Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 8.24100000 8.24235000 0.00001000 5.00000000 135.00000000 0.00001000 0.11517170 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1520516700 2018.03.08 13:45 8.25968000 8.25947000 8.25933000 8.25975000 8.25947000 0.00000000 32 1520516760 2018.03.08 13:46 8.25948000 8.25865000 8.25865000 8.26005000 8.25939190 0.00000000 38 1520516820 2018.03.08 13:47 8.25865000 8.26016000 8.25845000 8.26111000 8.25946506 0.00000000 81 1520516880 2018.03.08 13:48 8.26024000 8.26070000 8.26024000 8.26157000 8.25958267 0.00000000 60 1520516940 2018.03.08 13:49 8.26065000 8.26075000 8.26037000 8.26175000 8.25969384 0.00000000 46 1520517000 2018.03.08 13:50 8.26068000 8.26052000 8.26029000 8.26089000 8.25977253 0.00000000 31 1520517060 2018.03.08 13:51 8.26061000 8.26222000 8.26059000 8.26238000 8.26000562 0.00000000 81 1520517120 2018.03.08 13:52 8.26211000 8.26065000 8.26065000 8.26211000 8.26006699 0.00000000 43 1520517180 2018.03.08 13:53 8.26076000 8.26117000 8.26014000 8.26139000 8.26017204 0.00000000 80 1520517240 2018.03.08 13:54 8.26127000 8.26044000 8.25965000 8.26147000 8.26019756 0.00000000 66 1520517300 2018.03.08 13:55 8.26034000 8.26030000 8.26003000 8.26101000 8.26020731 0.00000000 54 1520517360 2018.03.08 13:56 8.26018000 8.25997000 8.25997000 8.26028000 8.26018471 0.00000000 18 1520517420 2018.03.08 13:57 8.25995000 8.25721000 8.25703000 8.25995000 8.25990141 0.00000000 81 1520517480 2018.03.08 13:58 8.25721000 8.25725000 8.25676000 8.25741000 8.25964889 0.00000000 73 1520517540 2018.03.08 13:59 8.25725000 8.25691000 8.25630000 8.25774000 8.25938804 0.00000000 96 1520517600 2018.03.08 14:00 8.25691000 8.25698000 8.25664000 8.25722000 8.25915871 0.00000000 39 1520517660 2018.03.08 14:01 8.25728000 8.25707000 8.25707000 8.25755000 8.25895978 0.00000000 48 1520517720 2018.03.08 14:02 8.25707000 8.25590000 8.25525000 8.25734000 8.25866837 0.00000000 72 1520517780 2018.03.08 14:03 8.25600000 8.25566000 8.25514000 8.25649000 8.25838186 0.00000000 112 1520517840 2018.03.08 14:04 8.25557000 8.25507000 8.25501000 8.25568000 8.25806645 0.00222519 53 1520517900 2018.03.08 14:05 8.25529000 8.25267000 8.25267000 8.25529000 8.25755250 0.00265173 51 1520517960 2018.03.08 14:06 8.25267000 8.25117000 8.25011000 8.25267000 8.25694464 0.00317650 96 1520518020 2018.03.08 14:07 8.25120000 8.25244000 8.25107000 8.25254000 8.25651563 0.00338601 67 1520518080 2018.03.08 14:08 8.25251000 8.25249000 8.25192000 8.25289000 8.25613224 0.00349006 55 1520518140 2018.03.08 14:09 8.25249000 8.25257000 8.25224000 8.25311000 8.25579298 0.00352239 36 1520518200 2018.03.08 14:10 8.25257000 8.25377000 8.25249000 8.25390000 8.25560031 0.00344107 35 1520518260 2018.03.08 14:11 8.25383000 8.25368000 8.25354000 8.25402000 8.25541742 0.00317421 26 1520518320 2018.03.08 14:12 8.25379000 8.25279000 8.25244000 8.25443000 8.25516719 0.00304854 68 1520518380 2018.03.08 14:13 8.25294000 8.25259000 8.25230000 8.25301000 8.25492175 0.00282353 47 1520518440 2018.03.08 14:14 8.25267000 8.25166000 8.25157000 8.25282000 8.25461110 0.00265882 57 1520518500 2018.03.08 14:15 8.25152000 8.25073000 8.25056000 8.25152000 8.25424148 0.00249125 41 1520518560 2018.03.08 14:16 8.25081000 8.25168000 8.25077000 8.25168000 8.25399753 0.00220053 28 1520518620 2018.03.08 14:17 8.25179000 8.25270000 8.25157000 8.25270000 8.25387395 0.00209147 31 1520518680 2018.03.08 14:18 8.25261000 8.25132000 8.25118000 8.25265000 8.25363072 0.00200103 46 1520518740 2018.03.08 14:19 8.25122000 8.24989000 8.24989000 8.25144000 8.25327446 0.00198605 49 1520518800 2018.03.08 14:20 8.24998000 8.24902000 8.24902000 8.25067000 8.25286927 0.00197403 50 1520518860 2018.03.08 14:21 8.24902000 8.24959000 8.24902000 8.24962000 8.25255696 0.00182689 15 1520518920 2018.03.08 14:22 8.24962000 8.25104000 8.24784000 8.25104000 8.25241249 0.00167041 68 1520518980 2018.03.08 14:23 8.25104000 8.25354000 8.25104000 8.25354000 8.25251987 0.00155636 79 1520519040 2018.03.08 14:24 8.25353000 8.25250000 8.25250000 8.25370000 8.25251798 0.00144732 31 1520519100 2018.03.08 14:25 8.25250000 8.25107000 8.25103000 8.25253000 8.25238008 0.00142222 54 1520519160 2018.03.08 14:26 8.25103000 8.25120000 8.25050000 8.25161000 8.25226769 0.00138000 59 1520519220 2018.03.08 14:27 8.25127000 8.25213000 8.25120000 8.25255000 8.25225457 0.00137540 45 1520519280 2018.03.08 14:28 8.25223000 8.25404000 8.25223000 8.25441000 8.25242461 0.00148532 50 1520519340 2018.03.08 14:29 8.25417000 8.25392000 8.25377000 8.25499000 8.25256703 0.00157302 59 1520519400 2018.03.08 14:30 8.25382000 8.25269000 8.25186000 8.25382000 8.25257874 0.00155525 44 1520519460 2018.03.08 14:31 8.25278000 8.25340000 8.25278000 8.25450000 8.25265696 0.00158370 60 1520519520 2018.03.08 14:32 8.25348000 8.25395000 8.25348000 8.25449000 8.25278011 0.00166862 36 1520519580 2018.03.08 14:33 8.25381000 8.25341000 8.25253000 8.25381000 8.25284010 0.00170371 60 1520519640 2018.03.08 14:34 8.25341000 8.25235000 8.25222000 8.25358000 8.25279342 0.00166420 60 1520519700 2018.03.08 14:35 8.25226000 8.25329000 8.25158000 8.25339000 8.25284071 0.00162277 68 1520519760 2018.03.08 14:36 8.25342000 8.25616000 8.25316000 8.25616000 8.25315684 0.00187628 71 1520519820 2018.03.08 14:37 8.25616000 8.25578000 8.25486000 8.25649000 8.25340666 0.00205850 44 1520519880 2018.03.08 14:38 8.25578000 8.25637000 8.25564000 8.25734000 8.25368888 0.00221347 54 1520519940 2018.03.08 14:39 8.25637000 8.25648000 8.25637000 8.25690000 8.25395470 0.00222554 30 1520520000 2018.03.08 14:40 8.25646000 8.25739000 8.25646000 8.25769000 8.25428188 0.00217262 70 1520520060 2018.03.08 14:41 8.25751000 8.25630000 8.25582000 8.25756000 8.25447408 0.00200649 57 1520520120 2018.03.08 14:42 8.25625000 8.25379000 8.25350000 8.25639000 8.25440893 0.00184408 74 1520520180 2018.03.08 14:43 8.25368000 8.25381000 8.25234000 8.25381000 8.25435189 0.00182691 68 1520520240 2018.03.08 14:44 8.25361000 8.24862000 8.24444000 8.25386000 8.25380599 0.00212426 183 1520520300 2018.03.08 14:45 8.24867000 8.24188000 8.23674000 8.25340000 8.25267018 0.00339107 675 1520520360 2018.03.08 14:46 8.24197000 8.22914000 8.22854000 8.24331000 8.25042921 0.00649546 408 1520520420 2018.03.08 14:47 8.22927000 8.23211000 8.22757000 8.23680000 8.24868453 0.00804445 411 1520520480 2018.03.08 14:48 8.23211000 8.23181000 8.23033000 8.23708000 8.24707743 0.00920616 273 1520520540 2018.03.08 14:49 8.23181000 8.23243000 8.22654000 8.23278000 8.24568244 0.01003053 407 1520520600 2018.03.08 14:50 8.23276000 8.23393000 8.22994000 8.23477000 8.24456316 0.01057221 332 1520520660 2018.03.08 14:51 8.23393000 8.23275000 8.23242000 8.23596000 8.24343809 0.01103587 158 1520520720 2018.03.08 14:52 8.23275000 8.23454000 8.23275000 8.23582000 8.24259066 0.01120191 181 1520520780 2018.03.08 14:53 8.23444000 8.23233000 8.23166000 8.23471000 8.24161345 0.01143157 122 1520520840 2018.03.08 14:54 8.23237000 8.23379000 8.23224000 8.23400000 8.24086836 0.01150175 116 1520520900 2018.03.08 14:55 8.23400000 8.23447000 8.23315000 8.23515000 8.24025899 0.01139421 119 1520520960 2018.03.08 14:56 8.23434000 8.23666000 8.23414000 8.23689000 8.23991623 0.01092221 118 1520521020 2018.03.08 14:57 8.23653000 8.23738000 8.23559000 8.23897000 8.23967469 0.01038074 146 1520521080 2018.03.08 14:58 8.23735000 8.24195000 8.23735000 8.24338000 8.23989138 0.00968180 200 1520521140 2018.03.08 14:59 8.24195000 8.24095000 8.24065000 8.24195000 8.23999220 0.00894777 113 1520521200 2018.03.08 15:00 8.24137000 8.23840000 8.23818000 8.24137000 8.23984056 0.00804564 168 1520521260 2018.03.08 15:01 8.23837000 8.23755000 8.23605000 8.23902000 8.23962242 0.00711732 115 1520521320 2018.03.08 15:02 8.23745000 8.23398000 8.23385000 8.23785000 8.23908504 0.00629291 117 1520521380 2018.03.08 15:03 8.23397000 8.23237000 8.23201000 8.23518000 8.23844551 0.00522378 139 1520521440 2018.03.08 15:04 8.23237000 8.23029000 8.22685000 8.23237000 8.23766880 0.00453742 204 1520521500 2018.03.08 15:05 8.23043000 8.23217000 8.22825000 8.23400000 8.23714510 0.00425632 241 1520521560 2018.03.08 15:06 8.23239000 8.23089000 8.22911000 8.23310000 8.23654938 0.00375720 182 1520521620 2018.03.08 15:07 8.23089000 8.23035000 8.22885000 8.23120000 8.23595896 0.00359468 125 1520521680 2018.03.08 15:08 8.23035000 8.22592000 8.22592000 8.23050000 8.23500287 0.00381637 166 1520521740 2018.03.08 15:09 8.22591000 8.22869000 8.22520000 8.22869000 8.23440165 0.00391707 104 1520521800 2018.03.08 15:10 8.22869000 8.22877000 8.22767000 8.23056000 8.23386530 0.00405756 134 1520521860 2018.03.08 15:11 8.22903000 8.22889000 8.22819000 8.22974000 8.23339146 0.00418733 55 1520521920 2018.03.08 15:12 8.22889000 8.22873000 8.22812000 8.22923000 8.23294751 0.00431334 105 1520521980 2018.03.08 15:13 8.22873000 8.22801000 8.22801000 8.22980000 8.23247727 0.00448164 93 1520522040 2018.03.08 15:14 8.22775000 8.22595000 8.22523000 8.22775000 8.23185563 0.00476353 118 1520522100 2018.03.08 15:15 8.22578000 8.22709000 8.22495000 8.22709000 8.23140176 0.00490394 116 1520522160 2018.03.08 15:16 8.22716000 8.22620000 8.22591000 8.22781000 8.23090635 0.00495845 108 1520522220 2018.03.08 15:17 8.22621000 8.22541000 8.22420000 8.22621000 8.23038289 0.00495049 123 1520522280 2018.03.08 15:18 8.22562000 8.22782000 8.22513000 8.22793000 8.23013881 0.00426900 154 1520522340 2018.03.08 15:19 8.22798000 8.22643000 8.22581000 8.22805000 8.22978559 0.00358881 147 1520522400 2018.03.08 15:20 8.22618000 8.22375000 8.22359000 8.22632000 8.22921077 0.00322108 178 1520522460 2018.03.08 15:21 8.22361000 8.22397000 8.22332000 8.22549000 8.22871165 0.00275599 177 1520522520 2018.03.08 15:22 8.22397000 8.22706000 8.22356000 8.22804000 8.22855435 0.00247496 163 1520522580 2018.03.08 15:23 8.22715000 8.22395000 8.22395000 8.22803000 8.22811584 0.00239583 144 1520522640 2018.03.08 15:24 8.22395000 8.22476000 8.22285000 8.22503000 8.22779623 0.00236841 148 1520522700 2018.03.08 15:25 8.22489000 8.22679000 8.22489000 8.22679000 8.22770040 0.00213415 91 1520522760 2018.03.08 15:26 8.22655000 8.22439000 8.22439000 8.22655000 8.22738513 0.00200717 111 1520522820 2018.03.08 15:27 8.22439000 8.22686000 8.22420000 8.22737000 8.22733511 0.00187461 79 1520522880 2018.03.08 15:28 8.22681000 8.22678000 8.22655000 8.22705000 8.22728225 0.00182907 51 1520522940 2018.03.08 15:29 8.22678000 8.22035000 8.21935000 8.22678000 8.22662203 0.00212636 172 1520523000 2018.03.08 15:30 8.21969000 8.22511000 8.21936000 8.22639000 8.22647803 0.00205478 251 1520523060 2018.03.08 15:31 8.22511000 8.22213000 8.21909000 8.22676000 8.22606393 0.00207407 617 1520523120 2018.03.08 15:32 8.22226000 8.22608000 8.22225000 8.23080000 8.22606546 0.00198703 595 1520523180 2018.03.08 15:33 8.22623000 8.22109000 8.21935000 8.22677000 8.22559161 0.00207488 490 1520523240 2018.03.08 15:34 8.22128000 8.21574000 8.21532000 8.22183000 8.22465336 0.00285455 546 1520523300 2018.03.08 15:35 8.21582000 8.21702000 8.21161000 8.21751000 8.22392637 0.00323518 537 1520523360 2018.03.08 15:36 8.21682000 8.21338000 8.21279000 8.21682000 8.22292196 0.00397594 488 1520523420 2018.03.08 15:37 8.21324000 8.21744000 8.21324000 8.21922000 8.22239987 0.00417159 509 1520523480 2018.03.08 15:38 8.21717000 8.21696000 8.21468000 8.21766000 8.22188178 0.00421748 297 1520523540 2018.03.08 15:39 8.21696000 8.21847000 8.21432000 8.21942000 8.22155685 0.00419343 322 1520523600 2018.03.08 15:40 8.21835000 8.21875000 8.21794000 8.22259000 8.22128953 0.00423894 378 1520523660 2018.03.08 15:41 8.21874000 8.22075000 8.21834000 8.22224000 8.22123815 0.00420333 208 1520523720 2018.03.08 15:42 8.22075000 8.22182000 8.21906000 8.22182000 8.22129356 0.00399649 203 1520523780 2018.03.08 15:43 8.22204000 8.22265000 8.22121000 8.22439000 8.22142275 0.00396347 508 1520523840 2018.03.08 15:44 8.22251000 8.22642000 8.22178000 8.22773000 8.22189868 0.00407460 484 1520523900 2018.03.08 15:45 8.22620000 8.22615000 8.22375000 8.22742000 8.22230356 0.00410655 402 1520523960 2018.03.08 15:46 8.22618000 8.23159000 8.22615000 8.23547000 8.22318799 0.00476147 596 1520524020 2018.03.08 15:47 8.23166000 8.23078000 8.23023000 8.23331000 8.22391104 0.00521145 415 1520524080 2018.03.08 15:48 8.23077000 8.24536000 8.23077000 8.24821000 8.22595379 0.00761878 747 1520524140 2018.03.08 15:49 8.24505000 8.23865000 8.23845000 8.24668000 8.22716296 0.00843593 710 1520524200 2018.03.08 15:50 8.23924000 8.24075000 8.23875000 8.24411000 8.22845696 0.00940715 468 1520524260 2018.03.08 15:51 8.24088000 8.24148000 8.23988000 8.24190000 8.22969725 0.01018240 343 1520524320 2018.03.08 15:52 8.24128000 8.24295000 8.24048000 8.24521000 8.23095942 0.01103178 416 1520524380 2018.03.08 15:53 8.24295000 8.24297000 8.24085000 8.24519000 8.23210328 0.01154366 283 1520524440 2018.03.08 15:54 8.24326000 8.24182000 8.23995000 8.24543000 8.23302868 0.01146927 558 1520524500 2018.03.08 15:55 8.24182000 8.23910000 8.23885000 8.24417000 8.23360690 0.01115849 475 1520524560 2018.03.08 15:56 8.23917000 8.23802000 8.23789000 8.24047000 8.23402720 0.01035742 275 1520524620 2018.03.08 15:57 8.23822000 8.23437000 8.23360000 8.23822000 8.23405985 0.00967778 292 1520524680 2018.03.08 15:58 8.23417000 8.23429000 8.23417000 8.23701000 8.23408177 0.00889354 324 1520524740 2018.03.08 15:59 8.23426000 8.23361000 8.23230000 8.23448000 8.23403684 0.00817801 263 1520524800 2018.03.08 16:00 8.23361000 8.23671000 8.23231000 8.23671000 8.23429142 0.00744148 261 1520524860 2018.03.08 16:01 8.23651000 8.23951000 8.23520000 8.24155000 8.23478843 0.00683111 415 1520524920 2018.03.08 16:02 8.23951000 8.23763000 8.23491000 8.24019000 8.23505906 0.00616004 191 1520524980 2018.03.08 16:03 8.23740000 8.23464000 8.23406000 8.23770000 8.23501915 0.00551357 192 1520525040 2018.03.08 16:04 8.23464000 8.23373000 8.23272000 8.23623000 8.23489637 0.00522850 235 1520525100 2018.03.08 16:05 8.23373000 8.23389000 8.23316000 8.23563000 8.23480053 0.00490804 211 1520525160 2018.03.08 16:06 8.23389000 8.23726000 8.23293000 8.23742000 8.23503476 0.00474237 250 1520525220 2018.03.08 16:07 8.23726000 8.23631000 8.23522000 8.23800000 8.23515621 0.00457424 262 1520525280 2018.03.08 16:08 8.23641000 8.23615000 8.23595000 8.23910000 8.23525086 0.00391103 319 1520525340 2018.03.08 16:09 8.23602000 8.24103000 8.23602000 8.24393000 8.23580125 0.00372466 413 1520525400 2018.03.08 16:10 8.24089000 8.23895000 8.23895000 8.24101000 8.23610113 0.00347604 176 1520525460 2018.03.08 16:11 8.23895000 8.24081000 8.23873000 8.24225000 8.23654960 0.00324395 214 1520525520 2018.03.08 16:12 8.24071000 8.24145000 8.23867000 8.24305000 8.23701630 0.00298351 376 1520525580 2018.03.08 16:13 8.24145000 8.23906000 8.23845000 8.24186000 8.23721094 0.00268696 213 1520525640 2018.03.08 16:14 8.23907000 8.24022000 8.23846000 8.24022000 8.23749752 0.00257297 162 1520525700 2018.03.08 16:15 8.24022000 8.24245000 8.23916000 8.24276000 8.23796918 0.00281674 329 1520525760 2018.03.08 16:16 8.24215000 8.23981000 8.23885000 8.24220000 8.23814450 0.00287499 215 1520525820 2018.03.08 16:17 8.23990000 8.23711000 8.23707000 8.24042000 8.23804597 0.00274499 215 1520525880 2018.03.08 16:18 8.23711000 8.23522000 8.23374000 8.23935000 8.23777683 0.00267523 258 1520525940 2018.03.08 16:19 8.23515000 8.23800000 8.23465000 8.23804000 8.23779809 0.00250645 184 1520526000 2018.03.08 16:20 8.23802000 8.23645000 8.23480000 8.23835000 8.23766970 0.00252551 209 1520526060 2018.03.08 16:21 8.23665000 8.23771000 8.23665000 8.23855000 8.23767354 0.00249143 174 1520526120 2018.03.08 16:22 8.23785000 8.23907000 8.23695000 8.23909000 8.23780653 0.00249891 190 1520526180 2018.03.08 16:23 8.23907000 8.23845000 8.23745000 8.23995000 8.23786782 0.00239265 106 1520526240 2018.03.08 16:24 8.23855000 8.24165000 8.23815000 8.24260000 8.23822802 0.00228482 160 1520526300 2018.03.08 16:25 8.24165000 8.24413000 8.24125000 8.24712000 8.23879012 0.00232309 225 1520526360 2018.03.08 16:26 8.24413000 8.24628000 8.24374000 8.24746000 8.23950344 0.00274929 249 1520526420 2018.03.08 16:27 8.24630000 8.24533000 8.24520000 8.24722000 8.24005835 0.00292235 145 1520526480 2018.03.08 16:28 8.24519000 8.24510000 8.24287000 8.24520000 8.24053851 0.00298936 136 1520526540 2018.03.08 16:29 8.24510000 8.24374000 8.24366000 8.24701000 8.24084341 0.00308593 212 1520526600 2018.03.08 16:30 8.24407000 8.24432000 8.24338000 8.24655000 8.24117451 0.00317404 250 1520526660 2018.03.08 16:31 8.24432000 8.24713000 8.24411000 8.24751000 8.24174170 0.00349412 190 1520526720 2018.03.08 16:32 8.24713000 8.24635000 8.24589000 8.24796000 8.24218059 0.00371180 149 1520526780 2018.03.08 16:33 8.24635000 8.24537000 8.24535000 8.24787000 8.24248434 0.00376653 160 1520526840 2018.03.08 16:34 8.24525000 8.24408000 8.24398000 8.24563000 8.24263631 0.00377653 111 1520526900 2018.03.08 16:35 8.24430000 8.24278000 8.24278000 8.24569000 8.24264999 0.00377912 209 1520526960 2018.03.08 16:36 8.24289000 8.24384000 8.24289000 8.24531000 8.24276333 0.00375307 156 1520527020 2018.03.08 16:37 8.24384000 8.24191000 8.24142000 8.24409000 8.24268206 0.00353024 182 1520527080 2018.03.08 16:38 8.24205000 8.24385000 8.24178000 8.24526000 8.24279329 0.00312057 97 1520527140 2018.03.08 16:39 8.24385000 8.24424000 8.24216000 8.24455000 8.24293107 0.00293791 170 1520527200 2018.03.08 16:40 8.24428000 8.24523000 8.24333000 8.24606000 8.24315002 0.00256552 128 1520527260 2018.03.08 16:41 8.24505000 8.24240000 8.24190000 8.24679000 8.24307859 0.00228537 207 1520527320 2018.03.08 16:42 8.24240000 8.24123000 8.23911000 8.24312000 8.24290253 0.00221364 180 1520527380 2018.03.08 16:43 8.24124000 8.24252000 8.23999000 8.24345000 8.24286610 0.00200073 111 1520527440 2018.03.08 16:44 8.24252000 8.24360000 8.24178000 8.24386000 8.24293600 0.00194379 148 1520527500 2018.03.08 16:45 8.24365000 8.24622000 8.24334000 8.24875000 8.24324876 0.00187240 374 1520527560 2018.03.08 16:46 8.24630000 8.24371000 8.24301000 8.24702000 8.24329269 0.00172629 237 1520527620 2018.03.08 16:47 8.24371000 8.24123000 8.24123000 8.24442000 8.24309624 0.00181085 135 1520527680 2018.03.08 16:48 8.24150000 8.24025000 8.23911000 8.24179000 8.24282517 0.00197086 116 1520527740 2018.03.08 16:49 8.24022000 8.23767000 8.23709000 8.24022000 8.24233420 0.00244403 139 1520527800 2018.03.08 16:50 8.23778000 8.23990000 8.23778000 8.23990000 8.24210237 0.00255268 138 1520527860 2018.03.08 16:51 8.23990000 8.23775000 8.23675000 8.23990000 8.24168786 0.00262148 121 1520527920 2018.03.08 16:52 8.23775000 8.24013000 8.23775000 8.24017000 8.24153949 0.00247764 88 1520527980 2018.03.08 16:53 8.24023000 8.24460000 8.24023000 8.24513000 8.24183097 0.00234133 166 1520528040 2018.03.08 16:54 8.24460000 8.25088000 8.24460000 8.25116000 8.24269278 0.00292800 251 1520528100 2018.03.08 16:55 8.25088000 8.25256000 8.24975000 8.25277000 8.24363252 0.00366019 227 1520528160 2018.03.08 16:56 8.25256000 8.25415000 8.25185000 8.25415000 8.24463418 0.00444869 134 1520528220 2018.03.08 16:57 8.25425000 8.25825000 8.25175000 8.25852000 8.24593093 0.00553813 362 1520528280 2018.03.08 16:58 8.25852000 8.25465000 8.25226000 8.25873000 8.24676131 0.00603274 309 1520528340 2018.03.08 16:59 8.25477000 8.25970000 8.25471000 8.26128000 8.24799357 0.00694669 263 1520528400 2018.03.08 17:00 8.25975000 8.26300000 8.25975000 8.26385000 8.24942275 0.00805091 373 1520528460 2018.03.08 17:01 8.26300000 8.26353000 8.25952000 8.26408000 8.25076630 0.00886176 254 1520528520 2018.03.08 17:02 8.26353000 8.26492000 8.26333000 8.26807000 8.25211427 0.00952282 214 1520528580 2018.03.08 17:03 8.26501000 8.26544000 8.26400000 8.26659000 8.25338339 0.01008295 176 1520528640 2018.03.08 17:04 8.26544000 8.27125000 8.26522000 8.27189000 8.25508497 0.01105358 205 1520528700 2018.03.08 17:05 8.27170000 8.27190000 8.26892000 8.27227000 8.25668640 0.01193136 229 1520528760 2018.03.08 17:06 8.27190000 8.27284000 8.27106000 8.27405000 8.25822484 0.01252636 244 1520528820 2018.03.08 17:07 8.27298000 8.27012000 8.26981000 8.27375000 8.25935771 0.01251420 230 1520528880 2018.03.08 17:08 8.26995000 8.26767000 8.26737000 8.27010000 8.26014936 0.01208686 209 1520528940 2018.03.08 17:09 8.26758000 8.26339000 8.26339000 8.26764000 8.26045799 0.01107107 166 1520529000 2018.03.08 17:10 8.26339000 8.26726000 8.26339000 8.26786000 8.26110580 0.01025440 169 1520529060 2018.03.08 17:11 8.26705000 8.26548000 8.26521000 8.26760000 8.26152239 0.00888959 99 1520529120 2018.03.08 17:12 8.26500000 8.26222000 8.26201000 8.26500000 8.26158883 0.00748886 129 1520529180 2018.03.08 17:13 8.26209000 8.26026000 8.25975000 8.26282000 8.26146228 0.00648897 184 1520529240 2018.03.08 17:14 8.26026000 8.25909000 8.25849000 8.26102000 8.26123634 0.00614071 160 1520529300 2018.03.08 17:15 8.25912000 8.25779000 8.25683000 8.25930000 8.26090812 0.00601893 84 1520529360 2018.03.08 17:16 8.25779000 8.25862000 8.25676000 8.25862000 8.26069021 0.00596184 101 1520529420 2018.03.08 17:17 8.25871000 8.25772000 8.25760000 8.25871000 8.26040733 0.00612784 52 1520529480 2018.03.08 17:18 8.25762000 8.25860000 8.25762000 8.25900000 8.26023520 0.00611036 109 1520529540 2018.03.08 17:19 8.25872000 8.25928000 8.25805000 8.25928000 8.26014423 0.00616965 80 1520529600 2018.03.08 17:20 8.25907000 8.25748000 8.25625000 8.25928000 8.25989049 0.00631683 94 1520529660 2018.03.08 17:21 8.25745000 8.25775000 8.25553000 8.25831000 8.25968664 0.00640028 165 1520529720 2018.03.08 17:22 8.25775000 8.25765000 8.25571000 8.25805000 8.25949267 0.00641558 133 1520529780 2018.03.08 17:23 8.25764000 8.25684000 8.25601000 8.25857000 8.25924004 0.00643486 147 1520529840 2018.03.08 17:24 8.25692000 8.25675000 8.25655000 8.25895000 8.25900289 0.00598666 145 1520529900 2018.03.08 17:25 8.25675000 8.25710000 8.25525000 8.25775000 8.25882166 0.00534153 151 1520529960 2018.03.08 17:26 8.25737000 8.25807000 8.25690000 8.25898000 8.25875008 0.00435589 165 1520530020 2018.03.08 17:27 8.25842000 8.25825000 8.25772000 8.26027000 8.25870245 0.00355399 145 1520530080 2018.03.08 17:28 8.25825000 8.26034000 8.25797000 8.26034000 8.25885841 0.00291901 139 1520530140 2018.03.08 17:29 8.26043000 8.26163000 8.26025000 8.26217000 8.25912237 0.00276711 159 1520530200 2018.03.08 17:30 8.26150000 8.26134000 8.25965000 8.26205000 8.25933357 0.00215414 175 1520530260 2018.03.08 17:31 8.26146000 8.26081000 8.26062000 8.26237000 8.25947418 0.00173432 156 1520530320 2018.03.08 17:32 8.26084000 8.26267000 8.26078000 8.26354000 8.25977855 0.00189274 147 1520530380 2018.03.08 17:33 8.26281000 8.26587000 8.26281000 8.26658000 8.26035869 0.00254054 205 1520530440 2018.03.08 17:34 8.26587000 8.26920000 8.26585000 8.26992000 8.26120072 0.00348149 215 1520530500 2018.03.08 17:35 8.26920000 8.26681000 8.26654000 8.26938000 8.26173493 0.00381210 158 1520530560 2018.03.08 17:36 8.26696000 8.26612000 8.26585000 8.26748000 8.26215256 0.00402524 123 1520530620 2018.03.08 17:37 8.26612000 8.26805000 8.26612000 8.26937000 8.26271422 0.00430524 122 1520530680 2018.03.08 17:38 8.26805000 8.26751000 8.26722000 8.26855000 8.26317096 0.00449204 124 1520530740 2018.03.08 17:39 8.26743000 8.26855000 8.26725000 8.27031000 8.26368325 0.00473205 203 1520530800 2018.03.08 17:40 8.26855000 8.26797000 8.26750000 8.26922000 8.26409151 0.00474862 177 1520530860 2018.03.08 17:41 8.26812000 8.26620000 8.26561000 8.26824000 8.26429232 0.00461359 160 1520530920 2018.03.08 17:42 8.26631000 8.26485000 8.26463000 8.26664000 8.26434543 0.00438276 160 1520530980 2018.03.08 17:43 8.26498000 8.26368000 8.26330000 8.26523000 8.26428206 0.00404008 151 1520531040 2018.03.08 17:44 8.26373000 8.26736000 8.26373000 8.26812000 8.26457520 0.00376044 197 1520531100 2018.03.08 17:45 8.26750000 8.26964000 8.26748000 8.27149000 8.26505756 0.00356335 246 1520531160 2018.03.08 17:46 8.26954000 8.26864000 8.26799000 8.27139000 8.26539874 0.00329640 222 1520531220 2018.03.08 17:47 8.26870000 8.26749000 8.26749000 8.27019000 8.26559791 0.00290427 152 1520531280 2018.03.08 17:48 8.26749000 8.26632000 8.26632000 8.26806000 8.26566668 0.00265012 128 1520531340 2018.03.08 17:49 8.26632000 8.26698000 8.26599000 8.26790000 8.26579176 0.00248014 99 1520531400 2018.03.08 17:50 8.26698000 8.26641000 8.26620000 8.26743000 8.26585064 0.00225670 97 1520531460 2018.03.08 17:51 8.26605000 8.26182000 8.26182000 8.26625000 8.26546677 0.00231574 121 1520531520 2018.03.08 17:52 8.26182000 8.26328000 8.26182000 8.26335000 8.26525850 0.00239618 77 1520531580 2018.03.08 17:53 8.26335000 8.26563000 8.26335000 8.26637000 8.26529389 0.00237369 132 1520531640 2018.03.08 17:54 8.26563000 8.26563000 8.26450000 8.26655000 8.26532590 0.00219188 144 1520531700 2018.03.08 17:55 8.26593000 8.26597000 8.26520000 8.26656000 8.26538724 0.00214157 110 1520531760 2018.03.08 17:56 8.26585000 8.26465000 8.26433000 8.26695000 8.26531703 0.00217352 140 1520531820 2018.03.08 17:57 8.26495000 8.26622000 8.26495000 8.26895000 8.26540302 0.00205916 232 1520531880 2018.03.08 17:58 8.26633000 8.26982000 8.26633000 8.27097000 8.26582369 0.00209028 227 1520531940 2018.03.08 17:59 8.26982000 8.26847000 8.26826000 8.27050000 8.26607572 0.00203599 290 1520532000 2018.03.08 18:00 8.26829000 8.26802000 8.26785000 8.27013000 8.26626089 0.00202141 444 1520532060 2018.03.08 18:01 8.26816000 8.26615000 8.26556000 8.26875000 8.26625033 0.00202202 434 1520532120 2018.03.08 18:02 8.26606000 8.26750000 8.26560000 8.26903000 8.26636934 0.00200677 429 1520532180 2018.03.08 18:03 8.26762000 8.26848000 8.26706000 8.26932000 8.26657036 0.00194578 279 1520532240 2018.03.08 18:04 8.26848000 8.27031000 8.26784000 8.27082000 8.26692651 0.00208961 284 1520532300 2018.03.08 18:05 8.27032000 8.26974000 8.26930000 8.27071000 8.26719447 0.00211960 177 1520532360 2018.03.08 18:06 8.26964000 8.26735000 8.26729000 8.27010000 8.26720928 0.00209786 205 1520532420 2018.03.08 18:07 8.26714000 8.26627000 8.26627000 8.26823000 8.26711982 0.00208978 264 1520532480 2018.03.08 18:08 8.26658000 8.26749000 8.26605000 8.26843000 8.26715508 