072313 11 1520548860 2018.03.08 22:41 3.41455000 3.41405000 3.41405000 3.41465000 3.41474529 0.00075216 26 1520548920 2018.03.08 22:42 3.41415000 3.41475000 3.41405000 3.41475000 3.41474574 0.00071766 23 1520548980 2018.03.08 22:43 3.41475000 3.41455000 3.41455000 3.41535000 3.41472710 0.00068871 22 1520549040 2018.03.08 22:44 3.41465000 3.41445000 3.41435000 3.41465000 3.41470071 0.00065088 12 1520549100 2018.03.08 22:45 3.41445000 3.41445000 3.41429000 3.41465000 3.41467683 0.00057151 9 1520549160 2018.03.08 22:46 3.41465000 3.41434000 3.41434000 3.41465000 3.41464475 0.00051668 11 1520549220 2018.03.08 22:47 3.41435000 3.41385000 3.41357000 3.41435000 3.41456906 0.00047659 17 1520549280 2018.03.08 22:48 3.41371000 3.41387000 3.41343000 3.41387000 3.41450248 0.00047093 5 1520549340 2018.03.08 22:49 3.41414000 3.41446000 3.41414000 3.41470000 3.41449844 0.00044038 6 1520549400 2018.03.08 22:50 3.41424000 3.41475000 3.41402000 3.41527000 3.41452240 0.00032988 14 1520549460 2018.03.08 22:51 3.41489000 3.41428000 3.41428000 3.41489000 3.41449931 0.00030511 7 1520549520 2018.03.08 22:52 3.41448000 3.41395000 3.41395000 3.41448000 3.41444700 0.00027188 5 1520549580 2018.03.08 22:53 3.41404000 3.41379000 3.41379000 3.41404000 3.41438442 0.00028827 4 1520549640 2018.03.08 22:54 3.41365000 3.41415000 3.41356000 3.41415000 3.41436210 0.00028655 14 1520549700 2018.03.08 22:55 3.41414000 3.41385000 3.41385000 3.41414000 3.41431333 0.00029642 12 1520549760 2018.03.08 22:56 3.41383000 3.41396000 3.41375000 3.41396000 3.41427968 0.00030080 9 1520549820 2018.03.08 22:57 3.41375000 3.41373000 3.41373000 3.41375000 3.41422733 0.00031315 5 1520549880 2018.03.08 22:58 3.41375000 3.41372000 3.41364000 3.41375000 3.41417901 0.00033074 13 1520549940 2018.03.08 22:59 3.41372000 3.41334000 3.41334000 3.41395000 3.41409910 0.00036848 15 1520550000 2018.03.08 23:00 3.41355000 3.41388000 3.41355000 3.41399000 3.41407824 0.00037131 5 1520550060 2018.03.08 23:01 3.41367000 3.41325000 3.41295000 3.41367000 3.41399936 0.00042049 10 1520550120 2018.03.08 23:02 3.41335000 3.41365000 3.41320000 3.41365000 3.41396609 0.00039597 11 1520550180 2018.03.08 23:03 3.41365000 3.41365000 3.41365000 3.41375000 3.41393598 0.00038182 5 1520550240 2018.03.08 23:04 3.41355000 3.41365000 3.41335000 3.41365000 3.41390875 0.00037014 11 1520550300 2018.03.08 23:05 3.41365000 3.41365000 3.41365000 3.41376000 3.41388410 0.00035399 4 1520550360 2018.03.08 23:06 3.41365000 3.41366000 3.41365000 3.41375000 3.41386276 0.00034150 4 1520550420 2018.03.08 23:07 3.41355000 3.41385000 3.41355000 3.41385000 3.41386154 0.00034147 7 1520550480 2018.03.08 23:08 3.41385000 3.41376000 3.41375000 3.41385000 3.41385187 0.00034200 5 1520550540 2018.03.08 23:09 3.41376000 3.41334000 3.41325000 3.41395000 3.41380312 0.00032896 8 1520550600 2018.03.08 23:10 3.41342000 3.41294000 3.41294000 3.41342000 3.41372092 0.00030141 4 1520550660 2018.03.08 23:11 3.41295000 3.41307000 3.41285000 3.41315000 3.41365893 0.00030077 7 1520550720 2018.03.08 23:12 3.41295000 3.41295000 3.41295000 3.41305000 3.41359141 0.00032692 13 1520550780 2018.03.08 23:13 3.41305000 3.41308000 3.41304000 3.41308000 3.41354271 0.00034198 7 1520550840 2018.03.08 23:14 3.41315000 3.41410000 3.41315000 3.41410000 3.41359578 0.00034009 8 1520550900 2018.03.08 23:15 3.41390000 3.41385000 3.41375000 3.41390000 3.41361999 0.00034390 6 1520550960 2018.03.08 23:16 3.41385000 3.41415000 3.41375000 3.41415000 3.41367047 0.00036713 7 1520551020 2018.03.08 23:17 3.41415000 3.41385000 3.41385000 3.41415000 3.41368757 0.00037412 7 1520551080 2018.03.08 23:18 3.41390000 3.41406000 3.41390000 3.41425000 3.41372304 0.00039405 8 1520551140 2018.03.08 23:19 3.41395000 3.41395000 3.41385000 3.41406000 3.41374465 0.00039442 5 1520551200 2018.03.08 23:20 3.41401000 3.41382000 3.41382000 3.41401000 3.41375183 0.00039606 2 1520551260 2018.03.08 23:21 3.41378000 3.41375000 3.41375000 3.41378000 3.41375165 0.00037978 3 1520551320 2018.03.08 23:22 3.41377000 3.41400000 3.41377000 3.41400000 3.41377531 0.00038969 4 1520551380 2018.03.08 23:23 3.41401000 3.41414000 3.41401000 3.41415000 3.41381004 0.00040679 3 1520551440 2018.03.08 23:24 3.41403000 3.41399000 3.41397000 3.41408000 3.41382718 0.00041225 4 1520551500 2018.03.08 23:25 3.41397000 3.41440000 3.41395000 3.41440000 3.41388173 0.00044471 7 1520551560 2018.03.08 23:26 3.41429000 3.41420000 3.41420000 3.41429000 3.41391204 0.00045664 3 1520551620 2018.03.08 23:27 3.41405000 3.41405000 3.41405000 3.41406000 3.41392518 0.00046165 3 1520551680 2018.03.08 23:28 3.41398000 3.41395000 3.41394000 3.41398000 3.41392755 0.00046094 4 1520551740 2018.03.08 23:29 3.41385000 3.41375000 3.41375000 3.41385000 3.41391064 0.00043914 5 1520551800 2018.03.08 23:30 3.41375000 3.41395000 3.41365000 3.41395000 3.41391439 0.00038244 16 1520551860 2018.03.08 23:31 3.41415000 3.41355000 3.41345000 3.41415000 3.41387968 0.00034038 15 1520551920 2018.03.08 23:32 3.41355000 3.41345000 3.41345000 3.41365000 3.41383876 0.00029219 14 1520551980 2018.03.08 23:33 3.41345000 3.41385000 3.41345000 3.41395000 3.41383983 0.00023744 13 1520552040 2018.03.08 23:34 3.41395000 3.41355000 3.41355000 3.41395000 3.41381223 0.00024899 15 1520552100 2018.03.08 23:35 3.41355000 3.41355000 3.41355000 3.41375000 3.41378725 0.00026509 14 1520552160 2018.03.08 23:36 3.41375000 3.41375000 3.41355000 3.41375000 3.41378371 0.00025381 11 1520552220 2018.03.08 23:37 3.41385000 3.41375000 3.41375000 3.41385000 3.41378050 0.00025463 4 1520552280 2018.03.08 23:38 3.41375000 3.41365000 3.41365000 3.41375000 3.41376807 0.00025244 4 1520552340 2018.03.08 23:39 3.41365000 3.41345000 3.41345000 3.41365000 3.41373778 0.00026767 12 1520552400 2018.03.08 23:40 3.41355000 3.41355000 3.41345000 3.41365000 3.41371989 0.00027590 14 1520552460 2018.03.08 23:41 3.41355000 3.41355000 3.41355000 3.41385000 3.41370371 0.00028373 17 1520552520 2018.03.08 23:42 3.41355000 3.41355000 3.41345000 3.41355000 3.41368907 0.00028246 7 1520552580 2018.03.08 23:43 3.41365000 3.41365000 3.41365000 3.41365000 3.41368535 0.00026498 4 1520552640 2018.03.08 23:44 3.41365000 3.41355000 3.41345000 3.41365000 3.41367246 0.00026065 9 1520552700 2018.03.08 23:45 3.41355000 3.41375000 3.41355000 3.41385000 3.41367985 0.00020343 8 1520552760 2018.03.08 23:46 3.41375000 3.41395000 3.41375000 3.41395000 3.41370557 0.00017788 10 1520552820 2018.03.08 23:47 3.41385000 3.41395000 3.41385000 3.41435000 3.41372885 0.00017378 20 1520552880 2018.03.08 23:48 3.41395000 3.41375000 3.41375000 3.41405000 3.41373087 0.00016732 12 1520552940 2018.03.08 23:49 3.41365000 3.41395000 3.41365000 3.41395000 3.41375174 0.00018091 8 1520553000 2018.03.08 23:50 3.41385000 3.41365000 3.41365000 3.41395000 3.41374205 0.00017260 16 1520553060 2018.03.08 23:51 3.41365000 3.41405000 3.41365000 3.41405000 3.41377138 0.00019055 18 1520553120 2018.03.08 23:52 3.41405000 3.41395000 3.41395000 3.41405000 3.41378839 0.00018649 7 1520553180 2018.03.08 23:53 3.41395000 3.41395000 3.41395000 3.41425000 3.41380378 0.00019514 13 1520553240 2018.03.08 23:54 3.41395000 3.41395000 3.41385000 3.41395000 3.41381771 0.00019432 7 1520553300 2018.03.08 23:55 3.41405000 3.41405000 3.41405000 3.41405000 3.41383983 0.00019869 5 1520553360 2018.03.08 23:56 3.41405000 3.41405000 3.41365000 3.41405000 3.41385985 0.00020947 26 1520553420 2018.03.08 23:57 3.41395000 3.41385000 3.41375000 3.41415000 3.41385891 0.00020772 14 1520553480 2018.03.08 23:58 3.41385000 3.41375000 3.41375000 3.41395000 3.41384854 0.00020085 6 1520553600 2018.03.09 00:00 3.41335000 3.41295000 3.41295000 3.41345000 3.41376296 0.00025817 3 1520553660 2018.03.09 00:01 3.41345000 3.41345000 3.41345000 3.41345000 3.41373315 0.00026512 1 1520553840 2018.03.09 00:04 3.41365000 3.41365000 3.41365000 3.41365000 3.41372524 0.00026383 1 1520553900 2018.03.09 00:05 3.41365000 3.41365000 3.41365000 3.41365000 3.41371807 0.00026290 2 1520553960 2018.03.09 00:06 3.41235000 3.41095000 3.41055000 3.41235000 3.41345444 0.00069306 86 1520554020 2018.03.09 00:07 3.41105000 3.41095000 3.41095000 3.41135000 3.41321593 0.00093642 7 1520554080 2018.03.09 00:08 3.41085000 3.41105000 3.41025000 3.41105000 3.41300965 0.00109789 16 1520554140 2018.03.09 00:09 3.41125000 3.41205000 3.41125000 3.41205000 3.41291825 0.00112471 16 1520554200 2018.03.09 00:10 3.41215000 3.41355000 3.41215000 3.41355000 3.41297842 0.00109279 32 1520554260 2018.03.09 00:11 3.41365000 3.41095000 3.41095000 3.41365000 3.41278524 0.00120920 40 1520554320 2018.03.09 00:12 3.41095000 3.41255000 3.41045000 3.41255000 3.41276283 0.00118721 31 1520554440 2018.03.09 00:14 3.41255000 3.41305000 3.41255000 3.41305000 3.41279018 0.00116658 8 1520554500 2018.03.09 00:15 3.41305000 3.41355000 3.41305000 3.41365000 3.41286255 0.00113403 25 1520554560 2018.03.09 00:16 3.41355000 3.41295000 3.41295000 3.41385000 3.41287087 0.00110724 17 1520554620 2018.03.09 00:17 3.41305000 3.41375000 3.41305000 3.41375000 3.41295460 0.00109666 5 1520554680 2018.03.09 00:18 3.41305000 3.41305000 3.41295000 3.41305000 3.41296369 0.00107463 16 1520554740 2018.03.09 00:19 3.41295000 3.41305000 3.41295000 3.41305000 3.41297191 0.00104800 15 1520554800 2018.03.09 00:20 3.41305000 3.41305000 3.41305000 3.41305000 3.41297934 0.00102140 10 1520554860 2018.03.09 00:21 3.41305000 3.41325000 3.41305000 3.41325000 3.41300512 0.00101044 13 1520554920 2018.03.09 00:22 3.41325000 3.41335000 3.41325000 3.41335000 3.41303797 0.00100880 10 1520554980 2018.03.09 00:23 3.41335000 3.41385000 3.41335000 3.41385000 3.41311530 0.00104660 9 1520555040 2018.03.09 00:24 3.41385000 3.41305000 3.41305000 3.41395000 3.41310908 0.00104195 18 1520555100 2018.03.09 00:25 3.41305000 3.41315000 3.41305000 3.41315000 3.41311298 0.00103635 8 1520555160 2018.03.09 00:26 3.41335000 3.41365000 3.41335000 3.41365000 3.41316413 0.00105583 3 1520555220 2018.03.09 00:27 3.41355000 3.41245000 3.41245000 3.41355000 3.41309611 0.00092320 32 1520555280 2018.03.09 00:28 3.41245000 3.41145000 3.41135000 3.41245000 3.41293934 0.00083772 45 1520555340 2018.03.09 00:29 3.41145000 3.41155000 3.41145000 3.41185000 3.41280702 0.00078590 22 1520555400 2018.03.09 00:30 3.41145000 3.41305000 3.41125000 3.41305000 3.41283016 0.00076647 20 1520555460 2018.03.09 00:31 3.41305000 3.41305000 3.41305000 3.41305000 3.41285110 0.00074961 3 1520555520 2018.03.09 00:32 3.41305000 3.41305000 3.41305000 3.41305000 3.41287004 0.00061489 2 1520555580 2018.03.09 00:33 3.41305000 3.41305000 3.41305000 3.41315000 3.41288718 0.00060806 6 1520555640 2018.03.09 00:34 3.41305000 3.41325000 3.41305000 3.41325000 3.41292174 0.00060524 4 1520555700 2018.03.09 00:35 3.41315000 3.41335000 3.41315000 3.41335000 3.41296252 0.00059110 5 1520555760 2018.03.09 00:36 3.41325000 3.41325000 3.41325000 3.41325000 3.41298990 0.00059187 9 1520555820 2018.03.09 00:37 3.41325000 3.41325000 3.41325000 3.41325000 3.41301467 0.00056958 6 1520555880 2018.03.09 00:38 3.41325000 3.41335000 3.41325000 3.41335000 3.41304661 0.00057475 3 1520555940 2018.03.09 00:39 3.41335000 3.41345000 3.41335000 3.41345000 3.41308503 0.00058316 3 1520556000 2018.03.09 00:40 3.41325000 3.41325000 3.41305000 3.41335000 3.41310074 0.00058529 15 1520556060 2018.03.09 00:41 3.41335000 3.41355000 3.41325000 3.41355000 3.41314353 0.00059666 10 1520556180 2018.03.09 00:43 3.41355000 3.41345000 3.41345000 3.41355000 3.41317271 0.00060285 6 1520556240 2018.03.09 00:44 3.41355000 3.41355000 3.41355000 3.41355000 3.41320865 0.00059749 1 1520556300 2018.03.09 00:45 3.41355000 3.41345000 3.41345000 3.41355000 3.41323163 0.00060423 3 1520556360 2018.03.09 00:46 3.41355000 3.41355000 3.41355000 3.41355000 3.41326195 0.00061541 1 1520556420 2018.03.09 00:47 3.41355000 3.41355000 3.41355000 3.41355000 3.41328939 0.00062069 2 1520556480 2018.03.09 00:48 3.41355000 3.41175000 3.41145000 3.41355000 3.41314278 0.00065019 45 1520556540 2018.03.09 00:49 3.41185000 3.41225000 3.41185000 3.41225000 3.41305775 0.00056505 13 1520556600 2018.03.09 00:50 3.41215000 3.41215000 3.41215000 3.41215000 3.41297130 0.00051651 3 1520556660 2018.03.09 00:51 3.41205000 3.41255000 3.41205000 3.41255000 3.41293117 0.00053637 9 1520556720 2018.03.09 00:52 3.41255000 3.41275000 3.41255000 3.41275000 3.41291392 0.00054259 8 1520556780 2018.03.09 00:53 3.41275000 3.41275000 3.41275000 3.41275000 3.41289831 0.00054781 14 1520556840 2018.03.09 00:54 3.41275000 3.41275000 3.41265000 3.41275000 3.41288418 0.00055210 7 1520556900 2018.03.09 00:55 3.41275000 3.41275000 3.41265000 3.41295000 3.41287140 0.00055049 16 1520556960 2018.03.09 00:56 3.41285000 3.41285000 3.41285000 3.41285000 3.41286937 0.00054053 2 1520557020 2018.03.09 00:57 3.41285000 3.41305000 3.41285000 3.41305000 3.41288657 0.00053138 28 1520557080 2018.03.09 00:58 3.41315000 3.41315000 3.41315000 3.41315000 3.41291166 0.00052385 2 1520557140 2018.03.09 00:59 3.41315000 3.41305000 3.41305000 3.41315000 3.41292483 0.00051395 3 1520557200 2018.03.09 01:00 3.41325000 3.41325000 3.41245000 3.41355000 3.41295580 0.00050379 21 1520557260 2018.03.09 01:01 3.41325000 3.41345000 3.41325000 3.41365000 3.41300287 0.00051149 10 1520557320 2018.03.09 01:02 3.41335000 3.41295000 3.41285000 3.41335000 3.41299783 0.00049627 8 1520557380 2018.03.09 01:03 3.41295000 3.41325000 3.41295000 3.41325000 3.41302185 0.00049254 9 1520557440 2018.03.09 01:04 3.41335000 3.41305000 3.41305000 3.41335000 3.41302453 0.00047882 10 1520557500 2018.03.09 01:05 3.41315000 3.41315000 3.41315000 3.41315000 3.41303648 0.00047342 4 1520557560 2018.03.09 01:06 3.41315000 3.41335000 3.41315000 3.41335000 3.41306634 0.00047486 4 1520557620 2018.03.09 01:07 3.41325000 3.41335000 3.41325000 3.41335000 3.41309335 0.00047814 4 1520557680 2018.03.09 01:08 3.41335000 3.41335000 3.41325000 3.41335000 3.41311780 0.00038575 5 1520557740 2018.03.09 01:09 3.41325000 3.41325000 3.41315000 3.41355000 3.41313039 0.00033896 13 1520557800 2018.03.09 01:10 3.41315000 3.41355000 3.41315000 3.41365000 3.41317035 0.00028507 9 1520557860 2018.03.09 01:11 3.41365000 3.41365000 3.41355000 3.41375000 3.41321603 0.00028079 13 1520557920 2018.03.09 01:12 3.41365000 3.41395000 3.41355000 3.41395000 3.41328593 0.00032054 9 1520557980 2018.03.09 01:13 3.41395000 3.41365000 3.41365000 3.41395000 3.41332061 0.00031527 6 1520558040 2018.03.09 01:14 3.41375000 3.41385000 3.41365000 3.41385000 3.41337102 0.00031977 8 1520558100 2018.03.09 01:15 3.41385000 3.41405000 3.41385000 3.41405000 3.41343569 0.00033411 5 1520558160 2018.03.09 01:16 3.41405000 3.41395000 3.41395000 3.41405000 3.41348467 0.00033486 3 1520558220 2018.03.09 01:17 3.41395000 3.41415000 3.41395000 3.41415000 3.41354804 0.00036151 4 1520558280 2018.03.09 01:18 3.41405000 3.41415000 3.41405000 3.41415000 3.41360537 0.00038391 9 1520558340 2018.03.09 01:19 3.41405000 3.41425000 3.41375000 3.41425000 3.41366676 0.00039953 15 1520558400 2018.03.09 01:20 3.41435000 3.41435000 3.41425000 3.41445000 3.41373183 0.00042738 14 1520558460 2018.03.09 01:21 3.41445000 3.41415000 3.41415000 3.41445000 3.41377166 0.00044038 6 1520558520 2018.03.09 01:22 3.41405000 3.41405000 3.41405000 3.41405000 3.41379816 0.00040894 5 1520558580 2018.03.09 01:23 3.41395000 3.41435000 3.41395000 3.41435000 3.41385072 0.00041485 9 1520558640 2018.03.09 01:24 3.41435000 3.41445000 3.41415000 3.41445000 3.41390779 0.00040167 8 1520558700 2018.03.09 01:25 3.41455000 3.41465000 3.41455000 3.41475000 3.41397848 0.00040340 9 1520558760 2018.03.09 01:26 3.41465000 3.41415000 3.41415000 3.41485000 3.41399482 0.00038100 13 1520558820 2018.03.09 01:27 3.41415000 3.41470000 3.41415000 3.41475000 3.41406198 0.00038560 13 1520558880 2018.03.09 01:28 3.41465000 3.41472000 3.41455000 3.41472000 3.41412465 0.00037951 9 1520558940 2018.03.09 01:29 3.41472000 3.41485000 3.41472000 3.41495000 3.41419373 0.00035926 7 1520559000 2018.03.09 01:30 3.41475000 3.41475000 3.41465000 3.41475000 3.41424671 0.00034874 6 1520559060 2018.03.09 01:31 3.41475000 3.41475000 3.41455000 3.41485000 3.41429464 0.00033772 9 1520559120 2018.03.09 01:32 3.41465000 3.41455000 3.41455000 3.41465000 3.41431896 0.00033233 3 1520559180 2018.03.09 01:33 3.41445000 3.41445000 3.41435000 3.41445000 3.41433144 0.00029649 9 1520559240 2018.03.09 01:34 3.41465000 3.41445000 3.41435000 3.41465000 3.41434273 0.00027512 9 1520559300 2018.03.09 01:35 3.41445000 3.41465000 3.41445000 3.41465000 3.41437199 0.00026853 6 1520559360 2018.03.09 01:36 3.41475000 3.41455000 3.41455000 3.41485000 3.41438895 0.00024946 9 1520559420 2018.03.09 01:37 3.41455000 3.41465000 3.41445000 3.41465000 3.41441381 0.00024254 10 1520559480 2018.03.09 01:38 3.41475000 3.41485000 3.41475000 3.41485000 3.41445535 0.00024102 8 1520559540 2018.03.09 01:39 3.41495000 3.41515000 3.41495000 3.41515000 3.41452151 0.00026553 10 1520559600 2018.03.09 01:40 3.41509000 3.41505000 3.41501000 3.41515000 3.41457184 0.00027935 10 1520559660 2018.03.09 01:41 3.41505000 3.41505000 3.41486000 3.41515000 3.41461738 0.00027631 9 1520559720 2018.03.09 01:42 3.41515000 3.41505000 3.41495000 3.41515000 3.41465858 0.00025542 12 1520559780 2018.03.09 01:43 3.41495000 3.41495000 3.41485000 3.41505000 3.41468634 0.00024906 6 1520559840 2018.03.09 01:44 3.41505000 3.41505000 3.41505000 3.41515000 3.41472097 0.00025014 7 1520559900 2018.03.09 01:45 3.41495000 3.41535000 3.41485000 3.41545000 3.41478088 0.00027911 14 1520559960 2018.03.09 01:46 3.41545000 3.41545000 3.41535000 3.41561000 3.41484460 0.00027479 8 1520560020 2018.03.09 01:47 3.41535000 3.41535000 3.41505000 3.41555000 3.41489274 0.00029293 19 1520560080 2018.03.09 01:48 3.41535000 3.41545000 3.41535000 3.41555000 3.41494581 0.00031586 8 1520560140 2018.03.09 01:49 3.41535000 3.41535000 3.41529000 3.41535000 3.41498430 0.00033018 4 1520560200 2018.03.09 01:50 3.41525000 3.41535000 3.41515000 3.41545000 3.41501913 0.00033885 13 1520560260 2018.03.09 01:51 3.41545000 3.41520000 3.41520000 3.41575000 3.41503636 0.00033746 15 1520560320 2018.03.09 01:52 3.41515000 3.41505000 3.41505000 3.41515000 3.41503766 0.00031953 2 1520560380 2018.03.09 01:53 3.41515000 3.41495000 3.41485000 3.41515000 3.41502931 0.00029232 9 1520560440 2018.03.09 01:54 3.41505000 3.41505000 3.41485000 3.41505000 3.41503128 0.00026173 10 1520560500 2018.03.09 01:55 3.41515000 3.41505000 3.41505000 3.41515000 3.41503306 0.00024702 6 1520560560 2018.03.09 01:56 3.41495000 3.41505000 3.41495000 3.41515000 3.41503468 0.00022154 6 1520560620 2018.03.09 01:57 3.41505000 3.41505000 3.41505000 3.41505000 3.41503613 0.00020343 2 1520560680 2018.03.09 01:58 3.41495000 3.41485000 3.41478000 3.41495000 3.41501841 0.00021323 7 1520560740 2018.03.09 01:59 3.41495000 3.41475000 3.41465000 3.41495000 3.41499284 0.00023276 9 1520560800 2018.03.09 02:00 3.41465000 3.41485000 3.41455000 3.41505000 3.41497924 0.00024182 14 1520560860 2018.03.09 02:01 3.41485000 3.41495000 3.41475000 3.41495000 3.41497646 0.00024288 8 1520560920 2018.03.09 02:02 3.41495000 3.41535000 3.41495000 3.41535000 3.41501203 0.00023785 14 1520560980 2018.03.09 02:03 3.41525000 3.41535000 3.41515000 3.41535000 3.41504422 0.00023394 9 1520561040 2018.03.09 02:04 3.41525000 3.41575000 3.41517000 3.41575000 3.41511144 0.00025736 19 1520561100 2018.03.09 02:05 3.41575000 3.41565000 3.41535000 3.41575000 3.41516273 0.00026871 20 1520561160 2018.03.09 02:06 3.41555000 3.41545000 3.41545000 3.41565000 3.41519009 0.00026707 16 1520561220 2018.03.09 02:07 3.41545000 3.41565000 3.41545000 3.41565000 3.41523389 0.00028463 9 1520561280 2018.03.09 02:08 3.41555000 3.41565000 3.41555000 3.41595000 3.41527352 0.00030034 15 1520561340 2018.03.09 02:09 3.41575000 3.41575000 3.41564000 3.41595000 3.41531890 0.00032649 13 1520561400 2018.03.09 02:10 3.41585000 3.41585000 3.41575000 3.41585000 3.41536948 0.00035904 7 1520561460 2018.03.09 02:11 3.41585000 3.41570000 3.41570000 3.41595000 3.41540096 0.00037295 9 1520561520 2018.03.09 02:12 3.41555000 3.41595000 3.41549000 3.41595000 3.41545325 0.00039736 15 1520561580 2018.03.09 02:13 3.41585000 3.41585000 3.41545000 3.41595000 3.41549103 0.00040032 20 1520561640 2018.03.09 02:14 3.41595000 3.41615000 3.41565000 3.41615000 3.41555379 0.00042840 23 1520561700 2018.03.09 02:15 3.41605000 3.41565000 3.41565000 3.41625000 3.41556295 0.00041600 23 1520561760 2018.03.09 02:16 3.41565000 3.41635000 3.41563000 3.41635000 3.41563791 0.00044923 23 1520561820 2018.03.09 02:17 3.41625000 3.41565000 3.41565000 3.41625000 3.41563906 0.00042979 22 1520561880 2018.03.09 02:18 3.41565000 3.41525000 3.41505000 3.41565000 3.41560201 0.00039745 11 1520561940 2018.03.09 02:19 3.41515000 3.41435000 3.41418000 3.41515000 3.41548277 0.00045128 26 1520562000 2018.03.09 02:20 3.41425000 3.41435000 3.41422000 3.41435000 3.41537489 0.00051977 12 1520562060 2018.03.09 02:21 3.41445000 3.41435000 3.41435000 3.41455000 3.41527728 0.00058999 13 1520562120 2018.03.09 02:22 3.41435000 3.41445000 3.41425000 3.41445000 3.41519849 0.00064549 8 1520562180 2018.03.09 02:23 3.41445000 3.41435000 3.41425000 3.41455000 3.41511768 0.00070129 9 1520562240 2018.03.09 02:24 3.41445000 3.41443000 3.41443000 3.41455000 3.41505219 0.00072737 10 1520562300 2018.03.09 02:25 3.41415000 3.41435000 3.41415000 3.41445000 3.41498531 0.00075520 10 1520562360 2018.03.09 02:26 3.41445000 3.41445000 3.41445000 3.41465000 3.41493433 0.00077528 12 1520562420 2018.03.09 02:27 3.41445000 3.41455000 3.41445000 3.41465000 3.41489773 0.00077559 10 1520562480 2018.03.09 02:28 3.41465000 3.41455000 3.41445000 3.41475000 3.41486461 0.00077128 14 1520562540 2018.03.09 02:29 3.41465000 3.41465000 3.41445000 3.41475000 3.41484417 0.00075262 10 1520562600 2018.03.09 02:30 3.41465000 3.41525000 3.41465000 3.41545000 3.41488282 0.00071492 20 1520562660 2018.03.09 02:31 3.41525000 3.41495000 3.41495000 3.41535000 3.41488922 0.00069034 13 1520562720 2018.03.09 02:32 3.41505000 3.41485000 3.41485000 3.41515000 3.41488548 0.00064866 10 1520562780 2018.03.09 02:33 3.41495000 3.41475000 3.41475000 3.41505000 3.41487258 0.00061261 10 1520562840 2018.03.09 02:34 3.41465000 3.41445000 3.41425000 3.41465000 3.41483234 0.00054620 12 1520562900 2018.03.09 02:35 3.41435000 3.41425000 3.41415000 3.41435000 3.41477688 0.00052294 14 1520562960 2018.03.09 02:36 3.41417000 3.41415000 3.41415000 3.41445000 3.41471717 0.00039255 13 1520563020 2018.03.09 02:37 3.41415000 3.41395000 3.41385000 3.41415000 3.41464411 0.00034437 15 1520563080 2018.03.09 02:38 3.41395000 3.41405000 3.41395000 3.41405000 3.41458753 0.00031911 5 1520563140 2018.03.09 02:39 3.41415000 3.41405000 3.41405000 3.41415000 3.41453633 0.00032081 5 1520563200 2018.03.09 02:40 3.41399000 3.41396000 3.41385000 3.41405000 3.41448144 0.00033192 11 1520563260 2018.03.09 02:41 3.41396000 3.41385000 3.41375000 3.41396000 3.41442131 0.00035329 13 1520563320 2018.03.09 02:42 3.41385000 3.41335000 3.41335000 3.41385000 3.41431928 0.00042421 17 1520563380 2018.03.09 02:43 3.41335000 3.41336000 3.41335000 3.41355000 3.41422792 0.00048225 8 1520563440 2018.03.09 02:44 3.41345000 3.41345000 3.41335000 3.41355000 3.41415383 0.00052074 9 1520563500 2018.03.09 02:45 3.41345000 3.41285000 3.41285000 3.41355000 3.41402966 0.00061454 24 1520563560 2018.03.09 02:46 3.41277000 3.41277000 3.41275000 3.41285000 3.41390969 0.00069275 13 1520563620 2018.03.09 02:47 3.41286000 3.41485000 3.41282000 3.41485000 3.41399924 0.00068885 19 1520563680 2018.03.09 02:48 3.41384000 3.41302000 3.41302000 3.41384000 3.41390598 0.00072366 12 1520563740 2018.03.09 02:49 3.41302000 3.41262000 3.41262000 3.41302000 3.41378351 0.00077574 5 1520563800 2018.03.09 02:50 3.41274000 3.41260000 3.41260000 3.41274000 3.41367079 0.00076300 3 1520563860 2018.03.09 02:51 3.41246000 3.41279000 3.41246000 3.41279000 3.41358691 0.00074218 4 1520563920 2018.03.09 02:52 3.41279000 3.41253000 3.41253000 3.41279000 3.41348625 0.00073222 4 1520563980 2018.03.09 02:53 3.41262000 3.41328000 3.41262000 3.41328000 3.41346661 0.00067802 5 1520564040 2018.03.09 02:54 3.41335000 3.41338000 3.41335000 3.41378000 3.41345836 0.00064157 5 1520564100 2018.03.09 02:55 3.41319000 3.41281000 3.41281000 3.41319000 3.41339661 0.00062918 5 1520564160 2018.03.09 02:56 3.41276000 3.41286000 3.41276000 3.41286000 3.41334550 0.00061365 4 1520564220 2018.03.09 02:57 3.41320000 3.41354000 3.41320000 3.41354000 3.41336403 0.00060189 3 1520564280 2018.03.09 02:58 3.41339000 3.41400000 3.41339000 3.41400000 3.41342460 0.00060899 4 1520564340 2018.03.09 02:59 3.41366000 3.41375000 3.41363000 3.41383000 3.41345559 0.00060537 4 1520564400 2018.03.09 03:00 3.41388000 3.41497000 3.41388000 3.41497000 3.41359982 0.00072458 6 1520564460 2018.03.09 03:01 3.41497000 3.41450000 3.41450000 3.41497000 3.41368555 0.00078115 4 1520564520 2018.03.09 03:02 3.41450000 3.41449000 3.41418000 3.41450000 3.41376216 0.00082663 5 1520564580 2018.03.09 03:03 3.41430000 3.41503000 3.41430000 3.41521000 3.41388291 0.00091236 5 1520564640 2018.03.09 03:04 3.41512000 3.41544000 3.41503000 3.41544000 3.41403120 0.00102420 3 1520564700 2018.03.09 03:05 3.41579000 3.41553000 3.41503000 3.41614000 3.41417395 0.00109344 8 1520564760 2018.03.09 03:06 3.41539000 3.41548000 3.41539000 3.41548000 3.41429833 0.00112808 3 1520564820 2018.03.09 03:07 3.41545000 3.41544000 3.41544000 3.41561000 3.41440706 0.00119177 3 1520564880 2018.03.09 03:08 3.41544000 3.41456000 3.41456000 3.41544000 3.41442163 0.00115669 5 1520564940 2018.03.09 03:09 3.41429000 3.41419000 3.41419000 3.41429000 3.41439957 0.00107833 3 1520565000 2018.03.09 03:10 3.41407000 3.41464000 3.41388000 3.41464000 3.41442247 0.00100759 8 1520565060 2018.03.09 03:11 3.41449000 3.41426000 3.41426000 3.41449000 3.41440699 0.00093686 3 1520565120 2018.03.09 03:12 3.41435000 3.41447000 3.41431000 3.41447000 3.41441299 0.00083827 4 1520565180 2018.03.09 03:13 3.41434000 3.41433000 3.41433000 3.41441000 3.41440509 0.00079904 3 1520565240 2018.03.09 03:14 3.41410000 3.41445000 3.41395000 3.41458000 3.41440937 0.00076535 7 1520565300 2018.03.09 03:15 3.41434000 3.41472000 3.41420000 3.41472000 3.41443895 0.00067549 4 1520565360 2018.03.09 03:16 3.41475000 3.41441000 3.41440000 3.41509000 3.41443619 0.00057673 7 1520565420 2018.03.09 03:17 3.41445000 3.41510000 3.41441000 3.41510000 3.41449941 0.00053540 5 1520565480 2018.03.09 03:18 3.41530000 3.41491000 3.41491000 3.41532000 3.41453852 0.00051559 6 1520565540 2018.03.09 03:19 3.41459000 3.41479000 3.41459000 3.41479000 3.41456247 0.00047608 2 1520565600 2018.03.09 03:20 3.41486000 3.41475000 3.41472000 3.41499000 3.41458033 0.00046135 5 1520565660 2018.03.09 03:21 3.41485000 3.41499000 3.41485000 3.41502000 3.41461934 0.00045318 3 1520565720 2018.03.09 03:22 3.41475000 3.41480000 3.41475000 3.41483000 3.41463655 0.00044694 3 1520565780 2018.03.09 03:23 3.41474000 3.41497000 3.41474000 3.41497000 3.41466831 0.00043297 2 1520565840 2018.03.09 03:24 3.41498000 3.41512000 3.41498000 3.41512000 3.41471133 0.00039850 3 1520565900 2018.03.09 03:25 3.41516000 3.41537000 3.41516000 3.41566000 3.41477406 0.00037598 5 1520565960 2018.03.09 03:26 3.41551000 3.41541000 3.41538000 3.41551000 3.41483462 0.00037300 3 1520566020 2018.03.09 03:27 3.41558000 3.41555000 3.41555000 3.41558000 3.41490275 0.00039646 2 1520566080 2018.03.09 03:28 3.41564000 3.41591000 3.41564000 3.41591000 3.41499868 0.00046906 3 1520566140 2018.03.09 03:29 3.41596000 3.41573000 3.41555000 3.41596000 3.41506833 0.00047741 9 1520566200 2018.03.09 03:30 3.41572000 3.41587000 3.41539000 3.41587000 3.41514468 0.00051752 4 1520566260 2018.03.09 03:31 3.41591000 3.41576000 3.41573000 3.41591000 3.41520328 0.00050966 4 1520566320 2018.03.09 03:32 3.41585000 3.41575000 3.41556000 3.41592000 3.41525535 0.00050763 5 1520566380 2018.03.09 03:33 3.41576000 3.41635000 3.41576000 3.41635000 3.41535960 0.00053833 7 1520566440 2018.03.09 03:34 3.41643000 3.41762000 3.41643000 3.41762000 3.41557488 0.00073173 8 1520566500 2018.03.09 03:35 3.41771000 3.41769000 3.41705000 3.41771000 3.41577632 0.00088102 9 1520566560 2018.03.09 03:36 3.41752000 3.41706000 3.41692000 3.41752000 3.41589857 0.00089720 5 1520566620 2018.03.09 03:37 3.41714000 3.41704000 3.41704000 3.41731000 3.41600728 0.00093678 5 1520566680 2018.03.09 03:38 3.41698000 3.41665000 3.41651000 3.41698000 3.41606849 0.00092732 6 1520566740 2018.03.09 03:39 3.41688000 3.41674000 3.41657000 3.41688000 3.41613245 0.00090507 8 1520566800 2018.03.09 03:40 3.41670000 3.41679000 3.41670000 3.41716000 3.41619507 0.00087086 7 1520566860 2018.03.09 03:41 3.41645000 3.41691000 3.41645000 3.41730000 3.41626316 0.00084941 9 1520566920 2018.03.09 03:42 3.41690000 3.41662000 3.41662000 3.41690000 3.41629714 0.00078942 5 1520566980 2018.03.09 03:43 3.41649000 3.41662000 3.41649000 3.41674000 3.41632789 0.00073442 4 1520567040 2018.03.09 03:44 3.41645000 3.41685000 3.41645000 3.41691000 3.41637762 0.00068841 5 1520567100 2018.03.09 03:45 3.41695000 3.41702000 3.41695000 3.41714000 3.41643880 0.00065797 4 1520567160 2018.03.09 03:46 3.41692000 3.41715000 3.41683000 3.41715000 3.41650653 0.00062466 5 1520567220 2018.03.09 03:47 3.41735000 3.41725000 3.41725000 3.41735000 3.41657734 0.00059506 3 1520567280 2018.03.09 03:48 3.41715000 3.41691000 3.41686000 3.41715000 3.41660902 0.00057393 4 1520567340 2018.03.09 03:49 3.41727000 3.41732000 3.41689000 3.41732000 3.41667673 0.00054310 4 1520567400 2018.03.09 03:50 3.41742000 3.41737000 3.41737000 3.41751000 3.41674276 0.00051461 3 1520567460 2018.03.09 03:51 3.41745000 3.41695000 3.41695000 3.41755000 3.41676249 0.00045996 5 1520567520 2018.03.09 03:52 3.41696000 3.41682000 3.41682000 3.41696000 3.41676797 0.00039755 3 1520567580 2018.03.09 03:53 3.41689000 3.41696000 3.41679000 3.41696000 3.41678626 0.00037734 4 1520567640 2018.03.09 03:54 3.41701000 3.41681000 3.41681000 3.41701000 3.41678852 0.00032680 3 1520567700 2018.03.09 03:55 3.41685000 3.41738000 3.41681000 3.41750000 3.41684485 0.00025961 5 1520567760 2018.03.09 03:56 3.41738000 3.41705000 3.41705000 3.41738000 3.41686439 0.00025110 3 1520567820 2018.03.09 03:57 3.41701000 3.41672000 3.41663000 3.41701000 3.41685064 0.00025484 4 1520567880 2018.03.09 03:58 3.41658000 3.41704000 3.41658000 3.41704000 3.41686867 0.00024690 3 1520567940 2018.03.09 03:59 3.41709000 3.41691000 3.41691000 3.41709000 3.41687261 0.00024376 3 1520568000 2018.03.09 04:00 3.41673000 3.41729000 3.41673000 3.41729000 3.41691236 0.00024380 4 1520568060 2018.03.09 04:01 3.41728000 3.41706000 3.41703000 3.41728000 3.41692642 0.00024108 4 1520568120 2018.03.09 04:02 3.41687000 3.41705000 3.41687000 3.41705000 3.41693819 0.00022797 4 1520568180 2018.03.09 04:03 3.41720000 3.41697000 3.41691000 3.41720000 3.41694122 0.00021524 4 1520568240 2018.03.09 04:04 3.41686000 3.41684000 3.41676000 3.41686000 3.41693158 0.00022020 5 1520568300 2018.03.09 04:05 3.41669000 3.41655000 3.41655000 3.41669000 3.41689524 0.00025125 2 1520568360 2018.03.09 04:06 3.41659000 3.41593000 3.41593000 3.41688000 3.41680331 0.00035586 8 1520568420 2018.03.09 04:07 3.41605000 3.41579000 3.41576000 3.41605000 3.41670681 0.00043963 8 1520568480 2018.03.09 04:08 3.41574000 3.41597000 3.41574000 3.41597000 3.41663663 0.00049176 4 1520568540 2018.03.09 04:09 3.41605000 3.41658000 3.41605000 3.41658000 3.41663124 0.00046953 4 1520568600 2018.03.09 04:10 3.41643000 3.41597000 3.41588000 3.41643000 3.41656826 0.00048134 4 1520568660 2018.03.09 04:11 3.41608000 3.41580000 3.41580000 3.41608000 3.41649510 0.00052422 3 1520568720 2018.03.09 04:12 3.41604000 3.41584000 3.41584000 3.41604000 3.41643271 0.00055781 2 1520568780 2018.03.09 04:13 3.41585000 3.41571000 3.41571000 3.41585000 3.41636388 0.00058825 4 1520568840 2018.03.09 04:14 3.41570000 3.41579000 3.41565000 3.41590000 3.41630922 0.00060970 7 1520568900 2018.03.09 04:15 3.41560000 3.41553000 3.41553000 3.41561000 3.41623501 0.00060551 3 1520568960 2018.03.09 04:16 3.41555000 3.41552000 3.41552000 3.41563000 3.41616691 0.00061509 4 1520569020 2018.03.09 04:17 3.41541000 3.41533000 3.41533000 3.41541000 3.41608721 0.00064916 3 1520569080 2018.03.09 04:18 3.41536000 3.41530000 3.41530000 3.41550000 3.41601224 0.00065384 5 1520569140 2018.03.09 04:19 3.41541000 3.41565000 3.41541000 3.41565000 3.41597774 0.00063454 8 1520569200 2018.03.09 04:20 3.41565000 3.41575000 3.41565000 3.41575000 3.41595605 0.00056797 3 1520569260 2018.03.09 04:21 3.41595000 3.41593000 3.41589000 3.41595000 3.41595357 0.00051172 7 1520569320 2018.03.09 04:22 3.41589000 3.41582000 3.41582000 3.41605000 3.41594085 0.00044963 6 1520569380 2018.03.09 04:23 3.41566000 3.41545000 3.41541000 3.41566000 3.41589410 0.00039393 4 1520569440 2018.03.09 04:24 3.41543000 3.41557000 3.41536000 3.41557000 3.41586323 0.00033190 4 1520569500 2018.03.09 04:25 3.41551000 3.41544000 3.41534000 3.41551000 3.41582292 0.00029445 6 1520569560 2018.03.09 04:26 3.41540000 3.41547000 3.41527000 3.41547000 3.41578931 0.00029313 5 1520569620 2018.03.09 04:27 3.41529000 3.41532000 3.41529000 3.41532000 3.41574462 0.00029965 2 1520569680 2018.03.09 04:28 3.41529000 3.41508000 3.41508000 3.41545000 3.41568132 0.00031688 6 1520569740 2018.03.09 04:29 3.41505000 3.41513000 3.41505000 3.41513000 3.41562881 0.00025749 2 1520569800 2018.03.09 04:30 3.41517000 3.41515000 3.41512000 3.41518000 3.41558321 0.00025479 4 1520569860 2018.03.09 04:31 3.41478000 3.41417000 3.41417000 3.41478000 3.41544862 0.00037949 6 1520569920 2018.03.09 04:32 3.41422000 3.41408000 3.41408000 3.41422000 3.41531828 0.00047304 3 1520569980 2018.03.09 04:33 3.41419000 3.41407000 3.41407000 3.41420000 3.41519939 0.00054630 3 1520570040 2018.03.09 04:34 3.41400000 3.41421000 3.41400000 3.41421000 3.41510516 0.00058194 3 1520570100 2018.03.09 04:35 3.41428000 3.41401000 3.41401000 3.41454000 3.41500086 0.00063568 5 1520570160 2018.03.09 04:36 3.41409000 3.41377000 3.41377000 3.41409000 3.41488364 0.00069865 3 1520570220 2018.03.09 04:37 3.41384000 3.41377000 3.41377000 3.41384000 3.41477758 0.00075298 3 1520570280 2018.03.09 04:38 3.41378000 3.41376000 3.41375000 3.41378000 3.41468066 0.00079646 3 1520570340 2018.03.09 04:39 3.41373000 3.41361000 3.41361000 3.41373000 3.41457870 0.00082154 3 1520570400 2018.03.09 04:40 3.41363000 3.41369000 3.41363000 3.41369000 3.41449406 0.00081810 3 1520570460 2018.03.09 04:41 3.41363000 3.41381000 3.41363000 3.41384000 3.41442891 0.00077691 4 1520570520 2018.03.09 04:42 3.41387000 3.41384000 3.41379000 3.41387000 3.41437282 0.00072934 3 1520570580 2018.03.09 04:43 3.41375000 3.41397000 3.41375000 3.41397000 3.41433446 0.00069662 3 1520570640 2018.03.09 04:44 3.41420000 3.41426000 3.41420000 3.41426000 3.41432737 0.00063971 2 1520570700 2018.03.09 04:45 3.41428000 3.41429000 3.41428000 3.41455000 3.41432381 0.00058909 6 1520570760 2018.03.09 04:46 3.41418000 3.41425000 3.41418000 3.41430000 3.41431678 0.00052923 3 1520570820 2018.03.09 04:47 3.41421000 3.41421000 3.41421000 3.41421000 3.41430661 0.00047663 1 1520570880 2018.03.09 04:48 3.41418000 3.41375000 3.41372000 3.41418000 3.41425360 0.00043887 6 1520570940 2018.03.09 04:49 3.41375000 3.41398000 3.41375000 3.41398000 3.41422754 0.00038354 6 1520571000 2018.03.09 04:50 3.41432000 3.41452000 3.41432000 3.41452000 3.41425540 0.00034961 4 1520571060 2018.03.09 04:51 3.41458000 3.41452000 3.41452000 3.41458000 3.41428060 0.00037140 2 1520571120 2018.03.09 04:52 3.41441000 3.41439000 3.41439000 3.41441000 3.41429102 0.00037652 4 1520571180 2018.03.09 04:53 3.41439000 3.41411000 3.41411000 3.41439000 3.41427378 0.00036397 4 1520571240 2018.03.09 04:54 3.41416000 3.41445000 3.41416000 3.41445000 3.41429056 0.00037641 4 1520571300 2018.03.09 04:55 3.41445000 3.41447000 3.41445000 3.41454000 3.41430765 0.00038360 3 1520571360 2018.03.09 04:56 3.41448000 3.41420000 3.41420000 3.41448000 3.41429740 0.00035913 4 1520571420 2018.03.09 04:57 3.41411000 3.41422000 3.41411000 3.41422000 3.41429003 0.00033575 2 1520571480 2018.03.09 04:58 3.41431000 3.41353000 3.41353000 3.41431000 3.41421764 0.00032527 5 1520571540 2018.03.09 04:59 3.41328000 3.41332000 3.41275000 3.41332000 3.41413215 0.00033607 9 1520571600 2018.03.09 05:00 3.41335000 3.41374000 3.41335000 3.41374000 3.41409480 0.00033047 5 1520571660 2018.03.09 05:01 3.41376000 3.41360000 3.41360000 3.41376000 3.41404768 0.00034398 2 1520571720 2018.03.09 05:02 3.41371000 3.41378000 3.41367000 3.41378000 3.41402219 0.00034920 6 1520571780 2018.03.09 05:03 3.41374000 3.41382000 3.41374000 3.41382000 3.41400293 0.00035508 2 1520571840 2018.03.09 05:04 3.41354000 3.41375000 3.41354000 3.41375000 3.41397884 0.00035858 5 1520571900 2018.03.09 05:05 3.41346000 3.41366000 3.41346000 3.41366000 3.41394848 0.00036311 4 1520571960 2018.03.09 05:06 3.41363000 3.41372000 3.41361000 3.41372000 3.41392672 0.00036341 3 1520572020 2018.03.09 05:07 3.41372000 3.41352000 3.41336000 3.41375000 3.41388798 0.00037393 6 1520572080 2018.03.09 05:08 3.41355000 3.41314000 3.41314000 3.41363000 3.41381675 0.00042043 5 1520572140 2018.03.09 05:09 3.41300000 3.41372000 3.41300000 3.41372000 3.41380753 0.00042153 3 1520572200 2018.03.09 05:10 3.41391000 3.41351000 3.41332000 3.41391000 3.41377920 0.00040053 7 1520572260 2018.03.09 05:11 3.41370000 3.41379000 3.41362000 3.41379000 3.41378022 0.00036456 3 1520572320 2018.03.09 05:12 3.41372000 3.41357000 3.41357000 3.41373000 3.41376020 0.00034198 3 1520572380 2018.03.09 05:13 3.41366000 3.41357000 3.41357000 3.41379000 3.41374209 0.00033578 3 1520572440 2018.03.09 05:14 3.41349000 3.41353000 3.41335000 3.41353000 3.41372189 0.00029828 4 1520572500 2018.03.09 05:15 3.41350000 3.41376000 3.41338000 3.41376000 3.41372552 0.00024785 7 1520572560 2018.03.09 05:16 3.41389000 3.41386000 3.41386000 3.41392000 3.41373833 0.00023029 3 1520572620 2018.03.09 05:17 3.41388000 3.41385000 3.41383000 3.41394000 3.41374896 0.00021054 4 1520572680 2018.03.09 05:18 3.41392000 3.41396000 3.41392000 3.41396000 3.41376906 0.00021954 3 1520572740 2018.03.09 05:19 3.41389000 3.41396000 3.41389000 3.41396000 3.41378725 0.00020766 3 1520572800 2018.03.09 05:20 3.41398000 3.41371000 3.41371000 3.41398000 3.41377989 0.00020474 3 1520572860 2018.03.09 05:21 3.41383000 3.41371000 3.41371000 3.41386000 3.41377323 0.00019863 3 1520572920 2018.03.09 05:22 3.41390000 3.41404000 3.41386000 3.41404000 3.41379864 0.00021678 4 1520572980 2018.03.09 05:23 3.41420000 3.41434000 3.41420000 3.41434000 3.41385020 0.00026646 3 1520573040 2018.03.09 05:24 3.41421000 3.41444000 3.41421000 3.41444000 3.41390637 0.00031667 3 1520573100 2018.03.09 05:25 3.41444000 3.41429000 3.41429000 3.41445000 3.41394291 0.00033727 3 1520573160 2018.03.09 05:26 3.41420000 3.41392000 3.41392000 3.41420000 3.41394072 0.00033274 4 1520573220 2018.03.09 05:27 3.41395000 3.41401000 3.41395000 3.41401000 3.41394732 0.00032180 3 1520573280 2018.03.09 05:28 3.41397000 3.41403000 3.41397000 3.41403000 3.41395520 0.00026917 3 1520573340 2018.03.09 05:29 3.41410000 3.41369000 3.41369000 3.41410000 3.41392994 0.00026437 5 1520573400 2018.03.09 05:30 3.41367000 3.41331000 3.41331000 3.41367000 3.41387090 0.00027631 8 1520573460 2018.03.09 05:31 3.41340000 3.41340000 3.41340000 3.41340000 3.41382605 0.00029499 1 1520573520 2018.03.09 05:32 3.41343000 3.41371000 3.41343000 3.41371000 3.41381500 0.00029183 3 1520573580 2018.03.09 05:33 3.41386000 3.41365000 3.41363000 3.41386000 3.41379928 0.00029179 4 1520573640 2018.03.09 05:34 3.41384000 3.41390000 3.41374000 3.41390000 3.41380888 0.00028394 4 1520573700 2018.03.09 05:35 3.41387000 3.41369000 3.41369000 3.41387000 3.41379755 0.00028775 3 1520573760 2018.03.09 05:36 3.41376000 3.41390000 3.41376000 3.41390000 3.41380731 0.00028584 4 1520573820 2018.03.09 05:37 3.41377000 3.41374000 3.41369000 3.41377000 3.41380090 0.00028755 4 1520573880 2018.03.09 05:38 3.41372000 3.41347000 3.41347000 3.41372000 3.41376939 0.00030116 3 1520573940 2018.03.09 05:39 3.41346000 3.41361000 