0.00208930 207 1520532540 2018.03.08 18:09 8.26769000 8.26978000 8.26759000 8.26992000 8.26740507 0.00220758 179 1520532600 2018.03.08 18:10 8.26985000 8.26818000 8.26816000 8.27027000 8.26747887 0.00221666 205 1520532660 2018.03.08 18:11 8.26818000 8.26600000 8.26535000 8.26871000 8.26733803 0.00183747 172 1520532720 2018.03.08 18:12 8.26607000 8.26432000 8.26395000 8.26607000 8.26705060 0.00175172 257 1520532780 2018.03.08 18:13 8.26432000 8.26432000 8.26381000 8.26501000 8.26679054 0.00187168 197 1520532840 2018.03.08 18:14 8.26413000 8.26595000 8.26254000 8.26745000 8.26671049 0.00188443 180 1520532900 2018.03.08 18:15 8.26589000 8.26384000 8.26330000 8.26687000 8.26643711 0.00206079 231 1520532960 2018.03.08 18:16 8.26378000 8.26141000 8.26141000 8.26380000 8.26595834 0.00246998 155 1520533020 2018.03.08 18:17 8.26141000 8.26424000 8.26124000 8.26462000 8.26579469 0.00256400 205 1520533080 2018.03.08 18:18 8.26423000 8.26515000 8.26423000 8.26627000 8.26573329 0.00242762 174 1520533140 2018.03.08 18:19 8.26503000 8.26593000 8.26503000 8.26757000 8.26575202 0.00234342 143 1520533200 2018.03.08 18:20 8.26593000 8.26510000 8.26333000 8.26779000 8.26568992 0.00231019 328 1520533260 2018.03.08 18:21 8.26518000 8.26744000 8.26419000 8.26810000 8.26585660 0.00229287 204 1520533320 2018.03.08 18:22 8.26724000 8.27140000 8.26707000 8.27163000 8.26638454 0.00247295 230 1520533380 2018.03.08 18:23 8.27145000 8.26775000 8.26696000 8.27145000 8.26651458 0.00243935 184 1520533440 2018.03.08 18:24 8.26775000 8.26381000 8.26341000 8.26775000 8.26625701 0.00235331 277 1520533500 2018.03.08 18:25 8.26392000 8.26222000 8.26222000 8.26464000 8.26587253 0.00237018 136 1520533560 2018.03.08 18:26 8.26221000 8.26286000 8.26216000 8.26524000 8.26558562 0.00243520 167 1520533620 2018.03.08 18:27 8.26272000 8.26388000 8.26252000 8.26478000 8.26542318 0.00246337 146 1520533680 2018.03.08 18:28 8.26403000 8.25948000 8.25929000 8.26403000 8.26485716 0.00276319 239 1520533740 2018.03.08 18:29 8.25948000 8.26120000 8.25905000 8.26126000 8.26450886 0.00266848 189 1520533800 2018.03.08 18:30 8.26120000 8.26505000 8.26039000 8.26505000 8.26456040 0.00254129 154 1520533860 2018.03.08 18:31 8.26505000 8.26334000 8.26334000 8.26518000 8.26444417 0.00253244 127 1520533920 2018.03.08 18:32 8.26334000 8.26287000 8.26281000 8.26348000 8.26429425 0.00255621 51 1520533980 2018.03.08 18:33 8.26277000 8.26312000 8.26246000 8.26332000 8.26418242 0.00257243 69 1520534040 2018.03.08 18:34 8.26312000 8.26345000 8.26265000 8.26523000 8.26411266 0.00254796 109 1520534100 2018.03.08 18:35 8.26345000 8.26439000 8.26311000 8.26439000 8.26413908 0.00254717 100 1520534160 2018.03.08 18:36 8.26435000 8.26379000 8.26368000 8.26489000 8.26410583 0.00247692 93 1520534220 2018.03.08 18:37 8.26379000 8.26422000 8.26359000 8.26464000 8.26411670 0.00247594 143 1520534280 2018.03.08 18:38 8.26422000 8.26550000 8.26422000 8.26569000 8.26424845 0.00247611 99 1520534340 2018.03.08 18:39 8.26571000 8.26822000 8.26571000 8.26872000 8.26462669 0.00260107 188 1520534400 2018.03.08 18:40 8.26822000 8.27344000 8.26803000 8.27448000 8.26546605 0.00330631 319 1520534460 2018.03.08 18:41 8.27322000 8.27139000 8.27086000 8.27380000 8.26603024 0.00364113 236 1520534520 2018.03.08 18:42 8.27132000 8.27078000 8.27078000 8.27254000 8.26648260 0.00374786 109 1520534580 2018.03.08 18:43 8.27068000 8.27185000 8.26963000 8.27222000 8.26699378 0.00411524 179 1520534640 2018.03.08 18:44 8.27196000 8.26952000 8.26905000 8.27196000 8.26723437 0.00418454 196 1520534700 2018.03.08 18:45 8.26939000 8.26670000 8.26649000 8.27013000 8.26718348 0.00401488 134 1520534760 2018.03.08 18:46 8.26692000 8.26629000 8.26501000 8.26733000 8.26709838 0.00387523 95 1520534820 2018.03.08 18:47 8.26629000 8.27416000 8.26629000 8.27477000 8.26777092 0.00428176 287 1520534880 2018.03.08 18:48 8.27422000 8.27407000 8.27326000 8.27559000 8.26837083 0.00423843 247 1520534940 2018.03.08 18:49 8.27418000 8.27466000 8.27264000 8.27505000 8.26896980 0.00428544 153 1520535000 2018.03.08 18:50 8.27493000 8.27639000 8.27493000 8.27727000 8.26967649 0.00465230 226 1520535060 2018.03.08 18:51 8.27635000 8.27448000 8.27448000 8.27718000 8.27013396 0.00465303 176 1520535120 2018.03.08 18:52 8.27448000 8.27410000 8.27375000 8.27465000 8.27051168 0.00451673 166 1520535180 2018.03.08 18:53 8.27418000 8.27353000 8.27305000 8.27440000 8.27079914 0.00429821 148 1520535240 2018.03.08 18:54 8.27348000 8.27395000 8.27274000 8.27395000 8.27109922 0.00406167 85 1520535300 2018.03.08 18:55 8.27404000 8.27266000 8.27247000 8.27404000 8.27124787 0.00379794 115 1520535360 2018.03.08 18:56 8.27254000 8.27183000 8.27183000 8.27275000 8.27130331 0.00341291 72 1520535420 2018.03.08 18:57 8.27197000 8.27018000 8.27018000 8.27197000 8.27119633 0.00304885 87 1520535480 2018.03.08 18:58 8.27018000 8.27034000 8.26970000 8.27067000 8.27111477 0.00279921 175 1520535540 2018.03.08 18:59 8.27014000 8.27122000 8.26905000 8.27147000 8.27112479 0.00271992 177 1520535600 2018.03.08 19:00 8.27136000 8.27359000 8.27100000 8.27379000 8.27135958 0.00265298 199 1520535660 2018.03.08 19:01 8.27343000 8.27222000 8.27139000 8.27373000 8.27144152 0.00263749 134 1520535720 2018.03.08 19:02 8.27232000 8.27266000 8.27198000 8.27386000 8.27155757 0.00261563 111 1520535780 2018.03.08 19:03 8.27267000 8.27315000 8.27192000 8.27442000 8.27170923 0.00260123 170 1520535840 2018.03.08 19:04 8.27315000 8.27142000 8.27075000 8.27415000 8.27168168 0.00256294 176 1520535900 2018.03.08 19:05 8.27142000 8.27093000 8.27084000 8.27199000 8.27161009 0.00234338 104 1520535960 2018.03.08 19:06 8.27084000 8.26880000 8.26811000 8.27097000 8.27134246 0.00226610 98 1520536020 2018.03.08 19:07 8.26880000 8.26822000 8.26804000 8.26925000 8.27104509 0.00244030 77 1520536080 2018.03.08 19:08 8.26836000 8.26772000 8.26768000 8.26860000 8.27072841 0.00261158 86 1520536140 2018.03.08 19:09 8.26780000 8.26660000 8.26598000 8.26810000 8.27033523 0.00279605 69 1520536200 2018.03.08 19:10 8.26643000 8.26545000 8.26531000 8.26788000 8.26986997 0.00285572 111 1520536260 2018.03.08 19:11 8.26535000 8.26735000 8.26535000 8.26762000 8.26962997 0.00281285 76 1520536320 2018.03.08 19:12 8.26735000 8.26825000 8.26735000 8.26861000 8.26949855 0.00269354 37 1520536380 2018.03.08 19:13 8.26825000 8.26867000 8.26816000 8.26918000 8.26941964 0.00256969 56 1520536440 2018.03.08 19:14 8.26873000 8.26791000 8.26791000 8.26883000 8.26927586 0.00242212 32 1520536500 2018.03.08 19:15 8.26791000 8.26487000 8.26473000 8.26791000 8.26885626 0.00258587 91 1520536560 2018.03.08 19:16 8.26500000 8.26573000 8.26493000 8.26705000 8.26855852 0.00265795 83 1520536620 2018.03.08 19:17 8.26563000 8.26404000 8.26395000 8.26563000 8.26812818 0.00291242 78 1520536680 2018.03.08 19:18 8.26404000 8.26435000 8.26404000 8.26457000 8.26776836 0.00307600 52 1520536740 2018.03.08 19:19 8.26435000 8.26564000 8.26406000 8.26637000 8.26756566 0.00306284 111 1520536800 2018.03.08 19:20 8.26575000 8.26615000 8.26571000 8.26719000 8.26743083 0.00279349 86 1520536860 2018.03.08 19:21 8.26619000 8.26585000 8.26532000 8.26640000 8.26728028 0.00262333 72 1520536920 2018.03.08 19:22 8.26574000 8.26642000 8.26521000 8.26642000 8.26719834 0.00234397 50 1520536980 2018.03.08 19:23 8.26642000 8.26761000 8.26638000 8.26808000 8.26723755 0.00193413 50 1520537040 2018.03.08 19:24 8.26753000 8.26808000 8.26753000 8.26901000 8.26731778 0.00171965 51 1520537100 2018.03.08 19:25 8.26801000 8.26740000 8.26684000 8.26859000 8.26732561 0.00152118 57 1520537160 2018.03.08 19:26 8.26733000 8.26805000 8.26717000 8.26865000 8.26739460 0.00152320 60 1520537220 2018.03.08 19:27 8.26811000 8.26789000 8.26721000 8.26811000 8.26744178 0.00153817 33 1520537280 2018.03.08 19:28 8.26784000 8.26635000 8.26635000 8.26785000 8.26733780 0.00150476 29 1520537340 2018.03.08 19:29 8.26625000 8.26755000 8.26625000 8.26919000 8.26735801 0.00150543 59 1520537400 2018.03.08 19:30 8.26745000 8.26848000 8.26725000 8.26854000 8.26746487 0.00150701 51 1520537460 2018.03.08 19:31 8.26855000 8.27179000 8.26855000 8.27187000 8.26787679 0.00192715 101 1520537520 2018.03.08 19:32 8.27193000 8.27203000 8.27165000 8.27211000 8.26827233 0.00228632 59 1520537580 2018.03.08 19:33 8.27215000 8.27262000 8.27215000 8.27300000 8.26868639 0.00265043 87 1520537640 2018.03.08 19:34 8.27270000 8.27084000 8.27070000 8.27308000 8.26889150 0.00277841 84 1520537700 2018.03.08 19:35 8.27097000 8.27137000 8.27080000 8.27155000 8.26912755 0.00278141 71 1520537760 2018.03.08 19:36 8.27133000 8.27075000 8.27075000 8.27153000 8.26928207 0.00275910 54 1520537820 2018.03.08 19:37 8.27049000 8.26764000 8.26708000 8.27049000 8.26912568 0.00247068 67 1520537880 2018.03.08 19:38 8.26771000 8.26836000 8.26758000 8.26854000 8.26905276 0.00221667 41 1520537940 2018.03.08 19:39 8.26836000 8.26770000 8.26770000 8.26893000 8.26892392 0.00208199 74 1520538000 2018.03.08 19:40 8.26770000 8.26743000 8.26705000 8.26776000 8.26878164 0.00200525 22 1520538060 2018.03.08 19:41 8.26750000 8.26652000 8.26652000 8.26750000 8.26856625 0.00196907 22 1520538120 2018.03.08 19:42 8.26671000 8.26816000 8.26671000 8.26816000 8.26852756 0.00191759 20 1520538180 2018.03.08 19:43 8.26797000 8.26743000 8.26742000 8.26819000 8.26842303 0.00194108 16 1520538240 2018.03.08 19:44 8.26742000 8.26738000 8.26726000 8.26762000 8.26832369 0.00197446 16 1520538300 2018.03.08 19:45 8.26724000 8.26654000 8.26654000 8.26750000 8.26815382 0.00204611 29 1520538360 2018.03.08 19:46 8.26637000 8.26769000 8.26598000 8.26790000 8.26810965 0.00206138 25 1520538420 2018.03.08 19:47 8.26751000 8.26692000 8.26692000 8.26751000 8.26799635 0.00211167 12 1520538480 2018.03.08 19:48 8.26701000 8.26711000 8.26684000 8.26805000 8.26791193 0.00211930 35 1520538540 2018.03.08 19:49 8.26710000 8.26712000 8.26688000 8.26750000 8.26783651 0.00215404 12 1520538600 2018.03.08 19:50 8.26730000 8.26713000 8.26713000 8.26814000 8.26776922 0.00218059 20 1520538660 2018.03.08 19:51 8.26733000 8.26720000 8.26717000 8.26738000 8.26771501 0.00200845 12 1520538720 2018.03.08 19:52 8.26739000 8.26621000 8.26618000 8.26739000 8.26757168 0.00182997 12 1520538780 2018.03.08 19:53 8.26621000 8.26440000 8.26440000 8.26621000 8.26726961 0.00165627 30 1520538840 2018.03.08 19:54 8.26426000 8.26402000 8.26381000 8.26450000 8.26696013 0.00166789 43 1520538900 2018.03.08 19:55 8.26379000 8.26330000 8.26263000 8.26383000 8.26661154 0.00161063 52 1520538960 2018.03.08 19:56 8.26318000 8.26350000 8.26270000 8.26364000 8.26631520 0.00151517 54 1520539020 2018.03.08 19:57 8.26344000 8.26359000 8.26258000 8.26400000 8.26605566 0.00163804 51 1520539080 2018.03.08 19:58 8.26345000 8.26237000 8.26124000 8.26345000 8.26570465 0.00180039 68 1520539140 2018.03.08 19:59 8.26237000 8.26190000 8.26107000 8.26266000 8.26534230 0.00199088 65 1520539200 2018.03.08 20:00 8.26212000 8.26207000 8.26118000 8.26270000 8.26503065 0.00211989 102 1520539260 2018.03.08 20:01 8.26207000 8.26147000 8.26074000 8.26258000 8.26469154 0.00230174 80 1520539320 2018.03.08 20:02 8.26154000 8.26235000 8.26125000 8.26235000 8.26446854 0.00226963 75 1520539380 2018.03.08 20:03 8.26242000 8.26216000 8.26152000 8.26282000 8.26424868 0.00226688 104 1520539440 2018.03.08 20:04 8.26115000 8.26276000 8.26070000 8.26332000 8.26410690 0.00220181 95 1520539500 2018.03.08 20:05 8.26270000 8.26305000 8.26223000 8.26314000 8.26400624 0.00215872 42 1520539560 2018.03.08 20:06 8.26331000 8.26524000 8.26331000 8.26527000 8.26412374 0.00200686 39 1520539620 2018.03.08 20:07 8.26527000 8.26477000 8.26410000 8.26608000 8.26418529 0.00191464 73 1520539680 2018.03.08 20:08 8.26477000 8.26570000 8.26454000 8.26570000 8.26432955 0.00185004 46 1520539740 2018.03.08 20:09 8.26583000 8.26436000 8.26396000 8.26583000 8.26433245 0.00174241 43 1520539800 2018.03.08 20:10 8.26436000 8.26443000 8.26436000 8.26500000 8.26434174 0.00162979 37 1520539860 2018.03.08 20:11 8.26443000 8.26409000 8.26409000 8.26460000 8.26431776 0.00148838 32 1520539920 2018.03.08 20:12 8.26419000 8.26542000 8.26419000 8.26640000 8.26442274 0.00150656 123 1520539980 2018.03.08 20:13 8.26542000 8.26375000 8.26373000 8.26542000 8.26435867 0.00147652 69 1520540040 2018.03.08 20:14 8.26376000 8.26338000 8.26338000 8.26404000 8.26426546 0.00143796 32 1520540100 2018.03.08 20:15 8.26338000 8.26202000 8.26202000 8.26338000 8.26405161 0.00139890 66 1520540160 2018.03.08 20:16 8.26217000 8.26281000 8.26217000 8.26315000 8.26393336 0.00136931 64 1520540220 2018.03.08 20:17 8.26309000 8.26299000 8.26155000 8.26310000 8.26384352 0.00134821 60 1520540280 2018.03.08 20:18 8.26282000 8.26379000 8.26282000 8.26403000 8.26383842 0.00130576 57 1520540340 2018.03.08 20:19 8.26379000 8.26436000 8.26379000 8.26479000 8.26388809 0.00124980 39 1520540400 2018.03.08 20:20 8.26436000 8.26389000 8.26327000 8.26447000 8.26388828 0.00118187 47 1520540460 2018.03.08 20:21 8.26390000 8.26486000 8.26390000 8.26503000 8.26398082 0.00108391 26 1520540520 2018.03.08 20:22 8.26486000 8.26503000 8.26486000 8.26503000 8.26408074 0.00105569 31 1520540580 2018.03.08 20:23 8.26503000 8.26665000 8.26495000 8.26665000 8.26432543 0.00113026 48 1520540640 2018.03.08 20:24 8.26636000 8.26742000 8.26636000 8.26867000 8.26462015 0.00129475 66 1520540700 2018.03.08 20:25 8.26714000 8.26800000 8.26691000 8.26800000 8.26494204 0.00148660 50 1520540760 2018.03.08 20:26 8.26800000 8.26755000 8.26755000 8.26800000 8.26519042 0.00164195 48 1520540820 2018.03.08 20:27 8.26755000 8.26544000 8.26511000 8.26755000 8.26521419 0.00164606 58 1520540880 2018.03.08 20:28 8.26524000 8.26396000 8.26375000 8.26546000 8.26509474 0.00163407 82 1520540940 2018.03.08 20:29 8.26385000 8.26458000 8.26385000 8.26531000 8.26504572 0.00161932 86 1520541000 2018.03.08 20:30 8.26466000 8.26555000 8.26466000 8.26575000 8.26509375 0.00162607 52 1520541060 2018.03.08 20:31 8.26553000 8.26595000 8.26553000 8.26687000 8.26517530 0.00163509 48 1520541120 2018.03.08 20:32 8.26585000 8.26551000 8.26551000 8.26595000 8.26520717 0.00164205 22 1520541180 2018.03.08 20:33 8.26532000 8.26489000 8.26489000 8.26579000 8.26517696 0.00160606 31 1520541240 2018.03.08 20:34 8.26493000 8.26505000 8.26431000 8.26545000 8.26516487 0.00155403 46 1520541300 2018.03.08 20:35 8.26505000 8.26465000 8.26308000 8.26505000 8.26511584 0.00139081 72 1520541360 2018.03.08 20:36 8.26456000 8.26480000 8.26456000 8.26525000 8.26508576 0.00129701 21 1520541420 2018.03.08 20:37 8.26453000 8.26516000 8.26414000 8.26516000 8.26509283 0.00120796 34 1520541480 2018.03.08 20:38 8.26515000 8.26663000 8.26499000 8.26697000 8.26523923 0.00118139 80 1520541540 2018.03.08 20:39 8.26673000 8.26698000 8.26668000 8.26716000 8.26540501 0.00118629 35 1520541600 2018.03.08 20:40 8.26697000 8.26559000 8.26489000 8.26697000 8.26542263 0.00113301 62 1520541660 2018.03.08 20:41 8.26573000 8.26561000 8.26437000 8.26573000 8.26544048 0.00112172 62 1520541720 2018.03.08 20:42 8.26576000 8.26881000 8.26552000 8.26881000 8.26576138 0.00126513 66 1520541780 2018.03.08 20:43 8.26887000 8.26907000 8.26855000 8.27087000 8.26607649 0.00142110 86 1520541840 2018.03.08 20:44 8.26919000 8.26916000 8.26887000 8.27082000 8.26637016 0.00156508 82 1520541900 2018.03.08 20:45 8.26937000 8.26986000 8.26937000 8.26993000 8.26670252 0.00176709 26 1520541960 2018.03.08 20:46 8.26985000 8.26906000 8.26906000 8.27054000 8.26692704 0.00189441 51 1520542020 2018.03.08 20:47 8.26899000 8.26959000 8.26893000 8.27040000 8.26718066 0.00202535 98 1520542080 2018.03.08 20:48 8.26959000 8.26935000 8.26935000 8.26978000 8.26738726 0.00200544 35 1520542140 2018.03.08 20:49 8.26935000 8.26759000 8.26745000 8.26951000 8.26740657 0.00190980 70 1520542200 2018.03.08 20:50 8.26745000 8.26571000 8.26571000 8.26793000 8.26724499 0.00187024 107 1520542260 2018.03.08 20:51 8.26571000 8.26692000 8.26422000 8.26692000 8.26721404 0.00184526 104 1520542320 2018.03.08 20:52 8.26704000 8.26883000 8.26692000 8.26911000 8.26736794 0.00185176 66 1520542380 2018.03.08 20:53 8.26883000 8.26762000 8.26727000 8.26897000 8.26739195 0.00176887 101 1520542440 2018.03.08 20:54 8.26757000 8.26792000 8.26757000 8.26836000 8.26744224 0.00169285 42 1520542500 2018.03.08 20:55 8.26792000 8.26688000 8.26657000 8.26792000 8.26738869 0.00158332 33 1520542560 2018.03.08 20:56 8.26684000 8.26814000 8.26684000 8.26874000 8.26746025 0.00146873 118 1520542620 2018.03.08 20:57 8.26843000 8.26859000 8.26823000 8.26883000 8.26756784 0.00136907 18 1520542680 2018.03.08 20:58 8.26873000 8.26671000 8.26660000 8.26904000 8.26748614 0.00138854 75 1520542740 2018.03.08 20:59 8.26698000 8.26718000 8.26671000 8.26742000 8.26745699 0.00139480 71 1520542800 2018.03.08 21:00 8.26718000 8.26806000 8.26698000 8.26874000 8.26751442 0.00131396 37 1520542860 2018.03.08 21:01 8.26808000 8.26852000 8.26806000 8.26874000 8.26761019 0.00121560 21 1520542920 2018.03.08 21:02 8.26867000 8.26971000 8.26867000 8.27013000 8.26781017 0.00119200 86 1520542980 2018.03.08 21:03 8.26976000 8.26841000 8.26823000 8.27005000 8.26786729 0.00114861 51 1520543040 2018.03.08 21:04 8.26823000 8.26958000 8.26790000 8.26990000 8.26803041 0.00113874 45 1520543100 2018.03.08 21:05 8.26958000 8.27121000 8.26958000 8.27203000 8.26833323 0.00125538 96 1520543160 2018.03.08 21:06 8.27121000 8.27039000 8.26989000 8.27228000 8.26852911 0.00133965 66 1520543220 2018.03.08 21:07 8.27039000 8.27051000 8.27039000 8.27113000 8.26871777 0.00142200 37 1520543280 2018.03.08 21:08 8.27051000 8.27058000 8.27023000 8.27058000 8.26889512 0.00151686 28 1520543340 2018.03.08 21:09 8.27058000 8.27081000 8.27054000 8.27081000 8.26907749 0.00159212 19 1520543400 2018.03.08 21:10 8.27081000 8.27090000 8.27063000 8.27118000 8.26925106 0.00149494 30 1520543460 2018.03.08 21:11 8.27105000 8.27095000 8.27084000 8.27150000 8.26941287 0.00148008 34 1520543520 2018.03.08 21:12 8.27101000 8.27067000 8.27067000 8.27125000 8.26953259 0.00152508 31 1520543580 2018.03.08 21:13 8.27067000 8.27259000 8.27067000 8.27259000 8.26982378 0.00166233 26 1520543640 2018.03.08 21:14 8.27238000 8.27310000 8.27190000 8.27310000 8.27013580 0.00181915 38 1520543700 2018.03.08 21:15 8.27310000 8.27183000 8.27168000 8.27310000 8.27029715 0.00173720 34 1520543760 2018.03.08 21:16 8.27181000 8.27111000 8.27111000 8.27210000 8.27037456 0.00169095 25 1520543820 2018.03.08 21:17 8.27093000 8.27117000 8.27093000 8.27117000 8.27045032 0.00166252 4 1520543880 2018.03.08 21:18 8.27099000 8.27185000 8.27099000 8.27207000 8.27058362 0.00147599 12 1520543940 2018.03.08 21:19 8.27185000 8.27256000 8.27148000 8.27256000 8.27077185 0.00133291 18 1520544000 2018.03.08 21:20 8.27235000 8.27259000 8.27235000 8.27277000 8.27094501 0.00124170 6 1520544060 2018.03.08 21:21 8.27239000 8.27258000 8.27239000 8.27260000 8.27110072 0.00115771 7 1520544120 2018.03.08 21:22 8.27280000 8.27280000 8.27280000 8.27280000 8.27126256 0.00116042 4 1520544180 2018.03.08 21:23 8.27257000 8.27345000 8.27257000 8.27385000 8.27147088 0.00104777 85 1520544240 2018.03.08 21:24 8.27345000 8.27425000 8.27333000 8.27449000 8.27173556 0.00109713 47 1520544300 2018.03.08 21:25 8.27425000 8.27403000 8.27307000 8.27425000 8.27195408 0.00118881 51 1520544360 2018.03.08 21:26 8.27404000 8.27355000 8.27306000 8.27435000 8.27210607 0.00118273 60 1520544420 2018.03.08 21:27 8.27357000 8.27411000 8.27355000 8.27447000 8.27229692 0.00120191 61 1520544480 2018.03.08 21:28 8.27406000 8.27355000 8.27339000 8.27448000 8.27241626 0.00116619 31 1520544540 2018.03.08 21:29 8.27355000 8.27224000 8.27182000 8.27355000 8.27239948 0.00111150 61 1520544600 2018.03.08 21:30 8.27229000 8.27460000 8.27205000 8.27467000 8.27260905 0.00113661 102 1520544660 2018.03.08 21:31 8.27460000 8.27275000 8.27265000 8.27508000 8.27262247 0.00107291 106 1520544720 2018.03.08 21:32 8.27269000 8.27394000 8.27268000 8.27513000 8.27274795 0.00099261 95 1520544780 2018.03.08 21:33 8.27386000 8.27165000 8.27082000 8.27386000 8.27264339 0.00104115 107 1520544840 2018.03.08 21:34 8.27165000 8.27099000 8.27096000 8.27195000 8.27248592 0.00113052 34 1520544900 2018.03.08 21:35 8.27099000 8.27149000 8.27081000 8.27182000 8.27239107 0.00116949 40 1520544960 2018.03.08 21:36 8.27126000 8.27195000 8.27085000 8.27205000 8.27234906 0.00115409 30 1520545020 2018.03.08 21:37 8.27196000 8.27077000 8.27033000 8.27215000 8.27219868 0.00124130 62 1520545080 2018.03.08 21:38 8.27070000 8.27068000 8.27066000 8.27153000 8.27205404 0.00135043 62 1520545140 2018.03.08 21:39 8.27078000 8.27105000 8.27052000 8.27155000 8.27195842 0.00140875 67 1520545200 2018.03.08 21:40 8.27112000 8.27260000 8.27105000 8.27279000 8.27201952 0.00137995 140 1520545260 2018.03.08 21:41 8.27260000 8.27260000 8.27188000 8.27278000 8.27207480 0.00135590 45 1520545320 2018.03.08 21:42 8.27264000 8.27187000 8.27182000 8.27264000 8.27205530 0.00135476 53 1520545380 2018.03.08 21:43 8.27205000 8.27126000 8.27079000 8.27205000 8.27197956 0.00135731 59 1520545440 2018.03.08 21:44 8.27131000 8.27027000 8.27027000 8.27131000 8.27181674 0.00136408 23 1520545500 2018.03.08 21:45 8.27030000 8.26905000 8.26797000 8.27036000 8.27155324 0.00147990 88 1520545560 2018.03.08 21:46 8.26905000 8.26803000 8.26717000 8.26912000 8.27121770 0.00169445 132 1520545620 2018.03.08 21:47 8.26791000 8.26564000 8.26564000 8.26857000 8.27068649 0.00210478 131 1520545680 2018.03.08 21:48 8.26564000 8.26490000 8.26470000 8.26598000 8.27013539 0.00250030 136 1520545740 2018.03.08 21:49 8.26517000 8.27038000 8.26480000 8.27038000 8.27015869 0.00244980 120 1520545800 2018.03.08 21:50 8.27064000 8.27517000 8.27039000 8.27555000 8.27063596 0.00241597 220 1520545860 2018.03.08 21:51 8.27487000 8.26312000 8.26277000 8.27487000 8.26992015 0.00292750 115 1520545920 2018.03.08 21:52 8.26359000 8.26990000 8.26295000 8.27084000 8.26991823 0.00278627 98 1520545980 2018.03.08 21:53 8.26985000 8.27025000 8.26534000 8.27025000 8.26994983 0.00275834 113 1520546040 2018.03.08 21:54 8.27025000 8.27007000 8.26575000 8.27146000 8.26996127 0.00274825 177 1520546100 2018.03.08 21:55 8.27035000 8.26896000 8.26742000 8.27225000 8.26986591 0.00273651 109 1520546160 2018.03.08 21:56 8.26896000 8.26979000 8.26842000 8.27147000 8.26985868 0.00269648 65 1520546220 2018.03.08 21:57 8.27008000 8.27083000 8.27008000 8.27135000 8.26995119 0.00270040 41 1520546280 2018.03.08 21:58 8.27105000 8.27089000 8.27042000 8.27159000 8.27004060 0.00270907 76 1520546340 2018.03.08 21:59 8.27089000 8.27218000 8.27012000 8.27218000 8.27024435 0.00276056 72 1520546400 2018.03.08 22:00 8.27219000 8.27182000 8.27108000 8.27338000 8.27039441 0.00275836 62 1520546460 2018.03.08 22:01 8.27182000 8.27152000 8.27088000 8.27214000 8.27050161 0.00275112 35 1520546520 2018.03.08 22:02 8.27152000 8.27265000 8.27071000 8.27368000 8.27070622 0.00283211 62 1520546580 2018.03.08 22:03 8.27265000 8.26808000 8.26744000 8.27265000 8.27045611 0.00281018 94 1520546640 2018.03.08 22:04 8.26808000 8.26825000 8.26625000 8.26979000 8.27024600 0.00279503 129 1520546700 2018.03.08 22:05 8.26825000 8.26606000 8.26584000 8.26972000 8.26984733 0.00284969 51 1520546760 2018.03.08 22:06 8.26630000 8.26360000 8.26305000 8.26666000 8.26925235 0.00308128 67 1520546820 2018.03.08 22:07 8.26360000 8.26462000 8.26357000 8.26481000 8.26881117 0.00316558 35 1520546880 2018.03.08 22:08 8.26462000 8.26525000 8.26462000 8.26578000 8.26847201 0.00320128 38 1520546940 2018.03.08 22:09 8.26527000 8.26645000 8.26527000 8.26701000 8.26827944 0.00324047 82 1520547000 2018.03.08 22:10 8.26645000 8.26695000 8.26609000 8.26700000 8.26815283 0.00288142 45 1520547060 2018.03.08 22:11 8.26695000 8.26785000 8.26695000 8.26806000 8.26812399 0.00266060 22 1520547120 2018.03.08 22:12 8.26785000 8.26714000 8.26705000 8.26805000 8.26803027 0.00266061 53 1520547180 2018.03.08 22:13 8.26705000 8.26738000 8.26671000 8.26776000 8.26796834 0.00263016 46 1520547240 2018.03.08 22:14 8.26738000 8.26692000 8.26611000 8.26738000 8.26786850 0.00261533 40 1520547300 2018.03.08 22:15 8.26692000 8.26655000 8.26603000 8.26692000 8.26774293 0.00264123 32 1520547360 2018.03.08 22:16 8.26655000 8.26729000 8.26655000 8.26736000 8.26769979 0.00260973 17 1520547420 2018.03.08 22:17 8.26729000 8.26765000 8.26719000 8.26765000 8.26769505 0.00251463 15 1520547480 2018.03.08 22:18 8.26765000 8.26743000 8.26715000 8.26765000 8.26766981 0.00241278 16 1520547540 2018.03.08 22:19 8.26743000 8.26685000 8.26551000 8.26819000 8.26759173 0.00219546 122 1520547600 2018.03.08 22:20 8.26708000 8.26826000 8.26599000 8.26826000 8.26765538 0.00199621 60 1520547660 2018.03.08 22:21 8.26826000 8.26882000 8.26785000 8.26884000 8.26776629 0.00184896 142 1520547720 2018.03.08 22:22 8.26882000 8.26772000 8.26755000 8.26882000 8.26776188 0.00148967 48 1520547780 2018.03.08 22:23 8.26772000 8.26725000 8.26700000 8.26796000 8.26771313 0.00146524 29 1520547840 2018.03.08 22:24 8.26750000 8.26729000 8.26698000 8.26753000 8.26767283 0.00144043 23 1520547900 2018.03.08 22:25 8.26729000 8.26693000 8.26589000 8.26780000 8.26760209 0.00136728 47 1520547960 2018.03.08 22:26 8.26668000 8.26630000 8.26626000 8.26687000 8.26747808 0.00101518 24 1520548020 2018.03.08 22:27 8.26647000 8.26747000 8.26647000 8.26779000 8.26747731 0.00078849 19 1520548080 2018.03.08 22:28 8.26747000 8.26596000 8.26596000 8.26749000 8.26733280 0.00066043 31 1520548140 2018.03.08 22:29 8.26600000 8.26606000 8.26567000 8.26641000 8.26721159 0.00067937 28 1520548200 2018.03.08 22:30 8.26606000 8.26840000 8.26577000 8.26845000 8.26732477 0.00072593 52 1520548260 2018.03.08 22:31 8.26840000 8.26649000 8.26649000 8.26840000 8.26724527 0.00073197 78 1520548320 2018.03.08 22:32 8.26649000 8.26573000 8.26532000 8.26649000 8.26710095 0.00079984 31 1520548380 2018.03.08 22:33 8.26573000 8.26550000 8.26445000 8.26573000 8.26694848 0.00087734 67 1520548440 2018.03.08 22:34 8.26550000 8.26516000 8.26493000 8.26599000 8.26677815 0.00098032 34 1520548500 2018.03.08 22:35 8.26516000 8.26615000 8.26516000 8.26744000 8.26671833 0.00100028 95 1520548560 2018.03.08 22:36 8.26615000 8.26678000 8.26542000 8.26678000 8.26672420 0.00099106 27 1520548620 2018.03.08 22:37 8.26695000 8.26667000 8.26629000 8.26770000 8.26671904 0.00097001 37 1520548680 2018.03.08 22:38 8.26668000 8.26670000 8.26622000 8.26727000 8.26671723 0.00095711 36 1520548740 2018.03.08 22:39 8.26692000 8.26679000 8.26544000 8.26718000 8.26672416 0.00095605 45 1520548800 2018.03.08 22:40 8.26679000 8.26752000 8.26679000 8.26895000 8.26679995 0.00090794 48 1520548860 2018.03.08 22:41 8.26752000 8.26669000 8.26669000 8.26775000 8.26678948 0.00078644 30 1520548920 2018.03.08 22:42 8.26697000 8.26768000 8.26697000 8.26785000 8.26687429 0.00080081 18 1520548980 2018.03.08 22:43 8.26768000 8.26625000 8.26623000 8.26832000 8.26681483 0.00079230 37 1520549040 2018.03.08 22:44 8.26626000 8.26598000 8.26595000 8.26652000 8.26673533 0.00078560 15 1520549100 2018.03.08 22:45 8.26621000 8.26548000 8.26543000 8.26631000 8.26661577 0.00080574 26 1520549160 2018.03.08 22:46 8.26555000 8.26558000 8.26550000 8.26582000 8.26651713 0.00082176 12 1520549220 2018.03.08 22:47 8.26566000 8.26420000 8.26377000 8.26566000 8.26629645 0.00091986 30 1520549280 2018.03.08 22:48 8.26417000 8.26448000 8.26319000 8.26448000 8.26612345 0.00100351 20 1520549340 2018.03.08 22:49 8.26467000 8.26578000 8.26467000 8.26652000 8.26609074 0.00100938 24 1520549400 2018.03.08 22:50 8.26573000 8.26927000 8.26518000 8.26999000 8.26639353 0.00112092 80 1520549460 2018.03.08 22:51 8.26900000 8.26792000 8.26763000 8.26939000 8.26653891 0.00119009 45 1520549520 2018.03.08 22:52 8.26792000 8.26597000 8.26597000 8.26792000 8.26648473 0.00117466 23 1520549580 2018.03.08 22:53 8.26597000 8.26173000 8.26135000 8.26597000 8.26603189 0.00153416 60 1520549640 2018.03.08 22:54 8.26173000 8.26237000 8.26099000 8.26244000 8.26568314 0.00175646 56 1520549700 2018.03.08 22:55 8.26232000 8.26307000 8.26204000 8.26375000 8.26543427 0.00188638 42 1520549760 2018.03.08 22:56 8.26321000 8.26151000 8.26148000 8.26321000 8.26506053 0.00211848 46 1520549820 2018.03.08 22:57 8.26173000 8.26158000 8.26065000 8.26174000 8.26472905 0.00229151 43 1520549880 2018.03.08 22:58 8.26170000 8.26583000 8.26158000 8.26862000 8.26483390 0.00223875 131 1520549940 2018.03.08 22:59 8.26549000 8.26629000 8.26430000 8.26650000 8.26497258 0.00219728 63 1520550000 2018.03.08 23:00 8.26656000 8.26556000 8.26556000 8.26697000 8.26502853 0.00212200 55 1520550060 2018.03.08 23:01 8.26536000 8.26483000 8.26405000 8.26536000 8.26500962 0.00209014 33 1520550120 2018.03.08 23:02 8.26483000 8.26601000 8.26377000 8.26601000 8.26510489 0.00201892 42 1520550180 2018.03.08 23:03 8.26566000 8.26469000 8.26469000 8.26590000 8.26506538 0.00200124 23 1520550240 2018.03.08 23:04 8.26453000 8.26375000 8.26345000 8.26453000 8.26494010 0.00199940 29 1520550300 2018.03.08 23:05 8.26354000 8.26293000 8.26293000 8.26385000 8.26474867 0.00202912 29 1520550360 2018.03.08 23:06 8.26291000 8.26168000 8.26111000 8.26291000 8.26445641 0.00211603 30 1520550420 2018.03.08 23:07 8.26135000 8.26189000 8.26098000 8.26189000 8.26421199 0.00219426 22 1520550480 2018.03.08 23:08 8.26172000 8.26210000 8.26162000 8.26225000 8.26401085 0.00225502 19 1520550540 2018.03.08 23:09 8.26223000 8.26119000 8.26064000 8.26281000 8.26374220 0.00232323 59 1520550600 2018.03.08 23:10 8.26154000 8.26048000 8.26031000 8.26239000 8.26343151 0.00209537 53 1520550660 2018.03.08 23:11 8.26048000 8.26090000 8.26033000 8.26101000 8.26319042 0.00191281 19 1520550720 2018.03.08 23:12 8.26063000 8.26155000 8.26030000 8.26167000 8.26303419 0.00183605 46 1520550780 2018.03.08 23:13 8.26165000 8.26234000 8.26155000 8.26234000 8.26296807 0.00182033 27 1520550840 2018.03.08 23:14 8.26268000 8.26507000 8.26268000 8.26507000 8.26316826 0.00186517 19 1520550900 2018.03.08 23:15 8.26481000 8.26485000 8.26481000 8.26534000 8.26332842 0.00190231 28 1520550960 2018.03.08 23:16 8.26486000 8.26526000 8.26486000 8.26526000 8.26351238 0.00190608 13 1520551020 2018.03.08 23:17 8.26526000 8.26456000 8.26439000 8.26531000 8.26361216 0.00186981 7 1520551080 2018.03.08 23:18 8.26431000 8.26471000 8.26431000 8.26484000 8.26371671 0.00182707 8 1520551140 2018.03.08 23:19 8.26442000 8.26433000 8.26426000 8.26478000 8.26377512 0.00174996 18 1520551200 2018.03.08 23:20 8.26425000 8.26412000 8.26412000 8.26425000 8.26380797 0.00171383 9 1520551260 2018.03.08 23:21 8.26405000 8.26407000 8.26391000 8.26425000 8.26383292 0.00170681 7 1520551320 2018.03.08 23:22 8.26425000 8.26493000 8.26425000 8.26494000 8.26393741 0.00169262 15 1520551380 2018.03.08 23:23 8.26505000 8.26574000 8.26505000 8.26574000 8.26410908 0.00179992 15 1520551440 2018.03.08 23:24 8.26573000 8.26581000 8.26531000 8.26625000 8.26427107 0.00190411 80 1520551500 2018.03.08 23:25 8.26585000 8.26671000 8.26566000 8.26675000 8.26450335 0.00204746 79 1520551560 2018.03.08 23:26 8.26655000 8.26585000 8.26585000 8.26664000 8.26463160 0.00201870 50 1520551620 2018.03.08 23:27 8.26585000 8.26542000 8.26542000 8.26614000 8.26470669 0.00195729 23 1520551680 2018.03.08 23:28 8.26526000 8.26525000 8.26507000 8.26526000 8.26475843 0.00188827 13 1520551740 2018.03.08 23:29 8.26522000 8.26524000 8.26495000 8.26549000 8.26480430 0.00172602 15 1520551800 2018.03.08 23:30 8.26495000 8.26625000 8.26465000 8.26625000 8.26494198 0.00148684 122 1520551860 2018.03.08 23:31 8.26625000 8.26485000 8.26455000 8.26625000 8.26493322 0.00118009 49 1520551920 2018.03.08 23:32 8.26487000 8.26479000 8.26442000 8.26552000 8.26491958 0.00090749 81 1520551980 2018.03.08 23:33 8.26495000 8.26569000 8.26475000 8.26609000 8.26499296 0.00069886 51 1520552040 2018.03.08 23:34 8.26558000 8.26461000 8.26442000 8.26558000 8.26495648 0.00071300 56 1520552100 2018.03.08 23:35 8.26442000 8.26481000 8.26442000 8.26518000 8.26494253 0.00071727 44 1520552160 2018.03.08 23:36 8.26469000 8.26526000 8.26467000 8.26542000 8.26497277 0.00070911 62 1520552220 2018.03.08 23:37 8.26526000 8.26525000 8.26518000 8.26541000 8.26499917 0.00069834 15 1520552280 2018.03.08 23:38 8.26525000 8.26473000 8.26472000 8.26529000 8.26497354 0.00070522 56 1520552340 2018.03.08 23:39 8.26470000 8.26480000 8.26451000 8.26488000 8.26495701 0.00069727 25 1520552400 2018.03.08 23:40 8.26490000 8.26480000 8.26480000 8.26496000 8.26494206 0.00067909 15 1520552460 2018.03.08 23:41 8.26489000 8.26477000 8.26477000 8.26548000 8.26492567 0.00066023 21 1520552520 2018.03.08 23:42 8.26478000 8.26501000 8.26477000 8.26501000 8.26493370 0.00065620 13 1520552580 2018.03.08 23:43 8.26494000 8.26518000 8.26485000 8.26518000 8.26495716 0.00062181 11 1520552640 2018.03.08 23:44 8.26518000 8.26548000 8.26505000 8.26555000 8.26500695 0.00058182 17 1520552700 2018.03.08 23:45 8.26555000 8.26580000 8.26555000 8.26615000 8.26508248 0.00045021 27 1520552760 2018.03.08 23:46 8.26580000 8.26645000 8.26579000 8.26675000 8.26521272 0.00049736 24 1520552820 2018.03.08 23:47 8.26632000 8.26644000 8.26605000 8.26743000 8.26532960 0.00056577 36 1520552880 2018.03.08 23:48 8.26644000 8.26573000 8.26568000 8.26662000 8.26536774 0.00057596 18 1520552940 2018.03.08 23:49 8.26560000 8.26627000 8.26545000 8.26627000 8.26545367 0.00061831 31 1520553000 2018.03.08 23:50 8.26648000 8.26547000 8.26547000 8.26648000 8.26545522 0.00059251 32 1520553060 2018.03.08 23:51 8.26556000 8.26638000 8.26556000 8.26649000 8.26554330 0.00062886 19 1520553120 2018.03.08 23:52 8.26648000 8.26645000 8.26623000 8.26648000 8.26562965 0.00065459 10 1520553180 2018.03.08 23:53 8.26664000 8.26671000 8.26664000 8.26732000 8.26573254 0.00072098 18 1520553240 2018.03.08 23:54 8.26669000 8.26717000 8.26669000 8.26717000 8.26586944 0.00077589 14 1520553300 2018.03.08 23:55 8.26717000 8.26700000 8.26693000 8.26717000 8.26597711 0.00080343 15 1520553360 2018.03.08 23:56 8.26692000 8.26690000 8.26601000 8.26697000 8.26606501 0.00083324 22 1520553420 2018.03.08 23:57 8.26668000 8.26585000 8.26578000 8.26693000 8.26604453 0.00080981 24 1520553480 2018.03.08 23:58 8.26584000 8.26397000 8.26397000 8.26585000 8.26584696 0.00085991 19 1520553600 2018.03.09 00:00 8.25637000 8.25584000 8.25584000 8.25637000 8.26489391 0.00239092 5 1520553660 2018.03.09 00:01 8.25597000 8.25608000 8.25596000 8.25608000 8.26405449 0.00322411 6 1520553720 2018.03.09 00:02 8.25623000 8.25650000 8.25623000 8.25657000 8.26333502 0.00379874 6 1520553780 2018.03.09 00:03 8.25651000 8.25646000 8.25641000 8.25651000 8.26268025 0.00425352 7 1520553840 2018.03.09 00:04 8.25675000 8.25669000 8.25669000 8.25675000 8.26210975 0.00458723 4 1520553900 2018.03.09 00:05 8.25669000 8.25678000 8.25669000 8.25678000 8.26160216 0.00482775 4 1520553960 2018.03.09 00:06 8.25645000 8.26142000 8.25645000 8.26661000 8.26158481 0.00474105 47 1520554020 2018.03.09 00:07 8.26176000 8.26178000 8.26124000 8.26282000 8.26160340 0.00460992 17 1520554080 2018.03.09 00:08 8.26213000 8.26175000 8.26081000 8.26294000 8.26161736 0.00447842 15 1520554140 2018.03.09 00:09 8.26258000 8.26373000 8.26164000 8.26465000 8.26181856 0.00437437 9 1520554200 2018.03.09 00:10 8.26511000 8.26172000 8.26145000 8.26511000 8.26180918 0.00426060 12 1520554260 2018.03.09 00:11 8.26129000 8.25911000 8.25911000 8.26216000 8.26155211 0.00423876 16 1520554320 2018.03.09 00:12 8.25892000 8.26075000 8.25892000 8.26181000 8.26147572 0.00410513 13 1520554380 2018.03.09 00:13 8.26087000 8.26065000 8.26065000 8.26171000 8.26139708 0.00395402 6 1520554440 2018.03.09 00:14 8.26140000 8.26394000 8.26140000 8.26394000 8.26163926 0.00383382 5 1520554500 2018.03.09 00:15 8.26394000 8.26260000 8.26260000 8.26463000 8.26173076 0.00365303 12 1520554560 2018.03.09 00:16 8.26325000 8.26309000 8.26172000 8.26328000 8.26186021 0.00350878 9 1520554620 2018.03.09 00:17 8.26321000 8.26327000 8.26142000 8.26327000 8.26199448 0.00339082 7 1520554680 2018.03.09 00:18 8.26305000 8.25925000 8.25925000 8.26305000 8.26173310 0.00320894 7 1520554740 2018.03.09 00:19 8.25944000 8.25937000 8.25909000 8.25944000 8.26150804 0.00310072 6 1520554800 2018.03.09 00:20 8.26009000 8.25995000 8.25967000 8.26011000 8.26135966 0.00278864 6 1520554860 2018.03.09 00:21 8.25987000 8.26086000 8.25987000 8.26243000 8.26131207 0.00251280 7 1520554920 2018.03.09 00:22 8.26108000 8.26048000 8.26034000 8.26108000 8.26123283 0.00225776 6 1520554980 2018.03.09 00:23 8.26070000 8.25873000 8.25578000 8.26070000 8.26099446 0.00202984 10 1520555040 2018.03.09 00:24 8.25788000 8.25615000 8.25499000 8.25969000 8.26053308 0.00209096 22 1520555100 2018.03.09 00:25 8.25549000 8.25717000 8.25549000 8.25718000 8.26021279 0.00212121 6 1520555160 2018.03.09 00:26 8.25702000 8.25699000 8.25691000 8.25702000 8.25990586 0.00229295 4 1520555220 2018.03.09 00:27 8.25695000 8.25932000 8.25679000 8.26145000 8.25985006 0.00227208 10 1520555280 2018.03.09 00:28 8.25817000 8.25713000 8.25651000 8.25889000 8.25959101 0.00236790 9 1520555340 2018.03.09 00:29 8.25846000 8.25674000 8.25674000 8.25846000 8.25931948 0.00231916 8 1520555400 2018.03.09 00:30 8.25763000 8.25483000 8.25085000 8.25763000 8.25889191 0.00253999 44 1520555460 2018.03.09 00:31 8.25483000 8.25363000 8.25342000 8.25483000 8.25839078 0.00290493 41 1520555520 2018.03.09 00:32 8.25363000 8.25510000 8.25349000 8.25632000 8.25807737 0.00302628 28 1520555580 2018.03.09 00:33 8.25506000 8.25480000 8.25369000 8.25709000 8.25776524 0.00313558 23 1520555640 2018.03.09 00:34 8.25475000 8.25559000 8.25445000 8.25669000 8.25755808 0.00289946 46 1520555700 2018.03.09 00:35 8.25551000 8.25489000 8.25428000 8.25814000 8.25730397 0.00277729 33 1520555760 2018.03.09 00:36 8.25525000 8.26142000 8.25412000 8.26256000 8.25769598 0.00258151 38 1520555820 2018.03.09 00:37 8.26169000 8.26183000 8.26007000 8.26183000 8.25808969 0.00247144 38 1520555880 2018.03.09 00:38 8.26183000 8.26287000 8.26183000 8.26287000 8.25854496 0.00275138 4 1520555940 2018.03.09 00:39 8.26287000 8.26287000 8.26287000 8.26287000 8.25895687 0.00300572 1 1520556000 2018.03.09 00:40 8.26287000 8.26287000 8.26287000 8.26287000 8.25932955 0.00323166 4 1520556060 2018.03.09 00:41 8.26287000 8.26287000 8.26287000 8.26287000 8.25966673 0.00342809 3 1520556180 2018.03.09 00:43 8.26287000 8.26287000 8.26287000 8.26287000 8.25997181 0.00361626 1 1520556240 2018.03.09 00:44 8.26227000 8.26227000 8.26227000 8.26227000 8.26019068 0.00372936 1 1520556300 2018.03.09 00:45 8.26211000 8.26210000 8.26210000 8.26211000 8.26037252 0.00371128 3 1520556360 2018.03.09 00:46 8.26118000 8.26124000 8.26097000 8.26124000 8.26045514 0.00367608 9 1520556420 2018.03.09 00:47 8.26118000 8.26111000 8.26111000 8.26138000 8.26051751 0.00361669 8 1520556480 2018.03.09 00:48 8.26111000 8.25916000 8.25729000 8.26118000 8.26038822 0.00357845 38 1520556540 2018.03.09 00:49 8.25921000 8.25929000 8.25795000 8.26003000 8.26028363 0.00348463 55 1520556600 2018.03.09 00:50 8.25936000 8.25873000 8.25860000 8.25956000 8.26013566 0.00338090 13 1520556660 2018.03.09 00:51 8.25880000 8.25954000 8.25819000 8.25954000 8.26007893 0.00316235 14 1520556720 2018.03.09 00:52 8.25941000 8.25960000 8.25907000 8.26008000 8.26003332 0.00281639 22 1520556780 2018.03.09 00:53 8.25994000 8.25883000 8.25883000 8.25998000 8.25991872 0.00261677 15 1520556840 2018.03.09 00:54 8.25920000 8.25968000 8.25890000 8.25984000 8.25989598 0.00235932 10 1520556900 2018.03.09 00:55 8.25968000 8.26015000 8.25907000 8.26055000 8.25992018 0.00214564 19 1520556960 2018.03.09 00:56 8.26012000 8.25933000 8.25927000 8.26055000 8.25986397 0.00186357 14 1520557020 2018.03.09 00:57 8.25954000 8.26063000 8.25954000 8.26063000 8.25993692 0.00179903 22 1520557080 2018.03.09 00:58 8.26056000 8.26019000 8.26019000 8.26063000 8.25996103 0.00173753 16 1520557140 2018.03.09 00:59 8.26039000 8.26054000 8.26016000 8.26057000 8.26001617 0.00159214 16 1520557200 2018.03.09 01:00 8.26086000 8.25997000 8.25991000 8.26133000 8.26001177 0.00146031 35 1520557260 2018.03.09 01:01 8.26018000 8.26125000 8.26018000 8.26125000 8.26012970 0.00130657 25 1520557320 2018.03.09 01:02 8.26105000 8.26029000 8.26018000 8.26115000 8.26014496 0.00115187 20 1520557380 2018.03.09 01:03 8.26035000 8.26144000 8.26035000 8.26144000 8.26026830 0.00101216 21 1520557440 2018.03.09 01:04 8.26233000 8.26105000 8.26032000 8.26236000 8.26034275 0.00093247 24 1520557500 2018.03.09 01:05 8.26095000 8.26149000 8.26095000 8.26245000 8.26045201 0.00091072 30 1520557560 2018.03.09 01:06 8.26174000 8.26195000 8.26160000 8.26215000 8.26059468 0.00099984 24 1520557620 2018.03.09 01:07 8.26196000 8.26435000 8.26193000 8.26584000 8.26095233 0.00140641 25 1520557680 2018.03.09 01:08 8.26435000 8.26430000 8.26355000 8.26565000 8.26127115 0.00163857 25 1520557740 2018.03.09 01:09 8.26430000 8.26598000 8.26418000 8.26675000 8.26171961 0.00201829 26 1520557800 2018.03.09 01:10 8.26554000 8.26389000 8.26327000 8.26875000 8.26192632 0.00202740 34 1520557860 2018.03.09 01:11 8.26388000 8.26379000 8.26377000 8.26424000 8.26210381 0.00205066 17 1520557920 2018.03.09 01:12 8.26376000 8.26432000 8.26373000 8.26432000 8.26231488 0.00208916 11 1520557980 2018.03.09 01:13 8.26432000 8.26499000 8.26432000 8.26555000 8.26256965 0.00208596 12 1520558040 2018.03.09 01:14 8.26499000 8.26566000 8.26499000 8.26566000 8.26286397 0.00216091 14 1520558100 2018.03.09 01:15 8.26549000 8.26567000 8.26540000 8.26608000 8.26313121 0.00222082 14 1520558160 2018.03.09 01:16 8.26572000 8.26551000 8.26551000 8.26572000 8.26335776 0.00215995 8 1520558220 2018.03.09 01:17 8.26551000 8.26304000 8.26304000 8.26551000 8.26332750 0.00206801 14 1520558280 2018.03.09 01:18 8.26317000 8.26355000 8.26301000 8.26355000 8.26334869 0.00194803 6 1520558340 2018.03.09 01:19 8.26326000 8.26382000 8.26228000 8.26382000 8.26339358 0.00184838 10 1520558400 2018.03.09 01:20 8.26362000 8.26414000 8.26362000 8.26418000 8.26346466 0.00168666 6 1520558460 2018.03.09 01:21 8.26432000 8.26362000 8.26362000 8.26432000 8.26347946 0.00161113 4 1520558520 2018.03.09 01:22 8.26400000 8.26409000 8.26400000 8.26417000 8.26353760 0.00143808 10 1520558580 2018.03.09 01:23 8.26413000 8.26360000 8.26360000 8.26414000 8.26354355 0.00135777 26 1520558640 2018.03.09 01:24 8.26340000 8.26374000 8.26300000 8.26387000 8.26356226 0.00123087 6 1520558700 2018.03.09 01:25 8.26413000 8.26444000 8.26413000 8.26535000 8.26364585 0.00111150 10 1520558760 2018.03.09 01:26 8.26491000 8.26310000 8.26310000 8.26491000 8.26359387 0.00108406 7 1520558820 2018.03.09 01:27 8.26287000 8.26417000 8.26270000 8.26436000 8.26364874 0.00104494 10 1520558880 2018.03.09 01:28 8.26397000 8.26415000 8.26396000 8.26419000 8.26369648 0.00101333 6 1520558940 2018.03.09 01:29 8.26436000 8.26454000 8.26436000 8.26504000 8.26377681 0.00085358 6 1520559000 2018.03.09 01:30 8.26429000 8.26439000 8.26406000 8.26439000 8.26383521 0.00083595 6 1520559060 2018.03.09 01:31 8.26430000 8.26466000 8.26408000 8.26475000 8.26391376 0.00081985 7 1520559120 2018.03.09 01:32 8.26444000 8.26438000 8.26427000 8.26447000 8.26395816 0.00080358 6 1520559180 2018.03.09 01:33 8.26400000 8.26426000 8.26385000 8.26426000 8.26398691 0.00076319 6 1520559240 2018.03.09 01:34 8.26386000 8.26376000 8.26376000 8.26412000 8.26396530 0.00067215 7 1520559300 2018.03.09 01:35 8.26395000 8.26440000 8.26395000 8.26448000 8.26400670 0.00055601 6 1520559360 2018.03.09 01:36 8.26443000 8.26437000 8.26437000 8.26479000 8.26404130 0.00045127 6 1520559420 2018.03.09 01:37 8.26401000 8.26462000 8.26401000 8.26462000 8.26409641 0.00040979 6 1520559480 2018.03.09 01:38 8.26464000 8.26481000 8.26444000 8.26481000 8.26416438 0.00041880 6 1520559540 2018.03.09 01:39 8.26520000 8.26525000 8.26491000 8.26534000 8.26426777 0.00047607 6 1520559600 2018.03.09 01:40 8.26522000 8.26489000 8.26486000 8.26531000 8.26432703 0.00049938 6 1520559660 2018.03.09 01:41 8.26698000 8.26424000 8.26379000 8.26776000 8.26431874 0.00047358 16 1520559720 2018.03.09 01:42 8.26408000 8.26362000 8.26357000 8.26574000 8.26425219 0.00049391 13 1520559780 2018.03.09 01:43 8.26357000 8.26365000 8.26357000 8.26399000 8.26419484 0.00049636 10 1520559840 2018.03.09 01:44 8.26365000 8.26428000 8.26365000 8.26472000 8.26420295 0.00048452 6 1520559900 2018.03.09 01:45 8.26385000 8.26552000 8.26380000 8.26603000 8.26432838 0.00054477 9 1520559960 2018.03.09 01:46 8.26548000 8.26536000 8.26536000 8.26563000 8.26442663 0.00050710 6 1520560020 2018.03.09 01:47 8.26584000 8.26504000 8.26444000 8.26584000 8.26448505 0.00051614 7 1520560080 2018.03.09 01:48 8.26506000 8.26523000 8.26506000 8.26550000 8.26455600 0.00053145 6 1520560140 2018.03.09 01:49 8.26528000 8.26488000 8.26488000 8.26634000 8.26458685 0.00053583 9 1520560200 2018.03.09 01:50 8.26504000 8.26542000 8.26482000 8.26591000 8.26466620 0.00056481 9 1520560260 2018.03.09 01:51 8.26595000 8.26702000 8.26588000 8.26741000 8.26489037 0.00078020 13 1520560320 2018.03.09 01:52 8.26728000 8.26714000 8.26714000 8.26728000 8.26510462 0.00094639 2 1520560380 2018.03.09 01:53 8.26722000 8.26771000 8.26722000 8.26795000 8.26535275 0.00113263 7 1520560440 2018.03.09 01:54 8.26718000 8.26817000 8.26718000 8.26817000 8.26562106 0.00128971 6 1520560500 2018.03.09 01:55 8.26830000 8.26823000 8.26823000 8.26830000 8.26586953 0.00143690 4 1520560560 2018.03.09 01:56 8.26827000 8.26888000 8.26804000 8.26888000 8.26615624 0.00160809 7 1520560620 2018.03.09 01:57 8.26888000 8.26872000 8.26872000 8.26888000 8.26640041 0.00172624 6 1520560680 2018.03.09 01:58 8.26885000 8.26827000 8.26827000 8.26885000 8.26657847 0.00178197 7 1520560740 2018.03.09 01:59 8.26872000 8.26825000 8.26825000 8.26872000 8.26673766 0.00183424 10 1520560800 2018.03.09 02:00 8.26868000 8.27125000 8.26868000 8.27165000 8.26716741 0.00213610 17 1520560860 2018.03.09 02:01 8.27125000 8.27086000 8.27018000 8.27125000 8.26751908 0.00226838 10 1520560920 2018.03.09 02:02 8.27111000 8.27168000 8.27043000 8.27311000 8.26791536 0.00236626 46 1520560980 2018.03.09 02:03 8.27168000 8.27120000 8.27105000 8.27170000 8.26822818 0.00234295 14 1520561040 2018.03.09 02:04 8.27120000 8.27068000 8.27028000 8.27141000 8.26846169 0.00227664 26 1520561100 2018.03.09 02:05 8.27122000 8.26989000 8.26989000 8.27194000 8.26859772 0.00222346 35 1520561160 2018.03.09 02:06 8.26952000 8.26919000 8.26872000 8.26952000 8.26865413 0.00211288 15 1520561220 2018.03.09 02:07 8.26892000 8.26984000 8.26892000 8.26988000 8.26876707 0.00197502 11 1520561280 2018.03.09 02:08 8.26984000 8.27034000 8.26976000 8.27062000 8.26891687 0.00184043 12 1520561340 2018.03.09 02:09 8.27066000 8.27019000 8.27011000 8.27102000 8.26903812 0.00161630 15 1520561400 2018.03.09 02:10 8.27019000 8.26998000 8.26995000 8.27021000 8.26912782 0.00139640 9 1520561460 2018.03.09 02:11 8.26985000 8.26868000 8.26868000 8.26985000 8.26908517 0.00132957 12 1520561520 2018.03.09 02:12 8.26838000 8.26947000 8.26838000 8.26985000 8.26912182 0.00124559 17 1520561580 2018.03.09 02:13 8.26916000 8.26890000 8.26743000 8.26930000 8.26910070 0.00121506 15 1520561640 2018.03.09 02:14 8.26891000 8.26876000 8.26787000 8.26924000 8.26906825 0.00121507 21 1520561700 2018.03.09 02:15 8.26842000 8.26791000 8.26774000 8.26913000 8.26895794 0.00128382 20 1520561760 2018.03.09 02:16 8.26791000 8.26911000 8.26791000 8.26911000 8.26897242 0.00127631 21 1520561820 2018.03.09 02:17 8.26884000 8.26729000 8.26729000 8.26884000 8.26881219 0.00141065 14 1520561880 2018.03.09 02:18 8.26729000 8.26646000 8.26615000 8.26729000 8.26858817 0.00161513 12 1520561940 2018.03.09 02:19 8.26646000 8.26546000 8.26502000 8.26649000 8.26829025 0.00190763 19 1520562000 2018.03.09 02:20 8.26535000 8.26576000 8.26519000 8.26576000 8.26804928 0.00199024 12 1520562060 2018.03.09 02:21 8.26606000 8.26541000 8.26540000 8.26606000 8.26779792 0.00208805 13 1520562120 2018.03.09 02:22 8.26541000 8.26568000 8.26515000 8.26568000 8.26759621 0.00203928 13 1520562180 2018.03.09 02:23 8.26581000 8.26506000 8.26491000 8.26581000 8.26735467 0.00204509 13 1520562240 2018.03.09 02:24 8.26537000 8.26485000 8.26485000 8.26569000 8.26711613 0.00206536 15 1520562300 2018.03.09 02:25 8.26513000 8.26540000 8.26507000 8.26540000 8.26695269 0.00205951 10 1520562360 2018.03.09 02:26 8.26537000 8.26552000 8.26537000 8.26601000 8.26681624 0.00206467 14 1520562420 2018.03.09 02:27 8.26567000 8.26574000 8.26537000 8.26579000 8.26671374 0.00199323 13 1520562480 2018.03.09 02:28 8.26592000 8.26583000 8.26548000 8.26628000 8.26662957 0.00184989 14 1520562540 2018.03.09 02:29 8.26583000 8.26597000 8.26552000 8.26625000 8.26656676 0.00168617 12 1520562600 2018.03.09 02:30 8.26597000 8.26765000 8.26597000 8.26793000 8.26666992 0.00151429 15 1520562660 2018.03.09 02:31 8.26765000 8.26690000 8.26681000 8.26765000 8.26669184 0.00144734 12 1520562720 2018.03.09 02:32 8.26690000 8.26651000 8.26651000 8.26699000 8.26667452 0.00130556 11 1520562780 2018.03.09 02:33 8.26651000 8.26641000 8.26596000 8.26685000 8.26664933 0.00120264 14 1520562840 2018.03.09 02:34 8.26612000 8.26557000 8.26551000 8.26612000 8.26654653 0.00109775 16 1520562900 2018.03.09 02:35 8.26541000 8.26512000 8.26512000 8.26542000 8.26641067 0.00105210 11 1520562960 2018.03.09 02:36 8.26475000 8.26466000 8.26466000 8.26530000 8.26624394 0.00086072 13 1520563020 2018.03.09 02:37 8.26457000 8.26431000 8.26396000 8.26460000 8.26605976 0.00084360 13 1520563080 2018.03.09 02:38 8.26431000 8.26427000 8.26395000 8.26431000 8.26588930 0.00085877 11 1520563140 2018.03.09 02:39 8.26430000 8.26410000 8.26410000 8.26432000 8.26571889 0.00089274 8 1520563200 2018.03.09 02:40 8.26413000 8.26430000 8.26386000 8.26459000 8.26558376 0.00092014 12 1520563260 2018.03.09 02:41 8.26400000 8.26354000 8.26350000 8.26400000 8.26538912 0.00100423 10 1520563320 2018.03.09 02:42 8.26354000 8.26277000 8.26277000 8.26354000 8.26513968 0.00115199 17 1520563380 2018.03.09 02:43 8.26277000 8.26266000 8.26260000 8.26294000 8.26490352 0.00129349 11 1520563440 2018.03.09 02:44 8.26266000 8.26294000 8.26264000 8.26296000 8.26471652 0.00139283 10 1520563500 2018.03.09 02:45 8.26294000 8.26168000 8.26164000 8.26294000 8.26442732 0.00158826 17 1520563560 2018.03.09 02:46 8.26193000 8.26175000 8.26140000 8.26193000 8.26417234 0.00172965 13 1520563620 2018.03.09 02:47 8.26212000 8.26185000 8.26155000 8.26215000 8.26395117 0.00181813 12 1520563680 2018.03.09 02:48 8.26211000 8.26209000 8.26201000 8.26247000 8.26377391 0.00185487 14 1520563740 2018.03.09 02:49 8.26214000 8.26196000 8.26168000 8.26223000 8.26360116 0.00186811 14 1520563800 2018.03.09 02:50 8.26193000 8.26179000 8.26179000 8.26214000 8.26342867 0.00170833 11 1520563860 2018.03.09 02:51 8.26179000 8.26199000 8.26150000 8.26209000 8.26329165 0.00156888 13 1520563920 2018.03.09 02:52 8.26199000 8.26259000 8.26186000 8.26262000 8.26322483 0.00140572 15 1520563980 2018.03.09 02:53 8.26248000 8.26490000 8.26248000 8.26490000 8.26338437 0.00127634 23 1520564040 2018.03.09 02:54 8.26521000 8.26604000 8.26507000 8.26733000 8.26363728 0.00136635 33 1520564100 2018.03.09 02:55 8.26612000 8.26482000 8.26455000 8.26647000 8.26374992 0.00138808 25 1520564160 2018.03.09 02:56 8.26467000 8.26607000 8.26467000 8.26607000 8.26397088 0.00154689 13 1520564220 2018.03.09 02:57 8.26654000 8.26697000 8.26654000 8.26697000 8.26425651 0.00179268 4 1520564280 2018.03.09 02:58 8.26704000 8.26807000 8.26659000 8.26826000 8.26461970 0.00212548 16 1520564340 2018.03.09 02:59 8.26781000 8.26833000 8.26781000 8.26833000 8.26497306 0.00242021 9 1520564400 2018.03.09 03:00 8.26823000 8.26973000 8.26800000 8.26973000 8.26542611 0.00281745 24 1520564460 2018.03.09 03:01 8.26948000 8.26901000 8.26881000 8.26955000 8.26576743 0.00303628 17 1520564520 2018.03.09 03:02 8.26916000 8.26909000 8.26909000 8.26943000 8.26608386 0.00317600 8 1520564580 2018.03.09 03:03 8.26937000 8.27111000 8.26937000 8.27165000 8.26656254 0.00344930 27 1520564640 2018.03.09 03:04 8.27135000 8.27214000 8.27087000 8.27214000 8.26709373 0.00375536 23 1520564700 2018.03.09 03:05 8.27239000 8.27171000 8.27048000 8.27351000 8.26753338 0.00384310 85 1520564760 2018.03.09 03:06 8.27171000 