3.41346000 3.41361000 3.41375421 0.00030358 2 1520574000 2018.03.09 05:40 3.41361000 3.41365000 3.41345000 3.41365000 3.41374428 0.00030677 4 1520574060 2018.03.09 05:41 3.41353000 3.41348000 3.41343000 3.41353000 3.41371911 0.00031884 3 1520574120 2018.03.09 05:42 3.41349000 3.41349000 3.41346000 3.41349000 3.41369729 0.00032021 3 1520574180 2018.03.09 05:43 3.41347000 3.41352000 3.41341000 3.41352000 3.41368041 0.00029214 3 1520574240 2018.03.09 05:44 3.41360000 3.41352000 3.41352000 3.41364000 3.41366513 0.00024205 4 1520574300 2018.03.09 05:45 3.41365000 3.41376000 3.41365000 3.41376000 3.41367417 0.00019865 3 1520574360 2018.03.09 05:46 3.41375000 3.41364000 3.41364000 3.41375000 3.41367091 0.00019081 3 1520574420 2018.03.09 05:47 3.41355000 3.41355000 3.41338000 3.41355000 3.41365940 0.00017523 3 1520574480 2018.03.09 05:48 3.41363000 3.41379000 3.41363000 3.41379000 3.41367183 0.00016043 3 1520574540 2018.03.09 05:49 3.41385000 3.41395000 3.41385000 3.41400000 3.41369833 0.00017935 3 1520574600 2018.03.09 05:50 3.41399000 3.41398000 3.41398000 3.41399000 3.41372515 0.00017559 3 1520574660 2018.03.09 05:51 3.41402000 3.41398000 3.41398000 3.41402000 3.41374942 0.00017508 2 1520574720 2018.03.09 05:52 3.41400000 3.41399000 3.41399000 3.41400000 3.41377234 0.00018884 2 1520574780 2018.03.09 05:53 3.41411000 3.41412000 3.41411000 3.41412000 3.41380545 0.00021078 2 1520574840 2018.03.09 05:54 3.41370000 3.41363000 3.41363000 3.41370000 3.41378874 0.00020747 3 1520574900 2018.03.09 05:55 3.41360000 3.41375000 3.41360000 3.41375000 3.41378505 0.00020538 5 1520574960 2018.03.09 05:56 3.41382000 3.41406000 3.41382000 3.41406000 3.41381123 0.00022059 4 1520575020 2018.03.09 05:57 3.41426000 3.41400000 3.41400000 3.41426000 3.41382921 0.00022983 3 1520575080 2018.03.09 05:58 3.41393000 3.41376000 3.41376000 3.41393000 3.41382262 0.00021391 3 1520575140 2018.03.09 05:59 3.41394000 3.41379000 3.41379000 3.41394000 3.41381951 0.00020794 3 1520575200 2018.03.09 06:00 3.41367000 3.41402000 3.41361000 3.41402000 3.41383861 0.00021293 4 1520575260 2018.03.09 06:01 3.41395000 3.41389000 3.41389000 3.41395000 3.41384350 0.00019837 2 1520575320 2018.03.09 06:02 3.41392000 3.41389000 3.41389000 3.41392000 3.41384793 0.00018263 2 1520575380 2018.03.09 06:03 3.41390000 3.41400000 3.41390000 3.41400000 3.41386241 0.00017083 3 1520575440 2018.03.09 06:04 3.41413000 3.41398000 3.41398000 3.41413000 3.41387361 0.00015434 3 1520575500 2018.03.09 06:05 3.41379000 3.41369000 3.41360000 3.41379000 3.41385613 0.00015857 3 1520575560 2018.03.09 06:06 3.41398000 3.41393000 3.41389000 3.41398000 3.41386316 0.00015064 4 1520575620 2018.03.09 06:07 3.41394000 3.41366000 3.41366000 3.41394000 3.41384381 0.00014622 2 1520575680 2018.03.09 06:08 3.41377000 3.41369000 3.41369000 3.41377000 3.41382916 0.00015469 2 1520575740 2018.03.09 06:09 3.41357000 3.41354000 3.41354000 3.41357000 3.41380162 0.00017392 2 1520575800 2018.03.09 06:10 3.41329000 3.41329000 3.41320000 3.41329000 3.41375290 0.00021720 3 1520575860 2018.03.09 06:11 3.41308000 3.41331000 3.41308000 3.41331000 3.41371072 0.00024519 4 1520575920 2018.03.09 06:12 3.41331000 3.41343000 3.41331000 3.41345000 3.41368398 0.00025322 3 1520575980 2018.03.09 06:13 3.41341000 3.41344000 3.41341000 3.41344000 3.41366075 0.00024621 2 1520576040 2018.03.09 06:14 3.41369000 3.41347000 3.41347000 3.41369000 3.41364258 0.00025538 2 1520576100 2018.03.09 06:15 3.41375000 3.41377000 3.41372000 3.41377000 3.41365471 0.00025193 3 1520576160 2018.03.09 06:16 3.41375000 3.41355000 3.41355000 3.41375000 3.41364474 0.00023855 3 1520576220 2018.03.09 06:17 3.41348000 3.41338000 3.41333000 3.41348000 3.41361953 0.00023709 3 1520576280 2018.03.09 06:18 3.41341000 3.41318000 3.41318000 3.41341000 3.41357767 0.00026224 4 1520576340 2018.03.09 06:19 3.41316000 3.41317000 3.41313000 3.41317000 3.41353884 0.00028134 3 1520576400 2018.03.09 06:20 3.41339000 3.41341000 3.41338000 3.41341000 3.41352657 0.00026392 3 1520576460 2018.03.09 06:21 3.41345000 3.41344000 3.41323000 3.41345000 3.41351833 0.00025310 5 1520576520 2018.03.09 06:22 3.41335000 3.41301000 3.41301000 3.41335000 3.41346992 0.00026886 3 1520576580 2018.03.09 06:23 3.41290000 3.41259000 3.41259000 3.41300000 3.41338611 0.00031631 6 1520576640 2018.03.09 06:24 3.41265000 3.41275000 3.41265000 3.41285000 3.41332553 0.00032586 8 1520576700 2018.03.09 06:25 3.41276000 3.41277000 3.41276000 3.41285000 3.41327262 0.00034525 5 1520576760 2018.03.09 06:26 3.41285000 3.41285000 3.41283000 3.41289000 3.41323237 0.00033036 5 1520576820 2018.03.09 06:27 3.41295000 3.41283000 3.41283000 3.41299000 3.41319405 0.00033228 5 1520576880 2018.03.09 06:28 3.41281000 3.41300000 3.41281000 3.41300000 3.41317557 0.00031763 6 1520576940 2018.03.09 06:29 3.41283000 3.41283000 3.41280000 3.41283000 3.41314266 0.00031806 3 1520577000 2018.03.09 06:30 3.41295000 3.41309000 3.41295000 3.41311000 3.41313764 0.00031694 5 1520577060 2018.03.09 06:31 3.41315000 3.41345000 3.41315000 3.41345000 3.41316739 0.00032058 6 1520577120 2018.03.09 06:32 3.41335000 3.41315000 3.41301000 3.41336000 3.41316574 0.00031513 6 1520577180 2018.03.09 06:33 3.41325000 3.41351000 3.41325000 3.41351000 3.41319852 0.00032082 4 1520577240 2018.03.09 06:34 3.41346000 3.41342000 3.41342000 3.41351000 3.41321962 0.00032228 4 1520577300 2018.03.09 06:35 3.41345000 3.41323000 3.41323000 3.41351000 3.41322061 0.00029817 6 1520577360 2018.03.09 06:36 3.41325000 3.41340000 3.41325000 3.41342000 3.41323769 0.00029785 3 1520577420 2018.03.09 06:37 3.41349000 3.41407000 3.41349000 3.41407000 3.41331696 0.00037595 4 1520577480 2018.03.09 06:38 3.41410000 3.41416000 3.41410000 3.41424000 3.41339725 0.00044734 6 1520577540 2018.03.09 06:39 3.41408000 3.41409000 3.41408000 3.41422000 3.41346322 0.00049496 3 1520577600 2018.03.09 06:40 3.41399000 3.41400000 3.41399000 3.41410000 3.41351435 0.00052952 4 1520577660 2018.03.09 06:41 3.41406000 3.41399000 3.41399000 3.41406000 3.41355965 0.00055860 2 1520577720 2018.03.09 06:42 3.41387000 3.41387000 3.41387000 3.41391000 3.41358920 0.00056113 3 1520577780 2018.03.09 06:43 3.41390000 3.41384000 3.41381000 3.41390000 3.41361309 0.00052629 3 1520577840 2018.03.09 06:44 3.41382000 3.41380000 3.41379000 3.41382000 3.41363089 0.00049698 3 1520577900 2018.03.09 06:45 3.41362000 3.41396000 3.41362000 3.41396000 3.41366223 0.00047206 4 1520577960 2018.03.09 06:46 3.41404000 3.41407000 3.41404000 3.41407000 3.41370107 0.00045326 2 1520578020 2018.03.09 06:47 3.41412000 3.41395000 3.41393000 3.41412000 3.41372478 0.00041698 4 1520578080 2018.03.09 06:48 3.41408000 3.41419000 3.41408000 3.41419000 3.41376908 0.00040283 3 1520578140 2018.03.09 06:49 3.41430000 3.41422000 3.41422000 3.41430000 3.41381203 0.00036035 3 1520578200 2018.03.09 06:50 3.41423000 3.41402000 3.41402000 3.41423000 3.41383183 0.00032565 2 1520578260 2018.03.09 06:51 3.41403000 3.41408000 3.41398000 3.41408000 3.41385547 0.00031857 3 1520578320 2018.03.09 06:52 3.41405000 3.41402000 3.41399000 3.41405000 3.41387114 0.00027745 3 1520578380 2018.03.09 06:53 3.41397000 3.41398000 3.41381000 3.41398000 3.41388151 0.00026493 4 1520578440 2018.03.09 06:54 3.41388000 3.41384000 3.41384000 3.41388000 3.41387755 0.00024514 2 1520578500 2018.03.09 06:55 3.41372000 3.41377000 3.41361000 3.41378000 3.41386731 0.00020402 4 1520578560 2018.03.09 06:56 3.41362000 3.41292000 3.41292000 3.41362000 3.41377709 0.00031175 4 1520578620 2018.03.09 06:57 3.41290000 3.41291000 3.41290000 3.41291000 3.41369451 0.00039366 2 1520578680 2018.03.09 06:58 3.41290000 3.41271000 3.41271000 3.41290000 3.41360075 0.00047258 3 1520578740 2018.03.09 06:59 3.41286000 3.41267000 3.41267000 3.41286000 3.41351210 0.00053601 3 1520578800 2018.03.09 07:00 3.41272000 3.41280000 3.41272000 3.41280000 3.41344429 0.00057289 3 1520578860 2018.03.09 07:01 3.41279000 3.41277000 3.41277000 3.41282000 3.41338007 0.00060222 3 1520578920 2018.03.09 07:02 3.41282000 3.41282000 3.41282000 3.41282000 3.41332673 0.00062381 1 1520578980 2018.03.09 07:03 3.41284000 3.41294000 3.41284000 3.41294000 3.41328990 0.00063181 3 1520579040 2018.03.09 07:04 3.41299000 3.41286000 3.41286000 3.41299000 3.41324895 0.00064207 3 1520579100 2018.03.09 07:05 3.41290000 3.41292000 3.41290000 3.41292000 3.41321763 0.00063582 2 1520579160 2018.03.09 07:06 3.41293000 3.41293000 3.41293000 3.41293000 3.41319023 0.00061722 1 1520579220 2018.03.09 07:07 3.41305000 3.41305000 3.41305000 3.41305000 3.41317688 0.00059729 1 1520579280 2018.03.09 07:08 3.41302000 3.41278000 3.41278000 3.41302000 3.41313908 0.00056595 5 1520579340 2018.03.09 07:09 3.41282000 3.41295000 3.41282000 3.41295000 3.41312107 0.00051548 3 1520579400 2018.03.09 07:10 3.41292000 3.41321000 3.41292000 3.41321000 3.41312954 0.00047471 3 1520579460 2018.03.09 07:11 3.41310000 3.41299000 3.41290000 3.41310000 3.41311625 0.00042466 4 1520579520 2018.03.09 07:12 3.41301000 3.41309000 3.41301000 3.41309000 3.41311375 0.00037307 2 1520579580 2018.03.09 07:13 3.41319000 3.41328000 3.41319000 3.41328000 3.41312958 0.00032644 2 1520579640 2018.03.09 07:14 3.41328000 3.41321000 3.41313000 3.41328000 3.41313724 0.00028986 3 1520579700 2018.03.09 07:15 3.41339000 3.41324000 3.41324000 3.41339000 3.41314703 0.00026123 3 1520579760 2018.03.09 07:16 3.41326000 3.41324000 3.41324000 3.41326000 3.41315588 0.00026332 2 1520579820 2018.03.09 07:17 3.41322000 3.41322000 3.41322000 3.41322000 3.41316199 0.00026202 1 1520579880 2018.03.09 07:18 3.41324000 3.41317000 3.41308000 3.41324000 3.41316275 0.00024224 3 1520579940 2018.03.09 07:19 3.41306000 3.41303000 3.41303000 3.41306000 3.41315011 0.00020999 3 1520580000 2018.03.09 07:20 3.41305000 3.41311000 3.41305000 3.41311000 3.41314629 0.00019294 3 1520580060 2018.03.09 07:21 3.41310000 3.41311000 3.41310000 3.41311000 3.41314283 0.00017208 2 1520580120 2018.03.09 07:22 3.41313000 3.41313000 3.41313000 3.41317000 3.41314161 0.00015569 3 1520580180 2018.03.09 07:23 3.41310000 3.41291000 3.41291000 3.41319000 3.41311955 0.00014927 4 1520580240 2018.03.09 07:24 3.41294000 3.41276000 3.41276000 3.41294000 3.41308531 0.00015138 3 1520580300 2018.03.09 07:25 3.41284000 3.41281000 3.41281000 3.41284000 3.41305909 0.00015733 2 1520580360 2018.03.09 07:26 3.41280000 3.41237000 3.41237000 3.41280000 3.41299346 0.00022033 4 1520580420 2018.03.09 07:27 3.41237000 3.41211000 3.41189000 3.41237000 3.41290932 0.00030534 4 1520580480 2018.03.09 07:28 3.41209000 3.41216000 3.41193000 3.41216000 3.41283796 0.00036343 4 1520580540 2018.03.09 07:29 3.41216000 3.41175000 3.41175000 3.41216000 3.41273434 0.00046173 5 1520580600 2018.03.09 07:30 3.41191000 3.41194000 3.41191000 3.41194000 3.41265869 0.00050384 2 1520580660 2018.03.09 07:31 3.41195000 3.41212000 3.41195000 3.41212000 3.41260739 0.00052799 4 1520580720 2018.03.09 07:32 3.41191000 3.41194000 3.41191000 3.41195000 3.41254383 0.00055596 3 1520580780 2018.03.09 07:33 3.41191000 3.41176000 3.41176000 3.41191000 3.41246918 0.00057863 3 1520580840 2018.03.09 07:34 3.41176000 3.41205000 3.41167000 3.41205000 3.41242926 0.00057264 4 1520580900 2018.03.09 07:35 3.41209000 3.41186000 3.41186000 3.41232000 3.41237504 0.00056995 5 1520580960 2018.03.09 07:36 3.41177000 3.41192000 3.41177000 3.41192000 3.41233170 0.00055422 3 1520581020 2018.03.09 07:37 3.41197000 3.41199000 3.41197000 3.41199000 3.41229916 0.00052825 2 1520581080 2018.03.09 07:38 3.41197000 3.41220000 3.41197000 3.41220000 3.41228972 0.00049265 3 1520581140 2018.03.09 07:39 3.41220000 3.41197000 3.41182000 3.41220000 3.41225927 0.00047103 5 1520581200 2018.03.09 07:40 3.41202000 3.41193000 3.41191000 3.41202000 3.41222791 0.00043686 6 1520581260 2018.03.09 07:41 3.41194000 3.41206000 3.41194000 3.41206000 3.41221192 0.00039026 3 1520581320 2018.03.09 07:42 3.41222000 3.41264000 3.41222000 3.41264000 3.41225269 0.00035357 4 1520581380 2018.03.09 07:43 3.41264000 3.41265000 3.41256000 3.41268000 3.41229053 0.00034719 6 1520581440 2018.03.09 07:44 3.41267000 3.41281000 3.41267000 3.41281000 3.41234000 0.00037305 3 1520581500 2018.03.09 07:45 3.41299000 3.41281000 3.41273000 3.41299000 3.41238476 0.00039750 5 1520581560 2018.03.09 07:46 3.41270000 3.41251000 3.41251000 3.41270000 3.41239669 0.00040535 3 1520581620 2018.03.09 07:47 3.41255000 3.41254000 3.41254000 3.41255000 3.41241034 0.00040904 2 1520581680 2018.03.09 07:48 3.41266000 3.41274000 3.41266000 3.41290000 3.41244173 0.00042803 3 1520581740 2018.03.09 07:49 3.41278000 3.41286000 3.41278000 3.41286000 3.41248157 0.00042860 3 1520581800 2018.03.09 07:50 3.41289000 3.41268000 3.41268000 3.41289000 3.41250047 0.00042207 3 1520581860 2018.03.09 07:51 3.41271000 3.41273000 3.41249000 3.41273000 3.41252233 0.00042587 5 1520581920 2018.03.09 07:52 3.41269000 3.41275000 3.41269000 3.41275000 3.41254401 0.00041707 2 1520581980 2018.03.09 07:53 3.41270000 3.41258000 3.41248000 3.41270000 3.41254744 0.00037971 5 1520582040 2018.03.09 07:54 3.41264000 3.41249000 3.41249000 3.41275000 3.41254197 0.00036164 11 1520582100 2018.03.09 07:55 3.41249000 3.41228000 3.41225000 3.41249000 3.41251702 0.00032763 6 1520582160 2018.03.09 07:56 3.41231000 3.41214000 3.41214000 3.41231000 3.41248111 0.00030724 6 1520582220 2018.03.09 07:57 3.41214000 3.41186000 3.41186000 3.41214000 3.41242196 0.00032063 3 1520582280 2018.03.09 07:58 3.41188000 3.41187000 3.41187000 3.41205000 3.41236939 0.00034751 9 1520582340 2018.03.09 07:59 3.41185000 3.41235000 3.41185000 3.41235000 3.41236754 0.00033639 9 1520582400 2018.03.09 08:00 3.41235000 3.41187000 3.41187000 3.41245000 3.41232016 0.00035646 22 1520582460 2018.03.09 08:01 3.41205000 3.41215000 3.41205000 3.41225000 3.41230395 0.00036070 13 1520582520 2018.03.09 08:02 3.41214000 3.41205000 3.41205000 3.41214000 3.41227977 0.00036695 8 1520582580 2018.03.09 08:03 3.41198000 3.41175000 3.41175000 3.41198000 3.41222931 0.00039446 3 1520582640 2018.03.09 08:04 3.41165000 3.41165000 3.41153000 3.41175000 3.41217414 0.00041232 28 1520582700 2018.03.09 08:05 3.41155000 3.41165000 3.41135000 3.41165000 3.41212422 0.00041963 19 1520582760 2018.03.09 08:06 3.41155000 3.41165000 3.41155000 3.41185000 3.41207906 0.00043780 15 1520582820 2018.03.09 08:07 3.41175000 3.41165000 3.41165000 3.41185000 3.41203820 0.00044809 13 1520582880 2018.03.09 08:08 3.41175000 3.41175000 3.41155000 3.41195000 3.41201075 0.00043190 23 1520582940 2018.03.09 08:09 3.41175000 3.41165000 3.41155000 3.41195000 3.41197639 0.00040342 29 1520583000 2018.03.09 08:10 3.41175000 3.41175000 3.41175000 3.41195000 3.41195483 0.00037866 16 1520583060 2018.03.09 08:11 3.41185000 3.41185000 3.41175000 3.41185000 3.41194485 0.00033857 3 1520583120 2018.03.09 08:12 3.41185000 3.41185000 3.41175000 3.41185000 3.41193581 0.00028757 4 1520583180 2018.03.09 08:13 3.41185000 3.41185000 3.41175000 3.41195000 3.41192764 0.00024877 8 1520583240 2018.03.09 08:14 3.41185000 3.41175000 3.41165000 3.41185000 3.41191072 0.00021433 24 1520583300 2018.03.09 08:15 3.41185000 3.41165000 3.41165000 3.41205000 3.41188589 0.00019867 23 1520583360 2018.03.09 08:16 3.41175000 3.41185000 3.41165000 3.41195000 3.41188247 0.00018943 21 1520583420 2018.03.09 08:17 3.41195000 3.41285000 3.41195000 3.41295000 3.41197462 0.00030510 30 1520583480 2018.03.09 08:18 3.41285000 3.41265000 3.41265000 3.41295000 3.41203894 0.00035731 21 1520583540 2018.03.09 08:19 3.41255000 3.41265000 3.41245000 3.41265000 3.41209714 0.00039753 17 1520583600 2018.03.09 08:20 3.41255000 3.41265000 3.41245000 3.41265000 3.41214979 0.00043292 8 1520583660 2018.03.09 08:21 3.41265000 3.41225000 3.41225000 3.41265000 3.41215933 0.00043755 19 1520583720 2018.03.09 08:22 3.41215000 3.41205000 3.41205000 3.41235000 3.41214892 0.00043314 10 1520583780 2018.03.09 08:23 3.41195000 3.41205000 3.41175000 3.41205000 3.41213950 0.00042089 10 1520583840 2018.03.09 08:24 3.41195000 3.41185000 3.41175000 3.41195000 3.41211193 0.00040268 10 1520583900 2018.03.09 08:25 3.41175000 3.41185000 3.41175000 3.41185000 3.41208698 0.00038755 3 1520583960 2018.03.09 08:26 3.41175000 3.41155000 3.41145000 3.41175000 3.41203584 0.00038573 21 1520584020 2018.03.09 08:27 3.41155000 3.41215000 3.41155000 3.41225000 3.41204671 0.00037729 24 1520584080 2018.03.09 08:28 3.41205000 3.41195000 3.41185000 3.41205000 3.41203750 0.00037186 10 1520584140 2018.03.09 08:29 3.41185000 3.41165000 3.41155000 3.41185000 3.41200060 0.00037344 15 1520584200 2018.03.09 08:30 3.41165000 3.41165000 3.41165000 3.41185000 3.41196721 0.00038150 17 1520584260 2018.03.09 08:31 3.41165000 3.41175000 3.41165000 3.41195000 3.41194652 0.00038734 30 1520584320 2018.03.09 08:32 3.41185000 3.41165000 3.41151000 3.41185000 3.41191828 0.00039828 23 1520584380 2018.03.09 08:33 3.41175000 3.41185000 3.41175000 3.41195000 3.41191178 0.00039991 15 1520584440 2018.03.09 08:34 3.41185000 3.41105000 3.41105000 3.41185000 3.41182970 0.00046226 21 1520584500 2018.03.09 08:35 3.41105000 3.41105000 3.41075000 3.41105000 3.41175545 0.00051561 30 1520584560 2018.03.09 08:36 3.41115000 3.41138000 3.41115000 3.41145000 3.41171969 0.00053476 25 1520584620 2018.03.09 08:37 3.41138000 3.41136000 3.41115000 3.41145000 3.41168543 0.00048866 22 1520584680 2018.03.09 08:38 3.41135000 3.41155000 3.41135000 3.41165000 3.41167254 0.00044298 26 1520584740 2018.03.09 08:39 3.41145000 3.41135000 3.41115000 3.41145000 3.41164182 0.00039782 17 1520584800 2018.03.09 08:40 3.41125000 3.41115000 3.41105000 3.41125000 3.41159498 0.00035092 16 1520584860 2018.03.09 08:41 3.41115000 3.41205000 3.41115000 3.41205000 3.41163831 0.00033078 26 1520584920 2018.03.09 08:42 3.41205000 3.41165000 3.41165000 3.41225000 3.41163943 0.00031777 31 1520584980 2018.03.09 08:43 3.41175000 3.41215000 3.41165000 3.41215000 3.41168805 0.00032965 18 1520585040 2018.03.09 08:44 3.41215000 3.41205000 3.41195000 3.41225000 3.41172252 0.00034390 21 1520585100 2018.03.09 08:45 3.41205000 3.41205000 3.41195000 3.41225000 3.41175371 0.00035804 11 1520585160 2018.03.09 08:46 3.41205000 3.41225000 3.41185000 3.41225000 3.41180098 0.00038337 26 1520585220 2018.03.09 08:47 3.41215000 3.41225000 3.41205000 3.41225000 3.41184374 0.00040263 20 1520585280 2018.03.09 08:48 3.41225000 3.41195000 3.41195000 3.41235000 3.41185386 0.00040655 13 1520585340 2018.03.09 08:49 3.41185000 3.41145000 3.41145000 3.41185000 3.41181540 0.00039953 9 1520585400 2018.03.09 08:50 3.41145000 3.41145000 3.41145000 3.41145000 3.41178060 0.00039517 3 1520585460 2018.03.09 08:51 3.41145000 3.41165000 3.41145000 3.41195000 3.41176816 0.00039280 24 1520585520 2018.03.09 08:52 3.41155000 3.41145000 3.41135000 3.41165000 3.41173786 0.00039095 17 1520585580 2018.03.09 08:53 3.41135000 3.41125000 3.41115000 3.41145000 3.41169140 0.00039493 20 1520585640 2018.03.09 08:54 3.41115000 3.41135000 3.41105000 3.41145000 3.41165888 0.00037292 14 1520585700 2018.03.09 08:55 3.41135000 3.41155000 3.41125000 3.41185000 3.41164851 0.00034843 25 1520585760 2018.03.09 08:56 3.41155000 3.41105000 3.41105000 3.41175000 3.41159151 0.00037307 10 1520585820 2018.03.09 08:57 3.41095000 3.41085000 3.41075000 3.41105000 3.41152089 0.00041679 8 1520585880 2018.03.09 08:58 3.41075000 3.41115000 3.41025000 3.41115000 3.41148557 0.00043329 33 1520585940 2018.03.09 08:59 3.41125000 3.40989000 3.40989000 3.41125000 3.41133361 0.00059272 18 1520586000 2018.03.09 09:00 3.41034000 3.41193000 3.41010000 3.41198000 3.41139041 0.00058624 30 1520586060 2018.03.09 09:01 3.41174000 3.41194000 3.41174000 3.41230000 3.41144275 0.00056695 10 1520586120 2018.03.09 09:02 3.41194000 3.41215000 3.41170000 3.41255000 3.41151011 0.00057352 46 1520586180 2018.03.09 09:03 3.41219000 3.41275000 3.41219000 3.41275000 3.41162819 0.00061090 27 1520586240 2018.03.09 09:04 3.41270000 3.41250000 3.41250000 3.41284000 3.41171122 0.00063776 35 1520586300 2018.03.09 09:05 3.41250000 3.41237000 3.41225000 3.41255000 3.41177396 0.00065817 30 1520586360 2018.03.09 09:06 