8.27116000 8.27113000 8.27186000 8.26787877 0.00381297 21 1520564820 2018.03.09 03:07 8.27141000 8.27135000 8.27117000 8.27185000 8.26820936 0.00373950 20 1520564880 2018.03.09 03:08 8.27135000 8.26904000 8.26888000 8.27135000 8.26828847 0.00350447 15 1520564940 2018.03.09 03:09 8.26892000 8.26906000 8.26889000 8.26943000 8.26836195 0.00322388 13 1520565000 2018.03.09 03:10 8.26883000 8.26935000 8.26821000 8.26949000 8.26845605 0.00288718 36 1520565060 2018.03.09 03:11 8.26879000 8.26874000 8.26846000 8.26932000 8.26848309 0.00249993 17 1520565120 2018.03.09 03:12 8.26906000 8.26908000 8.26869000 8.26928000 8.26853994 0.00212122 18 1520565180 2018.03.09 03:13 8.26868000 8.26913000 8.26855000 8.26914000 8.26859614 0.00195089 14 1520565240 2018.03.09 03:14 8.26903000 8.26939000 8.26856000 8.26954000 8.26867174 0.00185205 18 1520565300 2018.03.09 03:15 8.26915000 8.27054000 8.26882000 8.27054000 8.26884967 0.00161750 28 1520565360 2018.03.09 03:16 8.27029000 8.26950000 8.26922000 8.27107000 8.26891161 0.00146932 19 1520565420 2018.03.09 03:17 8.26978000 8.27077000 8.26936000 8.27078000 8.26908860 0.00136185 16 1520565480 2018.03.09 03:18 8.27111000 8.27039000 8.27039000 8.27143000 8.26921254 0.00130153 13 1520565540 2018.03.09 03:19 8.27021000 8.27020000 8.26967000 8.27046000 8.26930658 0.00124897 16 1520565600 2018.03.09 03:20 8.27036000 8.27017000 8.26961000 8.27068000 8.26938881 0.00121380 22 1520565660 2018.03.09 03:21 8.27026000 8.27020000 8.27020000 8.27033000 8.26946607 0.00118076 11 1520565720 2018.03.09 03:22 8.26996000 8.26998000 8.26963000 8.27015000 8.26951502 0.00115573 10 1520565780 2018.03.09 03:23 8.26984000 8.27002000 8.26981000 8.27034000 8.26956311 0.00108060 11 1520565840 2018.03.09 03:24 8.27030000 8.27076000 8.27026000 8.27084000 8.26967710 0.00090252 8 1520565900 2018.03.09 03:25 8.27076000 8.27133000 8.27042000 8.27155000 8.26983452 0.00081554 18 1520565960 2018.03.09 03:26 8.27129000 8.27097000 8.27097000 8.27141000 8.26994266 0.00078610 6 1520566020 2018.03.09 03:27 8.27129000 8.27154000 8.27097000 8.27154000 8.27009479 0.00080608 11 1520566080 2018.03.09 03:28 8.27159000 8.27210000 8.27120000 8.27210000 8.27028576 0.00089798 12 1520566140 2018.03.09 03:29 8.27210000 8.27189000 8.27173000 8.27217000 8.27043854 0.00093709 13 1520566200 2018.03.09 03:30 8.27159000 8.27202000 8.27095000 8.27209000 8.27058916 0.00098357 26 1520566260 2018.03.09 03:31 8.27202000 8.27223000 8.27184000 8.27236000 8.27074543 0.00097406 16 1520566320 2018.03.09 03:32 8.27247000 8.27218000 8.27148000 8.27247000 8.27088206 0.00096239 11 1520566380 2018.03.09 03:33 8.27229000 8.27348000 8.27229000 8.27400000 8.27112948 0.00105898 34 1520566440 2018.03.09 03:34 8.27348000 8.27293000 8.27181000 8.27487000 8.27130096 0.00107293 29 1520566500 2018.03.09 03:35 8.27294000 8.27205000 8.27084000 8.27324000 8.27137229 0.00107922 27 1520566560 2018.03.09 03:36 8.27212000 8.27049000 8.27006000 8.27225000 8.27128827 0.00101032 50 1520566620 2018.03.09 03:37 8.27045000 8.27086000 8.27045000 8.27199000 8.27124748 0.00100909 16 1520566680 2018.03.09 03:38 8.27086000 8.27092000 8.26991000 8.27109000 8.27121629 0.00099605 14 1520566740 2018.03.09 03:39 8.27064000 8.27012000 8.27012000 8.27066000 8.27111188 0.00101560 10 1520566800 2018.03.09 03:40 8.27039000 8.26997000 8.26997000 8.27145000 8.27100313 0.00105141 12 1520566860 2018.03.09 03:41 8.27026000 8.27050000 8.27001000 8.27157000 8.27095521 0.00105747 13 1520566920 2018.03.09 03:42 8.27079000 8.27000000 8.26972000 8.27080000 8.27086424 0.00109114 13 1520566980 2018.03.09 03:43 8.26972000 8.26982000 8.26966000 8.26999000 8.27076479 0.00114352 7 1520567040 2018.03.09 03:44 8.26956000 8.27135000 8.26956000 8.27135000 8.27082052 0.00112429 11 1520567100 2018.03.09 03:45 8.27161000 8.27114000 8.27114000 8.27186000 8.27085095 0.00110734 8 1520567160 2018.03.09 03:46 8.27101000 8.27350000 8.27066000 8.27350000 8.27110324 0.00115562 17 1520567220 2018.03.09 03:47 8.27346000 8.27245000 8.27245000 8.27346000 8.27123150 0.00115382 10 1520567280 2018.03.09 03:48 8.27229000 8.27158000 8.27145000 8.27229000 8.27126469 0.00113343 13 1520567340 2018.03.09 03:49 8.27173000 8.27166000 8.27125000 8.27228000 8.27130234 0.00112225 21 1520567400 2018.03.09 03:50 8.27161000 8.27257000 8.27161000 8.27257000 8.27142307 0.00113283 12 1520567460 2018.03.09 03:51 8.27256000 8.27161000 8.27143000 8.27266000 8.27144087 0.00111872 9 1520567520 2018.03.09 03:52 8.27140000 8.27101000 8.27082000 8.27140000 8.27139984 0.00110989 9 1520567580 2018.03.09 03:53 8.27087000 8.27117000 8.27072000 8.27144000 8.27137795 0.00100678 7 1520567640 2018.03.09 03:54 8.27123000 8.27086000 8.27086000 8.27123000 8.27132862 0.00094320 6 1520567700 2018.03.09 03:55 8.27111000 8.27194000 8.27111000 8.27209000 8.27138685 0.00095051 8 1520567760 2018.03.09 03:56 8.27196000 8.27183000 8.27143000 8.27196000 8.27142905 0.00094180 6 1520567820 2018.03.09 03:57 8.27155000 8.27095000 8.27095000 8.27155000 8.27138343 0.00093155 7 1520567880 2018.03.09 03:58 8.27069000 8.27085000 8.27037000 8.27096000 8.27133263 0.00092719 8 1520567940 2018.03.09 03:59 8.27095000 8.27075000 8.27075000 8.27096000 8.27127714 0.00089436 5 1520568000 2018.03.09 04:00 8.27071000 8.27162000 8.27045000 8.27162000 8.27130979 0.00084623 9 1520568060 2018.03.09 04:01 8.27132000 8.27100000 8.27098000 8.27132000 8.27128029 0.00083265 5 1520568120 2018.03.09 04:02 8.27074000 8.27106000 8.27074000 8.27106000 8.27125931 0.00078788 5 1520568180 2018.03.09 04:03 8.27133000 8.27111000 8.27111000 8.27158000 8.27124509 0.00072481 8 1520568240 2018.03.09 04:04 8.27094000 8.27041000 8.27040000 8.27094000 8.27116556 0.00077404 7 1520568300 2018.03.09 04:05 8.27027000 8.27000000 8.26973000 8.27027000 8.27105455 0.00085477 6 1520568360 2018.03.09 04:06 8.27019000 8.26937000 8.26899000 8.27062000 8.27089412 0.00080169 31 1520568420 2018.03.09 04:07 8.26963000 8.26895000 8.26840000 8.26975000 8.27070896 0.00088865 37 1520568480 2018.03.09 04:08 8.26887000 8.26955000 8.26887000 8.26955000 8.27059859 0.00093608 8 1520568540 2018.03.09 04:09 8.26986000 8.27218000 8.26986000 8.27222000 8.27074920 0.00093003 24 1520568600 2018.03.09 04:10 8.27207000 8.27085000 8.27067000 8.27207000 8.27075880 0.00083534 13 1520568660 2018.03.09 04:11 8.27110000 8.27041000 8.27006000 8.27110000 8.27072558 0.00081918 9 1520568720 2018.03.09 04:12 8.27068000 8.27047000 8.27029000 8.27089000 8.27070124 0.00082028 8 1520568780 2018.03.09 04:13 8.27076000 8.26994000 8.26994000 8.27076000 8.27062874 0.00083466 12 1520568840 2018.03.09 04:14 8.27011000 8.27053000 8.27011000 8.27085000 8.27061933 0.00083407 9 1520568900 2018.03.09 04:15 8.27092000 8.26956000 8.26956000 8.27152000 8.27051845 0.00081529 12 1520568960 2018.03.09 04:16 8.26938000 8.26874000 8.26874000 8.26956000 8.27034907 0.00085468 8 1520569020 2018.03.09 04:17 8.26865000 8.26856000 8.26828000 8.26873000 8.27017868 0.00093981 9 1520569080 2018.03.09 04:18 8.26870000 8.26882000 8.26870000 8.26910000 8.27004928 0.00098677 8 1520569140 2018.03.09 04:19 8.26886000 8.26893000 8.26886000 8.26936000 8.26994269 0.00101716 10 1520569200 2018.03.09 04:20 8.26889000 8.26940000 8.26889000 8.26940000 8.26989100 0.00095731 4 1520569260 2018.03.09 04:21 8.26927000 8.26905000 8.26882000 8.26927000 8.26981091 0.00094726 7 1520569320 2018.03.09 04:22 8.26934000 8.26889000 8.26864000 8.26934000 8.26972320 0.00093006 8 1520569380 2018.03.09 04:23 8.26879000 8.27088000 8.26852000 8.27153000 8.26983337 0.00091465 37 1520569440 2018.03.09 04:24 8.27088000 8.26874000 8.26786000 8.27137000 8.26972924 0.00092786 39 1520569500 2018.03.09 04:25 8.26874000 8.26851000 8.26842000 8.26879000 8.26961312 0.00095859 22 1520569560 2018.03.09 04:26 8.26851000 8.26870000 8.26806000 8.26870000 8.26952616 0.00097977 19 1520569620 2018.03.09 04:27 8.26883000 8.26922000 8.26859000 8.26922000 8.26949700 0.00097621 8 1520569680 2018.03.09 04:28 8.26931000 8.26857000 8.26857000 8.26970000 8.26940872 0.00100625 9 1520569740 2018.03.09 04:29 8.26885000 8.26878000 8.26878000 8.26913000 8.26934884 0.00080507 7 1520569800 2018.03.09 04:30 8.26902000 8.26882000 8.26878000 8.26921000 8.26929847 0.00073800 8 1520569860 2018.03.09 04:31 8.26872000 8.26825000 8.26815000 8.26872000 8.26919862 0.00072233 14 1520569920 2018.03.09 04:32 8.26854000 8.26815000 8.26815000 8.26854000 8.26909875 0.00069036 6 1520569980 2018.03.09 04:33 8.26860000 8.26815000 8.26815000 8.26860000 8.26900839 0.00068539 4 1520570040 2018.03.09 04:34 8.26818000 8.26909000 8.26818000 8.26909000 8.26901616 0.00059685 10 1520570100 2018.03.09 04:35 8.26897000 8.26860000 8.26854000 8.26930000 8.26897653 0.00058129 9 1520570160 2018.03.09 04:36 8.26822000 8.26853000 8.26805000 8.26867000 8.26893400 0.00057844 9 1520570220 2018.03.09 04:37 8.26879000 8.26870000 8.26843000 8.26879000 8.26891172 0.00057149 7 1520570280 2018.03.09 04:38 8.26874000 8.26876000 8.26873000 8.26898000 8.26889727 0.00057039 5 1520570340 2018.03.09 04:39 8.26873000 8.26847000 8.26847000 8.26873000 8.26885658 0.00057378 4 1520570400 2018.03.09 04:40 8.26841000 8.26848000 8.26841000 8.26862000 8.26882071 0.00056250 6 1520570460 2018.03.09 04:41 8.26871000 8.26898000 8.26862000 8.26904000 8.26883588 0.00056304 9 1520570520 2018.03.09 04:42 8.26912000 8.26885000 8.26885000 8.26912000 8.26883723 0.00056310 4 1520570580 2018.03.09 04:43 8.26908000 8.26920000 8.26885000 8.26921000 8.26887178 0.00035671 5 1520570640 2018.03.09 04:44 8.26915000 8.26941000 8.26915000 8.26941000 8.26892304 0.00039996 3 1520570700 2018.03.09 04:45 8.26948000 8.26878000 8.26878000 8.26963000 8.26890941 0.00038372 8 1520570760 2018.03.09 04:46 8.26865000 8.26830000 8.26830000 8.26875000 8.26885137 0.00037841 9 1520570820 2018.03.09 04:47 8.26828000 8.26820000 8.26820000 8.26828000 8.26878934 0.00037002 4 1520570880 2018.03.09 04:48 8.26855000 8.26894000 8.26855000 8.26918000 8.26880369 0.00037312 8 1520570940 2018.03.09 04:49 8.26902000 8.26927000 8.26892000 8.26927000 8.26884810 0.00040194 7 1520571000 2018.03.09 04:50 8.26951000 8.26987000 8.26951000 8.26999000 8.26894542 0.00049243 10 1520571060 2018.03.09 04:51 8.26987000 8.26956000 8.26956000 8.26987000 8.26900395 0.00050591 4 1520571120 2018.03.09 04:52 8.26956000 8.26926000 8.26926000 8.26973000 8.26902834 0.00047947 6 1520571180 2018.03.09 04:53 8.26918000 8.26901000 8.26901000 8.26918000 8.26902659 0.00043696 6 1520571240 2018.03.09 04:54 8.26905000 8.26952000 8.26905000 8.26965000 8.26907358 0.00046235 5 1520571300 2018.03.09 04:55 8.26947000 8.26944000 8.26937000 8.26947000 8.26910848 0.00046611 5 1520571360 2018.03.09 04:56 8.26951000 8.26911000 8.26911000 8.26951000 8.26910862 0.00044784 5 1520571420 2018.03.09 04:57 8.26891000 8.26912000 8.26889000 8.26916000 8.26910971 0.00043863 8 1520571480 2018.03.09 04:58 8.26909000 8.26812000 8.26812000 8.26909000 8.26901545 0.00047162 9 1520571540 2018.03.09 04:59 8.26791000 8.26720000 8.26626000 8.26818000 8.26884255 0.00061076 21 1520571600 2018.03.09 05:00 8.26744000 8.26832000 8.26744000 8.26832000 8.26879278 0.00062498 12 1520571660 2018.03.09 05:01 8.26833000 8.26809000 8.26808000 8.26849000 8.26872585 0.00065536 7 1520571720 2018.03.09 05:02 8.26810000 8.26865000 8.26810000 8.26870000 8.26871863 0.00065660 10 1520571780 2018.03.09 05:03 8.26868000 8.26848000 8.26843000 8.26877000 8.26869590 0.00065428 8 1520571840 2018.03.09 05:04 8.26843000 8.26811000 8.26811000 8.26862000 8.26864010 0.00065639 11 1520571900 2018.03.09 05:05 8.26814000 8.26838000 8.26814000 8.26840000 8.26861533 0.00066271 7 1520571960 2018.03.09 05:06 8.26840000 8.26837000 8.26837000 8.26865000 8.26859196 0.00066642 3 1520572020 2018.03.09 05:07 8.26849000 8.26813000 8.26766000 8.26877000 8.26854797 0.00068024 11 1520572080 2018.03.09 05:08 8.26814000 8.26680000 8.26680000 8.26814000 8.26838150 0.00081629 9 1520572140 2018.03.09 05:09 8.26672000 8.26844000 8.26648000 8.26844000 8.26838707 0.00079034 14 1520572200 2018.03.09 05:10 8.26816000 8.26837000 8.26741000 8.26837000 8.26838544 0.00071773 9 1520572260 2018.03.09 05:11 8.26805000 8.26837000 8.26803000 8.26861000 8.26838397 0.00066814 10 1520572320 2018.03.09 05:12 8.26865000 8.26851000 8.26829000 8.26869000 8.26839597 0.00063870 8 1520572380 2018.03.09 05:13 8.26842000 8.26805000 8.26805000 8.26865000 8.26836302 0.00062853 9 1520572440 2018.03.09 05:14 8.26830000 8.26831000 8.26816000 8.26831000 8.26835797 0.00057257 5 1520572500 2018.03.09 05:15 8.26801000 8.26851000 8.26799000 8.26875000 8.26837245 0.00052263 10 1520572560 2018.03.09 05:16 8.26878000 8.26866000 8.26861000 8.26885000 8.26839984 0.00050751 6 1520572620 2018.03.09 05:17 8.26871000 8.26881000 8.26855000 8.26881000 8.26843890 0.00050451 8 1520572680 2018.03.09 05:18 8.26881000 8.26883000 8.26877000 8.26885000 8.26847615 0.00052067 8 1520572740 2018.03.09 05:19 8.26882000 8.26885000 8.26852000 8.26885000 8.26851175 0.00045472 6 1520572800 2018.03.09 05:20 8.26853000 8.26858000 8.26831000 8.26858000 8.26851825 0.00045510 7 1520572860 2018.03.09 05:21 8.26852000 8.26867000 8.26843000 8.26916000 8.26853271 0.00045044 7 1520572920 2018.03.09 05:22 8.26866000 8.26899000 8.26861000 8.26899000 8.26857626 0.00047451 8 1520572980 2018.03.09 05:23 8.26924000 8.26953000 8.26924000 8.26964000 8.26866709 0.00054673 11 1520573040 2018.03.09 05:24 8.26975000 8.27002000 8.26975000 8.27002000 8.26879594 0.00064759 4 1520573100 2018.03.09 05:25 8.27010000 8.26970000 8.26970000 8.27010000 8.26888204 0.00069888 4 1520573160 2018.03.09 05:26 8.26966000 8.26740000 8.26701000 8.26966000 8.26874089 0.00072029 16 1520573220 2018.03.09 05:27 8.26747000 8.26786000 8.26746000 8.26788000 8.26865700 0.00071843 6 1520573280 2018.03.09 05:28 8.26785000 8.26820000 8.26784000 8.26820000 8.26861347 0.00059496 7 1520573340 2018.03.09 05:29 8.26820000 8.26321000 8.26267000 8.26820000 8.26809886 0.00135208 24 1520573400 2018.03.09 05:30 8.26355000 8.26257000 8.26160000 8.26355000 8.26757230 0.00190049 14 1520573460 2018.03.09 05:31 8.26275000 8.26325000 8.26275000 8.26355000 8.26716065 0.00221180 12 1520573520 2018.03.09 05:32 8.26335000 8.26405000 8.26325000 8.26415000 8.26686440 0.00237369 22 1520573580 2018.03.09 05:33 8.26435000 8.26185000 8.26185000 8.26646000 8.26638684 0.00273098 27 1520573640 2018.03.09 05:34 8.26195000 8.26549000 8.26169000 8.26665000 8.26630142 0.00272974 72 1520573700 2018.03.09 05:35 8.26542000 8.26319000 8.26319000 8.26542000 8.26600510 0.00285054 6 1520573760 2018.03.09 05:36 8.26295000 8.26454000 8.26295000 8.26616000 8.26586557 0.00284397 25 1520573820 2018.03.09 05:37 8.26440000 8.26427000 8.26401000 8.26448000 8.26571361 0.00282550 15 1520573880 2018.03.09 05:38 8.26412000 8.26561000 8.26403000 8.26568000 8.26570374 0.00274042 11 1520573940 2018.03.09 05:39 8.26553000 8.26604000 8.26553000 8.26632000 8.26573576 0.00264442 10 1520574000 2018.03.09 05:40 8.26604000 8.26604000 8.26577000 8.26605000 8.26576474 0.00256462 9 1520574060 2018.03.09 05:41 8.26599000 8.26591000 8.26567000 8.26599000 8.26577857 0.00248055 8 1520574120 2018.03.09 05:42 8.26600000 8.26593000 8.26592000 8.26611000 8.26579300 0.00237490 7 1520574180 2018.03.09 05:43 8.26594000 8.26588000 8.26582000 8.26607000 8.26580128 0.00222404 8 1520574240 2018.03.09 05:44 8.26588000 8.26602000 8.26588000 8.26616000 8.26582211 0.00201942 11 1520574300 2018.03.09 05:45 8.26627000 8.26652000 8.26627000 8.26652000 8.26588858 0.00185439 7 1520574360 2018.03.09 05:46 8.26646000 8.26617000 8.26617000 8.26646000 8.26591538 0.00183572 7 1520574420 2018.03.09 05:47 8.26586000 8.26621000 8.26576000 8.26621000 8.26594344 0.00179851 7 1520574480 2018.03.09 05:48 8.26625000 8.26658000 8.26625000 8.26658000 8.26600406 0.00176704 8 1520574540 2018.03.09 05:49 8.26655000 8.26685000 8.26655000 8.26692000 8.26608463 0.00170652 6 1520574600 2018.03.09 05:50 8.26687000 8.26696000 8.26687000 8.26696000 8.26616800 0.00156823 5 1520574660 2018.03.09 05:51 8.26691000 8.26660000 8.26660000 8.26691000 8.26620914 0.00144799 6 1520574720 2018.03.09 05:52 8.26656000 8.26678000 8.26652000 8.26678000 8.26626351 0.00139328 5 1520574780 2018.03.09 05:53 8.26688000 8.26690000 8.26688000 8.26690000 8.26632413 0.00101602 4 1520574840 2018.03.09 05:54 8.26665000 8.26631000 8.26604000 8.26665000 8.26632278 0.00099828 7 1520574900 2018.03.09 05:55 8.26627000 8.26657000 8.26627000 8.26657000 8.26634633 0.00071995 5 1520574960 2018.03.09 05:56 8.26675000 8.26723000 8.26675000 8.26723000 8.26643049 0.00064368 6 1520575020 2018.03.09 05:57 8.26745000 8.26683000 8.26683000 8.26746000 8.26646853 0.00043922 9 1520575080 2018.03.09 05:58 8.26691000 8.26655000 8.26655000 8.26692000 8.26647629 0.00039603 7 1520575140 2018.03.09 05:59 8.26658000 8.26655000 8.26655000 8.26715000 8.26648331 0.00038436 16 1520575200 2018.03.09 06:00 8.26658000 8.26715000 8.26645000 8.26715000 8.26654681 0.00039859 19 1520575260 2018.03.09 06:01 8.26732000 8.26685000 8.26685000 8.26735000 8.26657568 0.00037758 14 1520575320 2018.03.09 06:02 8.26685000 8.26682000 8.26675000 8.26688000 8.26659895 0.00035121 10 1520575380 2018.03.09 06:03 8.26682000 8.26775000 8.26678000 8.26775000 8.26670857 0.00038913 13 1520575440 2018.03.09 06:04 8.26775000 8.26705000 8.26705000 8.26775000 8.26674109 0.00036216 14 1520575500 2018.03.09 06:05 8.26705000 8.26715000 8.26635000 8.26715000 8.26678003 0.00036681 13 1520575560 2018.03.09 06:06 8.26735000 8.26745000 8.26735000 8.26745000 8.26684384 0.00036419 7 1520575620 2018.03.09 06:07 8.26745000 8.26655000 8.26655000 8.26755000 8.26681586 0.00034545 10 1520575680 2018.03.09 06:08 8.26640000 8.26685000 8.26625000 8.26685000 8.26681911 0.00034082 7 1520575740 2018.03.09 06:09 8.26647000 8.26605000 8.26585000 8.26647000 8.26674586 0.00039397 9 1520575800 2018.03.09 06:10 8.26595000 8.26505000 8.26503000 8.26595000 8.26658435 0.00056990 19 1520575860 2018.03.09 06:11 8.26525000 8.26554000 8.26515000 8.26554000 8.26648489 0.00064187 12 1520575920 2018.03.09 06:12 8.26557000 8.26564000 8.26535000 8.26567000 8.26640442 0.00068927 10 1520575980 2018.03.09 06:13 8.26575000 8.26585000 8.26565000 8.26585000 8.26635162 0.00070748 7 1520576040 2018.03.09 06:14 8.26577000 8.26605000 8.26575000 8.26621000 8.26632289 0.00072023 10 1520576100 2018.03.09 06:15 8.26612000 8.26637000 8.26612000 8.26685000 8.26632738 0.00071667 13 1520576160 2018.03.09 06:16 8.26663000 8.26600000 8.26600000 8.26665000 8.26629620 0.00070021 9 1520576220 2018.03.09 06:17 8.26603000 8.26635000 8.26575000 8.26641000 8.26630132 0.00068871 13 1520576280 2018.03.09 06:18 8.26635000 8.26620000 8.26615000 8.26637000 8.26629167 0.00068918 10 1520576340 2018.03.09 06:19 8.26620000 8.26616000 8.26602000 8.26629000 8.26627913 0.00069027 13 1520576400 2018.03.09 06:20 8.26616000 8.26629000 8.26616000 8.26673000 8.26628017 0.00066205 25 1520576460 2018.03.09 06:21 8.26642000 8.26695000 8.26605000 8.26695000 8.26634396 0.00065766 26 1520576520 2018.03.09 06:22 8.26685000 8.26605000 8.26605000 8.26685000 8.26631597 0.00065392 17 1520576580 2018.03.09 06:23 8.26615000 8.26575000 8.26565000 8.26615000 8.26626206 0.00058180 8 1520576640 2018.03.09 06:24 8.26575000 8.26565000 8.26555000 8.26575000 8.26620377 0.00056749 12 1520576700 2018.03.09 06:25 8.26555000 8.26575000 8.26555000 8.26575000 8.26616056 0.00053184 9 1520576760 2018.03.09 06:26 8.26605000 8.26585000 8.26575000 8.26615000 8.26613098 0.00044579 13 1520576820 2018.03.09 06:27 8.26585000 8.26585000 8.26575000 8.26605000 8.26610422 0.00043390 11 1520576880 2018.03.09 06:28 8.26585000 8.26595000 8.26585000 8.26615000 8.26608953 0.00039730 13 1520576940 2018.03.09 06:29 8.26595000 8.26575000 8.26565000 8.26595000 8.26605720 0.00039461 9 1520577000 2018.03.09 06:30 8.26575000 8.26685000 8.26575000 8.26685000 8.26613270 0.00037993 15 1520577060 2018.03.09 06:31 8.26685000 8.26715000 8.26675000 8.26715000 8.26622959 0.00043565 41 1520577120 2018.03.09 06:32 8.26715000 8.26705000 8.26685000 8.26725000 8.26630772 0.00046670 33 1520577180 2018.03.09 06:33 8.26705000 8.26755000 8.26705000 8.26765000 8.26642603 0.00055264 24 1520577240 2018.03.09 06:34 8.26755000 8.26755000 8.26735000 8.26755000 8.26653308 0.00062329 11 1520577300 2018.03.09 06:35 8.26755000 8.26725000 8.26725000 8.26775000 8.26660136 0.00066033 12 1520577360 2018.03.09 06:36 8.26725000 8.26765000 8.26705000 8.26765000 8.26670123 0.00071215 31 1520577420 2018.03.09 06:37 8.26765000 8.26885000 8.26765000 8.26895000 8.26690587 0.00090173 38 1520577480 2018.03.09 06:38 8.26885000 8.26915000 8.26885000 8.26945000 8.26711960 0.00107296 27 1520577540 2018.03.09 06:39 8.26915000 8.26915000 8.26905000 8.26955000 8.26731297 0.00119703 25 1520577600 2018.03.09 06:40 8.26895000 8.26905000 8.26865000 8.26905000 8.26747840 0.00128417 19 1520577660 2018.03.09 06:41 8.26905000 8.26915000 8.26895000 8.26915000 8.26763760 0.00138013 24 1520577720 2018.03.09 06:42 8.26875000 8.26885000 8.26865000 8.26885000 8.26775307 0.00139493 16 1520577780 2018.03.09 06:43 8.26885000 8.26825000 8.26825000 8.26885000 8.26780039 0.00133858 12 1520577840 2018.03.09 06:44 8.26825000 8.26825000 8.26825000 8.26845000 8.26784321 0.00126270 16 1520577900 2018.03.09 06:45 8.26825000 8.26855000 8.26795000 8.26855000 8.26791053 0.00119421 16 1520577960 2018.03.09 06:46 8.26895000 8.26895000 8.26875000 8.26917000 8.26800952 0.00113650 15 1520578020 2018.03.09 06:47 8.26895000 8.26885000 8.26848000 8.26905000 8.26808957 0.00105039 18 1520578080 2018.03.09 06:48 8.26885000 8.26885000 8.26868000 8.26885000 8.26816199 0.00094974 19 1520578140 2018.03.09 06:49 8.26895000 8.26905000 8.26895000 8.26915000 8.26824656 0.00079646 12 1520578200 2018.03.09 06:50 8.26915000 8.26860000 8.26855000 8.26915000 8.26828022 0.00073125 9 1520578260 2018.03.09 06:51 8.26860000 8.26885000 8.26815000 8.26910000 8.26833449 0.00068496 19 1520578320 2018.03.09 06:52 8.26885000 8.26895000 8.26867000 8.26895000 8.26839311 0.00061784 11 1520578380 2018.03.09 06:53 8.26895000 8.26875000 8.26845000 8.26905000 8.26842710 0.00058119 17 1520578440 2018.03.09 06:54 8.26875000 8.26835000 8.26835000 8.26895000 8.26841976 0.00055063 23 1520578500 2018.03.09 06:55 8.26835000 8.26855000 8.26815000 8.26855000 8.26843216 0.00047752 9 1520578560 2018.03.09 06:56 8.26855000 8.26645000 8.26645000 8.26855000 8.26824338 0.00072129 30 1520578620 2018.03.09 06:57 8.26645000 8.26655000 8.26645000 8.26675000 8.26808211 0.00087896 16 1520578680 2018.03.09 06:58 8.26655000 8.26615000 8.26605000 8.26655000 8.26789810 0.00102753 16 1520578740 2018.03.09 06:59 8.26615000 8.26575000 8.26565000 8.26625000 8.26769352 0.00117851 16 1520578800 2018.03.09 07:00 8.26578000 8.26615000 8.26578000 8.26625000 8.26754652 0.00124696 30 1520578860 2018.03.09 07:01 8.26625000 8.26625000 8.26615000 8.26635000 8.26742304 0.00127463 23 1520578920 2018.03.09 07:02 8.26635000 8.26645000 8.26615000 8.26645000 8.26733037 0.00128599 15 1520578980 2018.03.09 07:03 8.26645000 8.26675000 8.26635000 8.26685000 8.26727509 0.00129539 26 1520579040 2018.03.09 07:04 8.26675000 8.26685000 8.26665000 8.26695000 8.26723461 0.00129390 21 1520579100 2018.03.09 07:05 8.26685000 8.26675000 8.26665000 8.26685000 8.26718846 0.00127850 12 1520579160 2018.03.09 07:06 8.26675000 8.26665000 8.26665000 8.26675000 8.26713717 0.00123539 11 1520579220 2018.03.09 07:07 8.26675000 8.26705000 8.26675000 8.26705000 8.26712887 0.00117648 13 1520579280 2018.03.09 07:08 8.26675000 8.26635000 8.26625000 8.26675000 8.26705469 0.00113651 22 1520579340 2018.03.09 07:09 8.26645000 8.26665000 8.26645000 8.26675000 8.26701615 0.00105311 24 1520579400 2018.03.09 07:10 8.26655000 8.26695000 8.26655000 8.26715000 8.26700985 0.00099218 26 1520579460 2018.03.09 07:11 8.26705000 8.26665000 8.26645000 8.26705000 8.26697558 0.00090480 19 1520579520 2018.03.09 07:12 8.26665000 8.26705000 8.26645000 8.26705000 8.26698267 0.00079106 24 1520579580 2018.03.09 07:13 8.26715000 8.26735000 8.26705000 8.26735000 8.26701765 0.00070100 14 1520579640 2018.03.09 07:14 8.26745000 8.26725000 8.26679000 8.26745000 8.26703978 0.00064696 22 1520579700 2018.03.09 07:15 8.26735000 8.26745000 8.26695000 8.26745000 8.26707885 0.00058564 25 1520579760 2018.03.09 07:16 8.26745000 8.26745000 8.26735000 8.26755000 8.26711420 0.00059695 12 1520579820 2018.03.09 07:17 8.26745000 8.26725000 8.26725000 8.26745000 8.26712713 0.00059219 15 1520579880 2018.03.09 07:18 8.26732000 8.26705000 8.26705000 8.26732000 8.26711978 0.00054641 24 1520579940 2018.03.09 07:19 8.26705000 8.26686000 8.26686000 8.26705000 8.26709504 0.00044261 17 1520580000 2018.03.09 07:20 8.26695000 8.26707000 8.26695000 8.26707000 8.26709266 0.00038780 14 1520580060 2018.03.09 07:21 8.26702000 8.26694000 8.26685000 8.26724000 8.26707812 0.00033444 28 1520580120 2018.03.09 07:22 8.26695000 8.26695000 8.26685000 8.26705000 8.26706592 0.00030060 17 1520580180 2018.03.09 07:23 8.26705000 8.26665000 8.26635000 8.26705000 8.26702631 0.00029542 47 1520580240 2018.03.09 07:24 8.26655000 8.26645000 8.26615000 8.26665000 8.26697142 0.00030980 34 1520580300 2018.03.09 07:25 8.26645000 8.26645000 8.26625000 8.26655000 8.26692176 0.00032415 25 1520580360 2018.03.09 07:26 8.26635000 8.26495000 8.26485000 8.26645000 8.26673397 0.00054836 20 1520580420 2018.03.09 07:27 8.26505000 8.26465000 8.26375000 8.26505000 8.26653550 0.00073966 51 1520580480 2018.03.09 07:28 8.26455000 8.26456000 8.26395000 8.26495000 8.26634736 0.00090113 41 1520580540 2018.03.09 07:29 8.26455000 8.26378000 8.26360000 8.26455000 8.26610285 0.00112498 39 1520580600 2018.03.09 07:30 8.26392000 8.26423000 8.26385000 8.26465000 8.26592448 0.00123522 30 1520580660 2018.03.09 07:31 8.26436000 8.26495000 8.26436000 8.26565000 8.26583167 0.00127245 31 1520580720 2018.03.09 07:32 8.26495000 8.26485000 8.26475000 8.26505000 8.26573818 0.00128944 25 1520580780 2018.03.09 07:33 8.26485000 8.26405000 8.26395000 8.26485000 8.26557740 0.00133519 28 1520580840 2018.03.09 07:34 8.26405000 8.26495000 8.26405000 8.26515000 8.26551765 0.00130457 40 1520580900 2018.03.09 07:35 8.26505000 8.26435000 8.26435000 8.26545000 8.26540644 0.00128109 46 1520580960 2018.03.09 07:36 8.26435000 8.26455000 8.26395000 8.26465000 8.26532488 0.00122619 33 1520581020 2018.03.09 07:37 8.26465000 8.26475000 8.26465000 8.26485000 8.26527013 0.00116261 17 1520581080 2018.03.09 07:38 8.26465000 8.26495000 8.26465000 8.26535000 8.26523964 0.00109728 25 1520581140 2018.03.09 07:39 8.26495000 8.26535000 8.26435000 8.26535000 8.26525015 0.00103576 37 1520581200 2018.03.09 07:40 8.26545000 8.26475000 8.26475000 8.26555000 8.26520252 0.00095549 25 1520581260 2018.03.09 07:41 8.26455000 8.26505000 8.26455000 8.26505000 8.26518799 0.00087136 34 1520581320 2018.03.09 07:42 8.26495000 8.26606000 8.26495000 8.26606000 8.26527104 0.00082307 27 1520581380 2018.03.09 07:43 8.26599000 8.26607000 8.26565000 8.26607000 8.26534713 0.00081439 16 1520581440 2018.03.09 07:44 8.26600000 8.26674000 8.26593000 8.26687000 8.26547979 0.00089921 27 1520581500 2018.03.09 07:45 8.26660000 8.26631000 8.26625000 8.26660000 8.26555885 0.00093749 13 1520581560 2018.03.09 07:46 8.26644000 8.26565000 8.26565000 8.26644000 8.26556753 0.00093275 22 1520581620 2018.03.09 07:47 8.26570000 8.26603000 8.26542000 8.26603000 8.26561158 0.00093906 34 1520581680 2018.03.09 07:48 8.26594000 8.26627000 8.26587000 8.26661000 8.26567429 0.00095169 24 1520581740 2018.03.09 07:49 8.26600000 8.26628000 8.26600000 8.26640000 8.26573197 0.00088885 11 1520581800 2018.03.09 07:50 8.26641000 8.26618000 8.26605000 8.26662000 8.26577464 0.00084667 14 1520581860 2018.03.09 07:51 8.26620000 8.26635000 8.26561000 8.26649000 8.26582944 0.00085734 20 1520581920 2018.03.09 07:52 8.26648000 8.26583000 8.26573000 8.26677000 8.26582949 0.00082891 18 1520581980 2018.03.09 07:53 8.26572000 8.26579000 8.26512000 8.26579000 8.26582573 0.00072610 26 1520582040 2018.03.09 07:54 8.26572000 8.26478000 8.26478000 8.26572000 8.26572614 0.00071373 14 1520582100 2018.03.09 07:55 8.26484000 8.26472000 8.26428000 8.26497000 8.26563031 0.00067435 22 1520582160 2018.03.09 07:56 8.26489000 8.26413000 8.26410000 8.26492000 8.26548743 0.00072199 13 1520582220 2018.03.09 07:57 8.26400000 8.26384000 8.26379000 8.26400000 8.26533053 0.00082224 4 1520582280 2018.03.09 07:58 8.26404000 8.26387000 8.26380000 8.26448000 8.26519143 0.00091798 20 1520582340 2018.03.09 07:59 8.26374000 8.26417000 8.26374000 8.26450000 8.26509415 0.00097575 11 1520582400 2018.03.09 08:00 8.26443000 8.26371000 8.26370000 8.26470000 8.26496233 0.00106665 34 1520582460 2018.03.09 08:01 8.26364000 8.26415000 8.26364000 8.26429000 8.26488496 0.00111166 20 1520582520 2018.03.09 08:02 8.26409000 8.26384000 8.26370000 8.26409000 8.26478544 0.00114062 10 1520582580 2018.03.09 08:03 8.26377000 8.26312000 8.26295000 8.26377000 8.26462683 0.00121587 9 1520582640 2018.03.09 08:04 8.26304000 8.26290000 8.26235000 8.26344000 8.26446237 0.00123278 54 1520582700 2018.03.09 08:05 8.26277000 8.26287000 8.26231000 8.26287000 8.26431072 0.00125626 25 1520582760 2018.03.09 08:06 8.26281000 8.26230000 8.26230000 8.26290000 8.26411922 0.00134961 14 1520582820 2018.03.09 08:07 8.26242000 8.26273000 8.26242000 8.26318000 8.26398691 0.00135091 23 1520582880 2018.03.09 08:08 8.26283000 8.26267000 8.26229000 8.26308000 8.26386149 0.00131267 20 1520582940 2018.03.09 08:09 8.26268000 8.26270000 8.26223000 8.26329000 8.26375087 0.00124426 45 1520583000 2018.03.09 08:10 8.26270000 8.26258000 8.26219000 8.26291000 8.26363936 0.00116481 26 1520583060 2018.03.09 08:11 8.26244000 8.26273000 8.26244000 8.26273000 8.26355276 0.00102168 10 1520583120 2018.03.09 08:12 8.26270000 8.25796000 8.25796000 8.26274000 8.26302011 0.00152954 46 1520583180 2018.03.09 08:13 8.25811000 8.25936000 8.25749000 8.26126000 8.26267153 0.00164404 69 1520583240 2018.03.09 08:14 8.25922000 8.26110000 8.25903000 8.26140000 8.26252186 0.00162994 43 1520583300 2018.03.09 08:15 8.26103000 8.26107000 8.26103000 8.26194000 8.26238359 0.00159952 36 1520583360 2018.03.09 08:16 8.26141000 8.26121000 8.26111000 8.26155000 8.26227182 0.00158140 26 1520583420 2018.03.09 08:17 8.26136000 8.26372000 8.26136000 8.26396000 8.26240974 0.00156713 59 1520583480 2018.03.09 08:18 8.26347000 8.26280000 8.26268000 8.26369000 8.26244691 0.00153628 37 1520583540 2018.03.09 08:19 8.26293000 8.26274000 8.26233000 8.26300000 8.26247482 0.00149139 32 1520583600 2018.03.09 08:20 8.26273000 8.26294000 8.26240000 8.26318000 8.26251912 0.00147598 33 1520583660 2018.03.09 08:21 8.26320000 8.26272000 8.26251000 8.26320000 8.26253826 0.00143527 38 1520583720 2018.03.09 08:22 8.26245000 8.26217000 8.26217000 8.26285000 8.26250318 0.00139782 20 1520583780 2018.03.09 08:23 8.26217000 8.26211000 8.26168000 8.26224000 8.26246574 0.00138257 25 1520583840 2018.03.09 08:24 8.26211000 8.26169000 8.26129000 8.26211000 8.26239186 0.00136750 23 1520583900 2018.03.09 08:25 8.26169000 8.26210000 8.26145000 8.26210000 8.26236406 0.00135654 14 1520583960 2018.03.09 08:26 8.26210000 8.26117000 8.26101000 8.26210000 8.26225034 0.00134972 28 1520584020 2018.03.09 08:27 8.26138000 8.26254000 8.26122000 8.26263000 8.26227793 0.00135437 33 1520584080 2018.03.09 08:28 8.26249000 8.26325000 8.26226000 8.26345000 8.26237051 0.00139510 20 1520584140 2018.03.09 08:29 8.26325000 8.26245000 8.26235000 8.26325000 8.26237808 0.00139573 22 1520584200 2018.03.09 08:30 8.26257000 8.26260000 8.26236000 8.26314000 8.26239921 0.00140294 9 1520584260 2018.03.09 08:31 8.26287000 8.26273000 8.26266000 8.26323000 8.26243072 0.00141397 8 1520584320 2018.03.09 08:32 8.26306000 8.26247000 8.26201000 8.26306000 8.26243446 0.00100109 9 1520584380 2018.03.09 08:33 8.26249000 8.26292000 8.26249000 8.26303000 8.26248070 0.00074405 7 1520584440 2018.03.09 08:34 8.26271000 8.26385000 8.26271000 8.26477000 8.26261111 0.00075749 25 1520584500 2018.03.09 08:35 8.26385000 8.26145000 8.26125000 8.26385000 8.26250053 0.00071135 27 1520584560 2018.03.09 08:36 8.26167000 8.26331000 8.26167000 8.26331000 8.26257762 0.00066947 16 1520584620 2018.03.09 08:37 8.26298000 8.26335000 8.26285000 8.26335000 8.26265118 0.00064776 9 1520584680 2018.03.09 08:38 8.26335000 8.26375000 8.26335000 8.26425000 8.26275583 0.00070518 16 1520584740 2018.03.09 08:39 8.26375000 8.26515000 8.26375000 8.26515000 8.26298385 0.00091919 25 1520584800 2018.03.09 08:40 8.26515000 8.26485000 8.26385000 8.26515000 8.26316157 0.00105103 22 1520584860 2018.03.09 08:41 8.26485000 8.26532000 8.26469000 8.26555000 8.26336714 0.00120515 54 1520584920 2018.03.09 08:42 8.26533000 8.26435000 8.26435000 8.26535000 8.26346074 0.00122201 64 1520584980 2018.03.09 08:43 8.26461000 8.26191000 8.26191000 8.26474000 8.26331305 0.00119412 80 1520585040 2018.03.09 08:44 8.26212000 8.26441000 8.26212000 8.26450000 8.26341753 0.00117883 33 1520585100 2018.03.09 08:45 8.26425000 8.26471000 8.26398000 8.26473000 8.26354062 0.00119323 23 1520585160 2018.03.09 08:46 8.26484000 8.26473000 8.26425000 8.26497000 8.26365389 0.00111106 50 1520585220 2018.03.09 08:47 8.26475000 8.26458000 8.26369000 8.26497000 8.26374209 0.00110966 17 1520585280 2018.03.09 08:48 8.26430000 8.26341000 8.26320000 8.26445000 8.26371047 0.00110350 18 1520585340 2018.03.09 08:49 8.26317000 8.26331000 8.26296000 8.26395000 8.26367233 0.00106946 24 1520585400 2018.03.09 08:50 8.26326000 8.26396000 8.26308000 8.26445000 8.26369972 0.00104317 22 1520585460 2018.03.09 08:51 8.26396000 8.26277000 8.26197000 8.26396000 8.26361118 0.00104749 45 1520585520 2018.03.09 08:52 8.26275000 8.26236000 8.26172000 8.26290000 8.26349202 0.00107291 52 1520585580 2018.03.09 08:53 8.26239000 8.26321000 8.26239000 8.26321000 8.26346516 0.00107361 45 1520585640 2018.03.09 08:54 8.26290000 8.26321000 8.26264000 8.26385000 8.26344086 0.00107737 44 1520585700 2018.03.09 08:55 8.26321000 8.26160000 8.26160000 8.26321000 8.26326554 0.00112159 38 1520585760 2018.03.09 08:56 8.26130000 8.26206000 8.26022000 8.26235000 8.26315073 0.00119666 23 1520585820 2018.03.09 08:57 8.26206000 8.26265000 8.26200000 8.26334000 8.26310304 0.00122029 39 1520585880 2018.03.09 08:58 8.26265000 8.26188000 8.26188000 8.26277000 8.26298656 0.00128609 28 1520585940 2018.03.09 08:59 8.26215000 8.25509000 8.25088000 8.26520000 8.26223450 0.00226967 246 1520586000 2018.03.09 09:00 8.25509000 8.26482000 8.24920000 8.26891000 8.26248074 0.00219520 413 1520586060 2018.03.09 09:01 8.26460000 8.26160000 8.25953000 8.26817000 8.26239686 0.00212612 104 1520586120 2018.03.09 09:02 8.26140000 8.26293000 8.26116000 8.26495000 8.26244764 0.00207595 124 1520586180 2018.03.09 09:03 8.26329000 8.26575000 8.26329000 8.26575000 8.26276215 0.00214990 64 1520586240 2018.03.09 09:04 8.26536000 8.26504000 8.26365000 8.26595000 8.26297909 0.00216720 113 1520586300 2018.03.09 09:05 8.26500000 8.26265000 8.26265000 8.26565000 8.26294774 0.00213241 186 1520586360 2018.03.09 09:06 8.26265000 8.26155000 8.25855000 8.26385000 8.26281463 0.00210796 142 1520586420 2018.03.09 09:07 8.26155000 8.26198000 8.26105000 8.26215000 8.26273514 0.00207204 42 1520586480 2018.03.09 09:08 8.26215000 8.26123000 8.26004000 8.26225000 8.26259179 0.00208134 57 1520586540 2018.03.09 09:09 8.26125000 8.26128000 8.26071000 8.26175000 8.26246686 0.00208690 64 1520586600 2018.03.09 09:10 8.26125000 8.25923000 8.25868000 8.26155000 8.26215859 0.00215959 87 1520586660 2018.03.09 09:11 8.25913000 8.25908000 8.25841000 8.25927000 8.26186539 0.00225578 46 1520586720 2018.03.09 09:12 8.25916000 8.25662000 8.25566000 8.25917000 8.26136583 0.00255134 75 1520586780 2018.03.09 09:13 8.25692000 8.25745000 8.25659000 8.25805000 8.26099289 0.00269432 23 1520586840 2018.03.09 09:14 8.25745000 8.25871000 8.25715000 8.25897000 8.26077547 0.00271921 95 1520586900 2018.03.09 09:15 8.25871000 8.26277000 8.25871000 8.26284000 8.26096543 0.00272522 95 1520586960 2018.03.09 09:16 8.26277000 8.26102000 8.26050000 8.26352000 8.26097063 0.00271385 122 1520587020 2018.03.09 09:17 8.26102000 8.26011000 8.26011000 8.26202000 8.26088866 0.00269796 101 1520587080 2018.03.09 09:18 8.25987000 8.26055000 8.25961000 8.26077000 8.26085641 0.00269111 33 1520587140 2018.03.09 09:19 8.26055000 8.26147000 8.26001000 8.26149000 8.26091484 0.00235602 112 1520587200 2018.03.09 09:20 8.26147000 8.26099000 8.26081000 8.26201000 8.26092200 0.00218769 58 1520587260 2018.03.09 09:21 8.26102000 8.25989000 8.25966000 8.26102000 8.26082372 0.00220096 53 1520587320 2018.03.09 09:22 8.25980000 8.26067000 8.25965000 8.26068000 8.26080908 0.00215083 48 1520587380 2018.03.09 09:23 8.26098000 8.26010000 8.26008000 8.26155000 8.26074155 0.00184649 53 1520587440 2018.03.09 09:24 8.26022000 8.26031000 8.26016000 8.26097000 8.26070045 0.00157074 29 1520587500 2018.03.09 09:25 8.26031000 8.26005000 8.26000000 8.26068000 8.26063850 0.00149892 42 1520587560 2018.03.09 09:26 8.26035000 8.25978000 8.25935000 8.26053000 8.26055674 0.00147351 45 1520587620 2018.03.09 09:27 8.25975000 8.26003000 8.25941000 8.26017000 8.26050657 0.00142731 47 1520587680 2018.03.09 09:28 8.26003000 8.25788000 8.25756000 8.26055000 8.26025642 0.00145425 71 1520587740 2018.03.09 09:29 8.25790000 8.25641000 8.25434000 8.25858000 8.25989010 0.00158003 240 1520587800 2018.03.09 09:30 8.25641000 8.25815000 8.25636000 8.25833000 8.25972437 0.00159940 118 1520587860 2018.03.09 09:31 8.25793000 8.25806000 8.25771000 8.25927000 8.25956586 0.00162665 92 1520587920 2018.03.09 09:32 8.25806000 8.25871000 8.25771000 8.25945000 8.25948435 0.00150664 127 1520587980 2018.03.09 09:33 8.25885000 8.26047000 8.25850000 8.26061000 8.25957822 0.00143525 143 1520588040 2018.03.09 09:34 8.26048000 8.26077000 8.26023000 8.26147000 8.25969172 0.00142511 140 1520588100 2018.03.09 09:35 8.26071000 8.26259000 8.26071000 8.26368000 8.25996775 0.00139216 153 1520588160 2018.03.09 09:36 8.26256000 8.26197000 8.26105000 8.26275000 8.26015844 0.00145845 141 1520588220 2018.03.09 09:37 8.26174000 8.26225000 8.26111000 8.26245000 8.26035764 0.00155775 94 1520588280 2018.03.09 09:38 8.26235000 8.26094000 8.26083000 8.26235000 8.26041310 0.00157359 46 1520588340 2018.03.09 09:39 8.26102000 8.26087000 8.26071000 8.26159000 8.26045661 0.00156995 80 1520588400 2018.03.09 09:40 8.26079000 8.26124000 8.26018000 8.26125000 8.26053122 0.00159574 61 1520588460 2018.03.09 09:41 8.26114000 8.26148000 8.26028000 8.26181000 8.26062158 0.00162799 104 1520588520 2018.03.09 09:42 8.26150000 8.26151000 8.26150000 8.26195000 8.26070619 0.00166488 50 1520588580 2018.03.09 09:43 8.26151000 8.26355000 8.26151000 8.26400000 8.26097703 0.00185029 77 1520588640 2018.03.09 09:44 8.26344000 8.26356000 8.26247000 8.26365000 8.26122303 0.00200586 63 1520588700 2018.03.09 09:45 8.26340000 8.26427000 8.26309000 8.26450000 8.26151322 0.00218916 65 1520588760 2018.03.09 09:46 8.26421000 8.26321000 8.26321000 8.26421000 8.26167482 0.00223870 32 1520588820 2018.03.09 09:47 8.26327000 8.26202000 8.26176000 8.26327000 8.26170769 0.00221995 42 1520588880 2018.03.09 09:48 8.26202000 8.26071000 8.26030000 8.26202000 8.26161267 0.00203617 67 1520588940 2018.03.09 09:49 8.26071000 8.26209000 8.26019000 8.26216000 8.26165813 0.00168032 72 1520589000 2018.03.09 09:50 8.26200000 8.25972000 8.25910000 8.26200000 8.26147355 0.00153995 91 1520589060 2018.03.09 09:51 8.25977000 8.25923000 8.25851000 8.26106000 8.26125988 0.00145680 161 1520589120 2018.03.09 09:52 8.25923000 8.25644000 8.25625000 8.25940000 8.26080084 0.00182728 134 1520589180 2018.03.09 09:53 8.25644000 8.25736000 8.25581000 8.25814000 8.26047314 0.00208633 89 1520589240 2018.03.09 09:54 8.25726000 8.25703000 8.25650000 8.25786000 8.26014522 0.00233689 44 1520589300 2018.03.09 09:55 8.25711000 8.25799000 8.25683000 8.25877000 8.25993996 0.00239478 178 1520589360 2018.03.09 09:56 8.25800000 8.25640000 8.25610000 8.25805000 8.25960282 0.00259033 118 1520589420 2018.03.09 09:57 8.25636000 8.25305000 8.25258000 8.25636000 8.25897875 0.00309164 69 1520589480 2018.03.09 09:58 8.25311000 8.25362000 8.25311000 8.25438000 8.25846839 0.00344489 75 1520589540 2018.03.09 09:59 8.25362000 8.25191000 8.25074000 8.25515000 8.25784378 0.00389652 140 1520589600 2018.03.09 10:00 8.25181000 8.25211000 8.25106000 8.25605000 8.25729771 0.00420254 209 1520589660 2018.03.09 10:01 8.25208000 8.25198000 8.25049000 8.25359000 8.25679126 0.00442284 131 1520589720 2018.03.09 10:02 8.25189000 8.25395000 8.25144000 8.25397000 8.25652066 0.00442545 103 1520589780 2018.03.09 10:03 8.25395000 8.25397000 8.25324000 8.25420000 8.25627774 0.00424136 132 1520589840 2018.03.09 10:04 8.25397000 8.25721000 8.25379000 8.25762000 8.25636653 0.00390164 87 1520589900 2018.03.09 10:05 8.25721000 8.25689000 8.25610000 8.25724000 8.25641638 0.00347391 117 1520589960 2018.03.09 10:06 8.25689000 8.25664000 8.25650000 8.25735000 8.25643768 0.00312396 82 1520590020 2018.03.09 10:07 8.25670000 8.25649000 8.25616000 8.25751000 8.25644266 0.00286411 45 1520590080 2018.03.09 10:08 8.25666000 8.25808000 8.25666000 8.25910000 8.25659860 0.00274870 146 1520590140 2018.03.09 10:09 8.25803000 8.25725000 8.25712000 8.25820000 8.25666064 0.00248265 51 1520590200 2018.03.09 10:10 8.25725000 8.25532000 8.25492000 8.25725000 8.25653296 0.00235428 109 1520590260 2018.03.09 10:11 8.25504000 8.25648000 8.25419000 8.25749000 8.25652791 0.00227349 162 1520590320 2018.03.09 10:12 8.25645000 8.25376000 8.25265000 8.25721000 8.25626430 0.00223894 243 1520590380 2018.03.09 10:13 8.25370000 8.25626000 8.25265000 8.25707000 8.25626389 0.00222532 157 1520590440 2018.03.09 10:14 8.25642000 8.25624000 8.25573000 8.25810000 8.25626162 0.00221771 95 1520590500 2018.03.09 10:15 8.25637000 8.25629000 8.25482000 8.25778000 8.25626432 0.00218511 140 1520590560 2018.03.09 10:16 8.25628000 8.25564000 8.25487000 8.25807000 8.25620486 0.00215989 218 1520590620 2018.03.09 10:17 8.25556000 8.25311000 8.25283000 8.25603000 8.25591011 0.00202911 92 1520590680 2018.03.09 10:18 8.25311000 8.24995000 8.24932000 8.25340000 8.25534248 0.00221213 130 1520590740 2018.03.09 10:19 8.24995000 8.25162000 8.24995000 8.25181000 8.25498796 0.00220299 77 1520590800 2018.03.09 10:20 8.25162000 8.25102000 8.25097000 8.25207000 8.25461006 0.00230397 82 1520590860 2018.03.09 10:21 8.25108000 8.25205000 8.25108000 8.25377000 8.25436624 0.00234442 58 1520590920 2018.03.09 10:22 8.25194000 8.25282000 8.25106000 8.25383000 8.25421898 0.00240264 114 1520590980 2018.03.09 10:23 8.25271000 8.25066000 8.25066000 8.25512000 8.25388003 0.00261465 115 1520591040 2018.03.09 10:24 8.25099000 8.25310000 8.25041000 8.25356000 8.25380574 0.00253132 142 1520591100 2018.03.09 10:25 8.25291000 8.25372000 8.25241000 8.25445000 8.25379758 0.00243739 131 1520591160 2018.03.09 10:26 8.25372000 8.25251000 8.25165000 8.25372000 8.25367495 0.00239030 116 1520591220 2018.03.09 10:27 8.25254000 8.25228000 8.25132000 8.25319000 8.25354210 0.00234396 124 1520591280 2018.03.09 10:28 8.25228000 8.25236000 8.25174000 8.25317000 8.25342952 0.00213660 68 1520591340 2018.03.09 10:29 8.25246000 8.25528000 8.25206000 8.25528000 8.25360575 0.00200110 83 1520591400 2018.03.09 10:30 8.25503000 8.25303000 8.25214000 8.25503000 8.25355092 0.00196354 99 1520591460 2018.03.09 10:31 8.25305000 8.25419000 8.25303000 8.25481000 8.25361179 0.00186597 58 1520591520 2018.03.09 10:32 8.25416000 8.25239000 8.25239000 8.25455000 8.25349542 0.00186525 83 1520591580 2018.03.09 10:33 8.25239000 8.25406000 8.25225000 8.25410000 8.25354919 0.00177669 80 1520591640 2018.03.09 10:34 8.25402000 8.25354000 8.25263000 8.25411000 8.25354832 0.00167142 82 1520591700 2018.03.09 10:35 8.25349000 8.25058000 8.25033000 8.25358000 8.25326562 0.00156719 101 1520591760 2018.03.09 10:36 8.25072000 8.25123000 8.24996000 8.25163000 8.25307175 0.00145341 109 1520591820 2018.03.09 10:37 8.25123000 8.25113000 8.25057000 8.25137000 8.25288682 0.00144143 63 1520591880 2018.03.09 10:38 8.25120000 8.25136000 8.25028000 8.25175000 8.25274141 0.00128691 80 1520591940 2018.03.09 10:39 8.25136000 8.25216000 8.25125000 8.25243000 8.25268604 0.00125839 30 1520592000 2018.03.09 10:40 8.25216000 8.25283000 8.25206000 8.25351000 8.25269975 0.00120388 51 1520592060 2018.03.09 10:41 8.25308000 8.25572000 8.25308000 8.25592000 8.25298739 0.00139269 76 1520592120 2018.03.09 10:42 8.25574000 8.25722000 8.25540000 8.25805000 8.25339050 0.00173565 45 1520592180 2018.03.09 10:43 8.25746000 8.25619000 8.25552000 8.25875000 8.25365712 0.00178347 91 1520592240 2018.03.09 10:44 8.25616000 8.25618000 8.25546000 8.25706000 8.25389739 0.00191461 75 1520592300 2018.03.09 10:45 8.25618000 8.25895000 8.25592000 8.25921000 8.25437859 0.00232403 71 1520592360 2018.03.09 10:46 8.25896000 8.26116000 8.25896000 8.26215000 8.25502444 0.00288326 87 1520592420 2018.03.09 10:47 8.26116000 8.25505000 8.25442000 8.26172000 8.25502688 0.00281789 119 1520592480 2018.03.09 10:48 8.25515000 8.25235000 8.25125000 8.25561000 8.25477193 0.00275715 138 1520592540 2018.03.09 10:49 8.25235000 8.25229000 8.25185000 8.25385000 8.25453556 0.00276151 86 1520592600 2018.03.09 10:50 8.25205000 8.25218000 8.25154000 8.25301000 8.25431122 0.00275992 81 1520592660 2018.03.09 10:51 8.25218000 8.25323000 8.25191000 8.25323000 8.25420825 0.00276031 66 1520592720 2018.03.09 10:52 8.25335000 8.25025000 8.24980000 8.25405000 8.25383127 0.00285207 90 1520592780 2018.03.09 10:53 8.25035000 8.25016000 8.24995000 8.25085000 8.25348163 0.00297113 45 1520592840 2018.03.09 10:54 8.24994000 8.25017000 8.24885000 8.25195000 8.25316623 0.00308207 75 1520592900 2018.03.09 10:55 8.25043000 8.25136000 8.24873000 8.25136000 8.25299421 0.00308098 67 1520592960 2018.03.09 10:56 8.25138000 8.25153000 8.25047000 8.25194000 8.25285476 0.00310242 64 1520593020 2018.03.09 10:57 8.25153000 8.25065000 8.24995000 8.25155000 8.25264479 0.00317099 78 1520593080 2018.03.09 10:58 8.25067000 8.25015000 8.24970000 8.25085000 8.25240719 0.00327741 59 1520593140 2018.03.09 10:59 8.25021000 8.25185000 8.25021000 8.25235000 8.25235412 0.00329695 87 1520593200 2018.03.09 11:00 8.25180000 8.25246000 8.25160000 8.25275000 8.25236420 0.00329196 68 1520593260 2018.03.09 11:01 8.25255000 8.25385000 8.25255000 8.25505000 8.25250571 0.00318153 136 1520593320 2018.03.09 11:02 8.25385000 8.25401000 8.25217000 8.25422000 8.25264898 0.00299088 104 1520593380 2018.03.09 11:03 8.25401000 8.25244000 8.25244000 8.25401000 8.25262907 0.00288712 57 1520593440 2018.03.09 11:04 8.25242000 8.25362000 8.25242000 8.25369000 8.25272345 0.00277752 41 1520593500 2018.03.09 11:05 8.25389000 8.25371000 8.25272000 8.25410000 8.25281740 0.00241918 39 1520593560 2018.03.09 11:06 8.25371000 8.25085000 8.25035000 8.25379000 8.25263003 0.00152816 85 1520593620 2018.03.09 11:07 8.25092000 8.24941000 8.24910000 8.25115000 8.25232336 0.00147030 64 1520593680 2018.03.09 11:08 8.24945000 8.24944000 8.24860000 8.24966000 8.25204876 0.00151650 56 1520593740 2018.03.09 11:09 8.24945000 8.24891000 8.24891000 8.25004000 8.25174983 0.00159925 72 1520593800 2018.03.09 11:10 8.24890000 8.25035000 8.24882000 8.25066000 8.25161651 0.00160504 106 1520593860 2018.03.09 11:11 8.25043000 8.25035000 8.25033000 8.25095000 8.25149589 0.00156799 45 1520593920 2018.03.09 11:12 8.25053000 8.24785000 8.24736000 8.25053000 8.25114866 0.00171177 76 1520593980 2018.03.09 11:13 8.24785000 8.24789000 8.24754000 8.24817000 8.25083831 0.00185544 52 1520594040 2018.03.09 11:14 8.24785000 8.24712000 8.24703000 8.24860000 8.25048419 0.00206727 69 1520594100 2018.03.09 11:15 8.24702000 8.24715000 8.24655000 8.24725000 8.25016665 0.00223964 74 1520594160 2018.03.09 11:16 8.24692000 8.24794000 8.24685000 8.24797000 8.24995459 0.00231458 52 1520594220 2018.03.09 11:17 8.24791000 8.24857000 8.24763000 8.24868000 8.24982272 0.00235855 61 1520594280 2018.03.09 11:18 8.24857000 8.24821000 8.24743000 8.24863000 8.24966913 0.00242020 43 1520594340 2018.03.09 11:19 8.24821000 8.24924000 8.24800000 8.24924000 8.24962826 0.00238144 49 1520594400 2018.03.09 11:20 8.24924000 8.24863000 8.24817000 8.24987000 8.24953319 0.00232282 76 1520594460 2018.03.09 11:21 8.24883000 8.24775000 8.24750000 8.24883000 8.24936336 0.00216765 40 1520594520 2018.03.09 11:22 8.24749000 8.24835000 8.24749000 8.24844000 8.24926685 0.00191957 35 1520594580 2018.03.09 11:23 8.24843000 8.24794000 8.24715000 8.24863000 8.24914048 0.00180536 55 1520594640 2018.03.09 11:24 8.24812000 8.24930000 8.24812000 8.24948000 8.24915567 0.00150444 34 1520594700 2018.03.09 11:25 8.24922000 8.24906000 8.24840000 8.24922000 8.24914656 0.00110398 51 1520594760 2018.03.09 11:26 8.24906000 8.24959000 8.24867000 8.24993000 8.24918879 0.00106162 49 1520594820 2018.03.09 11:27 8.24959000 8.24923000 8.24905000 8.24959000 8.24919272 0.00106253 24 1520594880 2018.03.09 11:28 8.24923000 8.24935000 8.24914000 8.24955000 8.24920770 0.00106956 19 1520594940 2018.03.09 11:29 8.24934000 8.24874000 8.24847000 8.24984000 8.24916316 0.00104930 49 1520595000 2018.03.09 11:30 8.24874000 8.25184000 8.24874000 8.25190000 8.24941809 0.00129903 68 1520595060 2018.03.09 11:31 8.25184000 8.25184000 8.25184000 8.25264000 8.24964875 0.00151167 56 1520595120 2018.03.09 11:32 8.25184000 8.25075000 8.25055000 8.25247000 8.24975363 0.00153196 67 1520595180 2018.03.09 11:33 8.25075000 8.25005000 8.24885000 8.25115000 8.24978186 0.00148968 95 1520595240 2018.03.09 11:34 8.25015000 8.24815000 8.24772000 8.25015000 8.24962644 0.00134360 100 1520595300 2018.03.09 11:35 8.24818000 8.24835000 8.24795000 8.25000000 8.24950488 0.00121556 106 1520595360 2018.03.09 11:36 8.24845000 8.24878000 8.24805000 8.24899000 8.24943584 0.00115851 70 1520595420 2018.03.09 11:37 8.24878000 8.25066000 8.24865000 8.25066000 8.24955243 0.00119460 94 1520595480 2018.03.09 11:38 8.25066000 8.25034000 8.25016000 8.25075000 8.24962743 0.00118191 65 1520595540 2018.03.09 11:39 8.25045000 8.25018000 8.24934000 8.25130000 8.24968006 0.00119447 142 1520595600 2018.03.09 11:40 8.25023000 8.24975000 8.24872000 8.25034000 8.24968672 0.00117231 94 1520595660 2018.03.09 11:41 8.24985000 8.25177000 8.24955000 8.25215000 8.24988513 0.00119895 73 1520595720 2018.03.09 11:42 8.25187000 8.25291000 8.25071000 8.25323000 8.25017321 0.00135457 95 1520595780 2018.03.09 11:43 8.25282000 8.25395000 8.25193000 8.25405000 8.25053291 0.00154518 75 1520595840 2018.03.09 11:44 8.25395000 8.25185000 8.25185000 8.25432000 8.25065834 0.00156786 105 1520595900 2018.03.09 11:45 8.25196000 8.25165000 8.25085000 8.25215000 8.25075279 0.00155595 47 1520595960 2018.03.09 11:46 8.25155000 8.25159000 8.25095000 8.25175000 8.25083252 0.00155606 42 1520596020 2018.03.09 11:47 8.25155000 8.25185000 8.25085000 8.25185000 8.25092942 0.00154154 64 1520596080 2018.03.09 11:48 8.25194000 8.25228000 8.25138000 8.25279000 8.25105805 0.00154149 66 1520596140 2018.03.09 11:49 8.25218000 8.25165000 8.25135000 8.25218000 8.25111443 0.00146072 39 1520596200 2018.03.09 11:50 8.25171000 8.25275000 8.25171000 8.25277000 8.25127020 0.00151126 62 1520596260 2018.03.09 11:51 8.25271000 8.25385000 8.25205000 8.25408000 8.25151589 0.00164839 73 1520596320 2018.03.09 11:52 8.25385000 8.25295000 8.25215000 8.25385000 8.25165247 0.00169639 66 1520596380 2018.03.09 11:53 8.25295000 8.25525000 8.25289000 8.25595000 8.25199509 0.00189759 77 1520596440 2018.03.09 11:54 8.25535000 8.25379000 8.25306000 8.25545000 8.25216604 0.00176523 73 1520596500 2018.03.09 11:55 8.25379000 8.25485000 8.25305000 8.25485000 8.25242165 0.00168244 112 1520596560 2018.03.09 11:56 8.25495000 8.25515000 8.25415000 8.25566000 8.25268150 0.00160996 72 1520596620 2018.03.09 11:57 8.25525000 8.25693000 8.25525000 8.25705000 8.25308612 0.00184030 85 1520596680 2018.03.09 11:58 8.25695000 8.25759000 8.25665000 8.25821000 8.25351506 0.00204275 137 1520596740 2018.03.09 11:59 8.25759000 8.25630000 8.25630000 8.25792000 8.25378029 0.00202937 83 1520596800 2018.03.09 12:00 8.25630000 8.25754000 8.25471000 8.25794000 8.25413836 0.00202755 135 1520596860 2018.03.09 12:01 8.25755000 8.25795000 8.25636000 8.25795000 8.25450137 0.00216649 61 1520596920 2018.03.09 12:02 8.25795000 8.25995000 