3.41237000 3.41235000 3.41225000 3.41247000 3.41182882 0.00067344 13 1520586420 2018.03.09 09:07 3.41225000 3.41225000 3.41195000 3.41235000 3.41186894 0.00068436 26 1520586480 2018.03.09 09:08 3.41228000 3.41215000 3.41195000 3.41245000 3.41189570 0.00069507 25 1520586540 2018.03.09 09:09 3.41225000 3.41205000 3.41165000 3.41235000 3.41191040 0.00069299 23 1520586600 2018.03.09 09:10 3.41209000 3.41185000 3.41165000 3.41215000 3.41190465 0.00068389 28 1520586660 2018.03.09 09:11 3.41185000 3.41165000 3.41135000 3.41216000 3.41188039 0.00067789 27 1520586720 2018.03.09 09:12 3.41165000 3.41195000 3.41155000 3.41228000 3.41188702 0.00067253 43 1520586780 2018.03.09 09:13 3.41205000 3.41185000 3.41185000 3.41226000 3.41188350 0.00065676 29 1520586840 2018.03.09 09:14 3.41175000 3.41176000 3.41165000 3.41195000 3.41187174 0.00064500 26 1520586900 2018.03.09 09:15 3.41176000 3.41215000 3.41165000 3.41225000 3.41189824 0.00064627 68 1520586960 2018.03.09 09:16 3.41215000 3.41206000 3.41185000 3.41225000 3.41191364 0.00061951 55 1520587020 2018.03.09 09:17 3.41206000 3.41098000 3.41085000 3.41206000 3.41182472 0.00061146 65 1520587080 2018.03.09 09:18 3.41098000 3.41132000 3.41077000 3.41132000 3.41177666 0.00061068 21 1520587140 2018.03.09 09:19 3.41132000 3.41177000 3.41114000 3.41177000 3.41177602 0.00044185 28 1520587200 2018.03.09 09:20 3.41177000 3.41157000 3.41135000 3.41177000 3.41175640 0.00045189 22 1520587260 2018.03.09 09:21 3.41155000 3.41113000 3.41097000 3.41155000 3.41169674 0.00049645 24 1520587320 2018.03.09 09:22 3.41107000 3.41085000 3.41085000 3.41107000 3.41161610 0.00055296 17 1520587380 2018.03.09 09:23 3.41095000 3.41075000 3.41075000 3.41128000 3.41153362 0.00055717 36 1520587440 2018.03.09 09:24 3.41075000 3.41080000 3.41075000 3.41116000 3.41146375 0.00056219 31 1520587500 2018.03.09 09:25 3.41085000 3.41070000 3.41070000 3.41105000 3.41139101 0.00057344 23 1520587560 2018.03.09 09:26 3.41070000 3.41015000 3.41015000 3.41088000 3.41127282 0.00062969 33 1520587620 2018.03.09 09:27 3.41007000 3.41045000 3.40998000 3.41065000 3.41119445 0.00063893 44 1520587680 2018.03.09 09:28 3.41045000 3.41065000 3.41025000 3.41075000 3.41114260 0.00062714 38 1520587740 2018.03.09 09:29 3.41058000 3.41025000 3.40965000 3.41058000 3.41105759 0.00064374 78 1520587800 2018.03.09 09:30 3.41025000 3.41115000 3.41025000 3.41115000 3.41106639 0.00061730 81 1520587860 2018.03.09 09:31 3.41105000 3.41095000 3.41095000 3.41115000 3.41105531 0.00060576 35 1520587920 2018.03.09 09:32 3.41085000 3.41105000 3.41075000 3.41105000 3.41105480 0.00057183 32 1520587980 2018.03.09 09:33 3.41105000 3.41135000 3.41075000 3.41135000 3.41108292 0.00054629 33 1520588040 2018.03.09 09:34 3.41135000 3.41145000 3.41125000 3.41175000 3.41111788 0.00053284 31 1520588100 2018.03.09 09:35 3.41145000 3.41225000 3.41145000 3.41255000 3.41122570 0.00056054 52 1520588160 2018.03.09 09:36 3.41215000 3.41175000 3.41145000 3.41215000 3.41127563 0.00055820 69 1520588220 2018.03.09 09:37 3.41165000 3.41165000 3.41135000 3.41185000 3.41131129 0.00057276 58 1520588280 2018.03.09 09:38 3.41175000 3.41155000 3.41145000 3.41205000 3.41133402 0.00058355 39 1520588340 2018.03.09 09:39 3.41155000 3.41145000 3.41145000 3.41175000 3.41134507 0.00058060 39 1520588400 2018.03.09 09:40 3.41145000 3.41175000 3.41125000 3.41175000 3.41138363 0.00060237 59 1520588460 2018.03.09 09:41 3.41165000 3.41195000 3.41145000 3.41215000 3.41143757 0.00063586 48 1520588520 2018.03.09 09:42 3.41195000 3.41195000 3.41185000 3.41215000 3.41148637 0.00065250 30 1520588580 2018.03.09 09:43 3.41185000 3.41275000 3.41185000 3.41305000 3.41160672 0.00073337 58 1520588640 2018.03.09 09:44 3.41275000 3.41255000 3.41245000 3.41275000 3.41169656 0.00077281 34 1520588700 2018.03.09 09:45 3.41255000 3.41325000 3.41255000 3.41325000 3.41184450 0.00086247 50 1520588760 2018.03.09 09:46 3.41315000 3.41345000 3.41315000 3.41345000 3.41199741 0.00089602 26 1520588820 2018.03.09 09:47 3.41345000 3.41295000 3.41285000 3.41345000 3.41208813 0.00087843 31 1520588880 2018.03.09 09:48 3.41285000 3.41265000 3.41245000 3.41295000 3.41214164 0.00084052 49 1520588940 2018.03.09 09:49 3.41255000 3.41345000 3.41245000 3.41355000 3.41226625 0.00080484 43 1520589000 2018.03.09 09:50 3.41335000 3.41355000 3.41275000 3.41365000 3.41238851 0.00083827 46 1520589060 2018.03.09 09:51 3.41365000 3.41355000 3.41325000 3.41385000 3.41249913 0.00083377 65 1520589120 2018.03.09 09:52 3.41355000 3.41295000 3.41265000 3.41365000 3.41254207 0.00078092 69 1520589180 2018.03.09 09:53 3.41285000 3.41325000 3.41285000 3.41325000 3.41260949 0.00075723 24 1520589240 2018.03.09 09:54 3.41315000 3.41285000 3.41285000 3.41325000 3.41263240 0.00071496 21 1520589300 2018.03.09 09:55 3.41285000 3.41285000 3.41265000 3.41315000 3.41265312 0.00071259 26 1520589360 2018.03.09 09:56 3.41285000 3.41265000 3.41255000 3.41285000 3.41265282 0.00068338 25 1520589420 2018.03.09 09:57 3.41265000 3.41140000 3.41107000 3.41265000 3.41253351 0.00071118 60 1520589480 2018.03.09 09:58 3.41145000 3.41150000 3.41135000 3.41205000 3.41243508 0.00073518 78 1520589540 2018.03.09 09:59 3.41155000 3.41078000 3.41068000 3.41155000 3.41227745 0.00084039 82 1520589600 2018.03.09 10:00 3.41080000 3.41088000 3.41045000 3.41135000 3.41214436 0.00093935 118 1520589660 2018.03.09 10:01 3.41090000 3.41029000 3.41027000 3.41090000 3.41196775 0.00109562 55 1520589720 2018.03.09 10:02 3.41032000 3.41095000 3.40980000 3.41105000 3.41187083 0.00116198 97 1520589780 2018.03.09 10:03 3.41096000 3.41105000 3.41065000 3.41105000 3.41179265 0.00119361 89 1520589840 2018.03.09 10:04 3.41110000 3.41166000 3.41085000 3.41175000 3.41178002 0.00118734 67 1520589900 2018.03.09 10:05 3.41165000 3.41099000 3.41076000 3.41170000 3.41170478 0.00118286 83 1520589960 2018.03.09 10:06 3.41099000 3.41068000 3.41068000 3.41099000 3.41160718 0.00117266 62 1520590020 2018.03.09 10:07 3.41068000 3.41054000 3.41036000 3.41106000 3.41150554 0.00119018 59 1520590080 2018.03.09 10:08 3.41052000 3.41180000 3.41051000 3.41195000 3.41153359 0.00115547 89 1520590140 2018.03.09 10:09 3.41180000 3.41185000 3.41155000 3.41198000 3.41156372 0.00106831 73 1520590200 2018.03.09 10:10 3.41185000 3.41185000 3.41165000 3.41185000 3.41159099 0.00096982 68 1520590260 2018.03.09 10:11 3.41175000 3.41235000 3.41165000 3.41245000 3.41166327 0.00087937 84 1520590320 2018.03.09 10:12 3.41225000 3.41111000 3.41111000 3.41235000 3.41161058 0.00083554 75 1520590380 2018.03.09 10:13 3.41106000 3.41165000 3.41097000 3.41185000 3.41161434 0.00075153 90 1520590440 2018.03.09 10:14 3.41175000 3.41135000 3.41119000 3.41195000 3.41158916 0.00069443 70 1520590500 2018.03.09 10:15 3.41135000 3.41226000 3.41119000 3.41245000 3.41165305 0.00067537 93 1520590560 2018.03.09 10:16 3.41225000 3.41295000 3.41225000 3.41305000 3.41177657 0.00075476 126 1520590620 2018.03.09 10:17 3.41295000 3.41255000 3.41245000 3.41306000 3.41185023 0.00080357 69 1520590680 2018.03.09 10:18 3.41255000 3.41226000 3.41175000 3.41255000 3.41188925 0.00082318 85 1520590740 2018.03.09 10:19 3.41226000 3.41265000 3.41216000 3.41265000 3.41196171 0.00083342 70 1520590800 2018.03.09 10:20 3.41275000 3.41238000 3.41232000 3.41275000 3.41200154 0.00081889 69 1520590860 2018.03.09 10:21 3.41235000 3.41085000 3.41085000 3.41275000 3.41189187 0.00073030 92 1520590920 2018.03.09 10:22 3.41075000 3.40969000 3.40925000 3.41075000 3.41168217 0.00081413 89 1520590980 2018.03.09 10:23 3.40985000 3.40952000 3.40952000 3.41032000 3.41147625 0.00092915 84 1520591040 2018.03.09 10:24 3.40947000 3.41007000 3.40930000 3.41015000 3.41134232 0.00098798 75 1520591100 2018.03.09 10:25 3.40996000 3.41059000 3.40965000 3.41095000 3.41127067 0.00100916 99 1520591160 2018.03.09 10:26 3.41064000 3.41095000 3.41055000 3.41102000 3.41124013 0.00100928 55 1520591220 2018.03.09 10:27 3.41095000 3.41105000 3.41010000 3.41115000 3.41122202 0.00100260 94 1520591280 2018.03.09 10:28 3.41105000 3.41114000 3.41068000 3.41115000 3.41121421 0.00099625 66 1520591340 2018.03.09 10:29 3.41115000 3.41238000 3.41087000 3.41238000 3.41132524 0.00099678 75 1520591400 2018.03.09 10:30 3.41238000 3.41205000 3.41188000 3.41238000 3.41139426 0.00099402 70 1520591460 2018.03.09 10:31 3.41215000 3.41215000 3.41205000 3.41235000 3.41146624 0.00098173 58 1520591520 2018.03.09 10:32 3.41215000 3.41137000 3.41115000 3.41220000 3.41145707 0.00097903 80 1520591580 2018.03.09 10:33 3.41133000 3.41045000 3.41005000 3.41138000 3.41136116 0.00100594 67 1520591640 2018.03.09 10:34 3.41045000 3.40998000 3.40978000 3.41045000 3.41122962 0.00106088 80 1520591700 2018.03.09 10:35 3.40996000 3.40945000 3.40945000 3.41016000 3.41106013 0.00112141 80 1520591760 2018.03.09 10:36 3.40945000 3.40965000 3.40945000 3.41000000 3.41092584 0.00109368 91 1520591820 2018.03.09 10:37 3.40965000 3.40975000 3.40937000 3.40985000 3.41081385 0.00106976 74 1520591880 2018.03.09 10:38 3.40975000 3.40985000 3.40955000 3.41035000 3.41072206 0.00104493 60 1520591940 2018.03.09 10:39 3.40970000 3.41015000 3.40945000 3.41036000 3.41066757 0.00095920 95 1520592000 2018.03.09 10:40 3.41008000 3.41035000 3.40975000 3.41046000 3.41063733 0.00087956 55 1520592060 2018.03.09 10:41 3.41035000 3.41025000 3.41015000 3.41071000 3.41060044 0.00087931 75 1520592120 2018.03.09 10:42 3.41025000 3.41115000 3.41015000 3.41118000 3.41065278 0.00086491 81 1520592180 2018.03.09 10:43 3.41125000 3.41168000 3.41090000 3.41183000 3.41075061 0.00085586 108 1520592240 2018.03.09 10:44 3.41175000 3.41165000 3.41145000 3.41245000 3.41083627 0.00086505 83 1520592300 2018.03.09 10:45 3.41164000 3.41258000 3.41145000 3.41264000 3.41100234 0.00095038 87 1520592360 2018.03.09 10:46 3.41263000 3.41276000 3.41263000 3.41355000 3.41116973 0.00104357 107 1520592420 2018.03.09 10:47 3.41275000 3.41245000 3.41245000 3.41325000 3.41129166 0.00110064 89 1520592480 2018.03.09 10:48 3.41245000 3.41245000 3.41205000 3.41265000 3.41140198 0.00115141 99 1520592540 2018.03.09 10:49 3.41235000 3.41225000 3.41205000 3.41244000 3.41148274 0.00116867 92 1520592600 2018.03.09 10:50 3.41235000 3.41220000 3.41187000 3.41285000 3.41155105 0.00119519 82 1520592660 2018.03.09 10:51 3.41219000 3.41145000 3.41119000 3.41221000 3.41154143 0.00118420 46 1520592720 2018.03.09 10:52 3.41144000 3.41098000 3.41079000 3.41155000 3.41148796 0.00117026 57 1520592780 2018.03.09 10:53 3.41098000 3.41085000 3.41065000 3.41115000 3.41142720 0.00113657 92 1520592840 2018.03.09 10:54 3.41080000 3.41055000 3.41055000 3.41085000 3.41134366 0.00108702 41 1520592900 2018.03.09 10:55 3.41055000 3.41083000 3.41055000 3.41085000 3.41129474 0.00100151 40 1520592960 2018.03.09 10:56 3.41082000 3.40995000 3.40994000 3.41082000 3.41116667 0.00097569 85 1520593020 2018.03.09 10:57 3.40995000 3.40943000 3.40929000 3.40995000 3.41100127 0.00101866 114 1520593080 2018.03.09 10:58 3.40943000 3.40805000 3.40794000 3.40948000 3.41072020 0.00124165 99 1520593140 2018.03.09 10:59 3.40805000 3.40852000 3.40805000 3.40871000 3.41051066 0.00139162 67 1520593200 2018.03.09 11:00 3.40852000 3.40876000 3.40839000 3.40878000 3.41034393 0.00150311 58 1520593260 2018.03.09 11:01 3.40877000 3.40915000 3.40875000 3.40955000 3.41023022 0.00157037 65 1520593320 2018.03.09 11:02 3.40915000 3.40875000 3.40855000 3.40915000 3.41008925 0.00164433 71 1520593380 2018.03.09 11:03 3.40875000 3.40775000 3.40775000 3.40875000 3.40986646 0.00176461 71 1520593440 2018.03.09 11:04 3.40775000 3.40825000 3.40775000 3.40835000 3.40971251 0.00180909 69 1520593500 2018.03.09 11:05 3.40825000 3.40865000 3.40815000 3.40865000 3.40961132 0.00173992 63 1520593560 2018.03.09 11:06 3.40865000 3.40785000 3.40735000 3.40875000 3.40944358 0.00168241 97 1520593620 2018.03.09 11:07 3.40795000 3.40695000 3.40694000 3.40795000 3.40920609 0.00169075 136 1520593680 2018.03.09 11:08 3.40695000 3.40655000 3.40638000 3.40715000 3.40895313 0.00168530 105 1520593740 2018.03.09 11:09 3.40665000 3.40611000 3.40600000 3.40685000 3.40868236 0.00168595 96 1520593800 2018.03.09 11:10 3.40611000 3.40645000 3.40605000 3.40655000 3.40846975 0.00160141 125 1520593860 2018.03.09 11:11 3.40635000 3.40655000 3.40625000 3.40671000 3.40828692 0.00153824 73 1520593920 2018.03.09 11:12 3.40645000 3.40537000 3.40515000 3.40652000 3.40800912 0.00157941 101 1520593980 2018.03.09 11:13 3.40536000 3.40545000 3.40505000 3.40545000 3.40776539 0.00157209 84 1520594040 2018.03.09 11:14 3.40539000 3.40535000 3.40525000 3.40605000 3.40753535 0.00155398 79 1520594100 2018.03.09 11:15 3.40525000 3.40495000 3.40446000 3.40525000 3.40728913 0.00149029 122 1520594160 2018.03.09 11:16 3.40495000 3.40501000 3.40465000 3.40515000 3.40707207 0.00146046 63 1520594220 2018.03.09 11:17 3.40495000 3.40595000 3.40485000 3.40605000 3.40696521 0.00138506 77 1520594280 2018.03.09 11:18 3.40588000 3.40625000 3.40588000 3.40635000 3.40689709 0.00137300 65 1520594340 2018.03.09 11:19 3.40625000 3.40645000 3.40625000 3.40656000 3.40685451 0.00132639 56 1520594400 2018.03.09 11:20 3.40635000 3.40625000 3.40625000 3.40675000 3.40679694 0.00125769 70 1520594460 2018.03.09 11:21 3.40625000 3.40585000 3.40576000 3.40645000 3.40670675 0.00114500 58 1520594520 2018.03.09 11:22 3.40579000 3.40625000 3.40575000 3.40645000 3.40666325 0.00104353 73 1520594580 2018.03.09 11:23 3.40625000 3.40665000 3.40615000 3.40671000 3.40666199 0.00101447 52 1520594640 2018.03.09 11:24 3.40675000 3.40705000 3.40665000 3.40715000 3.40669894 0.00096898 58 1520594700 2018.03.09 11:25 3.40705000 3.40734000 3.40685000 3.40734000 3.40676000 0.00091102 68 1520594760 2018.03.09 11:26 3.40735000 3.40735000 3.40711000 3.40765000 3.40681619 0.00092375 54 1520594820 2018.03.09 11:27 3.40732000 3.40765000 3.40725000 3.40775000 3.40689560 0.00099235 49 1520594880 2018.03.09 11:28 3.40765000 3.40775000 3.40755000 3.40785000 3.40697697 0.00105764 31 1520594940 2018.03.09 11:29 3.40774000 3.40766000 3.40757000 3.40814000 3.40704202 0.00108920 61 1520595000 2018.03.09 11:30 3.40767000 3.40874000 3.40767000 3.40874000 3.40720373 0.00123148 65 1520595060 2018.03.09 11:31 3.40874000 3.40894000 3.40868000 3.40924000 3.40736909 0.00136698 61 1520595120 2018.03.09 11:32 3.40894000 3.40876000 3.40855000 3.40904000 3.40750156 0.00139230 69 1520595180 2018.03.09 11:33 3.40877000 3.40835000 3.40778000 3.40905000 3.40758236 0.00136504 114 1520595240 2018.03.09 11:34 3.40835000 3.40847000 3.40795000 3.40847000 3.40766690 0.00132101 91 1520595300 2018.03.09 11:35 3.40855000 3.40845000 3.40808000 3.40875000 3.40774148 0.00121372 103 1520595360 2018.03.09 11:36 3.40846000 3.40875000 3.40815000 3.40875000 3.40783753 0.00110318 59 1520595420 2018.03.09 11:37 3.40876000 3.40917000 3.40858000 3.40920000 3.40796443 0.00109653 71 1520595480 2018.03.09 11:38 3.40918000 3.40932000 3.40905000 3.40936000 3.40809353 0.00110307 49 1520595540 2018.03.09 11:39 3.40935000 3.40862000 3.40844000 3.40935000 3.40814367 0.00105860 81 1520595600 2018.03.09 11:40 3.40867000 3.40722000 3.40683000 3.40873000 3.40805570 0.00097563 104 1520595660 2018.03.09 11:41 3.40725000 3.40900000 3.40725000 3.40905000 3.40814564 0.00087057 81 1520595720 2018.03.09 11:42 3.40905000 3.40956000 3.40880000 3.40975000 3.40828034 0.00081912 78 1520595780 2018.03.09 11:43 3.40960000 3.40998000 3.40912000 3.41008000 3.40844221 0.00081723 80 1520595840 2018.03.09 11:44 3.41009000 3.40905000 3.40905000 3.41018000 3.40850010 0.00076506 72 1520595900 2018.03.09 11:45 3.40905000 3.40935000 3.40883000 3.40937000 3.40858104 0.00073715 49 1520595960 2018.03.09 11:46 3.40932000 3.40945000 3.40905000 3.40955000 3.40866380 0.00070039 53 1520596020 2018.03.09 11:47 3.40938000 3.40960000 3.40915000 3.40974000 3.40875296 0.00068187 49 1520596080 2018.03.09 11:48 3.40959000 3.40984000 3.40916000 3.40988000 3.40885649 0.00067165 55 1520596140 2018.03.09 11:49 3.40984000 3.40975000 3.40973000 3.40988000 3.40894158 0.00063176 39 1520596200 2018.03.09 11:50 3.40985000 3.40995000 3.40975000 3.41005000 3.40903762 0.00065632 54 1520596260 2018.03.09 11:51 3.40995000 3.41038000 3.40995000 3.41063000 3.40916547 0.00071256 48 1520596320 2018.03.09 11:52 3.41042000 3.41099000 3.41032000 3.41105000 3.40933923 0.00081390 54 1520596380 2018.03.09 11:53 3.41099000 3.41136000 3.41096000 3.41163000 3.40953169 0.00090903 71 1520596440 2018.03.09 11:54 3.41139000 3.41128000 3.41095000 3.41146000 3.40969819 0.00097122 65 1520596500 2018.03.09 11:55 3.41119000 3.41191000 3.41118000 3.41197000 3.40990884 0.00106884 75 1520596560 2018.03.09 11:56 3.41192000 3.41275000 3.41165000 3.41275000 3.41017943 0.00124199 76 1520596620 2018.03.09 11:57 3.41275000 3.41355000 3.41275000 3.41355000 3.41050044 0.00147799 60 1520596680 2018.03.09 11:58 3.41345000 3.41355000 3.41335000 3.41385000 3.41079087 0.00165754 76 1520596740 2018.03.09 11:59 3.41365000 3.41316000 3.41316000 3.41396000 3.41101650 0.00171368 70 1520596800 2018.03.09 12:00 3.41316000 3.41305000 3.41273000 3.41355000 3.41121017 0.00158585 97 1520596860 2018.03.09 12:01 3.41306000 3.41315000 3.41265000 3.41315000 3.41139491 0.00159372 47 1520596920 2018.03.09 12:02 3.41315000 3.41405000 3.41315000 3.41405000 3.41164778 0.00168292 58 1520596980 2018.03.09 12:03 3.41400000 3.41355000 3.41332000 3.41405000 3.41182894 0.00172206 40 1520597040 2018.03.09 12:04 3.41355000 3.41355000 3.41305000 3.41365000 3.41199285 0.00167123 96 1520597100 2018.03.09 12:05 3.41355000 3.41365000 3.41313000 3.41368000 3.41215068 0.00162083 65 1520597160 2018.03.09 12:06 3.41367000 3.41306000 3.41286000 3.41374000 3.41223728 0.00152280 61 1520597220 2018.03.09 12:07 3.41315000 3.41361000 3.41315000 3.41390000 3.41236801 0.00143674 77 1520597280 2018.03.09 12:08 3.41359000 3.41340000 3.41330000 3.41365000 3.41246630 0.00133589 40 1520597340 2018.03.09 12:09 3.41335000 3.41296000 3.41268000 3.41335000 3.41251332 0.00118879 72 1520597400 2018.03.09 12:10 3.41295000 3.41305000 3.41295000 3.41345000 3.41256443 0.00103555 63 1520597460 2018.03.09 12:11 3.41315000 3.41305000 3.41275000 3.41335000 3.41261068 0.00090195 76 1520597520 2018.03.09 12:12 3.41306000 3.41315000 3.41295000 3.41325000 3.41266204 0.00080936 49 1520597580 2018.03.09 12:13 3.41325000 3.41285000 3.41275000 3.41325000 3.41267994 0.00074573 45 1520597640 2018.03.09 12:14 3.41285000 3.41285000 3.41255000 3.41295000 3.41269614 0.00066569 91 1520597700 2018.03.09 12:15 3.41285000 3.41255000 3.41247000 3.41295000 3.41268222 0.00065443 39 1520597760 2018.03.09 12:16 3.41258000 3.41285000 3.41258000 3.41318000 3.41269820 0.00064198 36 1520597820 2018.03.09 12:17 3.41285000 3.41285000 3.41257000 3.41287000 3.41271266 0.00060233 43 1520597880 2018.03.09 12:18 3.41285000 3.41255000 3.41235000 3.41305000 3.41269716 0.00058546 64 1520597940 2018.03.09 12:19 3.41255000 3.41265000 3.41207000 3.41265000 3.41269267 0.00057965 62 1520598000 2018.03.09 12:20 3.41265000 3.41385000 3.41265000 3.41415000 3.41280289 0.00055261 105 1520598060 2018.03.09 12:21 3.41385000 3.41337000 3.41315000 3.41385000 3.41285690 0.00052766 77 1520598120 2018.03.09 12:22 3.41333000 3.41335000 3.41303000 3.41345000 3.41290387 0.00044189 43 1520598180 2018.03.09 12:23 3.41325000 3.41335000 3.41295000 3.41335000 3.41294635 0.00040883 42 1520598240 2018.03.09 12:24 3.41335000 3.41265000 3.41259000 3.41335000 3.41291813 0.00040224 35 1520598300 2018.03.09 12:25 3.41264000 3.41215000 3.41205000 3.41285000 3.41284498 0.00042772 61 1520598360 2018.03.09 12:26 3.41215000 3.41265000 3.41202000 3.41285000 3.41282641 0.00043376 64 1520598420 2018.03.09 12:27 3.41255000 3.41324000 3.41235000 3.41327000 3.41286580 0.00039542 38 1520598480 2018.03.09 12:28 3.41320000 3.41446000 3.41315000 3.41446000 3.41301762 0.00049491 77 1520598540 2018.03.09 12:29 3.41445000 3.41400000 3.41398000 3.41465000 3.41311118 0.00053974 75 1520598600 2018.03.09 12:30 3.41396000 3.41445000 3.41375000 3.41445000 3.41323869 0.00062352 78 1520598660 2018.03.09 12:31 3.41445000 3.41409000 3.41407000 3.41446000 3.41331977 0.00066091 59 1520598720 2018.03.09 12:32 3.41410000 3.41485000 3.41410000 3.41515000 3.41346550 0.00076494 80 1520598780 2018.03.09 12:33 3.41485000 3.41475000 3.41466000 3.41507000 3.41358784 0.00082805 50 1520598840 2018.03.09 12:34 3.41468000 3.41393000 3.41346000 3.41487000 3.41362042 0.00082200 82 1520598900 2018.03.09 12:35 3.41397000 3.41378000 3.41353000 3.41397000 3.41363562 0.00078983 62 1520598960 2018.03.09 12:36 3.41367000 3.41384000 3.41342000 3.41386000 3.41365509 0.00077404 39 1520599020 2018.03.09 12:37 3.41385000 3.41361000 3.41361000 3.41403000 3.41365079 0.00075246 49 1520599080 2018.03.09 12:38 3.41362000 3.41382000 3.41357000 3.41395000 3.41366691 0.00071245 53 1520599140 2018.03.09 12:39 3.41383000 3.41398000 3.41383000 3.41417000 3.41369673 0.00067764 44 1520599200 2018.03.09 12:40 3.41392000 3.41398000 3.41346000 3.41401000 3.41372370 0.00067954 58 1520599260 2018.03.09 12:41 3.41398000 3.41392000 3.41368000 3.41398000 3.41374240 0.00067608 28 1520599320 2018.03.09 12:42 3.41391000 3.41385000 3.41366000 3.41424000 3.41375265 0.00067049 60 1520599380 2018.03.09 12:43 3.41385000 3.41440000 3.41385000 3.41447000 3.41381430 0.00067668 56 1520599440 2018.03.09 12:44 3.41441000 3.41455000 3.41435000 3.41462000 3.41388437 0.00063874 34 1520599500 2018.03.09 12:45 3.41455000 3.41471000 3.41446000 3.41535000 3.41396300 0.00052240 83 1520599560 2018.03.09 12:46 3.41471000 3.41465000 3.41463000 3.41513000 3.41402843 0.00043707 90 1520599620 2018.03.09 12:47 3.41475000 3.41475000 3.41457000 3.41515000 3.41409715 0.00040568 73 1520599680 2018.03.09 12:48 3.41475000 3.41537000 3.41448000 3.41537000 3.41421837 0.00046179 88 1520599740 2018.03.09 12:49 3.41540000 3.41477000 3.41460000 3.41543000 3.41427091 0.00046904 80 1520599800 2018.03.09 12:50 3.41476000 3.41528000 3.41462000 3.41574000 3.41436701 0.00051429 95 1520599860 2018.03.09 12:51 3.41529000 3.41511000 3.41493000 3.41560000 3.41443777 0.00053787 77 1520599920 2018.03.09 12:52 3.41510000 3.41479000 3.41446000 3.41515000 3.41447132 0.00053964 63 1520599980 2018.03.09 12:53 3.41481000 3.41525000 3.41457000 3.41525000 3.41454548 0.00057550 40 1520600040 2018.03.09 12:54 3.41525000 3.41510000 3.41506000 3.41551000 3.41459829 0.00058122 50 1520600100 2018.03.09 12:55 3.41510000 3.41471000 3.41471000 3.41520000 3.41460893 0.00055380 78 1520600160 2018.03.09 12:56 3.41469000 3.41540000 3.41457000 3.41557000 3.41468427 0.00056164 82 1520600220 2018.03.09 12:57 3.41529000 3.41547000 3.41529000 3.41565000 3.41475910 0.00054120 47 1520600280 2018.03.09 12:58 3.41548000 3.41537000 3.41485000 3.41548000 3.41481728 0.00051916 66 1520600340 2018.03.09 12:59 3.41528000 3.41599000 3.41525000 3.41645000 3.41492897 0.00055110 93 1520600400 2018.03.09 13:00 3.41599000 3.41668000 3.41575000 3.41683000 3.41509573 0.00064351 87 1520600460 2018.03.09 13:01 3.41662000 3.41635000 3.41617000 3.41665000 3.41521519 0.00065599 61 1520600520 2018.03.09 13:02 3.41639000 3.41601000 3.41601000 3.41639000 3.41529088 0.00060941 48 1520600580 2018.03.09 13:03 3.41600000 3.41596000 3.41596000 3.41611000 3.41535461 0.00059604 37 1520600640 2018.03.09 13:04 3.41595000 3.41598000 3.41580000 3.41616000 3.41541417 0.00058513 43 1520600700 2018.03.09 13:05 3.41597000 3.41635000 3.41596000 3.41636000 3.41550330 0.00059992 45 1520600760 2018.03.09 13:06 3.41636000 3.41581000 3.41580000 3.41650000 3.41553251 0.00057252 58 1520600820 2018.03.09 13:07 3.41579000 3.41546000 3.41546000 3.41611000 3.41552560 0.00054577 69 1520600880 2018.03.09 13:08 3.41546000 3.41608000 3.41546000 3.41617000 3.41557840 0.00055441 53 1520600940 2018.03.09 13:09 3.41615000 3.41605000 3.41546000 3.41625000 3.41562332 0.00052963 94 1520601000 2018.03.09 13:10 3.41605000 3.41615000 3.41588000 3.41625000 3.41567348 0.00053193 48 1520601060 2018.03.09 13:11 3.41615000 3.41625000 3.41615000 3.41645000 3.41572838 0.00052646 45 1520601120 2018.03.09 13:12 3.41625000 3.41612000 3.41587000 3.41636000 3.41576568 0.00048459 52 1520601180 2018.03.09 13:13 3.41612000 3.41533000 3.41517000 3.41623000 3.41572419 0.00048802 68 1520601240 2018.03.09 13:14 3.41528000 3.41508000 3.41507000 3.41529000 3.41566284 0.00050615 39 1520601300 2018.03.09 13:15 3.41504000 3.41444000 3.41435000 3.41504000 3.41554637 0.00057871 49 1520601360 2018.03.09 13:16 3.41445000 3.41488000 3.41435000 3.41491000 3.41548291 0.00062534 64 1520601420 2018.03.09 13:17 3.41485000 3.41497000 3.41465000 3.41515000 3.41543406 0.00065894 57 1520601480 2018.03.09 13:18 3.41497000 3.41490000 3.41475000 3.41517000 3.41538320 0.00069438 60 1520601540 2018.03.09 13:19 3.41490000 3.41466000 3.41466000 3.41490000 3.41531432 0.00073138 37 1520601600 2018.03.09 13:20 3.41455000 3.41396000 3.41385000 3.41455000 3.41518534 0.00077980 52 1520601660 2018.03.09 13:21 3.41409000 3.41425000 3.41384000 3.41445000 3.41509626 0.00079771 58 1520601720 2018.03.09 13:22 3.41425000 3.41365000 3.41355000 3.41425000 3.41495852 0.00088251 78 1520601780 2018.03.09 13:23 3.41365000 3.41395000 3.41364000 3.41405000 3.41486247 0.00091554 45 1520601840 2018.03.09 13:24 3.41395000 3.41395000 3.41385000 3.41415000 3.41477557 0.00093207 28 1520601900 2018.03.09 13:25 3.41395000 3.41400000 3.41385000 3.41415000 3.41470171 0.00090170 28 1520601960 2018.03.09 13:26 3.41405000 3.41435000 3.41405000 3.41448000 3.41466821 0.00087968 42 1520602020 2018.03.09 13:27 3.41436000 3.41355000 3.41355000 3.41436000 3.41456171 0.00092222 47 1520602080 2018.03.09 13:28 3.41355000 3.41325000 3.41295000 3.41365000 3.41443679 0.00093176 63 1520602140 2018.03.09 13:29 3.41315000 3.41255000 3.41245000 3.41315000 3.41425709 0.00098761 47 1520602200 2018.03.09 13:30 3.41255000 3.41295000 3.41255000 3.41315000 3.41413261 0.00095957 28 1520602260 2018.03.09 13:31 3.41305000 3.41302000 3.41285000 3.41305000 3.41402665 0.00088430 34 1520602320 2018.03.09 13:32 3.41301000 3.41256000 3.41245000 3.41302000 3.41388697 0.00082825 54 1520602380 2018.03.09 13:33 3.41256000 3.41217000 3.41215000 3.41266000 3.41372345 0.00086337 58 1520602440 2018.03.09 13:34 3.41216000 3.41124000 3.41124000 3.41222000 3.41348693 0.00099442 66 1520602500 2018.03.09 13:35 3.41120000 3.41108000 3.41083000 3.41126000 3.41325770 0.00113540 64 1520602560 2018.03.09 13:36 3.41100000 3.41068000 3.41057000 3.41104000 3.41301220 0.00125028 53 1520602620 2018.03.09 13:37 3.41067000 3.41101000 3.41012000 3.41109000 3.41282151 0.00127933 90 1520602680 2018.03.09 13:38 3.41099000 3.41137000 3.41099000 3.41137000 3.41268328 0.00125284 32 1520602740 2018.03.09 13:39 3.41136000 3.41101000 3.41085000 3.41156000 3.41252392 0.00124648 62 1520602800 2018.03.09 13:40 3.41100000 3.41125000 3.41085000 3.41145000 3.41240259 0.00125019 92 1520602860 2018.03.09 13:41 3.41125000 3.41165000 3.41125000 3.41185000 3.41233092 0.00119763 72 1520602920 2018.03.09 13:42 3.41175000 3.41215000 3.41165000 3.41245000 3.41231369 0.00116240 74 1520602980 2018.03.09 13:43 3.41207000 3.41275000 3.41207000 3.41286000 3.41235524 0.00110790 91 1520603040 2018.03.09 13:44 3.41275000 3.41305000 3.41275000 3.41305000 3.41242141 0.00106700 29 1520603100 2018.03.09 13:45 3.41295000 3.41285000 3.41285000 3.41355000 3.41246223 0.00102020 51 1520603160 2018.03.09 13:46 3.41286000 3.41385000 3.41265000 3.41385000 3.41259439 0.00102266 85 1520603220 2018.03.09 13:47 3.41385000 3.41475000 3.41385000 3.41515000 3.41279969 0.00118834 87 1520603280 2018.03.09 13:48 3.41485000 3.41505000 3.41475000 3.41505000 3.41301401 0.00137627 49 1520603340 2018.03.09 13:49 3.41510000 3.41505000 3.41435000 3.41515000 3.41320791 0.00152887 56 1520603400 2018.03.09 13:50 3.41505000 3.41547000 3.41485000 3.41555000 3.41342335 0.00170238 44 1520603460 2018.03.09 13:51 3.41555000 3.41495000 3.41485000 3.41555000 3.41356874 0.00179968 42 1520603520 2018.03.09 13:52 3.41487000 3.41405000 3.41386000 3.41514000 3.41361458 0.00180962 76 1520603580 2018.03.09 13:53 3.41400000 3.41445000 3.41398000 3.41464000 3.41369414 0.00182418 74 1520603640 2018.03.09 13:54 3.41454000 3.41395000 3.41395000 3.41475000 3.41371851 0.00175019 58 1520603700 2018.03.09 13:55 3.41395000 3.41404000 3.41385000 3.41445000 3.41374913 0.00165977 59 1520603760 2018.03.09 13:56 3.41405000 3.41365000 3.41311000 3.41405000 3.41373969 0.00150874 93 1520603820 2018.03.09 13:57 3.41365000 3.41267000 3.41250000 3.41365000 3.41363781 0.00137921 129 1520603880 2018.03.09 13:58 3.41267000 3.41229000 3.41185000 3.41288000 3.41350945 0.00130509 85 1520603940 2018.03.09 13:59 3.41227000 3.41191000 3.41172000 3.41245000 3.41335712 0.00123957 63 1520604000 2018.03.09 14:00 3.41190000 3.41169000 3.41167000 3.41208000 3.41319835 0.00123627 61 1520604060 2018.03.09 14:01 3.41170000 3.41235000 3.41165000 3.41255000 3.41311755 0.00122784 65 1520604120 2018.03.09 14:02 3.41235000 3.41233000 3.41206000 3.41255000 3.41304255 0.00125037 60 1520604180 2018.03.09 14:03 3.41234000 3.41255000 3.41225000 3.41265000 3.41299564 0.00127313 40 1520604240 2018.03.09 14:04 3.41255000 3.41354000 3.41255000 3.41360000 3.41304748 0.00125636 78 1520604300 2018.03.09 14:05 3.41365000 3.41385000 3.41355000 3.41434000 3.41312391 0.00123560 63 1520604360 2018.03.09 14:06 3.41380000 3.41365000 3.41350000 3.41380000 3.41317402 0.00121153 44 1520604420 2018.03.09 14:07 3.41365000 3.41335000 3.41335000 3.41385000 3.41319078 0.00115460 37 1520604480 2018.03.09 14:08 3.41336000 3.41365000 3.41329000 3.41365000 3.41323451 0.00107151 14 1520604540 2018.03.09 14:09 3.41375000 3.41395000 3.41375000 3.41405000 3.41330265 0.00099433 26 1520604600 2018.03.09 14:10 3.41395000 3.41425000 3.41385000 3.41445000 3.41339288 0.00089287 48 1520604660 2018.03.09 14:11 3.41435000 3.41395000 3.41395000 3.41435000 3.41344594 0.00083877 48 1520604720 2018.03.09 14:12 3.41389000 3.41355000 3.41355000 3.41389000 3.41345585 0.00083018 44 1520604780 2018.03.09 14:13 3.41355000 3.41365000 3.41335000 3.41414000 3.41347434 0.00080620 42 1520604840 2018.03.09 14:14 3.41366000 3.41445000 3.41366000 3.41445000 3.41356726 0.00085650 60 1520604900 2018.03.09 14:15 3.41440000 3.41488000 3.41425000 3.41490000 3.41369228 0.00094289 63 1520604960 2018.03.09 14:16 3.41492000 3.41505000 3.41492000 3.41535000 3.41382159 0.00103881 37 1520605020 2018.03.09 14:17 3.41503000 3.41485000 3.41459000 3.41505000 3.41391953 0.00106809 55 1520605080 2018.03.09 14:18 3.41477000 3.41505000 3.41458000 3.41505000 3.41402720 0.00107096 31 1520605140 2018.03.09 14:19 3.41505000 3.41525000 3.41465000 3.41525000 3.41414365 0.00103245 33 1520605200 2018.03.09 14:20 3.41525000 3.41515000 3.41485000 3.41525000 3.41423950 0.00092682 44 1520605260 2018.03.09 14:21 3.41515000 3.41505000 3.41495000 3.41545000 3.41431669 0.00086071 58 1520605320 2018.03.09 14:22 3.41505000 3.41495000 3.41485000 3.41515000 3.41437700 0.00075994 37 1520605380 2018.03.09 14:23 3.41485000 3.41495000 3.41468000 3.41495000 3.41443157 0.00065791 26 1520605440 2018.03.09 14:24 3.41505000 3.41495000 3.41495000 3.41515000 3.41448095 0.00064029 13 1520605500 2018.03.09 14:25 3.41495000 3.41515000 3.41465000 3.41515000 3.41454467 0.00064482 43 1520605560 2018.03.09 14:26 3.41525000 3.41555000 3.41506000 3.41555000 3.41464041 0.00065454 46 1520605620 2018.03.09 14:27 3.41565000 3.41497000 3.41496000 3.41575000 3.41467180 0.00059177 39 1520605680 2018.03.09 14:28 3.41496000 3.41485000 3.41455000 3.41496000 3.41468877 0.00054603 49 1520605740 2018.03.09 14:29 3.41483000 3.41406000 3.41395000 3.41483000 3.41462889 0.00054673 66 1520605800 2018.03.09 14:30 3.41405000 3.41455000 3.41395000 3.41465000 3.41462138 0.00054205 29 1520605860 2018.03.09 14:31 3.41463000 3.41493000 3.41462000 3.41495000 3.41465077 0.00051660 48 1520605920 2018.03.09 14:32 3.41495000 3.41455000 3.41449000 3.41501000 3.41464117 0.00045887 51 1520605980 2018.03.09 14:33 3.41455000 3.41514000 3.41455000 3.41535000 3.41468868 0.00038727 74 1520606040 2018.03.09 14:34 3.41515000 3.41545000 3.41465000 3.41555000 3.41476119 0.00037560 88 1520606100 2018.03.09 14:35 3.41545000 3.41535000 3.41530000 3.41575000 3.41481726 0.00036768 25 1520606160 2018.03.09 14:36 3.41540000 3.41545000 3.41530000 3.41555000 3.41487752 0.00036455 19 1520606220 2018.03.09 14:37 3.41540000 3.41535000 3.41515000 3.41575000 3.41492252 0.00036315 44 1520606280 2018.03.09 14:38 3.41526000 3.41600000 3.41447000 3.41600000 3.41502514 0.00040842 103 1520606340 2018.03.09 14:39 3.41605000 3.41605000 3.41605000 3.41665000 3.41512274 0.00045532 60 1520606400 2018.03.09 14:40 3.41615000 3.41655000 3.41615000 3.41665000 3.41525867 0.00055556 87 1520606460 2018.03.09 14:41 3.41655000 3.41615000 3.41615000 3.41675000 3.41534356 0.00059607 70 1520606520 2018.03.09 14:42 3.41615000 3.41703000 3.41605000 3.41703000 3.41550418 0.00071624 98 1520606580 2018.03.09 14:43 3.41695000 3.41685000 3.41685000 3.41712000 3.41563235 0.00078703 41 1520606640 2018.03.09 14:44 3.41675000 3.41645000 3.41625000 3.41675000 3.41571022 0.00080802 38 1520606700 2018.03.09 14:45 3.41645000 3.41604000 3.41595000 3.41645000 3.41574163 0.00080789 55 1520606760 2018.03.09 14:46 3.41595000 3.41605000 3.41595000 3.41635000 3.41577100 0.00081567 63 1520606820 2018.03.09 14:47 3.41595000 3.41585000 3.41575000 3.41605000 3.41577852 0.00079728 57 1520606880 2018.03.09 14:48 3.41585000 3.41618000 3.41575000 3.41621000 3.41581676 0.00077972 57 1520606940 2018.03.09 14:49 3.41617000 3.41624000 3.41585000 3.41626000 3.41585707 0.00068171 54 1520607000 2018.03.09 14:50 3.41621000 3.41655000 3.41611000 3.41655000 3.41592306 0.00063295 73 1520607060 2018.03.09 14:51 3.41662000 3.41728000 3.41655000 3.41735000 3.41605229 0.00065799 77 1520607120 2018.03.09 14:52 3.41731000 3.41695000 3.41695000 3.41734000 3.41613779 0.00059275 51 1520607180 2018.03.09 14:53 3.41695000 3.41727000 3.41655000 3.41727000 3.41624562 0.00059340 66 1520607240 2018.03.09 14:54 3.41725000 3.41695000 3.41675000 3.41735000 3.41631270 0.00058183 62 1520607300 2018.03.09 14:55 3.41695000 3.41715000 3.41695000 3.41724000 3.41639244 0.00056264 42 1520607360 2018.03.09 14:56 3.41715000 3.41703000 3.41670000 3.41715000 3.41645316 0.00053225 53 1520607420 2018.03.09 14:57 3.41702000 3.41684000 3.41683000 3.41715000 3.41649001 0.00047165 64 1520607480 2018.03.09 14:58 3.41685000 3.41714000 3.41685000 3.41715000 3.41655191 0.00046698 44 1520607540 2018.03.09 14:59 3.41715000 3.41675000 3.41675000 3.41731000 3.41657078 0.00045114 62 1520607600 2018.03.09 15:00 3.41675000 3.41685000 3.41655000 3.41705000 3.41659737 0.00044978 63 1520607660 2018.03.09 15:01 3.41685000 3.41675000 3.41632000 3.41705000 3.41661190 0.00043634 82 1520607720 2018.03.09 15:02 3.41665000 3.41685000 3.41645000 3.41725000 3.41663458 0.00042539 85 1520607780 2018.03.09 15:03 3.41695000 3.41615000 3.41605000 3.41695000 3.41658843 0.00044205 62 1520607840 2018.03.09 15:04 3.41625000 3.41676000 3.41625000 3.41685000 3.41660477 0.00043949 79 1520607900 2018.03.09 15:05 3.41675000 3.41660000 3.41648000 3.41675000 3.41660432 0.00042107 45 1520607960 2018.03.09 15:06 3.41658000 3.41651000 3.41650000 3.41705000 3.41659533 0.00040591 60 1520608020 2018.03.09 15:07 3.41655000 3.41669000 3.41638000 3.41676000 3.41660435 0.00036645 38 1520608080 2018.03.09 15:08 3.41668000 3.41680000 3.41638000 3.41706000 3.41662298 0.00034648 63 1520608140 2018.03.09 15:09 3.41675000 3.41708000 3.41672000 3.41708000 3.41666651 0.00032482 69 1520608200 2018.03.09 15:10 3.41713000 3.41735000 3.41681000 3.41745000 3.41673160 0.00032195 57 1520608260 2018.03.09 15:11 3.41728000 3.41830000 3.41720000 3.41835000 3.41688097 0.00041486 74 1520608320 2018.03.09 15:12 3.41829000 3.41852000 3.41822000 3.41877000 3.41703707 0.00053674 92 1520608380 2018.03.09 15:13 3.41854000 3.41858000 3.41842000 3.41883000 3.41718402 0.00064238 72 1520608440 2018.03.09 15:14 3.41857000 3.41846000 3.41829000 3.41870000 3.41730554 0.00071583 58 1520608500 2018.03.09 15:15 3.41841000 3.41925000 3.41825000 3.41925000 3.41749073 0.00086620 98 1520608560 2018.03.09 15:16 3.41925000 3.41984000 3.41915000 3.41984000 3.41771447 0.00105106 116 1520608620 2018.03.09 15:17 3.41975000 3.41975000 3.41905000 3.41975000 3.41790833 0.00117278 67 1520608680 2018.03.09 15:18 3.41975000 3.41895000 3.41885000 3.41995000 3.41800753 0.00120968 91 1520608740 2018.03.09 15:19 3.41890000 3.41945000 3.41890000 3.41974000 3.41814491 0.00125347 80 1520608800 2018.03.09 15:20 3.41949000 3.42005000 3.41949000 3.42065000 3.41832635 0.00133345 121 1520608860 2018.03.09 15:21 3.42005000 3.41945000 3.41935000 3.42005000 3.41843336 0.00133544 132 1520608920 2018.03.09 15:22 3.41947000 3.42055000 3.41947000 3.42070000 3.41863495 0.00141238 85 1520608980 2018.03.09 15:23 3.42062000 3.42015000 3.41995000 3.42070000 3.41877924 0.00136884 126 1520609040 2018.03.09 15:24 3.42005000 3.42035000 3.42005000 3.42095000 3.41892883 0.00136347 82 1520609100 2018.03.09 15:25 3.42025000 3.42059000 3.41965000 3.42075000 3.41908704 0.00133456 122 1520609160 2018.03.09 15:26 3.42054000 3.42075000 3.42052000 3.42085000 3.41924542 0.00127495 63 1520609220 2018.03.09 15:27 3.42075000 3.42025000 3.42005000 3.42085000 3.41934109 0.00116739 60 1520609280 2018.03.09 15:28 3.42015000 3.41944000 3.41904000 3.42045000 3.41935051 0.00101993 92 1520609340 2018.03.09 15:29 3.41954000 3.41714000 3.41714000 3.42214000 3.41913999 0.00103658 176 1520609400 2018.03.09 15:30 3.41694000 3.41764000 3.41084000 3.42134000 3.41899713 0.00105535 432 1520609460 2018.03.09 15:31 3.41757000 3.42077000 3.41744000 3.42281000 3.41916598 0.00105190 224 1520609520 2018.03.09 15:32 3.42091000 3.41751000 3.41751000 3.42108000 3.41900826 0.00115583 144 1520609580 2018.03.09 15:33 3.41735000 3.41225000 3.41225000 3.41778000 3.41836462 0.00204471 216 1520609640 2018.03.09 15:34 3.41239000 3.41255000 3.41195000 3.41414000 3.41781085 0.00258793 176 1520609700 2018.03.09 15:35 3.41265000 3.41085000 3.41016000 3.41297000 3.41714791 0.00320245 223 1520609760 2018.03.09 15:36 3.41096000 3.40955000 3.40943000 3.41135000 3.41642430 0.00379356 241 1520609820 2018.03.09 15:37 3.40965000 3.41075000 3.40925000 3.41085000 3.41588389 0.00410464 198 1520609880 2018.03.09 15:38 3.41065000 3.41415000 3.41035000 3.41425000 3.41571876 0.00412230 281 1520609940 2018.03.09 15:39 3.41425000 3.41970000 3.41389000 3.41980000 3.41609792 0.00401168 175 1520610000 2018.03.09 15:40 3.41962000 3.41903000 3.41788000 3.42018000 3.41637717 0.00390143 153 1520610060 2018.03.09 15:41 3.41901000 3.42160000 3.41828000 3.42229000 3.41687458 0.00393239 172 1520610120 2018.03.09 15:42 3.42161000 3.42119000 3.42074000 3.42391000 3.41728557 0.00394081 208 1520610180 2018.03.09 15:43 3.42119000 3.42165000 3.42095000 3.42295000 3.41770123 0.00402018 224 1520610240 2018.03.09 15:44 3.42165000 3.42245000 3.42105000 3.42304000 3.41815350 0.00416338 207 1520610300 2018.03.09 15:45 3.42244000 3.42113000 3.42101000 3.42286000 3.41843697 0.00423330 159 1520610360 2018.03.09 15:46 3.42123000 3.42111000 3.42085000 3.42262000 3.41869155 0.00430516 145 1520610420 2018.03.09 15:47 3.42100000 3.42127000 3.42076000 3.42192000 3.41893711 0.00439868 110 1520610480 2018.03.09 15:48 3.42140000 3.41807000 3.41800000 3.42140000 3.41885453 0.00437559 166 1520610540 2018.03.09 15:49 3.41805000 3.41777000 3.41716000 3.41841000 3.41875124 0.00433575 166 1520610600 2018.03.09 15:50 3.41775000 3.41772000 3.41676000 3.41775000 3.41865303 0.00430865 135 1520610660 2018.03.09 15:51 3.41772000 3.41803000 3.41765000 3.41902000 3.41859369 0.00426809 122 1520610720 2018.03.09 15:52 3.41806000 3.41720000 3.41695000 3.41809000 3.41846096 0.00423745 114 1520610780 2018.03.09 15:53 3.41716000 3.41625000 3.41582000 3.41725000 3.41825039 0.00399422 155 1520610840 2018.03.09 15:54 3.41628000 3.41478000 3.41459000 3.41629000 3.41791988 0.00383209 151 1520610900 2018.03.09 15:55 3.41478000 3.41635000 3.41478000 3.41645000 3.41777037 0.00351448 108 1520610960 2018.03.09 15:56 3.41635000 