8.25765000 8.25995000 8.25502029 0.00251779 54 1520596980 2018.03.09 12:03 8.26005000 8.25939000 8.25879000 8.26005000 8.25543645 0.00276230 49 1520597040 2018.03.09 12:04 8.25955000 8.25995000 8.25865000 8.26005000 8.25586631 0.00290306 90 1520597100 2018.03.09 12:05 8.25985000 8.26015000 8.25909000 8.26015000 8.25627428 0.00297523 68 1520597160 2018.03.09 12:06 8.26015000 8.25935000 8.25895000 8.26035000 8.25656721 0.00291374 55 1520597220 2018.03.09 12:07 8.25925000 8.25915000 8.25915000 8.26095000 8.25681319 0.00280782 72 1520597280 2018.03.09 12:08 8.25915000 8.25965000 8.25911000 8.26045000 8.25708336 0.00271829 67 1520597340 2018.03.09 12:09 8.25965000 8.25815000 8.25745000 8.25965000 8.25718495 0.00244758 88 1520597400 2018.03.09 12:10 8.25799000 8.25809000 8.25799000 8.25898000 8.25727114 0.00224409 63 1520597460 2018.03.09 12:11 8.25801000 8.25825000 8.25721000 8.25897000 8.25736437 0.00211214 81 1520597520 2018.03.09 12:12 8.25825000 8.25795000 8.25740000 8.25855000 8.25742014 0.00186062 61 1520597580 2018.03.09 12:13 8.25787000 8.25747000 8.25696000 8.25795000 8.25742489 0.00179505 45 1520597640 2018.03.09 12:14 8.25745000 8.25727000 8.25654000 8.25745000 8.25741014 0.00160673 85 1520597700 2018.03.09 12:15 8.25720000 8.25715000 8.25645000 8.25745000 8.25738536 0.00151508 48 1520597760 2018.03.09 12:16 8.25715000 8.25734000 8.25705000 8.25795000 8.25738104 0.00143299 46 1520597820 2018.03.09 12:17 8.25745000 8.25704000 8.25641000 8.25745000 8.25734856 0.00145217 50 1520597880 2018.03.09 12:18 8.25705000 8.25765000 8.25665000 8.25785000 8.25737727 0.00143436 78 1520597940 2018.03.09 12:19 8.25761000 8.25826000 8.25705000 8.25855000 8.25746134 0.00136965 74 1520598000 2018.03.09 12:20 8.25835000 8.25995000 8.25835000 8.26045000 8.25769836 0.00132156 74 1520598060 2018.03.09 12:21 8.25985000 8.25805000 8.25805000 8.25995000 8.25773185 0.00130240 54 1520598120 2018.03.09 12:22 8.25815000 8.25875000 8.25815000 8.25875000 8.25782881 0.00117137 34 1520598180 2018.03.09 12:23 8.25855000 8.25865000 8.25835000 8.25875000 8.25790702 0.00109482 30 1520598240 2018.03.09 12:24 8.25855000 8.25795000 8.25745000 8.25865000 8.25791111 0.00099334 43 1520598300 2018.03.09 12:25 8.25775000 8.25710000 8.25585000 8.25775000 8.25783387 0.00090197 93 1520598360 2018.03.09 12:26 8.25721000 8.25784000 8.25541000 8.25798000 8.25783445 0.00083566 102 1520598420 2018.03.09 12:27 8.25784000 8.25894000 8.25753000 8.25894000 8.25793974 0.00079583 72 1520598480 2018.03.09 12:28 8.25894000 8.26140000 8.25880000 8.26148000 8.25826929 0.00102350 129 1520598540 2018.03.09 12:29 8.26132000 8.25975000 8.25965000 8.26147000 8.25841031 0.00108807 108 1520598600 2018.03.09 12:30 8.25965000 8.26288000 8.25915000 8.26288000 8.25883599 0.00151587 130 1520598660 2018.03.09 12:31 8.26293000 8.26295000 8.26275000 8.26465000 8.25922780 0.00183676 104 1520598720 2018.03.09 12:32 8.26295000 8.26495000 8.26295000 8.26572000 8.25977277 0.00232411 103 1520598780 2018.03.09 12:33 8.26487000 8.26350000 8.26350000 8.26503000 8.26012775 0.00249880 83 1520598840 2018.03.09 12:34 8.26350000 8.26376000 8.26337000 8.26489000 8.26047368 0.00262978 99 1520598900 2018.03.09 12:35 8.26350000 8.26367000 8.26265000 8.26367000 8.26077809 0.00269142 54 1520598960 2018.03.09 12:36 8.26358000 8.26305000 8.26255000 8.26358000 8.26099446 0.00267629 53 1520599020 2018.03.09 12:37 8.26305000 8.26289000 8.26255000 8.26340000 8.26117499 0.00259546 69 1520599080 2018.03.09 12:38 8.26289000 8.26348000 8.26267000 8.26355000 8.26139451 0.00256023 53 1520599140 2018.03.09 12:39 8.26339000 8.26348000 8.26325000 8.26383000 8.26159313 0.00253332 49 1520599200 2018.03.09 12:40 8.26346000 8.26396000 8.26205000 8.26396000 8.26181855 0.00259293 112 1520599260 2018.03.09 12:41 8.26396000 8.26335000 8.26235000 8.26396000 8.26196440 0.00249220 71 1520599320 2018.03.09 12:42 8.26335000 8.26307000 8.26281000 8.26392000 8.26206970 0.00240723 75 1520599380 2018.03.09 12:43 8.26319000 8.26344000 8.26319000 8.26423000 8.26220020 0.00230668 61 1520599440 2018.03.09 12:44 8.26335000 8.26252000 8.26205000 8.26345000 8.26223066 0.00210180 72 1520599500 2018.03.09 12:45 8.26265000 8.26363000 8.26211000 8.26425000 8.26236393 0.00176403 98 1520599560 2018.03.09 12:46 8.26352000 8.26335000 8.26335000 8.26436000 8.26245784 0.00143006 83 1520599620 2018.03.09 12:47 8.26350000 8.26235000 8.26201000 8.26419000 8.26244757 0.00119984 81 1520599680 2018.03.09 12:48 8.26238000 8.26586000 8.26228000 8.26600000 8.26277256 0.00123374 119 1520599740 2018.03.09 12:49 8.26579000 8.26475000 8.26475000 8.26671000 8.26296089 0.00100276 113 1520599800 2018.03.09 12:50 8.26495000 8.26675000 8.26445000 8.26791000 8.26332176 0.00113685 138 1520599860 2018.03.09 12:51 8.26677000 8.26907000 8.26675000 8.26907000 8.26386921 0.00156415 83 1520599920 2018.03.09 12:52 8.26898000 8.26881000 8.26715000 8.26901000 8.26433976 0.00186655 160 1520599980 2018.03.09 12:53 8.26887000 8.26895000 8.26725000 8.26922000 8.26477883 0.00213429 66 1520600040 2018.03.09 12:54 8.26895000 8.26868000 8.26765000 8.26977000 8.26515037 0.00232801 97 1520600100 2018.03.09 12:55 8.26879000 8.26778000 8.26565000 8.26888000 8.26540081 0.00241109 97 1520600160 2018.03.09 12:56 8.26775000 8.26755000 8.26565000 8.26884000 8.26560550 0.00242855 171 1520600220 2018.03.09 12:57 8.26711000 8.26765000 8.26657000 8.26916000 8.26580021 0.00241800 113 1520600280 2018.03.09 12:58 8.26761000 8.27037000 8.26705000 8.27041000 8.26623543 0.00261510 119 1520600340 2018.03.09 12:59 8.27033000 8.27119000 8.26989000 8.27311000 8.26670729 0.00282595 188 1520600400 2018.03.09 13:00 8.27119000 8.27282000 8.27057000 8.27291000 8.26728946 0.00315345 172 1520600460 2018.03.09 13:01 8.27280000 8.27143000 8.27091000 8.27308000 8.26768379 0.00322621 190 1520600520 2018.03.09 13:02 8.27145000 8.27065000 8.26953000 8.27180000 8.26796629 0.00316788 106 1520600580 2018.03.09 13:03 8.27069000 8.26878000 8.26863000 8.27088000 8.26804379 0.00301657 64 1520600640 2018.03.09 13:04 8.26874000 8.26852000 8.26743000 8.26912000 8.26808914 0.00275613 88 1520600700 2018.03.09 13:05 8.26857000 8.26941000 8.26846000 8.26992000 8.26821494 0.00258228 67 1520600760 2018.03.09 13:06 8.26941000 8.26797000 8.26797000 8.26963000 8.26819161 0.00234523 82 1520600820 2018.03.09 13:07 8.26797000 8.26970000 8.26797000 8.26976000 8.26833526 0.00193483 81 1520600880 2018.03.09 13:08 8.26956000 8.27062000 8.26956000 8.27091000 8.26855286 0.00185060 86 1520600940 2018.03.09 13:09 8.27065000 8.27153000 8.27020000 8.27214000 8.26883640 0.00165478 90 1520601000 2018.03.09 13:10 8.27156000 8.27166000 8.27125000 8.27191000 8.26910531 0.00159695 72 1520601060 2018.03.09 13:11 8.27177000 8.27283000 8.27137000 8.27306000 8.26946004 0.00168669 113 1520601120 2018.03.09 13:12 8.27290000 8.27169000 8.27140000 8.27290000 8.26967242 0.00170084 91 1520601180 2018.03.09 13:13 8.27181000 8.26969000 8.26949000 8.27181000 8.26967409 0.00169280 69 1520601240 2018.03.09 13:14 8.26981000 8.26829000 8.26829000 8.26981000 8.26954228 0.00173694 79 1520601300 2018.03.09 13:15 8.26829000 8.26733000 8.26728000 8.26829000 8.26933158 0.00182672 75 1520601360 2018.03.09 13:16 8.26735000 8.26834000 8.26735000 8.26834000 8.26923715 0.00183493 90 1520601420 2018.03.09 13:17 8.26837000 8.26846000 8.26802000 8.26905000 8.26916313 0.00184367 68 1520601480 2018.03.09 13:18 8.26849000 8.26813000 8.26813000 8.26914000 8.26906474 0.00188270 50 1520601540 2018.03.09 13:19 8.26806000 8.26768000 8.26768000 8.26826000 8.26893286 0.00190256 30 1520601600 2018.03.09 13:20 8.26761000 8.26729000 8.26704000 8.26761000 8.26877640 0.00178917 27 1520601660 2018.03.09 13:21 8.26726000 8.26836000 8.26650000 8.26853000 8.26873674 0.00170427 112 1520601720 2018.03.09 13:22 8.26841000 8.26730000 8.26725000 8.26841000 8.26859991 0.00172176 109 1520601780 2018.03.09 13:23 8.26725000 8.26735000 8.26709000 8.26770000 8.26848087 0.00178212 61 1520601840 2018.03.09 13:24 8.26742000 8.26645000 8.26605000 8.26745000 8.26828745 0.00190312 55 1520601900 2018.03.09 13:25 8.26635000 8.26653000 8.26635000 8.26715000 8.26812008 0.00198318 24 1520601960 2018.03.09 13:26 8.26657000 8.26729000 8.26654000 8.26747000 8.26804102 0.00202093 40 1520602020 2018.03.09 13:27 8.26720000 8.26505000 8.26505000 8.26737000 8.26775616 0.00218856 97 1520602080 2018.03.09 13:28 8.26505000 8.26386000 8.26255000 8.26527000 8.26738510 0.00237633 93 1520602140 2018.03.09 13:29 8.26376000 8.26243000 8.26243000 8.26376000 8.26691318 0.00257495 64 1520602200 2018.03.09 13:30 8.26243000 8.26363000 8.26242000 8.26438000 8.26660050 0.00253856 48 1520602260 2018.03.09 13:31 8.26373000 8.26249000 8.26241000 8.26415000 8.26620902 0.00239216 38 1520602320 2018.03.09 13:32 8.26245000 8.26196000 8.26196000 8.26290000 8.26580436 0.00233190 59 1520602380 2018.03.09 13:33 8.26216000 8.26244000 8.26138000 8.26254000 8.26548394 0.00234478 66 1520602440 2018.03.09 13:34 8.26235000 8.26213000 8.26114000 8.26236000 8.26516452 0.00243368 147 1520602500 2018.03.09 13:35 8.26213000 8.26103000 8.26035000 8.26213000 8.26477075 0.00262515 76 1520602560 2018.03.09 13:36 8.26109000 8.26059000 8.25998000 8.26124000 8.26437259 0.00273631 77 1520602620 2018.03.09 13:37 8.26057000 8.26148000 8.25993000 8.26161000 8.26409710 0.00270408 82 1520602680 2018.03.09 13:38 8.26155000 8.26143000 8.26109000 8.26212000 8.26384309 0.00265361 43 1520602740 2018.03.09 13:39 8.26138000 8.26088000 8.26088000 8.26278000 8.26356089 0.00262905 50 1520602800 2018.03.09 13:40 8.26081000 8.25992000 8.25949000 8.26123000 8.26321414 0.00265473 59 1520602860 2018.03.09 13:41 8.25991000 8.25998000 8.25952000 8.26019000 8.26290613 0.00251784 36 1520602920 2018.03.09 13:42 8.25998000 8.26162000 8.25991000 8.26239000 8.26278364 0.00234030 72 1520602980 2018.03.09 13:43 8.26152000 8.26346000 8.26152000 8.26355000 8.26284806 0.00211378 87 1520603040 2018.03.09 13:44 8.26338000 8.26298000 8.26298000 8.26376000 8.26286062 0.00195644 37 1520603100 2018.03.09 13:45 8.26289000 8.26159000 8.26143000 8.26289000 8.26273961 0.00176551 34 1520603160 2018.03.09 13:46 8.26165000 8.26327000 8.26119000 8.26346000 8.26279012 0.00147032 71 1520603220 2018.03.09 13:47 8.26309000 8.26523000 8.26233000 8.26554000 8.26302249 0.00160299 177 1520603280 2018.03.09 13:48 8.26527000 8.26516000 8.26480000 8.26549000 8.26322606 0.00177352 42 1520603340 2018.03.09 13:49 8.26509000 8.26448000 8.26370000 8.26515000 8.26334549 0.00185222 105 1520603400 2018.03.09 13:50 8.26459000 8.26542000 8.26438000 8.26560000 8.26354306 0.00201583 38 1520603460 2018.03.09 13:51 8.26549000 8.26472000 8.26456000 8.26606000 8.26365515 0.00207999 45 1520603520 2018.03.09 13:52 8.26466000 8.26239000 8.26182000 8.26507000 8.26353466 0.00200032 112 1520603580 2018.03.09 13:53 8.26251000 8.26360000 8.26210000 8.26422000 8.26354088 0.00198838 88 1520603640 2018.03.09 13:54 8.26370000 8.26149000 8.26149000 8.26414000 8.26334556 0.00192614 44 1520603700 2018.03.09 13:55 8.26151000 8.26224000 8.26141000 8.26274000 8.26324027 0.00183205 30 1520603760 2018.03.09 13:56 8.26214000 8.26317000 8.26164000 8.26317000 8.26323358 0.00173165 59 1520603820 2018.03.09 13:57 8.26307000 8.26346000 8.26227000 8.26350000 8.26325514 0.00169279 61 1520603880 2018.03.09 13:58 8.26340000 8.26395000 8.26253000 8.26410000 8.26332132 0.00166367 94 1520603940 2018.03.09 13:59 8.26399000 8.26246000 8.26221000 8.26400000 8.26323929 0.00157027 75 1520604000 2018.03.09 14:00 8.26241000 8.26218000 8.26208000 8.26288000 8.26313840 0.00140058 96 1520604060 2018.03.09 14:01 8.26215000 8.26155000 8.26125000 8.26220000 8.26298713 0.00127940 71 1520604120 2018.03.09 14:02 8.26153000 8.26059000 8.26059000 8.26155000 8.26275883 0.00140219 52 1520604180 2018.03.09 14:03 8.26067000 8.26125000 8.26067000 8.26144000 8.26261513 0.00147047 24 1520604240 2018.03.09 14:04 8.26122000 8.26097000 8.26089000 8.26175000 8.26245845 0.00155663 56 1520604300 2018.03.09 14:05 8.26084000 8.26243000 8.26044000 8.26265000 8.26245574 0.00154544 63 1520604360 2018.03.09 14:06 8.26234000 8.26265000 8.26195000 8.26305000 8.26247424 0.00152920 74 1520604420 2018.03.09 14:07 8.26265000 8.26184000 8.26122000 8.26313000 8.26241384 0.00142192 75 1520604480 2018.03.09 14:08 8.26184000 8.26223000 8.26155000 8.26234000 8.26239633 0.00128653 32 1520604540 2018.03.09 14:09 8.26234000 8.26412000 8.26234000 8.26421000 8.26256049 0.00123898 50 1520604600 2018.03.09 14:10 8.26401000 8.26470000 8.26364000 8.26516000 8.26276425 0.00117504 60 1520604660 2018.03.09 14:11 8.26476000 8.26413000 8.26405000 8.26490000 8.26289432 0.00116197 64 1520604720 2018.03.09 14:12 8.26394000 8.26341000 8.26341000 8.26424000 8.26294344 0.00117474 42 1520604780 2018.03.09 14:13 8.26335000 8.26403000 8.26335000 8.26456000 8.26304692 0.00122086 41 1520604840 2018.03.09 14:14 8.26411000 8.26632000 8.26368000 8.26632000 8.26335864 0.00145041 85 1520604900 2018.03.09 14:15 8.26626000 8.26822000 8.26561000 8.26859000 8.26382163 0.00189730 66 1520604960 2018.03.09 14:16 8.26818000 8.26793000 8.26762000 8.26821000 8.26421290 0.00221112 34 1520605020 2018.03.09 14:17 8.26783000 8.26663000 8.26623000 8.26792000 8.26444310 0.00234466 100 1520605080 2018.03.09 14:18 8.26663000 8.26699000 8.26611000 8.26712000 8.26468566 0.00249273 48 1520605140 2018.03.09 14:19 8.26711000 8.26747000 8.26595000 8.26747000 8.26495084 0.00260713 50 1520605200 2018.03.09 14:20 8.26747000 8.26740000 8.26668000 8.26754000 8.26518409 0.00266417 46 1520605260 2018.03.09 14:21 8.26731000 8.26740000 8.26681000 8.26810000 8.26539513 0.00264599 68 1520605320 2018.03.09 14:22 8.26745000 8.26712000 8.26697000 8.26760000 8.26555940 0.00248952 31 1520605380 2018.03.09 14:23 8.26701000 8.26690000 8.26631000 8.26701000 8.26568708 0.00234121 27 1520605440 2018.03.09 14:24 8.26695000 8.26795000 8.26695000 8.26814000 8.26590260 0.00218052 53 1520605500 2018.03.09 14:25 8.26786000 8.26761000 8.26707000 8.26790000 8.26606521 0.00209111 48 1520605560 2018.03.09 14:26 8.26764000 8.26638000 8.26552000 8.26793000 8.26609519 0.00195012 162 1520605620 2018.03.09 14:27 8.26635000 8.26613000 8.26597000 8.26683000 8.26609850 0.00170215 82 1520605680 2018.03.09 14:28 8.26613000 8.26650000 8.26585000 8.26686000 8.26613674 0.00146220 110 1520605740 2018.03.09 14:29 8.26650000 8.26620000 8.26601000 8.26669000 8.26614276 0.00138956 122 1520605800 2018.03.09 14:30 8.26618000 8.26683000 8.26589000 8.26708000 8.26620822 0.00134082 71 1520605860 2018.03.09 14:31 8.26683000 8.26767000 8.26683000 8.26767000 8.26634743 0.00124738 57 1520605920 2018.03.09 14:32 8.26761000 8.26445000 8.26395000 8.26784000 8.26616672 0.00122602 114 1520605980 2018.03.09 14:33 8.26454000 8.26384000 8.26345000 8.26638000 8.26594513 0.00136893 177 1520606040 2018.03.09 14:34 8.26384000 8.26336000 8.26256000 8.26435000 8.26569893 0.00161502 108 1520606100 2018.03.09 14:35 8.26344000 8.26375000 8.26337000 8.26414000 8.26551332 0.00166871 42 1520606160 2018.03.09 14:36 8.26375000 8.26423000 8.26375000 8.26437000 8.26539110 0.00166361 48 1520606220 2018.03.09 14:37 8.26423000 8.26341000 8.26309000 8.26460000 8.26520242 0.00178395 56 1520606280 2018.03.09 14:38 8.26348000 8.26452000 8.26235000 8.26465000 8.26513743 0.00177430 103 1520606340 2018.03.09 14:39 8.26458000 8.26431000 8.26427000 8.26532000 8.26505863 0.00173800 70 1520606400 2018.03.09 14:40 8.26443000 8.26557000 8.26437000 8.26557000 8.26510733 0.00164283 84 1520606460 2018.03.09 14:41 8.26570000 8.26461000 8.26461000 8.26584000 8.26505996 0.00157932 40 1520606520 2018.03.09 14:42 8.26454000 8.26644000 8.26454000 8.26679000 8.26519140 0.00150672 91 1520606580 2018.03.09 14:43 8.26631000 8.26614000 8.26596000 8.26659000 8.26528174 0.00145689 43 1520606640 2018.03.09 14:44 8.26620000 8.26469000 8.26428000 8.26624000 8.26522538 0.00133899 68 1520606700 2018.03.09 14:45 8.26462000 8.26397000 8.26337000 8.26463000 8.26510582 0.00125843 68 1520606760 2018.03.09 14:46 8.26390000 8.26373000 8.26351000 8.26449000 8.26497479 0.00126141 80 1520606820 2018.03.09 14:47 8.26373000 8.26361000 8.26325000 8.26436000 8.26484481 0.00126996 46 1520606880 2018.03.09 14:48 8.26361000 8.26430000 8.26350000 8.26438000 8.26479292 0.00121933 41 1520606940 2018.03.09 14:49 8.26425000 8.26485000 8.26372000 8.26485000 8.26479836 0.00117849 32 1520607000 2018.03.09 14:50 8.26493000 8.26453000 8.26419000 8.26568000 8.26477280 0.00108467 108 1520607060 2018.03.09 14:51 8.26453000 8.26696000 8.26453000 8.26698000 8.26498111 0.00106142 90 1520607120 2018.03.09 14:52 8.26694000 8.26675000 8.26657000 8.26746000 8.26514957 0.00118292 42 1520607180 2018.03.09 14:53 8.26664000 8.26754000 8.26600000 8.26754000 8.26537723 0.00133467 48 1520607240 2018.03.09 14:54 8.26765000 8.26713000 8.26704000 8.26777000 8.26554416 0.00136672 60 1520607300 2018.03.09 14:55 8.26713000 8.26804000 8.26713000 8.26841000 8.26578186 0.00148558 65 1520607360 2018.03.09 14:56 8.26795000 8.26821000 8.26693000 8.26836000 8.26601311 0.00160658 76 1520607420 2018.03.09 14:57 8.26813000 8.26701000 8.26692000 8.26856000 8.26610805 0.00153974 50 1520607480 2018.03.09 14:58 8.26708000 8.26778000 8.26703000 8.26779000 8.26626729 0.00158279 18 1520607540 2018.03.09 14:59 8.26789000 8.26656000 8.26656000 8.26789000 8.26629516 0.00152907 32 1520607600 2018.03.09 15:00 8.26663000 8.26702000 8.26654000 8.26727000 8.26636420 0.00154417 40 1520607660 2018.03.09 15:01 8.26706000 8.26687000 8.26593000 8.26763000 8.26641237 0.00150683 72 1520607720 2018.03.09 15:02 8.26675000 8.26680000 8.26623000 8.26723000 8.26644929 0.00151678 66 1520607780 2018.03.09 15:03 8.26700000 8.26462000 8.26446000 8.26709000 8.26627507 0.00153423 48 1520607840 2018.03.09 15:04 8.26472000 8.26760000 8.26472000 8.26770000 8.26640125 0.00153375 66 1520607900 2018.03.09 15:05 8.26745000 8.26715000 8.26672000 8.26804000 8.26647256 0.00144805 67 1520607960 2018.03.09 15:06 8.26707000 8.26738000 8.26707000 8.26865000 8.26655898 0.00132609 62 1520608020 2018.03.09 15:07 8.26735000 8.26739000 8.26701000 8.26779000 8.26663813 0.00115684 53 1520608080 2018.03.09 15:08 8.26739000 8.26782000 8.26658000 8.26834000 8.26675069 0.00104326 56 1520608140 2018.03.09 15:09 8.26787000 8.26733000 8.26678000 8.26806000 8.26680586 0.00094730 60 1520608200 2018.03.09 15:10 8.26744000 8.26787000 8.26675000 8.26802000 8.26690721 0.00079191 45 1520608260 2018.03.09 15:11 8.26787000 8.26958000 8.26700000 8.26967000 8.26716176 0.00091517 74 1520608320 2018.03.09 15:12 8.26958000 8.26924000 8.26872000 8.26983000 8.26735969 0.00098553 64 1520608380 2018.03.09 15:13 8.26914000 8.26909000 8.26872000 8.27009000 8.26752448 0.00104508 90 1520608440 2018.03.09 15:14 8.26902000 8.26958000 8.26849000 8.26976000 8.26772024 0.00113403 123 1520608500 2018.03.09 15:15 8.26967000 8.27132000 8.26910000 8.27132000 8.26806308 0.00140859 116 1520608560 2018.03.09 15:16 8.27124000 8.27163000 8.27107000 8.27238000 8.26840278 0.00167023 136 1520608620 2018.03.09 15:17 8.27152000 8.26979000 8.26906000 8.27152000 8.26853490 0.00169730 70 1520608680 2018.03.09 15:18 8.26986000 8.26933000 8.26888000 8.27025000 8.26861062 0.00171482 52 1520608740 2018.03.09 15:19 8.26924000 8.27069000 8.26924000 8.27161000 8.26880866 0.00175134 134 1520608800 2018.03.09 15:20 8.27079000 8.27093000 8.27065000 8.27267000 8.26901069 0.00180476 177 1520608860 2018.03.09 15:21 8.27097000 8.27100000 8.26968000 8.27151000 8.26920015 0.00182729 165 1520608920 2018.03.09 15:22 8.27095000 8.27223000 8.27094000 8.27254000 8.26948871 0.00191401 163 1520608980 2018.03.09 15:23 8.27230000 8.27115000 8.27115000 8.27251000 8.26964692 0.00163332 143 1520609040 2018.03.09 15:24 8.27089000 8.27194000 8.26976000 8.27233000 8.26986531 0.00166725 91 1520609100 2018.03.09 15:25 8.27189000 8.27363000 8.27125000 8.27389000 8.27022385 0.00178617 151 1520609160 2018.03.09 15:26 8.27375000 8.27348000 8.27318000 8.27465000 8.27053396 0.00184268 94 1520609220 2018.03.09 15:27 8.27355000 8.27375000 8.27265000 8.27405000 8.27084025 0.00186836 87 1520609280 2018.03.09 15:28 8.27375000 8.27314000 8.27265000 8.27429000 8.27105928 0.00183013 105 1520609340 2018.03.09 15:29 8.27314000 8.27184000 8.27184000 8.27549000 8.27113363 0.00164007 197 1520609400 2018.03.09 15:30 8.27134000 8.26844000 8.26254000 8.27706000 8.27087709 0.00160092 470 1520609460 2018.03.09 15:31 8.26844000 8.27382000 8.26794000 8.27729000 8.27115737 0.00165916 541 1520609520 2018.03.09 15:32 8.27382000 8.26367000 8.26367000 8.27430000 8.27044429 0.00238499 269 1520609580 2018.03.09 15:33 8.26347000 8.25895000 8.25855000 8.26361000 8.26934959 0.00368194 287 1520609640 2018.03.09 15:34 8.25869000 8.25968000 8.25776000 8.26418000 8.26842868 0.00450698 265 1520609700 2018.03.09 15:35 8.25930000 8.25598000 8.25508000 8.25982000 8.26724309 0.00556819 317 1520609760 2018.03.09 15:36 8.25574000 8.25269000 8.25218000 8.25715000 8.26585708 0.00674544 287 1520609820 2018.03.09 15:37 8.25248000 8.25699000 8.25197000 8.25715000 8.26501260 0.00724072 232 1520609880 2018.03.09 15:38 8.25691000 8.26369000 8.25655000 8.26442000 8.26488664 0.00722474 331 1520609940 2018.03.09 15:39 8.26368000 8.26994000 8.26265000 8.27156000 8.26536791 0.00704650 410 1520610000 2018.03.09 15:40 8.26977000 8.26734000 8.26518000 8.27050000 8.26555573 0.00690362 311 1520610060 2018.03.09 15:41 8.26728000 8.27096000 8.26549000 8.27290000 8.26607042 0.00680045 328 1520610120 2018.03.09 15:42 8.27104000 8.26808000 8.26738000 8.27455000 8.26626181 0.00665191 472 1520610180 2018.03.09 15:43 8.26808000 8.26953000 8.26808000 8.27223000 8.26657307 0.00658037 336 1520610240 2018.03.09 15:44 8.26964000 8.27050000 8.26904000 8.27220000 8.26694706 0.00652675 335 1520610300 2018.03.09 15:45 8.27050000 8.26975000 8.26804000 8.27178000 8.26721401 0.00640382 206 1520610360 2018.03.09 15:46 8.26983000 8.27043000 8.26919000 8.27319000 8.26752029 0.00633399 236 1520610420 2018.03.09 15:47 8.27034000 8.26983000 8.26928000 8.27191000 8.26774026 0.00624880 150 1520610480 2018.03.09 15:48 8.26974000 8.26185000 8.26185000 8.26989000 8.26717929 0.00611128 250 1520610540 2018.03.09 15:49 8.26185000 8.26310000 8.25995000 8.26462000 8.26679078 0.00597947 325 1520610600 2018.03.09 15:50 8.26305000 8.26213000 8.26071000 8.26320000 8.26634690 0.00593827 178 1520610660 2018.03.09 15:51 8.26213000 8.26198000 8.26095000 8.26432000 8.26593100 0.00565147 254 1520610720 2018.03.09 15:52 8.26198000 8.25929000 8.25921000 8.26198000 8.26529853 0.00565828 169 1520610780 2018.03.09 15:53 8.25918000 8.25750000 8.25664000 8.25921000 8.26455581 0.00563531 193 1520610840 2018.03.09 15:54 8.25750000 8.25678000 8.25487000 8.25772000 8.26381526 0.00576137 212 1520610900 2018.03.09 15:55 8.25690000 8.25778000 8.25661000 8.25820000 8.26324047 0.00570052 157 1520610960 2018.03.09 15:56 8.25800000 8.25724000 8.25501000 8.25836000 8.26266900 0.00549484 156 1520611020 2018.03.09 15:57 8.25720000 8.25627000 8.25552000 8.25877000 8.26205957 0.00573269 179 1520611080 2018.03.09 15:58 8.25627000 8.25224000 8.25098000 8.25686000 8.26112437 0.00643090 201 1520611140 2018.03.09 15:59 8.25233000 8.25366000 8.25126000 8.25418000 8.26041348 0.00656973 190 1520611200 2018.03.09 16:00 8.25366000 8.25495000 8.25346000 8.25548000 8.25989315 0.00666161 135 1520611260 2018.03.09 16:01 8.25495000 8.25019000 8.24954000 8.25495000 8.25896904 0.00679302 130 1520611320 2018.03.09 16:02 8.25039000 8.25336000 8.24985000 8.25442000 8.25843484 0.00673804 140 1520611380 2018.03.09 16:03 8.25331000 8.25257000 8.25145000 8.25350000 8.25787629 0.00652273 144 1520611440 2018.03.09 16:04 8.25248000 8.25041000 8.24929000 8.25259000 8.25716521 0.00623307 231 1520611500 2018.03.09 16:05 8.25043000 8.25160000 8.24971000 8.25218000 8.25663519 0.00576924 173 1520611560 2018.03.09 16:06 8.25147000 8.25211000 8.25054000 8.25253000 8.25620422 0.00500709 142 1520611620 2018.03.09 16:07 8.25206000 8.25362000 8.25032000 8.25435000 8.25595811 0.00400601 159 1520611680 2018.03.09 16:08 8.25360000 8.25016000 8.25016000 8.25370000 8.25540590 0.00395263 139 1520611740 2018.03.09 16:09 8.25016000 8.24976000 8.24905000 8.25220000 8.25486820 0.00371021 200 1520611800 2018.03.09 16:10 8.24995000 8.24955000 8.24855000 8.24995000 8.25436170 0.00346004 127 1520611860 2018.03.09 16:11 8.24955000 8.24875000 8.24823000 8.24975000 8.25382726 0.00314499 108 1520611920 2018.03.09 16:12 8.24878000 8.24809000 8.24725000 8.24892000 8.25328085 0.00304185 124 1520611980 2018.03.09 16:13 8.24799000 8.24962000 8.24779000 8.24999000 8.25293220 0.00292660 91 1520612040 2018.03.09 16:14 8.24959000 8.25082000 8.24805000 8.25082000 8.25273104 0.00278721 113 1520612100 2018.03.09 16:15 8.25082000 8.24965000 8.24965000 8.25195000 8.25243760 0.00254318 182 1520612160 2018.03.09 16:16 8.24965000 8.24954000 8.24785000 8.25005000 8.25216164 0.00228213 203 1520612220 2018.03.09 16:17 8.24935000 8.24793000 8.24793000 8.24985000 8.25175863 0.00210437 161 1520612280 2018.03.09 16:18 8.24815000 8.24805000 8.24771000 8.24992000 8.25140543 0.00212019 170 1520612340 2018.03.09 16:19 8.24815000 8.24562000 8.24505000 8.24815000 8.25085443 0.00224039 166 1520612400 2018.03.09 16:20 8.24555000 8.24765000 8.24395000 8.24859000 8.25054925 0.00205832 188 1520612460 2018.03.09 16:21 8.24765000 8.25061000 8.24752000 8.25119000 8.25055503 0.00205843 169 1520612520 2018.03.09 16:22 8.25061000 8.25094000 8.24965000 8.25094000 8.25059170 0.00197585 96 1520612580 2018.03.09 16:23 8.25107000 8.25160000 8.25076000 8.25175000 8.25068773 0.00197981 68 1520612640 2018.03.09 16:24 8.25160000 8.25286000 8.25147000 8.25287000 8.25089461 0.00212356 66 1520612700 2018.03.09 16:25 8.25295000 8.25325000 8.25276000 8.25680000 8.25111893 0.00228247 229 1520612760 2018.03.09 16:26 8.25335000 8.25055000 8.25045000 8.25335000 8.25106475 0.00224743 117 1520612820 2018.03.09 16:27 8.25065000 8.25075000 8.24955000 8.25095000 8.25103477 0.00215725 99 1520612880 2018.03.09 16:28 8.25075000 8.25091000 8.25013000 8.25195000 8.25102289 0.00214188 111 1520612940 2018.03.09 