3.41627000 3.41504000 3.41675000 3.41762747 0.00304367 153 1520611020 2018.03.09 15:57 3.41633000 3.41645000 3.41576000 3.41701000 3.41751533 0.00268344 133 1520611080 2018.03.09 15:58 3.41645000 3.41516000 3.41457000 3.41675000 3.41729102 0.00273411 140 1520611140 2018.03.09 15:59 3.41525000 3.41522000 3.41455000 3.41535000 3.41709378 0.00280889 139 1520611200 2018.03.09 16:00 3.41522000 3.41555000 3.41505000 3.41605000 3.41694675 0.00286119 149 1520611260 2018.03.09 16:01 3.41562000 3.41308000 3.41308000 3.41562000 3.41657849 0.00293959 143 1520611320 2018.03.09 16:02 3.41317000 3.41485000 3.41287000 3.41505000 3.41641387 0.00283966 141 1520611380 2018.03.09 16:03 3.41481000 3.41394000 3.41365000 3.41492000 3.41617826 0.00271900 147 1520611440 2018.03.09 16:04 3.41388000 3.41295000 3.41246000 3.41388000 3.41587081 0.00251725 124 1520611500 2018.03.09 16:05 3.41304000 3.41355000 3.41268000 3.41378000 3.41564978 0.00233495 135 1520611560 2018.03.09 16:06 3.41351000 3.41395000 3.41323000 3.41415000 3.41548790 0.00205416 129 1520611620 2018.03.09 16:07 3.41395000 3.41545000 3.41344000 3.41585000 3.41548429 0.00159658 132 1520611680 2018.03.09 16:08 3.41545000 3.41384000 3.41384000 3.41545000 3.41532769 0.00153418 140 1520611740 2018.03.09 16:09 3.41385000 3.41445000 3.41385000 3.41545000 3.41524410 0.00144510 131 1520611800 2018.03.09 16:10 3.41456000 3.41396000 3.41365000 3.41463000 3.41512180 0.00135468 132 1520611860 2018.03.09 16:11 3.41396000 3.41465000 3.41375000 3.41467000 3.41507687 0.00118535 95 1520611920 2018.03.09 16:12 3.41467000 3.41401000 3.41371000 3.41467000 3.41497526 0.00108514 104 1520611980 2018.03.09 16:13 3.41401000 3.41435000 3.41393000 3.41458000 3.41491571 0.00103899 85 1520612040 2018.03.09 16:14 3.41439000 3.41395000 3.41365000 3.41457000 3.41482374 0.00103702 72 1520612100 2018.03.09 16:15 3.41395000 3.41263000 3.41237000 3.41405000 3.41461481 0.00103518 162 1520612160 2018.03.09 16:16 3.41262000 3.41230000 3.41128000 3.41283000 3.41439436 0.00103664 176 1520612220 2018.03.09 16:17 3.41216000 3.41185000 3.41185000 3.41287000 3.41415204 0.00102329 139 1520612280 2018.03.09 16:18 3.41196000 3.41255000 3.41196000 3.41286000 3.41399946 0.00102809 133 1520612340 2018.03.09 16:19 3.41252000 3.41255000 3.41205000 3.41296000 3.41386142 0.00101468 127 1520612400 2018.03.09 16:20 3.41255000 3.41395000 3.41204000 3.41395000 3.41386985 0.00094403 138 1520612460 2018.03.09 16:21 3.41395000 3.41439000 3.41395000 3.41495000 3.41391939 0.00094457 143 1520612520 2018.03.09 16:22 3.41442000 3.41495000 3.41425000 3.41495000 3.41401754 0.00097600 90 1520612580 2018.03.09 16:23 3.41495000 3.41505000 3.41475000 3.41515000 3.41411587 0.00103180 67 1520612640 2018.03.09 16:24 3.41507000 3.41595000 3.41499000 3.41595000 3.41429055 0.00112473 85 1520612700 2018.03.09 16:25 3.41595000 3.41595000 3.41585000 3.41705000 3.41444860 0.00121678 120 1520612760 2018.03.09 16:26 3.41595000 3.41565000 3.41535000 3.41605000 3.41456301 0.00127602 123 1520612820 2018.03.09 16:27 3.41560000 3.41545000 3.41497000 3.41575000 3.41464749 0.00130766 83 1520612880 2018.03.09 16:28 3.41545000 3.41555000 3.41535000 3.41631000 3.41473344 0.00134209 96 1520612940 2018.03.09 16:29 3.41555000 3.41445000 3.41435000 3.41625000 3.41470645 0.00133173 133 1520613000 2018.03.09 16:30 3.41445000 3.41375000 3.41375000 3.41465000 3.41461536 0.00130644 143 1520613060 2018.03.09 16:31 3.41365000 3.41342000 3.41275000 3.41365000 3.41450151 0.00129683 126 1520613120 2018.03.09 16:32 3.41345000 3.41405000 3.41345000 3.41424000 3.41445851 0.00128467 132 1520613180 2018.03.09 16:33 3.41404000 3.41372000 3.41345000 3.41444000 3.41438818 0.00127763 134 1520613240 2018.03.09 16:34 3.41375000 3.41425000 3.41365000 3.41483000 3.41437502 0.00127154 112 1520613300 2018.03.09 16:35 3.41422000 3.41505000 3.41400000 3.41515000 3.41443930 0.00122827 113 1520613360 2018.03.09 16:36 3.41505000 3.41600000 3.41475000 3.41620000 3.41458794 0.00119478 147 1520613420 2018.03.09 16:37 3.41611000 3.41565000 3.41520000 3.41638000 3.41468909 0.00105524 130 1520613480 2018.03.09 16:38 3.41560000 3.41645000 3.41525000 3.41655000 3.41485679 0.00101334 150 1520613540 2018.03.09 16:39 3.41655000 3.41461000 3.41449000 3.41665000 3.41483329 0.00087585 135 1520613600 2018.03.09 16:40 3.41460000 3.41360000 3.41350000 3.41491000 3.41471583 0.00091264 147 1520613660 2018.03.09 16:41 3.41358000 3.41359000 3.41358000 3.41465000 3.41460861 0.00096579 129 1520613720 2018.03.09 16:42 3.41359000 3.41272000 3.41230000 3.41382000 3.41442874 0.00108943 132 1520613780 2018.03.09 16:43 3.41275000 3.41294000 3.41266000 3.41322000 3.41428696 0.00116550 113 1520613840 2018.03.09 16:44 3.41292000 3.41245000 3.41201000 3.41293000 3.41411201 0.00121726 126 1520613900 2018.03.09 16:45 3.41254000 3.41235000 3.41205000 3.41265000 3.41394420 0.00124670 110 1520613960 2018.03.09 16:46 3.41238000 3.41345000 3.41226000 3.41363000 3.41389713 0.00120205 93 1520614020 2018.03.09 16:47 3.41355000 3.41400000 3.41338000 3.41400000 3.41390693 0.00114933 78 1520614080 2018.03.09 16:48 3.41397000 3.41405000 3.41325000 3.41435000 3.41392056 0.00108807 96 1520614140 2018.03.09 16:49 3.41414000 3.41355000 3.41342000 3.41415000 3.41388526 0.00108737 85 1520614200 2018.03.09 16:50 3.41352000 3.41150000 3.41136000 3.41352000 3.41365810 0.00122907 172 1520614260 2018.03.09 16:51 3.41156000 3.41110000 3.41077000 3.41156000 3.41341447 0.00139321 83 1520614320 2018.03.09 16:52 3.41110000 3.41078000 3.41060000 3.41115000 3.41316357 0.00155536 95 1520614380 2018.03.09 16:53 3.41079000 3.41065000 3.41065000 3.41141000 3.41292418 0.00170523 119 1520614440 2018.03.09 16:54 3.41060000 3.41045000 3.41045000 3.41107000 3.41268854 0.00182583 85 1520614500 2018.03.09 16:55 3.41049000 3.41046000 3.40945000 3.41053000 3.41247630 0.00186757 144 1520614560 2018.03.09 16:56 3.41043000 3.41016000 3.40925000 3.41043000 3.41225570 0.00181490 144 1520614620 2018.03.09 16:57 3.41013000 3.40925000 3.40895000 3.41017000 3.41196944 0.00182681 123 1520614680 2018.03.09 16:58 3.40925000 3.40905000 3.40870000 3.40985000 3.41169140 0.00169519 138 1520614740 2018.03.09 16:59 3.40915000 3.40875000 3.40834000 3.40926000 3.41141127 0.00172842 121 1520614800 2018.03.09 17:00 3.40865000 3.40769000 3.40751000 3.40865000 3.41105686 0.00189506 193 1520614860 2018.03.09 17:01 3.40769000 3.40828000 3.40745000 3.40845000 3.41079240 0.00194726 141 1520614920 2018.03.09 17:02 3.40825000 3.40738000 3.40738000 3.40837000 3.41046741 0.00209123 114 1520614980 2018.03.09 17:03 3.40738000 3.40778000 3.40685000 3.40785000 3.41021146 0.00214265 132 1520615040 2018.03.09 17:04 3.40778000 3.40810000 3.40715000 3.40821000 3.41001037 0.00216686 121 1520615100 2018.03.09 17:05 3.40798000 3.40959000 3.40775000 3.40959000 3.40997034 0.00211076 187 1520615160 2018.03.09 17:06 3.40945000 3.40776000 3.40773000 3.40966000 3.40975983 0.00203910 177 1520615220 2018.03.09 17:07 3.40776000 3.40615000 3.40544000 3.40776000 3.40941604 0.00198376 210 1520615280 2018.03.09 17:08 3.40615000 3.40405000 3.40342000 3.40645000 3.40890498 0.00206495 263 1520615340 2018.03.09 17:09 3.40402000 3.40396000 3.40320000 3.40405000 3.40843403 0.00209387 163 1520615400 2018.03.09 17:10 3.40405000 3.40365000 3.40345000 3.40455000 3.40797841 0.00225840 144 1520615460 2018.03.09 17:11 3.40360000 3.40515000 3.40357000 3.40555000 3.40770904 0.00225229 153 1520615520 2018.03.09 17:12 3.40522000 3.40485000 3.40475000 3.40535000 3.40743675 0.00224863 113 1520615580 2018.03.09 17:13 3.40485000 3.40535000 3.40485000 3.40545000 3.40723801 0.00218630 104 1520615640 2018.03.09 17:14 3.40535000 3.40421000 3.40388000 3.40535000 3.40694963 0.00217143 114 1520615700 2018.03.09 17:15 3.40425000 3.40486000 3.40336000 3.40507000 3.40675062 0.00207310 157 1520615760 2018.03.09 17:16 3.40486000 3.40404000 3.40381000 3.40531000 3.40649246 0.00200464 141 1520615820 2018.03.09 17:17 3.40404000 3.40428000 3.40404000 3.40445000 3.40628175 0.00195548 68 1520615880 2018.03.09 17:18 3.40414000 3.40385000 3.40360000 3.40420000 3.40605016 0.00191136 80 1520615940 2018.03.09 17:19 3.40390000 3.40444000 3.40390000 3.40465000 3.40589681 0.00183204 67 1520616000 2018.03.09 17:20 3.40442000 3.40310000 3.40304000 3.40442000 3.40563045 0.00186235 114 1520616060 2018.03.09 17:21 3.40310000 3.40265000 3.40182000 3.40310000 3.40534659 0.00185250 168 1520616120 2018.03.09 17:22 3.40263000 3.40377000 3.40242000 3.40432000 3.40519644 0.00181429 145 1520616180 2018.03.09 17:23 3.40367000 3.40415000 3.40352000 3.40445000 3.40509678 0.00172137 105 1520616240 2018.03.09 17:24 3.40412000 3.40445000 3.40405000 3.40455000 3.40503518 0.00157794 73 1520616300 2018.03.09 17:25 3.40455000 3.40438000 3.40429000 3.40469000 3.40497278 0.00118554 68 1520616360 2018.03.09 17:26 3.40437000 3.40505000 3.40437000 3.40515000 3.40498014 0.00101343 82 1520616420 2018.03.09 17:27 3.40505000 3.40630000 3.40505000 3.40645000 3.40510584 0.00110712 103 1520616480 2018.03.09 17:28 3.40627000 3.40625000 3.40597000 3.40645000 3.40521481 0.00118029 65 1520616540 2018.03.09 17:29 3.40625000 3.40697000 3.40625000 3.40697000 3.40538197 0.00130616 78 1520616600 2018.03.09 17:30 3.40705000 3.40625000 3.40625000 3.40705000 3.40546464 0.00130784 112 1520616660 2018.03.09 17:31 3.40625000 3.40695000 3.40625000 3.40705000 3.40560610 0.00142188 66 1520616720 2018.03.09 17:32 3.40705000 3.40705000 3.40695000 3.40755000 3.40574362 0.00151845 81 1520616780 2018.03.09 17:33 3.40705000 3.40589000 3.40555000 3.40705000 3.40575756 0.00152364 133 1520616840 2018.03.09 17:34 3.40585000 3.40507000 3.40475000 3.40603000 3.40569208 0.00145905 131 1520616900 2018.03.09 17:35 3.40507000 3.40571000 3.40488000 3.40578000 3.40569378 0.00144792 81 1520616960 2018.03.09 17:36 3.40582000 3.40656000 3.40577000 3.40670000 3.40577628 0.00144664 87 1520617020 2018.03.09 17:37 3.40658000 3.40727000 3.40658000 3.40765000 3.40591854 0.00149886 103 1520617080 2018.03.09 17:38 3.40727000 3.40725000 3.40665000 3.40729000 3.40604534 0.00149991 109 1520617140 2018.03.09 17:39 3.40725000 3.40731000 3.40705000 3.40745000 3.40616579 0.00152251 62 1520617200 2018.03.09 17:40 3.40725000 3.40688000 3.40652000 3.40725000 3.40623381 0.00138812 86 1520617260 2018.03.09 17:41 3.40687000 3.40666000 3.40645000 3.40745000 3.40627440 0.00114618 86 1520617320 2018.03.09 17:42 3.40665000 3.40705000 3.40633000 3.40716000 3.40634826 0.00102504 115 1520617380 2018.03.09 17:43 3.40705000 3.40710000 3.40639000 3.40715000 3.40641986 0.00092007 105 1520617440 2018.03.09 17:44 3.40712000 3.40686000 3.40630000 3.40715000 3.40646178 0.00081377 86 1520617500 2018.03.09 17:45 3.40693000 3.40765000 3.40693000 3.40785000 3.40657494 0.00070480 102 1520617560 2018.03.09 17:46 3.40767000 3.40745000 3.40715000 3.40795000 3.40665828 0.00063313 128 1520617620 2018.03.09 17:47 3.40745000 3.40875000 3.40745000 3.40895000 3.40685749 0.00076019 90 1520617680 2018.03.09 17:48 3.40875000 3.40815000 3.40794000 3.40895000 3.40698059 0.00079840 106 1520617740 2018.03.09 17:49 3.40815000 3.40755000 3.40744000 3.40832000 3.40703482 0.00081098 84 1520617800 2018.03.09 17:50 3.40765000 3.40725000 3.40725000 3.40775000 3.40705531 0.00079386 79 1520617860 2018.03.09 17:51 3.40725000 3.40735000 3.40715000 3.40775000 3.40708338 0.00079725 67 1520617920 2018.03.09 17:52 3.40725000 3.40725000 3.40650000 3.40734000 3.40709925 0.00079890 72 1520617980 2018.03.09 17:53 3.40723000 3.40775000 3.40705000 3.40791000 3.40716122 0.00076463 67 1520618040 2018.03.09 17:54 3.40774000 3.40701000 3.40695000 3.40793000 3.40714682 0.00060797 98 1520618100 2018.03.09 17:55 3.40699000 3.40721000 3.40655000 3.40755000 3.40715284 0.00051441 110 1520618160 2018.03.09 17:56 3.40721000 3.40486000 3.40486000 3.40721000 3.40693447 0.00076909 118 1520618220 2018.03.09 17:57 3.40485000 3.40525000 3.40428000 3.40560000 3.40677405 0.00090336 117 1520618280 2018.03.09 17:58 3.40524000 3.40468000 3.40428000 3.40557000 3.40657461 0.00107437 117 1520618340 2018.03.09 17:59 3.40476000 3.40459000 3.40405000 3.40535000 3.40638560 0.00121230 128 1520618400 2018.03.09 18:00 3.40464000 3.40361000 3.40281000 3.40464000 3.40612126 0.00144206 126 1520618460 2018.03.09 18:01 3.40372000 3.40549000 3.40370000 3.40623000 3.40606114 0.00146673 176 1520618520 2018.03.09 18:02 3.40545000 3.40590000 3.40495000 3.40611000 3.40604579 0.00145603 160 1520618580 2018.03.09 18:03 3.40579000 3.40643000 3.40566000 3.40643000 3.40608238 0.00142693 84 1520618640 2018.03.09 18:04 3.40645000 3.40607000 3.40598000 3.40645000 3.40608120 0.00141666 63 1520618700 2018.03.09 18:05 3.40611000 3.40498000 3.40498000 3.40611000 3.40597633 0.00142055 70 1520618760 2018.03.09 18:06 3.40499000 3.40524000 3.40456000 3.40525000 3.40590620 0.00140797 76 1520618820 2018.03.09 18:07 3.40516000 3.40529000 3.40506000 3.40623000 3.40584752 0.00127384 107 1520618880 2018.03.09 18:08 3.40530000 3.40501000 3.40485000 3.40565000 3.40576775 0.00118893 109 1520618940 2018.03.09 18:09 3.40503000 3.40445000 3.40405000 3.40527000 3.40564225 0.00116673 115 1520619000 2018.03.09 18:10 3.40443000 3.40439000 3.40428000 3.40481000 3.40552299 0.00115075 78 1520619060 2018.03.09 18:11 3.40440000 3.40483000 3.40439000 3.40497000 3.40545699 0.00108838 92 1520619120 2018.03.09 18:12 3.40486000 3.40447000 3.40415000 3.40486000 3.40536299 0.00103250 71 1520619180 2018.03.09 18:13 3.40443000 3.40374000 3.40358000 3.40477000 3.40520842 0.00093736 90 1520619240 2018.03.09 18:14 3.40382000 3.40426000 3.40377000 3.40430000 3.40511810 0.00085943 68 1520619300 2018.03.09 18:15 3.40424000 3.40355000 3.40337000 3.40465000 3.40496875 0.00076572 80 1520619360 2018.03.09 18:16 3.40365000 3.40405000 3.40365000 3.40414000 3.40488125 0.00078007 78 1520619420 2018.03.09 18:17 3.40395000 3.40375000 3.40345000 3.40395000 3.40477351 0.00080415 52 1520619480 2018.03.09 18:18 3.40375000 3.40337000 3.40325000 3.40407000 3.40463985 0.00085781 69 1520619540 2018.03.09 18:19 3.40337000 3.40286000 3.40245000 3.40337000 3.40447034 0.00095128 59 1520619600 2018.03.09 18:20 3.40286000 3.40255000 3.40255000 3.40295000 3.40428745 0.00105311 66 1520619660 2018.03.09 18:21 3.40255000 3.40290000 3.40235000 3.40325000 3.40415531 0.00108691 84 1520619720 2018.03.09 18:22 3.40286000 3.40355000 3.40285000 3.40355000 3.40409766 0.00103248 54 1520619780 2018.03.09 18:23 3.40355000 3.40355000 3.40345000 3.40399000 3.40404550 0.00090359 44 1520619840 2018.03.09 18:24 3.40365000 3.40395000 3.40365000 3.40395000 3.40403641 0.00078225 23 1520619900 2018.03.09 18:25 3.40396000 3.40385000 3.40385000 3.40435000 3.40401865 0.00075331 38 1520619960 2018.03.09 18:26 3.40375000 3.40365000 3.40345000 3.40395000 3.40398354 0.00070189 44 1520620020 2018.03.09 18:27 3.40375000 3.40405000 3.40365000 3.40405000 3.40398987 0.00063985 39 1520620080 2018.03.09 18:28 3.40415000 3.40417000 3.40405000 3.40425000 3.40400703 0.00060490 38 1520620140 2018.03.09 18:29 3.40425000 3.40375000 3.40375000 3.40435000 3.40398255 0.00058991 58 1520620200 2018.03.09 18:30 3.40365000 3.40315000 3.40315000 3.40365000 3.40390326 0.00057951 40 1520620260 2018.03.09 18:31 3.40335000 3.40425000 3.40335000 3.40435000 3.40393628 0.00056155 34 1520620320 2018.03.09 18:32 3.40420000 3.40430000 3.40405000 3.40440000 3.40397092 0.00057260 35 1520620380 2018.03.09 18:33 3.40425000 3.40345000 3.40335000 3.40465000 3.40392131 0.00055605 40 1520620440 2018.03.09 18:34 3.40335000 3.40325000 3.40315000 3.40360000 3.40385738 0.00053728 35 1520620500 2018.03.09 18:35 3.40315000 3.40285000 3.40278000 3.40325000 3.40376144 0.00053602 19 1520620560 2018.03.09 18:36 3.40285000 3.40305000 3.40285000 3.40305000 3.40369368 0.00052850 34 1520620620 2018.03.09 18:37 3.40299000 3.40315000 3.40235000 3.40315000 3.40364190 0.00052416 55 1520620680 2018.03.09 18:38 3.40325000 3.40305000 3.40305000 3.40355000 3.40358553 0.00052151 36 1520620740 2018.03.09 18:39 3.40295000 3.40305000 3.40295000 3.40325000 3.40353453 0.00050142 24 1520620800 2018.03.09 18:40 3.40305000 3.40345000 3.40305000 3.40345000 3.40352648 0.00045073 13 1520620860 2018.03.09 18:41 3.40355000 3.40345000 3.40310000 3.40355000 3.40351919 0.00042919 31 1520620920 2018.03.09 18:42 3.40345000 3.40395000 3.40345000 3.40395000 3.40356022 0.00043712 34 1520620980 2018.03.09 18:43 3.40405000 3.40385000 3.40375000 3.40405000 3.40358782 0.00044130 27 1520621040 2018.03.09 18:44 3.40385000 3.40295000 3.40295000 3.40385000 3.40352708 0.00045345 33 1520621100 2018.03.09 18:45 3.40295000 3.40325000 3.40275000 3.40335000 3.40350069 0.00045132 39 1520621160 2018.03.09 18:46 3.40325000 3.40265000 3.40245000 3.40325000 3.40341967 0.00048752 33 1520621220 2018.03.09 18:47 3.40265000 3.40285000 3.40245000 3.40285000 3.40336542 0.00048388 25 1520621280 2018.03.09 18:48 3.40285000 3.40255000 3.40255000 3.40305000 3.40328776 0.00048253 26 1520621340 2018.03.09 18:49 3.40255000 3.40145000 3.40105000 3.40275000 3.40311273 0.00062454 71 1520621400 2018.03.09 18:50 3.40135000 3.40025000 3.40015000 3.40145000 3.40284009 0.00091719 91 1520621460 2018.03.09 18:51 3.40035000 3.40055000 3.40025000 3.40073000 3.40262199 0.00103131 54 1520621520 2018.03.09 18:52 3.40058000 3.40095000 3.40058000 3.40095000 3.40246275 0.00105489 29 1520621580 2018.03.09 18:53 3.40095000 3.40145000 3.40065000 3.40155000 3.40236630 0.00107290 41 1520621640 2018.03.09 18:54 3.40155000 3.40185000 3.40145000 3.40205000 3.40231713 0.00106954 32 1520621700 2018.03.09 18:55 3.40195000 3.40165000 3.40155000 3.40225000 3.40225359 0.00108417 44 1520621760 2018.03.09 18:56 3.40165000 3.40095000 3.40075000 3.40185000 3.40212944 0.00112773 55 1520621820 2018.03.09 18:57 3.40095000 3.40145000 3.40065000 3.40145000 3.40206473 0.00112536 33 1520621880 2018.03.09 18:58 3.40155000 3.40135000 3.40125000 3.40165000 3.40199666 0.00112508 35 1520621940 2018.03.09 18:59 3.40135000 3.40205000 3.40135000 3.40215000 3.40200174 0.00109954 63 1520622000 2018.03.09 19:00 3.40205000 3.40225000 3.40185000 3.40285000 3.40202538 0.00105063 49 1520622060 2018.03.09 19:01 3.40215000 3.40255000 3.40215000 3.40265000 3.40207535 0.00100854 40 1520622120 2018.03.09 19:02 3.40265000 3.40205000 3.40205000 3.40265000 3.40207293 0.00091697 34 1520622180 2018.03.09 19:03 3.40195000 3.40295000 3.40145000 3.40305000 3.40215646 0.00087021 41 1520622240 2018.03.09 19:04 3.40295000 3.40275000 3.40135000 3.40295000 3.40221299 0.00088132 50 1520622300 2018.03.09 19:05 3.40275000 3.40235000 3.40195000 3.40305000 3.40222604 0.00085654 53 1520622360 2018.03.09 19:06 3.40245000 3.40195000 3.40195000 3.40335000 3.40219975 0.00084101 50 1520622420 2018.03.09 19:07 3.40205000 3.40355000 3.40175000 3.40355000 3.40232835 0.00094080 82 1520622480 2018.03.09 19:08 3.40355000 3.40325000 3.40295000 3.40355000 3.40241612 0.00100575 19 1520622540 2018.03.09 19:09 3.40315000 3.40375000 3.40285000 3.40385000 3.40254316 0.00108487 29 1520622600 2018.03.09 19:10 3.40365000 3.40475000 3.40315000 3.40475000 3.40275333 0.00115652 35 1520622660 2018.03.09 19:11 3.40465000 3.40375000 3.40355000 3.40465000 3.40284825 0.00110651 31 1520622720 2018.03.09 19:12 3.40365000 3.40385000 3.40329000 3.40395000 3.40294366 0.00107942 43 1520622780 2018.03.09 19:13 3.40385000 3.40425000 3.40385000 3.40425000 3.40306807 0.00110623 24 1520622840 2018.03.09 19:14 3.40425000 3.40325000 3.40315000 3.40425000 3.40308540 0.00107845 39 1520622900 2018.03.09 19:15 3.40325000 3.40295000 3.40295000 3.40335000 3.40307250 0.00102653 18 1520622960 2018.03.09 19:16 3.40295000 3.40325000 3.40285000 3.40325000 3.40308941 0.00091416 36 1520623020 2018.03.09 19:17 3.40325000 3.40365000 3.40325000 3.40365000 3.40314280 0.00085250 25 1520623080 2018.03.09 19:18 3.40355000 3.40375000 3.40355000 3.40395000 3.40320063 0.00076653 20 1520623140 2018.03.09 19:19 3.40385000 3.40395000 3.40362000 3.40405000 3.40327200 0.00074089 30 1520623200 2018.03.09 19:20 3.40405000 3.40435000 3.40395000 3.40445000 3.40337466 0.00074186 32 1520623260 2018.03.09 19:21 3.40425000 3.40415000 3.40405000 3.40435000 3.40344850 0.00073785 29 1520623320 2018.03.09 19:22 3.40425000 3.40395000 3.40395000 3.40445000 3.40349627 0.00067429 27 1520623380 2018.03.09 19:23 3.40395000 3.40285000 3.40285000 3.40445000 3.40343472 0.00068317 43 1520623440 2018.03.09 19:24 3.40285000 3.40355000 3.40222000 3.40385000 3.40344570 0.00066440 39 1520623500 2018.03.09 19:25 3.40365000 3.40180000 3.40180000 3.40385000 3.40328896 0.00075301 37 1520623560 2018.03.09 19:26 3.40176000 3.40301000 3.40176000 3.40397000 3.40326240 0.00070531 42 1520623620 2018.03.09 19:27 3.40296000 3.40288000 3.40274000 3.40297000 3.40322598 0.00072298 33 1520623680 2018.03.09 19:28 3.40295000 3.40257000 3.40257000 3.40295000 3.40316350 0.00076417 30 1520623740 2018.03.09 19:29 3.40257000 3.40255000 3.40249000 3.40295000 3.40310507 0.00078919 39 1520623800 2018.03.09 19:30 3.40249000 3.40245000 3.40205000 3.40255000 3.40304269 0.00073616 29 1520623860 2018.03.09 19:31 3.40255000 3.40245000 3.40225000 3.40265000 3.40298624 0.00075078 24 1520623920 2018.03.09 19:32 3.40235000 3.40255000 3.40225000 3.40285000 3.40294469 0.00074568 25 1520623980 2018.03.09 19:33 3.40255000 3.40275000 3.40255000 3.40285000 3.40292615 0.00069287 31 1520624040 2018.03.09 19:34 3.40265000 3.40225000 3.40215000 3.40265000 3.40286176 0.00072252 29 1520624100 2018.03.09 19:35 3.40225000 3.40195000 3.40185000 3.40255000 3.40277492 0.00077491 45 1520624160 2018.03.09 19:36 3.40195000 3.40185000 3.40165000 3.40195000 3.40268683 0.00082029 24 1520624220 2018.03.09 19:37 3.40185000 3.40165000 3.40155000 3.40195000 3.40258809 0.00085134 33 1520624280 2018.03.09 19:38 3.40175000 3.40195000 3.40175000 3.40215000 3.40252732 0.00083893 30 1520624340 2018.03.09 19:39 3.40195000 3.40225000 3.40195000 3.40235000 3.40250091 0.00078462 27 1520624400 2018.03.09 19:40 3.40225000 3.40295000 3.40225000 3.40305000 3.40254368 0.00066826 40 1520624460 2018.03.09 19:41 3.40295000 3.40245000 3.40245000 3.40345000 3.40253476 0.00056381 59 1520624520 2018.03.09 19:42 3.40235000 3.40295000 3.40225000 3.40295000 3.40257430 0.00048168 42 1520624580 2018.03.09 19:43 3.40295000 3.40225000 3.40215000 3.40305000 3.40254342 0.00047638 50 1520624640 2018.03.09 19:44 3.40225000 3.40165000 3.40155000 3.40235000 3.40245833 0.00043803 36 1520624700 2018.03.09 19:45 3.40155000 3.40215000 3.40145000 3.40225000 3.40242896 0.00041346 38 1520624760 2018.03.09 19:46 3.40205000 3.40215000 3.40165000 3.40215000 3.40240240 0.00039185 25 1520624820 2018.03.09 19:47 3.40205000 3.40205000 3.40195000 3.40215000 3.40236883 0.00037683 18 1520624880 2018.03.09 19:48 3.40195000 3.40165000 3.40165000 3.40215000 3.40230037 0.00039184 25 1520624940 2018.03.09 19:49 3.40175000 3.40135000 3.40115000 3.40175000 3.40220986 0.00042766 36 1520625000 2018.03.09 19:50 3.40145000 3.40155000 3.40135000 3.40175000 3.40214702 0.00044379 19 1520625060 2018.03.09 19:51 3.40155000 3.40145000 3.40145000 3.40175000 3.40208064 0.00046205 19 1520625120 2018.03.09 19:52 3.40155000 3.40185000 3.40155000 3.40185000 3.40205867 0.00045220 17 1520625180 2018.03.09 19:53 3.40195000 3.40195000 3.40175000 3.40205000 3.40204832 0.00042472 38 1520625240 2018.03.09 19:54 3.40185000 3.40215000 3.40185000 3.40215000 3.40205800 0.00042392 32 1520625300 2018.03.09 19:55 3.40215000 3.40205000 3.40185000 3.40235000 3.40205724 0.00042315 44 1520625360 2018.03.09 19:56 3.40225000 3.40225000 3.40175000 3.40225000 3.40207560 0.00042417 38 1520625420 2018.03.09 19:57 3.40215000 3.40245000 3.40195000 3.40255000 3.40211126 0.00042331 37 1520625480 2018.03.09 19:58 3.40245000 3.40225000 3.40225000 3.40265000 3.40212447 0.00042378 38 1520625540 2018.03.09 19:59 3.40225000 3.40225000 3.40195000 3.40245000 3.40213643 0.00042492 40 1520625600 2018.03.09 20:00 3.40215000 3.40205000 3.40185000 3.40215000 3.40212820 0.00038262 24 1520625660 2018.03.09 20:01 3.40215000 3.40245000 3.40195000 3.40245000 3.40215884 0.00039043 31 1520625720 2018.03.09 20:02 3.40235000 3.40215000 3.40215000 3.40245000 3.40215800 0.00034768 28 1520625780 2018.03.09 20:03 3.40225000 3.40215000 3.40195000 3.40255000 3.40215724 0.00034673 34 1520625840 2018.03.09 20:04 3.40215000 3.40215000 3.40215000 3.40235000 3.40215655 0.00032738 18 1520625900 2018.03.09 20:05 3.40225000 3.40205000 3.40195000 3.40225000 3.40214640 0.00032416 19 1520625960 2018.03.09 20:06 3.40215000 3.40205000 3.40185000 3.40215000 3.40213722 0.00032127 23 1520626020 2018.03.09 20:07 3.40205000 3.40215000 3.40195000 3.40225000 3.40213844 0.00032113 18 1520626080 2018.03.09 20:08 3.40225000 3.40235000 3.40215000 3.40275000 3.40215859 0.00031178 32 1520626140 2018.03.09 20:09 3.40245000 3.40225000 3.40190000 3.40245000 3.40216729 0.00025696 20 1520626200 2018.03.09 20:10 3.40225000 3.40245000 3.40216000 3.40255000 3.40219422 0.00022999 13 1520626260 2018.03.09 20:11 3.40255000 3.40262000 3.40237000 3.40306000 3.40223477 0.00018751 33 1520626320 2018.03.09 20:12 3.40262000 3.40275000 3.40255000 3.40285000 3.40228384 0.00020516 21 1520626380 2018.03.09 20:13 3.40275000 3.40275000 3.40229000 3.40295000 3.40232823 0.00022123 33 1520626440 2018.03.09 20:14 3.40275000 3.40245000 3.40215000 3.40275000 3.40233983 0.00022091 25 1520626500 2018.03.09 20:15 3.40235000 3.40165000 3.40135000 3.40235000 3.40227413 0.00025556 39 1520626560 2018.03.09 20:16 3.40135000 3.40185000 3.40135000 3.40185000 3.40223374 0.00027395 16 1520626620 2018.03.09 20:17 3.40185000 3.40175000 3.40175000 3.40205000 3.40218767 0.00029334 33 1520626680 2018.03.09 20:18 3.40175000 3.40195000 3.40175000 3.40215000 3.40216503 0.00030060 19 1520626740 2018.03.09 20:19 3.40195000 3.40155000 3.40145000 3.40195000 3.40210646 0.00033752 33 1520626800 2018.03.09 20:20 3.40145000 3.40145000 3.40115000 3.40165000 3.40204394 0.00038010 29 1520626860 2018.03.09 20:21 3.40135000 3.40095000 3.40085000 3.40135000 3.40193975 0.00046161 25 1520626920 2018.03.09 20:22 3.40095000 3.40075000 3.40075000 3.40095000 3.40182644 0.00055582 16 1520626980 2018.03.09 20:23 3.40085000 3.40135000 3.40085000 3.40145000 3.40178107 0.00057406 13 1520627040 2018.03.09 20:24 3.40135000 3.40125000 3.40125000 3.40145000 3.40173049 0.00059439 7 1520627100 2018.03.09 20:25 3.40125000 3.40215000 3.40125000 3.40215000 3.40177044 0.00058581 15 1520627160 2018.03.09 20:26 3.40215000 3.40165000 3.40155000 3.40225000 3.40175897 0.00058581 16 1520627220 2018.03.09 20:27 3.40155000 3.40145000 3.40115000 3.40155000 3.40172955 0.00058959 21 1520627280 2018.03.09 20:28 3.40155000 3.40115000 3.40115000 3.40155000 3.40167435 0.00059743 11 1520627340 2018.03.09 20:29 3.40105000 3.40095000 3.40085000 3.40115000 3.40160537 0.00061716 16 1520627400 2018.03.09 20:30 3.40105000 3.40145000 3.40095000 3.40145000 3.40159057 0.00059097 32 1520627460 2018.03.09 20:31 3.40145000 3.40155000 3.40145000 3.40185000 3.40158671 0.00054474 15 1520627520 2018.03.09 20:32 3.40155000 3.40135000 3.40125000 3.40165000 3.40156416 0.00048128 15 1520627580 2018.03.09 20:33 3.40145000 3.40135000 3.40125000 3.40155000 3.40154377 0.00040177 13 1520627640 2018.03.09 20:34 3.40135000 3.40195000 3.40135000 3.40195000 3.40158245 0.00036800 15 1520627700 2018.03.09 20:35 3.40215000 3.40255000 3.40195000 3.40255000 3.40167460 0.00044945 14 1520627760 2018.03.09 20:36 3.40245000 3.40255000 3.40235000 3.40295000 3.40175797 0.00051543 29 1520627820 2018.03.09 20:37 3.40255000 3.40225000 3.40225000 3.40265000 3.40180483 0.00054466 13 1520627880 2018.03.09 20:38 3.40225000 3.40225000 3.40205000 3.40245000 3.40184723 0.00057017 10 1520627940 2018.03.09 20:39 3.40225000 3.40285000 3.40225000 3.40305000 3.40194273 0.00064485 22 1520628000 2018.03.09 20:40 3.40275000 3.40275000 3.40245000 3.40285000 3.40201961 0.00068969 17 1520628060 2018.03.09 20:41 3.40275000 3.40285000 3.40275000 3.40305000 3.40209870 0.00070055 11 1520628120 2018.03.09 20:42 3.40285000 3.40255000 3.40255000 3.40285000 3.40214168 0.00065427 8 1520628180 2018.03.09 20:43 3.40255000 3.40305000 3.40255000 3.40305000 3.40222819 0.00068619 17 1520628240 2018.03.09 20:44 3.40295000 3.40255000 3.40245000 3.40305000 3.40225884 0.00066290 19 1520628300 2018.03.09 20:45 3.40255000 3.40285000 3.40255000 3.40305000 3.40231514 0.00069133 16 1520628360 2018.03.09 20:46 3.40275000 3.40285000 3.40255000 3.40295000 3.40236608 0.00069931 20 1520628420 2018.03.09 20:47 3.40275000 3.40265000 3.40265000 3.40275000 3.40239312 0.00067823 8 1520628480 2018.03.09 20:48 3.40275000 3.40285000 3.40245000 3.40285000 3.40243663 0.00063495 15 1520628540 2018.03.09 20:49 3.40275000 3.40225000 3.40225000 3.40285000 3.40241886 0.00054053 15 1520628600 2018.03.09 20:50 3.40225000 3.40215000 3.40215000 3.40245000 3.40239325 0.00049854 13 1520628660 2018.03.09 20:51 3.40215000 3.40235000 3.40215000 3.40255000 3.40238913 0.00046205 10 1520628720 2018.03.09 20:52 3.40225000 3.40235000 3.40225000 3.40245000 3.40238540 0.00040043 5 1520628780 2018.03.09 20:53 3.40235000 3.40245000 3.40235000 3.40265000 3.40239156 0.00032407 12 1520628840 2018.03.09 20:54 3.40255000 3.40245000 3.40245000 3.40265000 3.40239712 0.00030576 9 1520628900 2018.03.09 20:55 3.40255000 3.40255000 3.40245000 3.40255000 3.40241168 0.00029777 5 1520628960 2018.03.09 20:56 3.40255000 3.40265000 3.40235000 3.40265000 3.40243438 0.00028922 10 1520629020 2018.03.09 20:57 3.40265000 3.40305000 3.40265000 3.40315000 3.40249301 0.00028837 13 1520629080 2018.03.09 20:58 3.40315000 3.40285000 3.40285000 3.40315000 3.40252701 0.00027820 23 1520629140 2018.03.09 20:59 3.40295000 3.40285000 3.40285000 3.40325000 3.40255777 0.00026662 23 1520629200 2018.03.09 21:00 3.40275000 3.40305000 3.40255000 3.40315000 3.40260465 0.00027196 16 1520629260 2018.03.09 21:01 3.40315000 3.40295000 3.40285000 3.40315000 3.40263754 0.00027208 9 1520629320 2018.03.09 21:02 3.40285000 3.40285000 3.40275000 3.40305000 3.40265777 0.00027312 12 1520629380 2018.03.09 21:03 3.40295000 3.40275000 3.40275000 3.40295000 3.40266656 0.00025938 8 1520629440 2018.03.09 21:04 3.40265000 3.40275000 3.40255000 3.40295000 3.40267450 0.00025860 13 1520629500 2018.03.09 21:05 3.40285000 3.40265000 3.40255000 3.40285000 3.40267217 0.00025559 8 1520629560 2018.03.09 21:06 3.40275000 3.40285000 3.40275000 3.40285000 3.40268911 0.00025662 6 1520629620 2018.03.09 21:07 3.40285000 3.40265000 3.40265000 3.40305000 3.40268538 0.00025630 10 1520629680 2018.03.09 21:08 3.40275000 3.40295000 3.40275000 3.40305000 3.40271058 0.00026315 9 1520629740 2018.03.09 21:09 3.40305000 3.40305000 3.40295000 3.40305000 3.40274291 0.00025590 8 1520629800 2018.03.09 21:10 3.40295000 3.40265000 3.40255000 3.40295000 3.40273406 0.00021972 12 1520629860 2018.03.09 21:11 3.40265000 3.40265000 3.40265000 3.40275000 3.40272605 0.00020390 4 1520629920 2018.03.09 21:12 3.40275000 3.40295000 3.40275000 3.40295000 3.40274738 0.00018752 8 1520629980 2018.03.09 21:13 3.40285000 3.40285000 3.40285000 3.40305000 3.40275716 0.00017417 8 1520630040 2018.03.09 21:14 3.40275000 3.40275000 3.40265000 3.40275000 3.40275647 0.00016031 9 1520630100 2018.03.09 21:15 3.40275000 3.40255000 3.40255000 3.40285000 3.40273681 0.00016849 9 1520630160 2018.03.09 21:16 3.40265000 3.40265000 3.40255000 3.40265000 3.40272854 0.00017248 3 1520630220 2018.03.09 21:17 3.40265000 3.40285000 3.40265000 3.40295000 3.40274011 0.00015390 13 1520630280 2018.03.09 21:18 3.40275000 3.40295000 3.40275000 3.40305000 3.40276010 0.00015129 14 1520630340 2018.03.09 21:19 3.40295000 3.40235000 3.40235000 3.40315000 3.40272104 0.00018538 18 1520630400 2018.03.09 21:20 3.40225000 3.40205000 3.40205000 3.40235000 3.40265713 0.00023945 15 1520630460 2018.03.09 21:21 3.40215000 3.40245000 3.40215000 3.40265000 3.40263741 0.00024015 14 1520630520 2018.03.09 21:22 3.40245000 3.40175000 3.40175000 3.40265000 3.40255289 0.00032388 19 1520630580 2018.03.09 21:23 3.40174000 3.40145000 3.40115000 3.40174000 3.40244785 0.00042732 25 1520630640 2018.03.09 21:24 3.40145000 3.40105000 3.40105000 3.40145000 3.40231473 0.00055559 10 1520630700 2018.03.09 21:25 3.40115000 3.40115000 3.40115000 3.40145000 3.40220380 0.00063935 11 1520630760 2018.03.09 21:26 3.40125000 3.40135000 3.40115000 3.40135000 3.40212248 0.00067494 14 1520630820 2018.03.09 21:27 3.40135000 3.40145000 3.40125000 3.40145000 3.40205844 0.00070031 10 1520630880 2018.03.09 21:28 3.40135000 3.40155000 3.40135000 3.40165000 3.40201002 0.00069433 8 1520630940 2018.03.09 21:29 3.40145000 3.40165000 3.40145000 3.40165000 3.40197573 0.00066754 7 1520631000 2018.03.09 21:30 3.40155000 3.40175000 3.40145000 3.40185000 3.40195423 0.00065701 10 1520631060 2018.03.09 21:31 3.40185000 3.40185000 3.40175000 3.40195000 3.40194430 0.00064062 8 1520631120 2018.03.09 21:32 3.40185000 3.40205000 3.40185000 3.40205000 3.40195437 0.00059905 9 1520631180 2018.03.09 21:33 3.40195000 3.40165000 3.40155000 3.40195000 3.40192538 0.00056995 15 1520631240 2018.03.09 21:34 3.40155000 3.40165000 3.40135000 3.40175000 3.40189916 0.00054269 12 1520631300 2018.03.09 21:35 3.40165000 3.40155000 3.40155000 3.40185000 3.40186590 0.00052720 8 1520631360 2018.03.09 21:36 3.40165000 3.40165000 3.40155000 3.40175000 3.40184534 0.00049764 9 1520631420 2018.03.09 21:37 3.40165000 3.40165000 3.40165000 3.40175000 3.40182674 0.00044259 6 1520631480 2018.03.09 21:38 3.40165000 3.40115000 3.40105000 3.40165000 3.40176229 0.00037197 9 1520631540 2018.03.09 21:39 3.40105000 3.40115000 3.40105000 3.40125000 3.40170397 0.00035258 5 1520631600 2018.03.09 21:40 3.40115000 3.40125000 3.40115000 3.40135000 3.40166074 0.00034358 7 1520631660 2018.03.09 21:41 3.40125000 3.40165000 3.40115000 3.40165000 3.40165971 0.00029431 14 1520631720 2018.03.09 21:42 3.40165000 3.40165000 3.40151000 3.40165000 3.40165879 0.00029317 13 1520631780 2018.03.09 21:43 3.40175000 3.40195000 3.40175000 3.40205000 3.40168652 0.00030882 10 1520631840 2018.03.09 21:44 3.40185000 3.40195000 3.40185000 3.40195000 3.40171162 0.00029036 9 1520631900 2018.03.09 21:45 3.40195000 3.40185000 3.40185000 3.40195000 3.40172480 0.00026848 9 1520631960 2018.03.09 21:46 3.40175000 3.40155000 3.40145000 3.40195000 3.40170815 0.00025240 15 1520632020 2018.03.09 21:47 3.40165000 3.40165000 3.40155000 3.40165000 3.40170261 0.00024458 8 1520632080 2018.03.09 21:48 3.40165000 3.40185000 3.40165000 3.40185000 3.40171665 0.00024754 8 1520632140 2018.03.09 21:49 3.40175000 3.40175000 3.40175000 3.40185000 3.40171982 0.00024795 7 1520632200 2018.03.09 21:50 3.40165000 3.40175000 3.40165000 3.40175000 3.40172270 0.00024866 8 1520632260 2018.03.09 21:51 3.40175000 3.40185000 3.40175000 3.40195000 3.40173482 0.00025199 13 1520632320 2018.03.09 21:52 3.40185000 3.40216000 3.40185000 3.40225000 3.40177532 0.00027354 19 1520632380 2018.03.09 21:53 3.40216000 3.40235000 3.40216000 3.40235000 3.40183005 0.00031896 10 1520632440 2018.03.09 21:54 3.40255000 3.40215000 3.40215000 3.40255000 3.40186052 0.00033546 13 1520632500 2018.03.09 21:55 3.40207000 3.40205000 3.40205000 3.40225000 3.40187856 0.00033735 11 1520632560 2018.03.09 21:56 3.40215000 3.40265000 3.40215000 3.40265000 3.40195203 0.00039726 10 1520632620 2018.03.09 21:57 3.40275000 3.40255000 3.40235000 3.40275000 3.40200898 0.00043187 14 1520632680 2018.03.09 21:58 3.40255000 3.40235000 3.40225000 3.40255000 3.40204146 0.00040399 11 1520632740 2018.03.09 21:59 3.40235000 3.40225000 3.40205000 3.40255000 3.40206132 0.00035953 17 1520632800 2018.03.09 22:00 3.40235000 3.40255000 3.40235000 3.40275000 3.40210786 0.00033733 19 1520632860 2018.03.09 22:01 3.40255000 3.40255000 3.40235000 3.40275000 3.40214997 0.00034351 27 1520632920 2018.03.09 22:02 3.40245000 3.40255000 3.40245000 3.40255000 3.40218807 0.00034290 8 1520632980 2018.03.09 22:03 3.40255000 3.40225000 3.40225000 3.40255000 3.40219397 0.00034008 22 1520633040 2018.03.09 22:04 3.40221000 3.40235000 3.40205000 3.40245000 3.40220883 0.00033972 12 1520633100 2018.03.09 22:05 3.40225000 3.40245000 3.40215000 3.40255000 3.40223180 0.00033720 14 1520633160 2018.03.09 22:06 3.40237000 3.40237000 3.40226000 3.40245000 3.40224496 0.00030309 8 1520633220 2018.03.09 22:07 3.40245000 3.40245000 3.40235000 3.40245000 3.40226449 0.00027568 9 1520633280 2018.03.09 22:08 3.40237000 3.40185000 3.40157000 3.40287000 3.40222501 0.00027807 59 1520633340 2018.03.09 22:09 3.40181000 3.40235000 3.40135000 3.40235000 3.40223692 0.00025570 61 1520633400 2018.03.09 22:10 3.40229000 3.40305000 3.40229000 3.40305000 3.40231435 0.00027214 23 1520633460 2018.03.09 22:11 3.40305000 3.40325000 3.40305000 3.40345000 3.40240346 0.00030823 21 1520633520 2018.03.09 22:12 3.40335000 3.40345000 3.40305000 3.40355000 3.40250313 0.00037321 16 1520633580 2018.03.09 22:13 3.40335000 3.40425000 3.40326000 3.40425000 3.40266950 0.00053926 27 1520633640 2018.03.09 22:14 3.40426000 3.40407000 3.40395000 3.40426000 3.40280288 0.00062436 14 1520633700 2018.03.09 22:15 3.40405000 3.40445000 3.40405000 3.40445000 3.40295975 0.00072251 11 1520633760 2018.03.09 22:16 3.40438000 3.40427000 3.40427000 3.40445000 3.40308454 0.00079862 10 1520633820 2018.03.09 22:17 3.40427000 3.40445000 3.40416000 3.40445000 3.40321458 0.00087255 17 1520633880 2018.03.09 22:18 3.40445000 3.40465000 3.40445000 3.40465000 3.40335129 0.00093751 10 1520633940 2018.03.09 22:19 3.40465000 3.40465000 3.40445000 3.40465000 3.40347497 0.00097577 17 1520634000 2018.03.09 22:20 3.40465000 3.40435000 3.40435000 3.40465000 3.40355831 0.00099158 13 1520634060 2018.03.09 22:21 3.40435000 3.40465000 3.40435000 3.40465000 3.40366228 0.00101688 8 1520634120 2018.03.09 22:22 3.40465000 3.40455000 3.40446000 3.40465000 3.40374682 0.00102217 17 1520634180 2018.03.09 22:23 3.40455000 3.40435000 3.40435000 3.40485000 3.40380427 0.00098472 23 1520634240 2018.03.09 22:24 3.40433000 3.40455000 3.40425000 3.40455000 3.40387529 0.00095306 11 1520634300 2018.03.09 22:25 3.40465000 3.40466000 3.40455000 3.40475000 3.40395003 0.00092161 7 1520634360 2018.03.09 22:26 3.40465000 3.40485000 3.40458000 3.40485000 3.40403574 0.00087813 25 1520634420 2018.03.09 22:27 3.40485000 3.40535000 3.40485000 3.40535000 3.40416091 0.00085481 19 1520634480 2018.03.09 22:28 3.40545000 3.40525000 3.40495000 3.40545000 3.40426463 0.00071456 22 1520634540 2018.03.09 22:29 3.40517000 3.40490000 3.40485000 3.40537000 3.40432514 0.00057860 14 1520634600 2018.03.09 22:30 3.40495000 3.40586000 3.40490000 3.40595000 3.40447132 0.00057417 14 1520634660 2018.03.09 22:31 3.40581000 3.40570000 3.40570000 3.40605000 3.40458833 0.00054718 9 1520634720 2018.03.09 22:32 3.40585000 3.40612000 3.40575000 3.40615000 3.40473421 0.00055898 6 1520634780 2018.03.09 22:33 3.40623000 3.40665000 3.40623000 3.40665000 3.40491666 0.00067158 8 1520634840 2018.03.09 22:34 3.40662000 3.40603000 3.40603000 3.40662000 3.40502270 0.00068385 8 1520634900 2018.03.09 22:35 3.40614000 3.40633000 3.40614000 3.40633000 3.40514720 0.00072859 4 1520634960 2018.03.09 22:36 3.40618000 3.40606000 3.40606000 3.40618000 3.40523413 0.00072990 2 1520635020 2018.03.09 22:37 3.40604000 3.40609000 3.40604000 3.40631000 3.40531565 0.00073335 4 1520635080 2018.03.09 22:38 3.40594000 3.40588000 3.40588000 3.40601000 3.40536939 0.00072916 4 1520635140 2018.03.09 22:39 3.40566000 3.40580000 3.40566000 3.40604000 3.40541040 0.00071717 5 1520635200 2018.03.09 22:40 3.40592000 3.40589000 3.40584000 3.40592000 3.40545608 0.00068242 3 1520635260 2018.03.09 22:41 3.40598000 3.40533000 3.40533000 3.40598000 3.40544407 0.00065988 5 1520635320 2018.03.09 22:42 3.40552000 3.40547000 3.40543000 3.40552000 3.40544654 0.00062846 3 1520635380 2018.03.09 22:43 3.40532000 3.40541000 3.40532000 3.40556000 3.40544306 0.00057970 4 1520635440 2018.03.09 22:44 3.40539000 3.40530000 3.40525000 3.40565000 3.40542944 0.00055039 15 1520635500 2018.03.09 22:45 3.40545000 3.40544000 3.40538000 3.40668000 3.40543044 0.00052232 21 1520635560 2018.03.09 22:46 3.40535000 3.40526000 