16:29 8.25077000 8.24770000 8.24733000 8.25188000 8.25070642 0.00208249 196 1520613000 2018.03.09 16:30 8.24770000 8.24640000 8.24640000 8.24788000 8.25029629 0.00210445 207 1520613060 2018.03.09 16:31 8.24631000 8.24532000 8.24349000 8.24631000 8.24982236 0.00221714 187 1520613120 2018.03.09 16:32 8.24543000 8.24714000 8.24543000 8.24733000 8.24956689 0.00222420 205 1520613180 2018.03.09 16:33 8.24706000 8.24626000 8.24585000 8.24797000 8.24925195 0.00231249 158 1520613240 2018.03.09 16:34 8.24635000 8.24809000 8.24607000 8.24900000 8.24914129 0.00229297 120 1520613300 2018.03.09 16:35 8.24816000 8.24954000 8.24689000 8.25068000 8.24917926 0.00229395 141 1520613360 2018.03.09 16:36 8.24945000 8.25165000 8.24865000 8.25192000 8.24941457 0.00237367 192 1520613420 2018.03.09 16:37 8.25171000 8.25108000 8.25032000 8.25273000 8.24957318 0.00239265 196 1520613480 2018.03.09 16:38 8.25105000 8.25380000 8.25104000 8.25383000 8.24997574 0.00257950 136 1520613540 2018.03.09 16:39 8.25386000 8.25263000 8.25130000 8.25393000 8.25022852 0.00247814 90 1520613600 2018.03.09 16:40 8.25268000 8.25095000 8.25038000 8.25296000 8.25029724 0.00242011 137 1520613660 2018.03.09 16:41 8.25106000 8.25145000 8.25099000 8.25386000 8.25040702 0.00244219 149 1520613720 2018.03.09 16:42 8.25155000 8.24763000 8.24741000 8.25181000 8.25014254 0.00248570 102 1520613780 2018.03.09 16:43 8.24774000 8.24762000 8.24712000 8.24859000 8.24990230 0.00250473 70 1520613840 2018.03.09 16:44 8.24751000 8.24662000 8.24511000 8.24844000 8.24958970 0.00249009 160 1520613900 2018.03.09 16:45 8.24670000 8.24694000 8.24610000 8.24880000 8.24933735 0.00239253 134 1520613960 2018.03.09 16:46 8.24703000 8.24852000 8.24615000 8.24934000 8.24925951 0.00237601 135 1520614020 2018.03.09 16:47 8.24865000 8.24940000 8.24796000 8.24975000 8.24927289 0.00235434 153 1520614080 2018.03.09 16:48 8.24933000 8.25037000 8.24889000 8.25073000 8.24937737 0.00235507 108 1520614140 2018.03.09 16:49 8.25033000 8.24939000 8.24903000 8.25085000 8.24937858 0.00232518 107 1520614200 2018.03.09 16:50 8.24928000 8.24504000 8.24396000 8.24928000 8.24896538 0.00239558 236 1520614260 2018.03.09 16:51 8.24505000 8.24520000 8.24331000 8.24521000 8.24860677 0.00243152 234 1520614320 2018.03.09 16:52 8.24499000 8.24453000 8.24335000 8.24499000 8.24821851 0.00263896 143 1520614380 2018.03.09 16:53 8.24455000 8.24558000 8.24455000 8.24773000 8.24796722 0.00273432 148 1520614440 2018.03.09 16:54 8.24558000 8.24491000 8.24432000 8.24640000 8.24767606 0.00290192 147 1520614500 2018.03.09 16:55 8.24491000 8.24329000 8.24075000 8.24536000 8.24725834 0.00315120 225 1520614560 2018.03.09 16:56 8.24334000 8.24016000 8.23868000 8.24334000 8.24658231 0.00355166 286 1520614620 2018.03.09 16:57 8.24016000 8.23894000 8.23868000 8.24043000 8.24585447 0.00398460 234 1520614680 2018.03.09 16:58 8.23894000 8.23874000 8.23814000 8.23982000 8.24517690 0.00405506 226 1520614740 2018.03.09 16:59 8.23890000 8.23919000 8.23843000 8.23955000 8.24460672 0.00405051 219 1520614800 2018.03.09 17:00 8.23897000 8.24126000 8.23745000 8.24186000 8.24428798 0.00393185 382 1520614860 2018.03.09 17:01 8.24112000 8.23995000 8.23785000 8.24132000 8.24387484 0.00378378 315 1520614920 2018.03.09 17:02 8.24015000 8.23835000 8.23835000 8.24049000 8.24334867 0.00396953 145 1520614980 2018.03.09 17:03 8.23835000 8.23970000 8.23715000 8.23974000 8.24300117 0.00399347 166 1520615040 2018.03.09 17:04 8.23970000 8.23915000 8.23649000 8.23970000 8.24263440 0.00406006 159 1520615100 2018.03.09 17:05 8.23907000 8.24257000 8.23845000 8.24257000 8.24262826 0.00394518 243 1520615160 2018.03.09 17:06 8.24277000 8.23954000 8.23925000 8.24399000 8.24233414 0.00380414 246 1520615220 2018.03.09 17:07 8.23927000 8.23668000 8.23589000 8.23966000 8.24179565 0.00369331 286 1520615280 2018.03.09 17:08 8.23680000 8.23148000 8.23028000 8.23720000 8.24081321 0.00387887 364 1520615340 2018.03.09 17:09 8.23148000 8.23151000 8.23007000 8.23170000 8.23992719 0.00394338 244 1520615400 2018.03.09 17:10 8.23153000 8.23365000 8.23116000 8.23518000 8.23932936 0.00404003 199 1520615460 2018.03.09 17:11 8.23303000 8.23675000 8.23255000 8.23689000 8.23908371 0.00386981 229 1520615520 2018.03.09 17:12 8.23665000 8.23695000 8.23585000 8.23785000 8.23888050 0.00370051 153 1520615580 2018.03.09 17:13 8.23705000 8.23755000 8.23655000 8.23755000 8.23875378 0.00338552 111 1520615640 2018.03.09 17:14 8.23755000 8.23390000 8.23305000 8.23755000 8.23829152 0.00319839 174 1520615700 2018.03.09 17:15 8.23390000 8.23515000 8.23185000 8.23555000 8.23799233 0.00302072 249 1520615760 2018.03.09 17:16 8.23515000 8.23215000 8.23215000 8.23605000 8.23743591 0.00315874 255 1520615820 2018.03.09 17:17 8.23215000 8.23036000 8.23018000 8.23383000 8.23676202 0.00344518 167 1520615880 2018.03.09 17:18 8.23035000 8.22959000 8.22905000 8.23035000 8.23607897 0.00374727 156 1520615940 2018.03.09 17:19 8.22959000 8.23062000 8.22950000 8.23145000 8.23555907 0.00388240 180 1520616000 2018.03.09 17:20 8.23062000 8.22938000 8.22879000 8.23159000 8.23497058 0.00391643 172 1520616060 2018.03.09 17:21 8.22938000 8.22857000 8.22598000 8.22938000 8.23436100 0.00402050 252 1520616120 2018.03.09 17:22 8.22859000 8.22985000 8.22719000 8.23113000 8.23393139 0.00405952 283 1520616180 2018.03.09 17:23 8.22985000 8.23086000 8.22885000 8.23155000 8.23363887 0.00391202 220 1520616240 2018.03.09 17:24 8.23061000 8.23170000 8.23035000 8.23172000 8.23345422 0.00373283 175 1520616300 2018.03.09 17:25 8.23160000 8.23075000 8.23075000 8.23222000 8.23319667 0.00314637 131 1520616360 2018.03.09 17:26 8.23075000 8.23155000 8.23035000 8.23155000 8.23303985 0.00279531 108 1520616420 2018.03.09 17:27 8.23155000 8.23335000 8.23155000 8.23345000 8.23306939 0.00268357 103 1520616480 2018.03.09 17:28 8.23335000 8.23345000 8.23215000 8.23419000 8.23310563 0.00267089 93 1520616540 2018.03.09 17:29 8.23340000 8.23762000 8.23340000 8.23771000 8.23353557 0.00292741 160 1520616600 2018.03.09 17:30 8.23762000 8.23467000 8.23467000 8.23764000 8.23364361 0.00296940 154 1520616660 2018.03.09 17:31 8.23467000 8.23757000 8.23467000 8.23757000 8.23401756 0.00314511 114 1520616720 2018.03.09 17:32 8.23778000 8.23785000 8.23735000 8.23865000 8.23438255 0.00334669 96 1520616780 2018.03.09 17:33 8.23785000 8.23665000 8.23645000 8.23785000 8.23459850 0.00341975 129 1520616840 2018.03.09 17:34 8.23655000 8.23555000 8.23505000 8.23705000 8.23468912 0.00346966 199 1520616900 2018.03.09 17:35 8.23565000 8.23715000 8.23535000 8.23730000 8.23492349 0.00363252 128 1520616960 2018.03.09 17:36 8.23725000 8.23975000 8.23715000 8.24005000 8.23538316 0.00395481 80 1520617020 2018.03.09 17:37 8.23985000 8.24175000 8.23985000 8.24181000 8.23598952 0.00430792 142 1520617080 2018.03.09 17:38 8.24175000 8.24155000 8.24035000 8.24195000 8.23651909 0.00446144 144 1520617140 2018.03.09 17:39 8.24175000 8.24215000 8.24135000 8.24215000 8.23705537 0.00464484 83 1520617200 2018.03.09 17:40 8.24205000 8.24195000 8.24035000 8.24245000 8.23752152 0.00461456 114 1520617260 2018.03.09 17:41 8.24195000 8.24195000 8.24135000 8.24315000 8.23794328 0.00440524 117 1520617320 2018.03.09 17:42 8.24205000 8.24325000 8.24135000 8.24336000 8.23844868 0.00432365 130 1520617380 2018.03.09 17:43 8.24315000 8.24396000 8.24275000 8.24515000 8.23897357 0.00428787 118 1520617440 2018.03.09 17:44 8.24425000 8.24335000 8.24228000 8.24430000 8.23939037 0.00417623 142 1520617500 2018.03.09 17:45 8.24335000 8.24509000 8.24335000 8.24585000 8.23993320 0.00400527 154 1520617560 2018.03.09 17:46 8.24509000 8.24475000 8.24425000 8.24615000 8.24039194 0.00376060 167 1520617620 2018.03.09 17:47 8.24455000 8.24605000 8.24435000 8.24645000 8.24093080 0.00369454 133 1520617680 2018.03.09 17:48 8.24595000 8.24405000 8.24395000 8.24645000 8.24122787 0.00338885 136 1520617740 2018.03.09 17:49 8.24405000 8.24200000 8.24160000 8.24425000 8.24130140 0.00330069 126 1520617800 2018.03.09 17:50 8.24200000 8.24185000 8.24170000 8.24295000 8.24135365 0.00294993 94 1520617860 2018.03.09 17:51 8.24175000 8.24145000 8.24129000 8.24275000 8.24136283 0.00282528 87 1520617920 2018.03.09 17:52 8.24146000 8.24345000 8.24128000 8.24345000 8.24156161 0.00272304 99 1520617980 2018.03.09 17:53 8.24345000 8.24515000 8.24285000 8.24515000 8.24190336 0.00254123 138 1520618040 2018.03.09 17:54 8.24515000 8.24315000 8.24315000 8.24555000 8.24202209 0.00208438 96 1520618100 2018.03.09 17:55 8.24315000 8.24555000 8.24315000 8.24555000 8.24235808 0.00177817 100 1520618160 2018.03.09 17:56 8.24555000 8.24385000 8.24385000 8.24565000 8.24250017 0.00163748 109 1520618220 2018.03.09 17:57 8.24385000 8.24632000 8.24293000 8.24774000 8.24286396 0.00166012 215 1520618280 2018.03.09 17:58 8.24632000 8.24335000 8.24222000 8.24694000 8.24291025 0.00161628 205 1520618340 2018.03.09 17:59 8.24335000 8.24158000 8.24158000 8.24475000 8.24278356 0.00169235 186 1520618400 2018.03.09 18:00 8.24158000 8.24038000 8.23839000 8.24158000 8.24255465 0.00187368 196 1520618460 2018.03.09 18:01 8.24047000 8.24214000 8.23985000 8.24352000 8.24251516 0.00189211 407 1520618520 2018.03.09 18:02 8.24227000 8.24232000 8.24222000 8.24521000 8.24249657 0.00189514 237 1520618580 2018.03.09 18:03 8.24223000 8.24363000 8.24168000 8.24365000 8.24260452 0.00183018 126 1520618640 2018.03.09 18:04 8.24348000 8.24586000 8.24305000 8.24615000 8.24291456 0.00182522 155 1520618700 2018.03.09 18:05 8.24602000 8.24297000 8.24249000 8.24698000 8.24291984 0.00175752 239 1520618760 2018.03.09 18:06 8.24294000 8.24241000 8.24160000 8.24329000 8.24287129 0.00172656 128 1520618820 2018.03.09 18:07 8.24228000 8.24064000 8.24030000 8.24445000 8.24265878 0.00169388 181 1520618880 2018.03.09 18:08 8.24084000 8.24043000 8.24015000 8.24128000 8.24244652 0.00178283 114 1520618940 2018.03.09 18:09 8.24030000 8.23881000 8.23836000 8.24088000 8.24210018 0.00204204 149 1520619000 2018.03.09 18:10 8.23895000 8.23917000 8.23886000 8.24000000 8.24182112 0.00222934 98 1520619060 2018.03.09 18:11 8.23924000 8.23900000 8.23809000 8.23999000 8.24155244 0.00240879 127 1520619120 2018.03.09 18:12 8.23893000 8.23825000 8.23726000 8.23896000 8.24123792 0.00258921 156 1520619180 2018.03.09 18:13 8.23818000 8.23524000 8.23457000 8.23899000 8.24066669 0.00294138 151 1520619240 2018.03.09 18:14 8.23517000 8.23407000 8.23238000 8.23533000 8.24003843 0.00342167 199 1520619300 2018.03.09 18:15 8.23407000 8.23452000 8.23390000 8.23680000 8.23951287 0.00356828 155 1520619360 2018.03.09 18:16 8.23464000 8.23473000 8.23458000 8.23688000 8.23905736 0.00372186 164 1520619420 2018.03.09 18:17 8.23446000 8.23451000 8.23363000 8.23560000 8.23862428 0.00360465 95 1520619480 2018.03.09 18:18 8.23451000 8.23267000 8.23229000 8.23502000 8.23805720 0.00381917 121 1520619540 2018.03.09 18:19 8.23253000 8.23103000 8.22929000 8.23253000 8.23738795 0.00420253 207 1520619600 2018.03.09 18:20 8.23103000 8.22980000 8.22935000 8.23147000 8.23666528 0.00465385 192 1520619660 2018.03.09 18:21 8.22973000 8.23113000 8.22959000 8.23222000 8.23613811 0.00478669 165 1520619720 2018.03.09 18:22 8.23113000 8.23089000 8.22873000 8.23183000 8.23563829 0.00484543 177 1520619780 2018.03.09 18:23 8.23096000 8.23258000 8.23081000 8.23395000 8.23534703 0.00461538 151 1520619840 2018.03.09 18:24 8.23286000 8.23338000 8.23255000 8.23373000 8.23515969 0.00402221 93 1520619900 2018.03.09 18:25 8.23342000 8.23434000 8.23339000 8.23545000 8.23508163 0.00363348 97 1520619960 2018.03.09 18:26 8.23440000 8.23449000 8.23374000 8.23483000 8.23502528 0.00324447 78 1520620020 2018.03.09 18:27 8.23449000 8.23458000 8.23349000 8.23458000 8.23498287 0.00298879 93 1520620080 2018.03.09 18:28 8.23445000 8.23462000 8.23419000 8.23497000 8.23494831 0.00272326 95 1520620140 2018.03.09 18:29 8.23442000 8.23279000 8.23265000 8.23515000 8.23474276 0.00256761 121 1520620200 2018.03.09 18:30 8.23266000 8.23392000 8.23266000 8.23456000 8.23466440 0.00234714 162 1520620260 2018.03.09 18:31 8.23393000 8.23605000 8.23393000 8.23632000 8.23479636 0.00222318 93 1520620320 2018.03.09 18:32 8.23618000 8.23755000 8.23577000 8.23785000 8.23505861 0.00232341 79 1520620380 2018.03.09 18:33 8.23755000 8.23651000 8.23596000 8.23806000 8.23519684 0.00242784 90 1520620440 2018.03.09 18:34 8.23651000 8.23461000 8.23461000 8.23665000 8.23514095 0.00238492 90 1520620500 2018.03.09 18:35 8.23481000 8.23542000 8.23395000 8.23542000 8.23516753 0.00239698 73 1520620560 2018.03.09 18:36 8.23570000 8.23659000 8.23524000 8.23769000 8.23530300 0.00249122 102 1520620620 2018.03.09 18:37 8.23666000 8.23950000 8.23654000 8.23964000 8.23570272 0.00285639 84 1520620680 2018.03.09 18:38 8.23964000 8.23982000 8.23964000 8.24086000 8.23609484 0.00310796 83 1520620740 2018.03.09 18:39 8.23969000 8.24077000 8.23940000 8.24107000 8.23654009 0.00326684 76 1520620800 2018.03.09 18:40 8.24057000 8.24185000 8.24057000 8.24191000 8.23704580 0.00332384 47 1520620860 2018.03.09 18:41 8.24185000 8.24155000 8.24045000 8.24185000 8.23747477 0.00336394 75 1520620920 2018.03.09 18:42 8.24155000 8.24295000 8.24135000 8.24295000 8.23799622 0.00342546 90 1520620980 2018.03.09 18:43 8.24295000 8.24055000 8.24055000 8.24318000 8.23823944 0.00333048 105 1520621040 2018.03.09 18:44 8.24055000 8.23675000 8.23665000 8.24055000 8.23809759 0.00312485 91 1520621100 2018.03.09 18:45 8.23685000 8.23695000 8.23675000 8.23792000 8.23798829 0.00299701 164 1520621160 2018.03.09 18:46 8.23715000 8.23715000 8.23655000 8.23775000 8.23790845 0.00288748 93 1520621220 2018.03.09 18:47 8.23715000 8.23727000 8.23674000 8.23740000 8.23784765 0.00278878 75 1520621280 2018.03.09 18:48 8.23728000 8.23740000 8.23708000 8.23799000 8.23780502 0.00269517 61 1520621340 2018.03.09 18:49 8.23733000 8.23425000 8.23349000 8.23774000 8.23746644 0.00260716 146 1520621400 2018.03.09 18:50 8.23419000 8.23326000 8.23310000 8.23457000 8.23706583 0.00274061 203 1520621460 2018.03.09 18:51 8.23334000 8.23115000 8.22985000 8.23351000 8.23650242 0.00318121 183 1520621520 2018.03.09 18:52 8.23115000 8.23073000 8.23045000 8.23235000 8.23595266 0.00358568 286 1520621580 2018.03.09 18:53 8.23058000 8.23175000 8.23015000 8.23198000 8.23555241 0.00383850 129 1520621640 2018.03.09 18:54 8.23188000 8.23032000 8.23030000 8.23275000 8.23505408 0.00418920 129 1520621700 2018.03.09 18:55 8.23032000 8.23142000 8.23006000 8.23201000 8.23470798 0.00440366 149 1520621760 2018.03.09 18:56 8.23133000 8.22923000 8.22897000 8.23181000 8.23418627 0.00475151 84 1520621820 2018.03.09 18:57 8.22909000 8.23019000 8.22835000 8.23019000 8.23380567 0.00482810 86 1520621880 2018.03.09 18:58 8.23019000 8.23020000 8.22975000 8.23074000 8.23346227 0.00482551 97 1520621940 2018.03.09 18:59 8.23027000 8.23156000 8.22945000 8.23156000 8.23328111 0.00461763 93 1520622000 2018.03.09 19:00 8.23176000 8.23105000 8.23082000 8.23211000 8.23306862 0.00428620 91 1520622060 2018.03.09 19:01 8.23105000 8.23239000 8.23049000 8.23239000 8.23300399 0.00386004 75 1520622120 2018.03.09 19:02 8.23215000 8.23114000 8.23114000 8.23230000 8.23282647 0.00320018 57 1520622180 2018.03.09 19:03 8.23114000 8.23048000 8.23018000 8.23114000 8.23260299 0.00274619 68 1520622240 2018.03.09 19:04 8.23018000 8.22954000 8.22951000 8.23027000 8.23231128 0.00266473 135 1520622300 2018.03.09 19:05 8.22954000 8.23076000 8.22943000 8.23105000 8.23216354 0.00246848 567 1520622360 2018.03.09 19:06 8.23085000 8.22892000 8.22892000 8.23146000 8.23185463 0.00227038 349 1520622420 2018.03.09 19:07 8.22892000 8.23042000 8.22853000 8.23102000 8.23171800 0.00191325 139 1520622480 2018.03.09 19:08 8.23047000 8.23142000 8.22986000 8.23156000 8.23168962 0.00141820 83 1520622540 2018.03.09 19:09 8.23122000 8.23034000 8.22990000 8.23151000 8.23156108 0.00125135 113 1520622600 2018.03.09 19:10 8.23027000 8.23169000 8.23019000 8.23214000 8.23157336 0.00120118 103 1520622660 2018.03.09 19:11 8.23169000 8.23092000 8.23025000 8.23181000 8.23151114 0.00116332 109 1520622720 2018.03.09 19:12 8.23081000 8.23118000 8.22974000 8.23166000 8.23147960 0.00113182 99 1520622780 2018.03.09 19:13 8.23103000 8.23210000 8.23076000 8.23249000 8.23153868 0.00117674 75 1520622840 2018.03.09 19:14 8.23210000 8.23065000 8.23020000 8.23210000 8.23145405 0.00110846 69 1520622900 2018.03.09 19:15 8.23065000 8.23031000 8.23005000 8.23113000 8.23134509 0.00107097 42 1520622960 2018.03.09 19:16 8.23031000 8.23111000 8.23008000 8.23111000 8.23132270 0.00095025 47 1520623020 2018.03.09 19:17 8.23105000 8.23264000 8.23105000 8.23264000 8.23144816 0.00101838 46 1520623080 2018.03.09 19:18 8.23264000 8.23343000 8.23232000 8.23344000 8.23163691 0.00114965 51 1520623140 2018.03.09 19:19 8.23317000 8.23405000 8.23290000 8.23407000 8.23186672 0.00136154 61 1520623200 2018.03.09 19:20 8.23405000 8.23489000 8.23374000 8.23511000 8.23215465 0.00161808 91 1520623260 2018.03.09 19:21 8.23489000 8.23447000 8.23391000 8.23504000 8.23237516 0.00179182 62 1520623320 2018.03.09 19:22 8.23447000 8.23306000 8.23306000 8.23474000 8.23244039 0.00180574 57 1520623380 2018.03.09 19:23 8.23306000 8.23461000 8.23306000 8.23502000 8.23264702 0.00189755 77 1520623440 2018.03.09 19:24 8.23469000 8.23337000 8.23337000 8.23476000 8.23271587 0.00179879 87 1520623500 2018.03.09 19:25 8.23337000 8.23424000 8.23304000 8.23429000 8.23286103 0.00182592 103 1520623560 2018.03.09 19:26 8.23424000 8.23387000 8.23387000 8.23485000 8.23295712 0.00164278 58 1520623620 2018.03.09 19:27 8.23358000 8.23370000 8.23296000 8.23372000 8.23302787 0.00156833 53 1520623680 2018.03.09 19:28 8.23370000 8.23329000 8.23319000 8.23392000 8.23305283 0.00153331 60 1520623740 2018.03.09 19:29 8.23361000 8.23338000 8.23338000 8.23405000 8.23308399 0.00141497 30 1520623800 2018.03.09 19:30 8.23338000 8.23266000 8.23213000 8.23338000 8.23304361 0.00137857 53 1520623860 2018.03.09 19:31 8.23266000 8.23213000 8.23168000 8.23294000 8.23295660 0.00130737 51 1520623920 2018.03.09 19:32 8.23188000 8.22982000 8.22982000 8.23257000 8.23265788 0.00144643 79 1520623980 2018.03.09 19:33 8.22974000 8.23044000 8.22967000 8.23096000 8.23244665 0.00155876 67 1520624040 2018.03.09 19:34 8.23037000 8.22930000 8.22881000 8.23038000 8.23214697 0.00174016 65 1520624100 2018.03.09 19:35 8.22943000 8.22819000 8.22799000 8.22967000 8.23177012 0.00203722 53 1520624160 2018.03.09 19:36 8.22844000 8.22754000 8.22709000 8.22851000 8.23136725 0.00239510 68 1520624220 2018.03.09 19:37 8.22767000 8.22774000 8.22717000 8.22811000 8.23102180 0.00264845 70 1520624280 2018.03.09 19:38 8.22761000 8.22821000 8.22742000 8.22842000 8.23075401 0.00277261 83 1520624340 2018.03.09 19:39 8.22832000 8.22876000 8.22791000 8.22915000 8.23056410 0.00278066 70 1520624400 2018.03.09 19:40 8.22876000 8.23103000 8.22876000 8.23103000 8.23060847 0.00259365 105 1520624460 2018.03.09 19:41 8.23103000 8.23127000 8.23103000 8.23380000 8.23067147 0.00243235 127 1520624520 2018.03.09 19:42 8.23127000 8.23288000 8.23127000 8.23310000 8.23088181 0.00237608 64 1520624580 2018.03.09 19:43 8.23281000 8.23153000 8.23141000 8.23281000 8.23094354 0.00222268 76 1520624640 2018.03.09 19:44 8.23138000 8.23083000 8.23067000 8.23195000 8.23093273 0.00215611 56 1520624700 2018.03.09 19:45 8.23083000 8.23200000 8.23060000 8.23217000 8.23103437 0.00204207 74 1520624760 2018.03.09 19:46 8.23200000 8.23188000 8.23114000 8.23214000 8.23111491 0.00196044 68 1520624820 2018.03.09 19:47 8.23188000 8.23205000 8.23173000 8.23214000 8.23120397 0.00190433 37 1520624880 2018.03.09 19:48 8.23205000 8.23112000 8.23112000 8.23205000 8.23119597 0.00184398 47 1520624940 2018.03.09 19:49 8.23112000 8.23052000 8.22988000 8.23112000 8.23113159 0.00176025 79 1520625000 2018.03.09 19:50 8.23052000 8.23086000 8.23022000 8.23115000 8.23110573 0.00171711 37 1520625060 2018.03.09 19:51 8.23096000 8.23089000 8.23056000 8.23124000 8.23108518 0.00169334 42 1520625120 2018.03.09 19:52 8.23089000 8.23183000 8.23072000 8.23201000 8.23115612 0.00170622 49 1520625180 2018.03.09 19:53 8.23203000 8.23226000 8.23155000 8.23233000 8.23126125 0.00175733 75 1520625240 2018.03.09 19:54 8.23212000 8.23253000 8.23162000 8.23272000 8.23138208 0.00176850 62 1520625300 2018.03.09 19:55 8.23253000 8.23311000 8.23253000 8.23372000 8.23154664 0.00171444 93 1520625360 2018.03.09 19:56 8.23311000 8.23310000 8.23235000 8.23342000 8.23169458 0.00154138 70 1520625420 2018.03.09 19:57 8.23305000 8.23434000 8.23273000 8.23434000 8.23194653 0.00144227 83 1520625480 2018.03.09 19:58 8.23434000 8.23364000 8.23350000 8.23455000 8.23210781 0.00126166 63 1520625540 2018.03.09 19:59 8.23364000 8.23662000 8.23364000 8.23712000 8.23253754 0.00146368 136 1520625600 2018.03.09 20:00 8.23654000 8.23690000 8.23554000 8.23752000 8.23295302 0.00178254 77 1520625660 2018.03.09 20:01 8.23729000 8.23763000 8.23662000 8.23796000 8.23339844 0.00210739 71 1520625720 2018.03.09 20:02 8.23747000 8.23741000 8.23689000 8.23780000 8.23378050 0.00237541 68 1520625780 2018.03.09 20:03 8.23747000 8.23743000 8.23707000 8.23817000 8.23412807 0.00254501 59 1520625840 2018.03.09 20:04 8.23756000 8.23452000 8.23450000 8.23769000 8.23416539 0.00244679 44 1520625900 2018.03.09 20:05 8.23452000 8.23507000 8.23441000 8.23557000 8.23425155 0.00242557 46 1520625960 2018.03.09 20:06 8.23500000 8.23346000 8.23314000 8.23500000 8.23417616 0.00235918 26 1520626020 2018.03.09 20:07 8.23342000 8.23422000 8.23315000 8.23432000 8.23418034 0.00231136 36 1520626080 2018.03.09 20:08 8.23397000 8.23463000 8.23349000 8.23523000 8.23422316 0.00221299 39 1520626140 2018.03.09 20:09 8.23463000 8.23450000 8.23394000 8.23466000 8.23424953 0.00205302 34 1520626200 2018.03.09 20:10 8.23449000 8.23566000 8.23423000 8.23626000 8.23438386 0.00192199 33 1520626260 2018.03.09 20:11 8.23566000 8.23609000 8.23518000 8.23665000 8.23454635 0.00177129 69 1520626320 2018.03.09 20:12 8.23621000 8.23601000 8.23564000 8.23653000 8.23468574 0.00166755 42 1520626380 2018.03.09 20:13 8.23625000 8.23760000 8.23567000 8.23767000 8.23496329 0.00164002 94 1520626440 2018.03.09 20:14 8.23761000 8.23715000 8.23683000 8.23769000 8.23517155 0.00157210 28 1520626500 2018.03.09 20:15 8.23728000 8.23656000 8.23625000 8.23732000 8.23530378 0.00150081 48 1520626560 2018.03.09 20:16 8.23664000 8.23767000 8.23621000 8.23780000 8.23552914 0.00144626 56 1520626620 2018.03.09 20:17 8.23785000 8.23745000 8.23745000 8.23835000 8.23571208 0.00143618 31 1520626680 2018.03.09 20:18 8.23749000 8.23794000 8.23749000 8.23835000 8.23592426 0.00138674 56 1520626740 2018.03.09 20:19 8.23785000 8.23513000 8.23513000 8.23785000 8.23584862 0.00140374 51 1520626800 2018.03.09 20:20 8.23513000 8.23346000 8.23343000 8.23513000 8.23562113 0.00152046 43 1520626860 2018.03.09 20:21 8.23315000 8.23196000 8.23162000 8.23315000 8.23527245 0.00171872 61 1520626920 2018.03.09 20:22 8.23193000 8.23142000 8.23101000 8.23193000 8.23490555 0.00192178 39 1520626980 2018.03.09 20:23 8.23144000 8.23323000 8.23127000 8.23330000 8.23474597 0.00190528 51 1520627040 2018.03.09 20:24 8.23310000 8.23255000 8.23255000 8.23359000 8.23453683 0.00201382 42 1520627100 2018.03.09 20:25 8.23282000 8.23502000 8.23282000 8.23516000 8.23458285 0.00200114 51 1520627160 2018.03.09 20:26 8.23496000 8.23431000 8.23374000 8.23514000 8.23455686 0.00199355 39 1520627220 2018.03.09 20:27 8.23424000 8.23394000 8.23306000 8.23425000 8.23449811 0.00201408 50 1520627280 2018.03.09 20:28 8.23394000 8.23339000 8.23299000 8.23412000 8.23439258 0.00206036 42 1520627340 2018.03.09 20:29 8.23326000 8.23275000 8.23234000 8.23335000 8.23423614 0.00214075 77 1520627400 2018.03.09 20:30 8.23295000 8.23384000 8.23249000 8.23397000 8.23419842 0.00213045 87 1520627460 2018.03.09 20:31 8.23391000 8.23444000 8.23391000 8.23515000 8.23422142 0.00208233 48 1520627520 2018.03.09 20:32 8.23477000 8.23418000 8.23378000 8.23491000 8.23421748 0.00204451 39 1520627580 2018.03.09 20:33 8.23433000 8.23401000 8.23381000 8.23458000 8.23419772 0.00190327 35 1520627640 2018.03.09 20:34 8.23394000 8.23589000 8.23394000 8.23596000 8.23435889 0.00180893 45 1520627700 2018.03.09 20:35 8.23574000 8.23683000 8.23555000 8.23701000 8.23459423 0.00182706 23 1520627760 2018.03.09 20:36 8.23683000 8.23682000 8.23644000 8.23785000 8.23480621 0.00179673 34 1520627820 2018.03.09 20:37 8.23682000 8.23606000 8.23606000 8.23682000 8.23492562 0.00175458 10 1520627880 2018.03.09 20:38 8.23623000 8.23611000 8.23571000 8.23638000 8.23503842 0.00168987 13 1520627940 2018.03.09 20:39 8.23627000 8.23753000 8.23627000 8.23795000 8.23527571 0.00187912 22 1520628000 2018.03.09 20:40 8.23736000 8.23724000 8.23658000 8.23766000 8.23546279 0.00196367 20 1520628060 2018.03.09 20:41 8.23724000 8.23766000 8.23724000 8.23817000 8.23567204 0.00194410 22 1520628120 2018.03.09 20:42 8.23743000 8.23634000 8.23634000 8.23743000 8.23573566 0.00172447 22 1520628180 2018.03.09 20:43 8.23625000 8.23621000 8.23558000 8.23664000 8.23578083 0.00164818 66 1520628240 2018.03.09 20:44 8.23611000 8.23553000 8.23523000 8.23635000 8.23575695 0.00147660 60 1520628300 2018.03.09 20:45 8.23560000 8.23599000 8.23557000 8.23676000 8.23577914 0.00147305 48 1520628360 2018.03.09 20:46 8.23599000 8.23613000 8.23569000 8.23641000 8.23581256 0.00144392 36 1520628420 2018.03.09 20:47 8.23596000 8.23551000 8.23538000 8.23600000 8.23578374 0.00137988 31 1520628480 2018.03.09 20:48 8.23551000 8.23592000 8.23522000 8.23606000 8.23579672 0.00127262 31 1520628540 2018.03.09 20:49 8.23580000 8.23474000 8.23474000 8.23615000 8.23569608 0.00110992 27 1520628600 2018.03.09 20:50 8.23472000 8.23434000 8.23434000 8.23537000 8.23556693 0.00110193 58 1520628660 2018.03.09 20:51 8.23434000 8.23493000 8.23421000 8.23536000 8.23550627 0.00110224 35 1520628720 2018.03.09 20:52 8.23482000 8.23527000 8.23454000 8.23527000 8.23548377 0.00107256 31 1520628780 2018.03.09 20:53 8.23522000 8.23572000 8.23515000 8.23596000 8.23550627 0.00101001 36 1520628840 2018.03.09 20:54 8.23593000 8.23555000 8.23555000 8.23597000 8.23551043 0.00100428 38 1520628900 2018.03.09 20:55 8.23555000 8.23535000 8.23525000 8.23555000 