3.40522000 3.40545000 3.40541421 0.00051637 12 1520635620 2018.03.09 22:47 3.40535000 3.40555000 3.40535000 3.40575000 3.40542714 0.00050962 16 1520635680 2018.03.09 22:48 3.40565000 3.40555000 3.40524000 3.40565000 3.40543884 0.00050192 13 1520635740 2018.03.09 22:49 3.40555000 3.40575000 3.40555000 3.40585000 3.40546848 0.00047254 11 1520635800 2018.03.09 22:50 3.40562000 3.40630000 3.40562000 3.40645000 3.40554767 0.00045241 24 1520635860 2018.03.09 22:51 3.40645000 3.40665000 3.40645000 3.40705000 3.40565265 0.00046183 18 1520635920 2018.03.09 22:52 3.40655000 3.40655000 3.40655000 3.40675000 3.40573812 0.00046230 9 1520635980 2018.03.09 22:53 3.40655000 3.40655000 3.40645000 3.40675000 3.40581544 0.00043853 10 1520636040 2018.03.09 22:54 3.40645000 3.40625000 3.40625000 3.40645000 3.40585682 0.00044340 8 1520636100 2018.03.09 22:55 3.40635000 3.40625000 3.40625000 3.40645000 3.40589427 0.00044024 8 1520636160 2018.03.09 22:56 3.40635000 3.40625000 3.40592000 3.40645000 3.40592815 0.00044850 21 1520636220 2018.03.09 22:57 3.40645000 3.40605000 3.40605000 3.40645000 3.40593975 0.00044942 8 1520636280 2018.03.09 22:58 3.40595000 3.40585000 3.40585000 3.40595000 3.40593121 0.00044847 8 1520636340 2018.03.09 22:59 3.40585000 3.40572000 3.40554000 3.40605000 3.40591109 0.00044763 11 1520636400 2018.03.09 23:00 3.40555000 3.40605000 3.40555000 3.40605000 3.40592432 0.00044990 21 1520636460 2018.03.09 23:01 3.40595000 3.40615000 3.40595000 3.40615000 3.40594581 0.00043365 21 1520636520 2018.03.09 23:02 3.40615000 3.40565000 3.40536000 3.40615000 3.40591764 0.00042522 30 1520636580 2018.03.09 23:03 3.40565000 3.40555000 3.40555000 3.40565000 3.40588263 0.00042074 10 1520636640 2018.03.09 23:04 3.40555000 3.40555000 3.40545000 3.40565000 3.40585095 0.00041304 6 1520636700 2018.03.09 23:05 3.40545000 3.40545000 3.40535000 3.40545000 3.40581276 0.00042302 7 1520636760 2018.03.09 23:06 3.40555000 3.40585000 3.40555000 3.40585000 3.40581631 0.00040323 5 1520636820 2018.03.09 23:07 3.40585000 3.40595000 3.40585000 3.40595000 3.40582904 0.00039437 2 1520636880 2018.03.09 23:08 3.40585000 3.40585000 3.40585000 3.40595000 3.40583104 0.00038850 4 1520636940 2018.03.09 23:09 3.40585000 3.40545000 3.40545000 3.40585000 3.40579475 0.00041371 8 1520637000 2018.03.09 23:10 3.40555000 3.40565000 3.40555000 3.40565000 3.40578096 0.00040532 4 1520637060 2018.03.09 23:11 3.40575000 3.40555000 3.40555000 3.40595000 3.40575897 0.00036781 11 1520637120 2018.03.09 23:12 3.40565000 3.40565000 3.40555000 3.40565000 3.40574859 0.00032691 5 1520637180 2018.03.09 23:13 3.40565000 3.40585000 3.40565000 3.40585000 3.40575825 0.00027170 5 1520637240 2018.03.09 23:14 3.40575000 3.40575000 3.40575000 3.40575000 3.40575746 0.00024860 3 1520637300 2018.03.09 23:15 3.40575000 3.40585000 3.40575000 3.40585000 3.40576627 0.00022298 6 1520637360 2018.03.09 23:16 3.40595000 3.40595000 3.40585000 3.40595000 3.40578377 0.00019984 6 1520637420 2018.03.09 23:17 3.40595000 3.40585000 3.40545000 3.40595000 3.40579008 0.00019228 22 1520637480 2018.03.09 23:18 3.40585000 3.40595000 3.40585000 3.40595000 3.40580531 0.00019776 5 1520637540 2018.03.09 23:19 3.40595000 3.40585000 3.40575000 3.40595000 3.40580957 0.00019790 4 1520637600 2018.03.09 23:20 3.40575000 3.40575000 3.40565000 3.40585000 3.40580389 0.00018938 5 1520637660 2018.03.09 23:21 3.40575000 3.40575000 3.40575000 3.40575000 3.40579876 0.00017129 1 1520637720 2018.03.09 23:22 3.40575000 3.40575000 3.40575000 3.40575000 3.40579412 0.00016682 3 1520637840 2018.03.09 23:24 3.40575000 3.40575000 3.40575000 3.40575000 3.40578992 0.00015682 1 1520637960 2018.03.09 23:26 3.40575000 3.40575000 3.40575000 3.40575000 3.40578611 0.00014691 1 1520638020 2018.03.09 23:27 3.40565000 3.40565000 3.40565000 3.40575000 3.40577315 0.00012888 7 1520638080 2018.03.09 23:28 3.40565000 3.40575000 3.40565000 3.40575000 3.40577095 0.00012771 5 1520638200 2018.03.09 23:30 3.40565000 3.40565000 3.40565000 3.40575000 3.40575943 0.00012284 7 1520638260 2018.03.09 23:31 3.40565000 3.40565000 3.40510000 3.40565000 3.40574901 0.00012240 12 1520638320 2018.03.09 23:32 3.40575000 3.40545000 3.40545000 3.40575000 3.40572053 0.00012361 6 1520638380 2018.03.09 23:33 3.40555000 3.40535000 3.40535000 3.40555000 3.40568524 0.00015315 7 1520638440 2018.03.09 23:34 3.40535000 3.40545000 3.40535000 3.40545000 3.40566284 0.00016543 4 1520638500 2018.03.09 23:35 3.40545000 3.40506000 3.40495000 3.40545000 3.40560542 0.00022804 16 1520638560 2018.03.09 23:36 3.40515000 3.40530000 3.40506000 3.40530000 3.40557634 0.00024057 11 1520638620 2018.03.09 23:37 3.40530000 3.40529000 3.40516000 3.40530000 3.40554907 0.00025432 7 1520638680 2018.03.09 23:38 3.40524000 3.40527000 3.40524000 3.40527000 3.40552249 0.00026085 6 1520638740 2018.03.09 23:39 3.40527000 3.40515000 3.40515000 3.40544000 3.40548701 0.00026560 8 1520638800 2018.03.09 23:40 3.40515000 3.40525000 3.40515000 3.40525000 3.40546444 0.00026403 2 1520638860 2018.03.09 23:41 3.40515000 3.40555000 3.40515000 3.40555000 3.40547259 0.00023965 7 1520638920 2018.03.09 23:42 3.40555000 3.40545000 3.40545000 3.40555000 3.40547044 0.00022464 7 1520638980 2018.03.09 23:43 3.40565000 3.40545000 3.40545000 3.40565000 3.40546849 0.00021596 7 1520639040 2018.03.09 23:44 3.40545000 3.40565000 3.40545000 3.40565000 3.40548578 0.00021022 2 1520639100 2018.03.09 23:45 3.40525000 3.40575000 3.40525000 3.40605000 3.40551094 0.00021229 19 1520639160 2018.03.09 23:46 3.40565000 3.40565000 3.40555000 3.40575000 3.40552419 0.00021042 16 1520639220 2018.03.09 23:47 3.40555000 3.40535000 3.40535000 3.40565000 3.40550760 0.00020312 13 1520639280 2018.03.09 23:48 3.40525000 3.40545000 3.40525000 3.40545000 3.40550211 0.00019941 6 1520639340 2018.03.09 23:49 3.40555000 3.40475000 3.40475000 3.40555000 3.40543048 0.00023431 4 1520639400 2018.03.09 23:50 3.40475000 3.40495000 3.40475000 3.40505000 3.40538472 0.00024448 15 1520639460 2018.03.09 23:51 3.40495000 3.40565000 3.40495000 3.40565000 3.40540999 0.00024821 12 1520639520 2018.03.09 23:52 3.40565000 3.40605000 3.40565000 3.40615000 3.40547094 0.00029671 18 1520639580 2018.03.09 23:53 3.40605000 3.40545000 3.40525000 3.40615000 3.40546895 0.00029502 30 1520639640 2018.03.09 23:54 3.40565000 3.40475000 3.40465000 3.40565000 3.40540047 0.00032057 53 1520813040 2018.03.12 00:04 3.40335000 3.40335000 3.40335000 3.40335000 3.40520519 0.00054453 4 1520813100 2018.03.12 00:05 3.40335000 3.40355000 3.40335000 3.40355000 3.40504755 0.00067267 5 1520813160 2018.03.12 00:06 3.40355000 3.40385000 3.40355000 3.40385000 3.40493350 0.00074153 3 1520813220 2018.03.12 00:07 3.40385000 3.40385000 3.40385000 3.40385000 3.40483031 0.00079785 2 1520813280 2018.03.12 00:08 3.40385000 3.40385000 3.40385000 3.40385000 3.40473695 0.00084627 2 1520813640 2018.03.12 00:14 3.40365000 3.40365000 3.40365000 3.40365000 3.40463343 0.00089809 1 1520813700 2018.03.12 00:15 3.40365000 3.40365000 3.40365000 3.40365000 3.40453977 0.00092403 2 1520813760 2018.03.12 00:16 3.40365000 3.40365000 3.40365000 3.40365000 3.40445503 0.00094279 2 1520813880 2018.03.12 00:18 3.40365000 3.40385000 3.40365000 3.40385000 3.40439741 0.00093900 4 1520813940 2018.03.12 00:19 3.40385000 3.40385000 3.40385000 3.40385000 3.40434527 0.00091453 1 1520814120 2018.03.12 00:22 3.40385000 3.40395000 3.40385000 3.40395000 3.40430763 0.00086902 3 1520814180 2018.03.12 00:23 3.40395000 3.40385000 3.40385000 3.40395000 3.40426404 0.00082612 8 1520814240 2018.03.12 00:24 3.40385000 3.40385000 3.40385000 3.40385000 3.40422461 0.00079729 1 1520814300 2018.03.12 00:25 3.40385000 3.40385000 3.40385000 3.40385000 3.40418893 0.00075355 2 1520814360 2018.03.12 00:26 3.40385000 3.40435000 3.40385000 3.40435000 3.40420427 0.00074405 5 1520814540 2018.03.12 00:29 3.40435000 3.40515000 3.40435000 3.40515000 3.40429434 0.00076118 20 1520814600 2018.03.12 00:30 3.40535000 3.40535000 3.40535000 3.40535000 3.40439488 0.00075850 10 1520814660 2018.03.12 00:31 3.40535000 3.40535000 3.40535000 3.40535000 3.40448585 0.00073266 2 1520814720 2018.03.12 00:32 3.40535000 3.40585000 3.40535000 3.40585000 3.40461576 0.00082602 16 1520814840 2018.03.12 00:34 3.40585000 3.40585000 3.40585000 3.40585000 3.40473331 0.00092912 1 1520814900 2018.03.12 00:35 3.40585000 3.40585000 3.40585000 3.40585000 3.40483966 0.00096061 1 1520814960 2018.03.12 00:36 3.40585000 3.40585000 3.40585000 3.40585000 3.40493589 0.00098590 1 1520815020 2018.03.12 00:37 3.40575000 3.40575000 3.40575000 3.40575000 3.40501342 0.00100523 1 1520815200 2018.03.12 00:40 3.40575000 3.40575000 3.40575000 3.40575000 3.40508357 0.00101250 2 1520815260 2018.03.12 00:41 3.40575000 3.40575000 3.40575000 3.40575000 3.40514704 0.00100878 2 1520815440 2018.03.12 00:44 3.40425000 3.40495000 3.40425000 3.40505000 3.40512827 0.00094626 12 1520815500 2018.03.12 00:45 3.40495000 3.40425000 3.40425000 3.40495000 3.40504463 0.00088562 15 1520815560 2018.03.12 00:46 3.40425000 3.40425000 3.40425000 3.40425000 3.40496895 0.00083588 42 1520815620 2018.03.12 00:47 3.40425000 3.40425000 3.40425000 3.40425000 3.40490048 0.00081025 10 1520815680 2018.03.12 00:48 3.40425000 3.40425000 3.40425000 3.40425000 3.40483853 0.00079254 15 1520815740 2018.03.12 00:49 3.40425000 3.40425000 3.40425000 3.40425000 3.40478248 0.00078700 7 1520815800 2018.03.12 00:50 3.40425000 3.40425000 3.40425000 3.40425000 3.40473177 0.00078079 6 1520815860 2018.03.12 00:51 3.40425000 3.40425000 3.40425000 3.40425000 3.40468588 0.00077867 8 1520815920 2018.03.12 00:52 3.40425000 3.40425000 3.40425000 3.40425000 3.40464437 0.00077965 6 1520815980 2018.03.12 00:53 3.40425000 3.40425000 3.40425000 3.40425000 3.40460681 0.00079894 7 1520816040 2018.03.12 00:54 3.40425000 3.40425000 3.40425000 3.40425000 3.40457283 0.00080853 2 1520816100 2018.03.12 00:55 3.40425000 3.40425000 3.40425000 3.40425000 3.40454208 0.00080552 5 1520816160 2018.03.12 00:56 3.40425000 3.40425000 3.40425000 3.40425000 3.40451427 0.00079830 9 1520816220 2018.03.12 00:57 3.40425000 3.40425000 3.40425000 3.40425000 3.40448910 0.00075105 8 1520816280 2018.03.12 00:58 3.40425000 3.40425000 3.40425000 3.40425000 3.40446633 0.00069504 1 1520816340 2018.03.12 00:59 3.40205000 3.40215000 3.40195000 3.40215000 3.40424572 0.00084411 7 1520816400 2018.03.12 01:00 3.40205000 3.40155000 3.40095000 3.40265000 3.40398899 0.00101270 129 1520816460 2018.03.12 01:01 3.40145000 3.40185000 3.40135000 3.40215000 3.40378528 0.00108435 109 1520816520 2018.03.12 01:02 3.40165000 3.40215000 3.40165000 3.40235000 3.40362953 0.00108395 29 1520816580 2018.03.12 01:03 3.40235000 3.40262000 3.40215000 3.40262000 3.40353339 0.00101552 10 1520816640 2018.03.12 01:04 3.40265000 3.40264000 3.40264000 3.40265000 3.40344830 0.00099666 2 1520816700 2018.03.12 01:05 3.40325000 3.40435000 3.40325000 3.40455000 3.40353418 0.00098912 12 1520816760 2018.03.12 01:06 3.40435000 3.40435000 3.40435000 3.40445000 3.40361188 0.00098828 5 1520816820 2018.03.12 01:07 3.40435000 3.40435000 3.40435000 3.40455000 3.40368217 0.00099240 7 1520816880 2018.03.12 01:08 3.40415000 3.40405000 3.40405000 3.40415000 3.40371721 0.00099021 5 1520816940 2018.03.12 01:09 3.40425000 3.40445000 3.40425000 3.40445000 3.40378700 0.00100454 6 1520817000 2018.03.12 01:10 3.40465000 3.40445000 3.40445000 3.40465000 3.40385014 0.00102074 4 1520817060 2018.03.12 01:11 3.40445000 3.40445000 3.40445000 3.40445000 3.40390727 0.00103784 6 1520817120 2018.03.12 01:12 3.40445000 3.40415000 3.40415000 3.40445000 3.40393039 0.00104235 13 1520817300 2018.03.12 01:15 3.40415000 3.40455000 3.40415000 3.40455000 3.40398940 0.00106537 9 1520817360 2018.03.12 01:16 3.40455000 3.40475000 3.40455000 3.40475000 3.40406183 0.00109943 8 1520817420 2018.03.12 01:17 3.40465000 3.40455000 3.40455000 3.40465000 3.40410833 0.00111980 5 1520817480 2018.03.12 01:18 3.40455000 3.40455000 3.40455000 3.40455000 3.40415039 0.00113881 3 1520817540 2018.03.12 01:19 3.40455000 3.40475000 3.40455000 3.40475000 3.40420750 0.00116773 5 1520817600 2018.03.12 01:20 3.40485000 3.40525000 3.40485000 3.40525000 3.40430678 0.00122842 6 1520817660 2018.03.12 01:21 3.40525000 3.40525000 3.40525000 3.40525000 3.40439661 0.00118006 3 1520817720 2018.03.12 01:22 3.40525000 3.40525000 3.40525000 3.40525000 3.40447789 0.00103558 2 1520817780 2018.03.12 01:23 3.40515000 3.40505000 3.40505000 3.40515000 3.40453237 0.00087526 5 1520817840 2018.03.12 01:24 3.40505000 3.40535000 3.40505000 3.40535000 3.40461024 0.00073032 5 1520817900 2018.03.12 01:25 3.40535000 3.40545000 3.40535000 3.40545000 3.40469022 0.00061537 3 1520818080 2018.03.12 01:28 3.40565000 3.40555000 3.40555000 3.40565000 3.40477210 0.00045079 5 1520818140 2018.03.12 01:29 3.40565000 3.40555000 3.40555000 3.40565000 3.40484619 0.00047452 5 1520818200 2018.03.12 01:30 3.40545000 3.40505000 3.40505000 3.40545000 3.40486560 0.00046428 7 1520818260 2018.03.12 01:31 3.40505000 3.40505000 3.40505000 3.40505000 3.40488316 0.00045160 1 1520818320 2018.03.12 01:32 3.40505000 3.40495000 3.40495000 3.40505000 3.40488953 0.00041113 4 1520818380 2018.03.12 01:33 3.40505000 3.40505000 3.40505000 3.40505000 3.40490481 0.00039880 3 1520818440 2018.03.12 01:34 3.40495000 3.40495000 3.40495000 3.40495000 3.40490911 0.00038499 4 1520818500 2018.03.12 01:35 3.40495000 3.40485000 3.40485000 3.40495000 3.40490348 0.00037263 4 1520818560 2018.03.12 01:36 3.40485000 3.40485000 3.40475000 3.40485000 3.40489839 0.00033455 5 1520818620 2018.03.12 01:37 3.40475000 3.40475000 3.40475000 3.40475000 3.40488426 0.00033340 1 1520818680 2018.03.12 01:38 3.40485000 3.40465000 3.40455000 3.40485000 3.40486195 0.00034673 9 1520818740 2018.03.12 01:39 3.40465000 3.40485000 3.40465000 3.40485000 3.40486081 0.00034028 4 1520818800 2018.03.12 01:40 3.40485000 3.40485000 3.40485000 3.40495000 3.40485978 0.00033375 5 1520818860 2018.03.12 01:41 3.40485000 3.40485000 3.40485000 3.40485000 3.40485885 0.00033344 1 1520818920 2018.03.12 01:42 3.40485000 3.40485000 3.40485000 3.40485000 3.40485801 0.00032228 3 1520818980 2018.03.12 01:43 3.40475000 3.40475000 3.40475000 3.40475000 3.40484772 0.00031671 4 1520819040 2018.03.12 01:44 3.40475000 3.40465000 3.40465000 3.40475000 3.40482889 0.00031633 5 1520819100 2018.03.12 01:45 3.40465000 3.40475000 3.40465000 3.40475000 3.40482138 0.00031664 4 1520819160 2018.03.12 01:46 3.40465000 3.40475000 3.40465000 3.40475000 3.40481458 0.00029722 4 1520819280 2018.03.12 01:48 3.40475000 3.40505000 3.40475000 3.40505000 3.40483700 0.00025739 5 1520819340 2018.03.12 01:49 3.40495000 3.40515000 3.40495000 3.40515000 3.40486681 0.00020559 6 1520819400 2018.03.12 01:50 3.40505000 3.40475000 3.40475000 3.40505000 3.40485568 0.00014073 7 1520819460 2018.03.12 01:51 3.40465000 3.40465000 3.40465000 3.40475000 3.40483610 0.00014210 6 1520819520 2018.03.12 01:52 3.40475000 3.40445000 3.40445000 3.40475000 3.40479932 0.00015977 6 1520819580 2018.03.12 01:53 3.40445000 3.40415000 3.40415000 3.40445000 3.40473748 0.00021658 5 1520819640 2018.03.12 01:54 3.40405000 3.40445000 3.40405000 3.40445000 3.40471010 0.00021816 9 1520819700 2018.03.12 01:55 3.40465000 3.40485000 3.40465000 3.40485000 3.40472343 0.00021199 6 1520819760 2018.03.12 01:56 3.40475000 3.40465000 3.40455000 3.40475000 3.40471643 0.00021123 5 1520819820 2018.03.12 01:57 3.40465000 3.40485000 3.40465000 3.40485000 3.40472916 0.00021050 5 1520819880 2018.03.12 01:58 3.40485000 3.40485000 3.40485000 3.40485000 3.40474066 0.00021190 3 1520819940 2018.03.12 01:59 3.40485000 3.40475000 3.40475000 3.40485000 3.40474155 0.00021092 4 1520820000 2018.03.12 02:00 3.40475000 3.40515000 3.40475000 3.40515000 3.40478045 0.00022873 7 1520820060 2018.03.12 02:01 3.40505000 3.40505000 3.40505000 3.40515000 3.40480612 0.00023855 8 1520820120 2018.03.12 02:02 3.40515000 3.40485000 3.40475000 3.40515000 3.40481030 0.00023922 10 1520820180 2018.03.12 02:03 3.40475000 3.40346000 3.40346000 3.40475000 3.40468170 0.00036961 12 1520820240 2018.03.12 02:04 3.40331000 3.40331000 3.40331000 3.40331000 3.40455106 0.00048334 1 1520855880 2018.03.12 11:58 3.39909000 3.39775000 3.39775000 3.39909000 3.40390334 0.00161826 20 1520855940 2018.03.12 11:59 3.39768000 3.39613000 3.39592000 3.39799000 3.40316303 0.00246515 89 1520856000 2018.03.12 12:00 3.39617000 3.39655000 3.39587000 3.39655000 3.40253321 0.00298100 71 1520856060 2018.03.12 12:01 3.39651000 3.39677000 3.39649000 3.39689000 3.40198434 0.00332796 64 1520856120 2018.03.12 12:02 3.39683000 3.39759000 3.39676000 3.39777000 3.40156583 0.00350322 68 1520856180 2018.03.12 12:03 3.39751000 3.39783000 3.39750000 3.39794000 3.40121003 0.00362155 49 1520856240 2018.03.12 12:04 3.39785000 3.39856000 3.39785000 3.39857000 3.40095765 0.00365206 70 1520856300 2018.03.12 12:05 3.39856000 3.39815000 3.39815000 3.39856000 3.40069026 0.00368542 47 1520856360 2018.03.12 12:06 3.39810000 3.39805000 3.39801000 3.39835000 3.40043880 0.00370709 53 1520856420 2018.03.12 12:07 3.39805000 3.39966000 3.39775000 3.39971000 3.40036463 0.00361634 95 1520856480 2018.03.12 12:08 3.39957000 3.39946000 3.39900000 3.39964000 3.40027848 0.00349394 132 1520856540 2018.03.12 12:09 3.39948000 3.40099000 3.39910000 3.40117000 3.40034624 0.00335059 110 1520856600 2018.03.12 12:10 3.40099000 3.40079000 3.40078000 3.40141000 3.40038850 0.00319565 48 1520856660 2018.03.12 12:11 3.40078000 3.40035000 3.39995000 3.40102000 3.40038484 0.00303580 83 1520856720 2018.03.12 12:12 3.40035000 3.40045000 3.40020000 3.40104000 3.40039104 0.00287538 108 1520856780 2018.03.12 12:13 3.40046000 3.40015000 3.39995000 3.40075000 3.40036809 0.00266674 86 1520856840 2018.03.12 12:14 3.40005000 3.40035000 3.39992000 3.40045000 3.40036636 0.00245209 56 1520856900 2018.03.12 12:15 3.40035000 3.40028000 3.39985000 3.40055000 3.40035814 0.00223405 85 1520856960 2018.03.12 12:16 3.40028000 3.40015000 3.39966000 3.40028000 3.40033832 0.00211310 66 1520857020 2018.03.12 12:17 3.40015000 3.40025000 3.39988000 3.40035000 3.40032990 0.00200046 68 1520857080 2018.03.12 12:18 3.40025000 3.40080000 3.40025000 3.40095000 3.40037468 0.00194585 51 1520857140 2018.03.12 12:19 3.40079000 3.40019000 3.39995000 3.40129000 3.40035709 0.00168882 104 1520857200 2018.03.12 12:20 3.40016000 3.40035000 3.39999000 3.40035000 3.40035641 0.00145820 61 1520857260 2018.03.12 12:21 3.40035000 3.40065000 3.40015000 3.40065000 3.40038437 0.00123373 57 1520857320 2018.03.12 12:22 3.40065000 3.40065000 3.40030000 3.40075000 3.40040967 0.00107706 61 1520857380 2018.03.12 12:23 3.40065000 3.40045000 3.40035000 3.40075000 3.40041351 0.00091120 48 1520857440 2018.03.12 12:24 3.40045000 3.40055000 3.40045000 3.40065000 3.40042651 0.00081659 33 1520857500 2018.03.12 12:25 3.40055000 3.40075000 3.40036000 3.40085000 3.40045732 0.00065097 61 1520857560 2018.03.12 12:26 3.40075000 3.40019000 3.40009000 3.40075000 3.40043186 0.00036597 50 1520857620 2018.03.12 12:27 3.40015000 3.40035000 3.39986000 3.40060000 3.40042406 0.00032274 89 1520857680 2018.03.12 12:28 3.40032000 3.40105000 3.40032000 3.40105000 3.40048368 0.00027080 63 1520857740 2018.03.12 12:29 3.40105000 3.40065000 3.40065000 3.40125000 3.40049952 0.00025016 51 1520857800 2018.03.12 12:30 3.40065000 3.40065000 3.40043000 3.40095000 3.40051385 0.00024647 87 1520857860 2018.03.12 12:31 3.40073000 3.40105000 3.40065000 3.40115000 3.40056491 0.00027929 44 1520857920 2018.03.12 12:32 3.40105000 3.40195000 3.40095000 3.40195000 3.40069682 0.00043420 82 1520857980 2018.03.12 12:33 3.40185000 3.40185000 3.40175000 3.40195000 3.40080665 0.00051055 27 1520858040 2018.03.12 12:34 3.40185000 3.40135000 3.40135000 3.40195000 3.40085840 0.00052715 43 1520858100 2018.03.12 12:35 3.40135000 3.40125000 3.40125000 3.40175000 3.40089569 0.00052708 43 1520858160 2018.03.12 12:36 3.40125000 3.40135000 3.40074000 3.40135000 3.40093896 0.00051871 54 1520858220 2018.03.12 12:37 3.40132000 3.40143000 3.40125000 3.40145000 3.40098573 0.00051527 18