8.23549515 0.00096768 9 1520628960 2018.03.09 20:56 8.23528000 8.23564000 8.23525000 8.23584000 8.23550895 0.00091598 21 1520629020 2018.03.09 20:57 8.23558000 8.23764000 8.23558000 8.23792000 8.23571190 0.00095182 43 1520629080 2018.03.09 20:58 8.23747000 8.23696000 8.23679000 8.23777000 8.23583077 0.00095875 62 1520629140 2018.03.09 20:59 8.23698000 8.23667000 8.23667000 8.23758000 8.23591070 0.00089143 53 1520629200 2018.03.09 21:00 8.23668000 8.23726000 8.23609000 8.23733000 8.23603920 0.00089393 53 1520629260 2018.03.09 21:01 8.23730000 8.23674000 8.23640000 8.23746000 8.23610594 0.00084405 35 1520629320 2018.03.09 21:02 8.23645000 8.23677000 8.23639000 8.23683000 8.23616919 0.00086964 41 1520629380 2018.03.09 21:03 8.23679000 8.23641000 8.23641000 8.23679000 8.23619212 0.00087722 15 1520629440 2018.03.09 21:04 8.23646000 8.23646000 8.23605000 8.23665000 8.23621763 0.00087272 31 1520629500 2018.03.09 21:05 8.23646000 8.23607000 8.23607000 8.23646000 8.23620357 0.00086852 13 1520629560 2018.03.09 21:06 8.23615000 8.23633000 8.23607000 8.23647000 8.23621561 0.00087153 18 1520629620 2018.03.09 21:07 8.23640000 8.23626000 8.23604000 8.23672000 8.23621984 0.00085800 33 1520629680 2018.03.09 21:08 8.23626000 8.23657000 8.23626000 8.23663000 8.23625319 0.00086486 33 1520629740 2018.03.09 21:09 8.23670000 8.23647000 8.23647000 8.23682000 8.23627384 0.00079980 16 1520629800 2018.03.09 21:10 8.23627000 8.23578000 8.23555000 8.23627000 8.23622681 0.00068129 34 1520629860 2018.03.09 21:11 8.23591000 8.23613000 8.23591000 8.23623000 8.23621759 0.00061808 17 1520629920 2018.03.09 21:12 8.23613000 8.23624000 8.23613000 8.23624000 8.23621972 0.00058016 10 1520629980 2018.03.09 21:13 8.23619000 8.23615000 8.23615000 8.23650000 8.23621308 0.00057133 16 1520630040 2018.03.09 21:14 8.23593000 8.23631000 8.23484000 8.23682000 8.23622231 0.00054894 62 1520630100 2018.03.09 21:15 8.23631000 8.23564000 8.23562000 8.23631000 8.23616685 0.00055300 26 1520630160 2018.03.09 21:16 8.23562000 8.23587000 8.23562000 8.23601000 8.23613858 0.00055891 16 1520630220 2018.03.09 21:17 8.23584000 8.23633000 8.23584000 8.23654000 8.23615681 0.00043972 27 1520630280 2018.03.09 21:18 8.23621000 8.23597000 8.23557000 8.23657000 8.23613902 0.00041112 55 1520630340 2018.03.09 21:19 8.23621000 8.23478000 8.23478000 8.23680000 8.23600959 0.00053554 51 1520630400 2018.03.09 21:20 8.23478000 8.23401000 8.23401000 8.23486000 8.23581915 0.00068244 45 1520630460 2018.03.09 21:21 8.23401000 8.23469000 8.23401000 8.23513000 8.23571161 0.00072757 38 1520630520 2018.03.09 21:22 8.23483000 8.23339000 8.23339000 8.23530000 8.23549051 0.00090979 55 1520630580 2018.03.09 21:23 8.23330000 8.23245000 8.23205000 8.23330000 8.23520094 0.00117985 65 1520630640 2018.03.09 21:24 8.23245000 8.23175000 8.23174000 8.23253000 8.23487228 0.00145619 33 1520630700 2018.03.09 21:25 8.23177000 8.23186000 8.23177000 8.23249000 8.23458539 0.00165636 29 1520630760 2018.03.09 21:26 8.23182000 8.23192000 8.23180000 8.23215000 8.23433155 0.00178471 22 1520630820 2018.03.09 21:27 8.23194000 8.23198000 8.23147000 8.23198000 8.23410759 0.00187014 26 1520630880 2018.03.09 21:28 8.23194000 8.23214000 8.23181000 8.23224000 8.23392020 0.00188875 16 1520630940 2018.03.09 21:29 8.23214000 8.23214000 8.23214000 8.23214000 8.23375066 0.00188423 3 1520631000 2018.03.09 21:30 8.23221000 8.23246000 8.23221000 8.23266000 8.23362774 0.00187917 30 1520631060 2018.03.09 21:31 8.23276000 8.23181000 8.23181000 8.23388000 8.23345462 0.00187236 36 1520631120 2018.03.09 21:32 8.23182000 8.23238000 8.23182000 8.23258000 8.23335227 0.00179905 32 1520631180 2018.03.09 21:33 8.23238000 8.23144000 8.23144000 8.23238000 8.23317015 0.00176143 25 1520631240 2018.03.09 21:34 8.23144000 8.23145000 8.23111000 8.23167000 8.23300633 0.00167386 33 1520631300 2018.03.09 21:35 8.23145000 8.23145000 8.23145000 8.23179000 8.23285811 0.00161251 15 1520631360 2018.03.09 21:36 8.23147000 8.23179000 8.23145000 8.23180000 8.23275638 0.00148463 16 1520631420 2018.03.09 21:37 8.23179000 8.23179000 8.23179000 8.23186000 8.23266435 0.00126046 16 1520631480 2018.03.09 21:38 8.23179000 8.23109000 8.23109000 8.23179000 8.23251441 0.00104455 20 1520631540 2018.03.09 21:39 8.23085000 8.23093000 8.23085000 8.23093000 8.23236351 0.00093356 2 1520631600 2018.03.09 21:40 8.23085000 8.23067000 8.23067000 8.23138000 8.23220223 0.00088395 13 1520631660 2018.03.09 21:41 8.23061000 8.23146000 8.23055000 8.23146000 8.23213154 0.00067087 12 1520631720 2018.03.09 21:42 8.23121000 8.23145000 8.23121000 8.23145000 8.23206663 0.00058733 2 1520631780 2018.03.09 21:43 8.23170000 8.23254000 8.23170000 8.23254000 8.23211171 0.00061778 16 1520631840 2018.03.09 21:44 8.23226000 8.23183000 8.23183000 8.23226000 8.23208488 0.00059938 16 1520631900 2018.03.09 21:45 8.23190000 8.23214000 8.23190000 8.23221000 8.23209013 0.00060042 18 1520631960 2018.03.09 21:46 8.23214000 8.23155000 8.23111000 8.23223000 8.23203869 0.00058195 30 1520632020 2018.03.09 21:47 8.23155000 8.23162000 8.23155000 8.23167000 8.23199882 0.00056777 22 1520632080 2018.03.09 21:48 8.23176000 8.23190000 8.23176000 8.23205000 8.23198940 0.00056233 11 1520632140 2018.03.09 21:49 8.23216000 8.23218000 8.23186000 8.23218000 8.23200756 0.00057259 8 1520632200 2018.03.09 21:50 8.23218000 8.23182000 8.23182000 8.23218000 8.23198969 0.00055448 7 1520632260 2018.03.09 21:51 8.23194000 8.23186000 8.23186000 8.23214000 8.23197734 0.00054667 5 1520632320 2018.03.09 21:52 8.23215000 8.23282000 8.23187000 8.23294000 8.23205760 0.00061561 14 1520632380 2018.03.09 21:53 8.23289000 8.23318000 8.23282000 8.23331000 8.23216449 0.00070322 16 1520632440 2018.03.09 21:54 8.23345000 8.23244000 8.23244000 8.23345000 8.23219073 0.00070090 25 1520632500 2018.03.09 21:55 8.23235000 8.23208000 8.23179000 8.23245000 8.23218018 0.00067640 22 1520632560 2018.03.09 21:56 8.23208000 8.23318000 8.23189000 8.23322000 8.23227540 0.00074650 19 1520632620 2018.03.09 21:57 8.23328000 8.23291000 8.23286000 8.23328000 8.23233584 0.00077761 13 1520632680 2018.03.09 21:58 8.23307000 8.23245000 8.23245000 8.23310000 8.23234671 0.00073079 15 1520632740 2018.03.09 21:59 8.23245000 8.23322000 8.23208000 8.23322000 8.23242988 0.00071342 32 1520632800 2018.03.09 22:00 8.23322000 8.23351000 8.23322000 8.23416000 8.23253275 0.00066956 20 1520632860 2018.03.09 22:01 8.23373000 8.23340000 8.23315000 8.23406000 8.23261535 0.00067562 16 1520632920 2018.03.09 22:02 8.23363000 8.23363000 8.23363000 8.23363000 8.23271198 0.00068495 1 1520632980 2018.03.09 22:03 8.23342000 8.23283000 8.23279000 8.23342000 8.23272322 0.00068749 6 1520633040 2018.03.09 22:04 8.23264000 8.23265000 8.23225000 8.23284000 8.23271625 0.00065644 8 1520633100 2018.03.09 22:05 8.23255000 8.23315000 8.23241000 8.23338000 8.23275756 0.00065837 11 1520633160 2018.03.09 22:06 8.23300000 8.23294000 8.23275000 8.23316000 8.23277493 0.00060408 6 1520633220 2018.03.09 22:07 8.23317000 8.23298000 8.23278000 8.23317000 8.23279446 0.00054902 5 1520633280 2018.03.09 22:08 8.23275000 8.23175000 8.23069000 8.23419000 8.23269499 0.00056286 75 1520633340 2018.03.09 22:09 8.23151000 8.23308000 8.23049000 8.23308000 8.23273166 0.00055231 48 1520633400 2018.03.09 22:10 8.23281000 8.23454000 8.23281000 8.23478000 8.23290388 0.00062317 29 1520633460 2018.03.09 22:11 8.23477000 8.23523000 8.23455000 8.23545000 8.23312542 0.00075316 20 1520633520 2018.03.09 22:12 8.23502000 8.23552000 8.23455000 8.23552000 8.23335347 0.00092304 11 1520633580 2018.03.09 22:13 8.23534000 8.23748000 8.23514000 8.23748000 8.23374647 0.00133479 25 1520633640 2018.03.09 22:14 8.23730000 8.23703000 8.23675000 8.23751000 8.23405919 0.00154143 14 1520633700 2018.03.09 22:15 8.23727000 8.23794000 8.23727000 8.23794000 8.23442879 0.00177059 4 1520633760 2018.03.09 22:16 8.23773000 8.23736000 8.23736000 8.23798000 8.23470795 0.00192443 11 1520633820 2018.03.09 22:17 8.23757000 8.23804000 8.23734000 8.23826000 8.23502529 0.00209044 17 1520633880 2018.03.09 22:18 8.23827000 8.23868000 8.23827000 8.23869000 8.23537336 0.00224061 5 1520633940 2018.03.09 22:19 8.23845000 8.23846000 8.23802000 8.23867000 8.23566733 0.00235901 9 1520634000 2018.03.09 22:20 8.23825000 8.23757000 8.23757000 8.23827000 8.23584853 0.00238971 7 1520634060 2018.03.09 22:21 8.23780000 8.23823000 8.23780000 8.23844000 8.23607534 0.00243407 7 1520634120 2018.03.09 22:22 8.23846000 8.23828000 8.23804000 8.23851000 8.23628531 0.00246493 6 1520634180 2018.03.09 22:23 8.23854000 8.23781000 8.23781000 8.23934000 8.23643052 0.00239117 15 1520634240 2018.03.09 22:24 8.23759000 8.23826000 8.23756000 8.23826000 8.23660475 0.00229682 7 1520634300 2018.03.09 22:25 8.23849000 8.23891000 8.23849000 8.23891000 8.23682430 0.00224423 3 1520634360 2018.03.09 22:26 8.23908000 8.23906000 8.23866000 8.23908000 8.23703722 0.00214086 13 1520634420 2018.03.09 22:27 8.23923000 8.24057000 8.23915000 8.24081000 8.23737368 0.00209634 24 1520634480 2018.03.09 22:28 8.24080000 8.24422000 8.24005000 8.24481000 8.23802571 0.00223798 52 1520634540 2018.03.09 22:29 8.24386000 8.24341000 8.24294000 8.24407000 8.23853850 0.00227727 58 1520634600 2018.03.09 22:30 8.24341000 8.24303000 8.24262000 8.24341000 8.23896626 0.00232238 13 1520634660 2018.03.09 22:31 8.24291000 8.24255000 8.24255000 8.24325000 8.23930757 0.00231275 22 1520634720 2018.03.09 22:32 8.24236000 8.24137000 8.24124000 8.24256000 8.23950399 0.00220031 30 1520634780 2018.03.09 22:33 8.24137000 8.24162000 8.24137000 8.24218000 8.23970552 0.00220324 28 1520634840 2018.03.09 22:34 8.24152000 8.23987000 8.23987000 8.24223000 8.23972118 0.00212042 32 1520634900 2018.03.09 22:35 8.23987000 8.24021000 8.23987000 8.24058000 8.23976774 0.00208262 18 1520634960 2018.03.09 22:36 8.24021000 8.23984000 8.23984000 8.24021000 8.23977462 0.00201111 21 1520635020 2018.03.09 22:37 8.23982000 8.23963000 8.23952000 8.24048000 8.23976084 0.00197579 27 1520635080 2018.03.09 22:38 8.23963000 8.24080000 8.23911000 8.24112000 8.23985981 0.00195580 23 1520635140 2018.03.09 22:39 8.24097000 8.24014000 8.23990000 8.24097000 8.23988650 0.00192613 15 1520635200 2018.03.09 22:40 8.24037000 8.24053000 8.23969000 8.24056000 8.23994778 0.00184421 16 1520635260 2018.03.09 22:41 8.24032000 8.23948000 8.23925000 8.24032000 8.23990323 0.00182041 13 1520635320 2018.03.09 22:42 8.23975000 8.23979000 8.23956000 8.24000000 8.23989245 0.00178800 11 1520635380 2018.03.09 22:43 8.23957000 8.23974000 8.23950000 8.23996000 8.23987793 0.00173307 6 1520635440 2018.03.09 22:44 8.23952000 8.23984000 8.23928000 8.23991000 8.23987432 0.00169673 20 1520635500 2018.03.09 22:45 8.23990000 8.23956000 8.23953000 8.23990000 8.23984438 0.00170042 14 1520635560 2018.03.09 22:46 8.23953000 8.23960000 8.23953000 8.23998000 8.23982111 0.00170535 10 1520635620 2018.03.09 22:47 8.23959000 8.24021000 8.23959000 8.24050000 8.23985814 0.00167889 23 1520635680 2018.03.09 22:48 8.24014000 8.24011000 8.23982000 8.24024000 8.23988213 0.00135542 18 1520635740 2018.03.09 22:49 8.24011000 8.24071000 8.24001000 8.24071000 8.23996098 0.00108107 14 1520635800 2018.03.09 22:50 8.24067000 8.24284000 8.24067000 8.24284000 8.24023517 0.00096673 47 1520635860 2018.03.09 22:51 8.24284000 8.24278000 8.24246000 8.24345000 8.24047753 0.00097625 59 1520635920 2018.03.09 22:52 8.24264000 8.24238000 8.24237000 8.24339000 8.24065872 0.00106051 51 1520635980 2018.03.09 22:53 8.24254000 8.24237000 8.24192000 8.24291000 8.24082170 0.00113851 34 1520636040 2018.03.09 22:54 8.24225000 8.24210000 8.24187000 8.24251000 8.24094344 0.00118042 43 1520636100 2018.03.09 22:55 8.24224000 8.24215000 8.24178000 8.24274000 8.24105835 0.00122537 30 1520636160 2018.03.09 22:56 8.24205000 8.24235000 8.24175000 8.24298000 8.24118137 0.00125530 54 1520636220 2018.03.09 22:57 8.24235000 8.24203000 8.24192000 8.24344000 8.24126219 0.00123744 46 1520636280 2018.03.09 22:58 8.24203000 8.24112000 8.24107000 8.24203000 8.24124865 0.00123062 36 1520636340 2018.03.09 22:59 8.24128000 8.24148000 8.24116000 8.24187000 8.24127068 0.00121017 72 1520636400 2018.03.09 23:00 8.24167000 8.24250000 8.24167000 8.24366000 8.24138776 0.00124619 42 1520636460 2018.03.09 23:01 8.24251000 8.24254000 8.24251000 8.24288000 8.24149750 0.00121099 14 1520636520 2018.03.09 23:02 8.24233000 8.24134000 8.24134000 8.24237000 8.24148250 0.00114843 22 1520636580 2018.03.09 23:03 8.24150000 8.24097000 8.24097000 8.24236000 8.24143369 0.00108596 20 1520636640 2018.03.09 23:04 8.24090000 8.24026000 8.24003000 8.24090000 8.24132191 0.00106856 20 1520636700 2018.03.09 23:05 8.24003000 8.23959000 8.23956000 8.24017000 8.24115696 0.00110142 14 1520636760 2018.03.09 23:06 8.23964000 8.24065000 8.23964000 8.24074000 8.24110868 0.00106890 37 1520636820 2018.03.09 23:07 8.24061000 8.24143000 8.24054000 8.24161000 8.24113928 0.00103880 60 1520636880 2018.03.09 23:08 8.24129000 8.24061000 8.24033000 8.24139000 8.24108888 0.00104410 85 1520636940 2018.03.09 23:09 8.24061000 8.23994000 8.23991000 8.24086000 8.24097946 0.00112541 31 1520637000 2018.03.09 23:10 8.23995000 8.24025000 8.23995000 8.24055000 8.24090999 0.00109049 42 1520637060 2018.03.09 23:11 8.24039000 8.24001000 8.24001000 8.24097000 8.24082427 0.00106284 65 1520637120 2018.03.09 23:12 8.24007000 8.24019000 8.23986000 8.24033000 8.24076387 0.00103780 31 1520637180 2018.03.09 23:13 8.24019000 8.24061000 8.24011000 8.24067000 8.24074921 0.00097953 47 1520637240 2018.03.09 23:14 8.24054000 8.24038000 8.24026000 8.24067000 8.24071405 0.00094623 37 1520637300 2018.03.09 23:15 8.24038000 8.24096000 8.24038000 8.24112000 8.24073747 0.00088559 24 1520637360 2018.03.09 23:16 8.24107000 8.24096000 8.24075000 8.24130000 8.24075867 0.00080665 20 1520637420 2018.03.09 23:17 8.24096000 8.24074000 8.24071000 8.24133000 8.24075689 0.00075507 21 1520637480 2018.03.09 23:18 8.24070000 8.24108000 8.24065000 8.24108000 8.24078766 0.00075203 17 1520637540 2018.03.09 23:19 8.24098000 8.24081000 8.24070000 8.24107000 8.24078979 0.00073593 22 1520637600 2018.03.09 23:20 8.24074000 8.24045000 8.24043000 8.24079000 8.24075743 0.00062898 21 1520637660 2018.03.09 23:21 8.24045000 8.24090000 8.24030000 8.24096000 8.24077101 0.00049197 21 1520637720 2018.03.09 23:22 8.24090000 8.24119000 8.24048000 8.24119000 8.24081091 0.00049994 28 1520637780 2018.03.09 23:23 8.24130000 8.24152000 8.24130000 8.24152000 8.24087844 0.00055072 6 1520637840 2018.03.09 23:24 8.24175000 8.24209000 8.24175000 8.24210000 8.24099383 0.00063867 5 1520637900 2018.03.09 23:25 8.24212000 8.24230000 8.24212000 8.24240000 8.24111823 0.00066712 6 1520637960 2018.03.09 23:26 8.24233000 8.24258000 8.24202000 8.24281000 8.24125744 0.00077920 27 1520638020 2018.03.09 23:27 8.24258000 8.24401000 8.24195000 8.24441000 8.24151959 0.00107087 59 1520638080 2018.03.09 23:28 8.24389000 8.24268000 8.24246000 8.24389000 8.24163011 0.00112225 18 1520638140 2018.03.09 23:29 8.24259000 8.24479000 8.24259000 8.24536000 8.24193105 0.00135273 44 1520638200 2018.03.09 23:30 8.24479000 8.24511000 8.24450000 8.24523000 8.24223381 0.00156359 43 1520638260 2018.03.09 23:31 8.24496000 8.24404000 8.24402000 8.24511000 8.24240582 0.00158606 23 1520638320 2018.03.09 23:32 8.24440000 8.24379000 8.24379000 8.24440000 8.24253765 0.00157392 5 1520638380 2018.03.09 23:33 8.24395000 8.24343000 8.24343000 8.24424000 8.24262264 0.00154838 10 1520638440 2018.03.09 23:34 8.24325000 8.23965000 8.23965000 8.24345000 8.24233953 0.00155004 12 1520638500 2018.03.09 23:35 8.23942000 8.24057000 8.23942000 8.24258000 8.24217100 0.00155671 16 1520638560 2018.03.09 23:36 8.24120000 8.24167000 8.24120000 8.24167000 8.24212329 0.00153777 4 1520638620 2018.03.09 23:37 8.24147000 8.24484000 8.24147000 8.24486000 8.24238202 0.00160461 24 1520638680 2018.03.09 23:38 8.24516000 8.24516000 8.24516000 8.24516000 8.24264659 0.00168572 6 1520638740 2018.03.09 23:39 8.24516000 8.24515000 8.24465000 8.24525000 8.24288501 0.00172393 10 1520638800 2018.03.09 23:40 8.24573000 8.24476000 8.24476000 8.24578000 8.24306358 0.00168463 15 1520638860 2018.03.09 23:41 8.24476000 8.24549000 8.24440000 8.24686000 8.24329467 0.00169402 16 1520638920 2018.03.09 23:42 8.24549000 8.24569000 8.24443000 8.24669000 8.24352280 0.00170557 16 1520638980 2018.03.09 23:43 8.24569000 8.24511000 8.24511000 8.24569000 8.24367396 0.00167932 4 1520639040 2018.03.09 23:44 8.24590000 8.24822000 8.24590000 8.24822000 8.24410691 0.00191695 13 1520639100 2018.03.09 23:45 8.24858000 8.23720000 8.23652000 8.24880000 8.24344911 0.00240627 45 1520639160 2018.03.09 23:46 8.23794000 8.23741000 8.23741000 8.23857000 8.24287396 0.00280972 11 1520639220 2018.03.09 23:47 8.23812000 8.23700000 8.23700000 8.23823000 8.24231453 0.00317924 7 1520639280 2018.03.09 23:48 8.23755000 8.23737000 8.23681000 8.24041000 8.24184363 0.00346749 31 1520639340 2018.03.09 23:49 8.23701000 8.23706000 8.23484000 8.23706000 8.24138804 0.00367163 18 1520639400 2018.03.09 23:50 8.23793000 8.24615000 8.23793000 8.24645000 8.24184156 0.00362354 18 1520639460 2018.03.09 23:51 8.24595000 8.24665000 8.24565000 8.24665000 8.24229951 0.00368002 15 1520639520 2018.03.09 23:52 8.24685000 8.24420000 8.24420000 8.24695000 8.24248051 0.00367722 9 1520639580 2018.03.09 23:53 8.24392000 8.24165000 8.24058000 8.24392000 8.24240141 0.00367812 20 1520639640 2018.03.09 23:54 8.24145000 8.24051000 8.24051000 8.24145000 8.24222128 0.00366475 41 1520812800 2018.03.12 00:00 8.22645000 8.23365000 8.22645000 8.23365000 8.24140497 0.00420426 9 1520813040 2018.03.12 00:04 8.23365000 8.23375000 8.23365000 8.23375000 8.24067592 0.00466734 3 1520813100 2018.03.12 00:05 8.23375000 8.23415000 8.23375000 8.23415000 8.24005440 0.00492230 2 1520813160 2018.03.12 00:06 8.23285000 8.23262000 8.23262000 8.23480000 8.23934637 0.00520479 11 1520813220 2018.03.12 00:07 8.23254000 8.23257000 8.23237000 8.23257000 8.23870100 0.00538887 3 1520813280 2018.03.12 00:08 8.23274000 8.23287000 8.23274000 8.23287000 8.23814567 0.00548292 3 1520813340 2018.03.12 00:09 8.23289000 8.23418000 8.23289000 8.23418000 8.23776798 0.00537258 4 1520813400 2018.03.12 00:10 8.23187000 8.23415000 8.23134000 8.23415000 8.23742341 0.00518486 9 1520813520 2018.03.12 00:12 8.23236000 8.23165000 8.23165000 8.23236000 8.23687356 0.00511344 2 1520813580 2018.03.12 00:13 8.23201000 8.23215000 8.23201000 8.23215000 8.23642370 0.00458304 3 1520813640 2018.03.12 00:14 8.23201000 8.23465000 8.23201000 8.23465000 8.23625478 0.00461085 6 1520813700 2018.03.12 00:15 8.23458000 8.23458000 8.23458000 8.23458000 8.23609527 0.00463271 1 1520813820 2018.03.12 00:17 8.23452000 8.23452000 8.23452000 8.23458000 8.23594525 0.00465567 3 1520813880 2018.03.12 00:18 8.23445000 8.23452000 8.23445000 8.23458000 8.23580951 0.00466832 3 1520813940 2018.03.12 00:19 8.23459000 8.23463000 8.23459000 8.23463000 8.23569718 0.00467789 2 1520814000 2018.03.12 00:20 8.23470000 8.23456000 8.23456000 8.23470000 8.23558887 0.00405921 2 1520814060 2018.03.12 00:21 8.23463000 8.23476000 8.23463000 8.23476000 8.23550993 0.00321091 2 1520814120 2018.03.12 00:22 8.23470000 8.23476000 8.23470000 8.23476000 8.23543851 0.00253561 3 1520814180 2018.03.12 00:23 8.23476000 8.23523000 8.23476000 8.23530000 8.23541865 0.00211056 5 1520814240 2018.03.12 00:24 8.23523000 8.23516000 8.23516000 8.23523000 8.23539402 0.00175791 4 1520814300 2018.03.12 00:25 8.23516000 8.23496000 8.23496000 8.23516000 8.23535268 0.00168397 5 1520814360 2018.03.12 00:26 8.23496000 8.23530000 8.23496000 8.23530000 8.23534767 0.00164162 4 1520814480 2018.03.12 00:28 8.23496000 8.23523000 8.23496000 8.23523000 8.23533646 0.00161159 3 1520814540 2018.03.12 00:29 8.23550000 8.23706000 8.23550000 8.23706000 8.23550061 0.00164911 8 1520814600 2018.03.12 00:30 8.23718000 8.23707000 8.23705000 8.23718000 8.23565007 0.00164468 4 1520814660 2018.03.12 00:31 8.23716000 8.23710000 8.23701000 8.23716000 8.23578816 0.00163538 5 1520814720 2018.03.12 00:32 8.23707000 8.23854000 8.23707000 8.23983000 8.23605024 0.00184130 7 1520814780 2018.03.12 00:33 8.23898000 8.23907000 8.23898000 8.23907000 8.23633784 0.00204803 3 1520814840 2018.03.12 00:34 8.23901000 8.23909000 8.23901000 8.23909000 8.23659995 0.00197616 2 1520814900 2018.03.12 00:35 8.23894000 8.23963000 8.23894000 8.23963000 8.23688852 0.00194720 6 1520814960 2018.03.12 00:36 8.23949000 8.23875000 8.23875000 8.23949000 8.23706581 0.00199515 5 1520815020 2018.03.12 00:37 8.23885000 8.23885000 8.23885000 8.23885000 8.23723573 0.00201806 1 1520815080 2018.03.12 00:38 8.23796000 8.23834000 8.23796000 8.23834000 8.23734090 0.00197563 2 1520815200 2018.03.12 00:40 8.23819000 8.23842000 8.23819000 8.23842000 8.23744367 0.00191832 3 1520815260 2018.03.12 00:41 8.23835000 8.23835000 8.23835000 8.23835000 8.23752999 0.00184588 1 1520815320 2018.03.12 00:42 8.23803000 8.23803000 8.23803000 8.23803000 8.23757761 0.00173604 2 1520815440 2018.03.12 00:44 8.23779000 8.23762000 8.23709000 8.23779000 8.23758165 0.00161834 5 1520815500 2018.03.12 00:45 8.23750000 8.23710000 8.23559000 8.23772000 8.23753577 0.00149067 9 1520815560 2018.03.12 00:46 8.23695000 8.23615000 8.23615000 8.23755000 8.23740380 0.00143454 13 1520815620 2018.03.12 00:47 8.23620000 8.23736000 8.23620000 8.23749000 8.23739962 0.00134459 8 1520815680 2018.03.12 00:48 8.23726000 8.23741000 8.23723000 8.23741000 8.23740061 0.00122870 7 1520815740 2018.03.12 00:49 8.23730000 8.23720000 8.23717000 8.23741000 8.23738151 0.00114342 7 1520815800 2018.03.12 00:50 8.23730000 8.23716000 8.23706000 8.23730000 8.23736041 0.00104946 9 1520815860 2018.03.12 00:51 8.23718000 8.23711000 8.23711000 8.23718000 8.23733656 0.00106167 7 1520815920 2018.03.12 00:52 8.23744000 8.23709000 8.23709000 8.23744000 8.23731308 0.00107448 5 1520815980 2018.03.12 00:53 8.23708000 8.23384000 8.23384000 8.23888000 8.23698231 0.00146882 15 1520816040 2018.03.12 00:54 8.23511000 8.23500000 8.23467000 8.23511000 8.23679352 0.00157903 10 1520816100 2018.03.12 00:55 8.23507000 8.23516000 8.23363000 8.23516000 8.23663795 0.00160476 8 1520816160 2018.03.12 00:56 8.23512000 8.23485000 8.23485000 8.23512000 8.23646767 0.00162635 6 1520816220 2018.03.12 00:57 8.23520000 8.23533000 8.23506000 8.23533000 8.23635932 0.00152554 9 1520816280 2018.03.12 00:58 8.23516000 8.23510000 8.23509000 8.23517000 8.23623938 0.00149483 5 1520816340 2018.03.12 00:59 8.23536000 8.23543000 8.23522000 8.23543000 8.23616230 0.00141012 9 1520816400 2018.03.12 01:00 8.23793000 8.23501000 8.23382000 8.24006000 8.23605255 0.00137471 39 1520816460 2018.03.12 01:01 8.23501000 8.23491000 8.23483000 8.23675000 8.23594374 0.00131604 37 1520816520 2018.03.12 01:02 8.23491000 8.23669000 8.23491000 8.23673000 8.23601481 0.00120088 25 1520816580 2018.03.12 01:03 8.23669000 8.23762000 8.23601000 8.23865000 8.23616769 0.00116095 29 1520816640 2018.03.12 01:04 8.23762000 8.23572000 8.23571000 8.23762000 8.23612505 0.00111587 29 1520816700 2018.03.12 01:05 8.23572000 8.23468000 8.23448000 8.23613000 8.23598743 0.00112709 33 1520816760 2018.03.12 01:06 8.23451000 8.23593000 8.23451000 8.23593000 8.23598196 0.00112631 20 1520816820 2018.03.12 01:07 8.23593000 8.23486000 8.23452000 8.23618000 8.23587510 0.00110007 22 1520816880 2018.03.12 01:08 8.23486000 8.23502000 8.23385000 8.23504000 8.23579367 0.00105104 18 1520816940 2018.03.12 01:09 8.23553000 8.23564000 8.23456000 8.23583000 8.23577903 0.00100087 7 1520817000 2018.03.12 01:10 8.23561000 8.23562000 8.23486000 8.23611000 8.23576389 0.00094886 7 1520817060 2018.03.12 01:11 8.23564000 8.23513000 8.23486000 8.23587000 8.23570352 0.00089070 6 1520817120 2018.03.12 01:12 8.23516000 8.23558000 8.23500000 8.23558000 8.23569175 0.00083063 6 1520817180 2018.03.12 01:13 8.23564000 8.23556000 8.23546000 8.23569000 8.23567920 0.00071642 5 1520817240 2018.03.12 01:14 8.23571000 8.23547000 8.23497000 8.23571000 8.23565928 0.00069589 6 1520817300 2018.03.12 01:15 8.23554000 8.23564000 8.23491000 8.23567000 8.23565744 0.00068644 31 1520817360 2018.03.12 01:16 8.23564000 8.23614000 8.23564000 8.23634000 8.23570340 0.00067961 22 1520817420 2018.03.12 01:17 8.23614000 8.23587000 8.23587000 8.23634000 8.23571927 0.00067854 11 1520817480 2018.03.12 01:18 8.23587000 8.23601000 8.23581000 8.23669000 8.23574696 0.00067184 9 1520817540 2018.03.12 01:19 8.23594000 8.23663000 8.23594000 8.23663000 8.23583106 0.00070893 10 1520817600 2018.03.12 01:20 8.23663000 8.23883000 8.23663000 8.23883000 8.23611667 0.00098671 18 1520817660 2018.03.12 01:21 8.23883000 8.23877000 8.23877000 8.23883000 8.23636937 0.00115758 4 1520817720 2018.03.12 01:22 8.23883000 8.23918000 8.23883000 8.23918000 8.23663705 0.00137653 5 1520817780 2018.03.12 01:23 8.23858000 8.23953000 8.23825000 8.23953000 8.23691257 0.00159118 9 1520817840 2018.03.12 01:24 8.23942000 8.23960000 8.23926000 8.23960000 8.23716851 0.00176253 5 1520817900 2018.03.12 01:25 8.23963000 8.23947000 8.23947000 8.23963000 8.23738770 0.00181786 5 1520817960 2018.03.12 01:26 8.23948000 8.23938000 8.23938000 8.23948000 8.23757744 0.00190243 3 1520818020 2018.03.12 01:27 8.23939000 8.23953000 8.23938000 8.23973000 8.23776340 0.00190831 8 1520818080 2018.03.12 01:28 8.23964000 8.23970000 8.23958000 8.23993000 8.23794784 0.00190635 10 1520818140 2018.03.12 01:29 8.23972000 8.23952000 8.23952000 8.23980000 8.23809757 0.00190542 10 1520818200 2018.03.12 01:30 8.23950000 8.23913000 8.23878000 8.23950000 8.23819590 0.00185964 6 1520818260 2018.03.12 01:31 8.23925000 8.23880000 8.23878000 8.23927000 8.23825343 0.00174411 7 1520818320 2018.03.12 01:32 8.23881000 8.23879000 8.23867000 8.23881000 8.23830453 0.00164911 6 1520818380 2018.03.12 01:33 8.23881000 8.23881000 8.23881000 8.23881000 8.23835267 0.00153761 1 1520818440 2018.03.12 01:34 8.23894000 8.23902000 8.23869000 8.23902000 8.23841623 0.00140243 4 1520818500 2018.03.12 01:35 8.23900000 8.23893000 8.23872000 8.23900000 8.23846516 0.00125730 4 1520818560 2018.03.12 01:36 8.23892000 8.23877000 8.23877000 8.23893000 8.23849419 0.00114086 7 1520818620 2018.03.12 01:37 8.23882000 8.23887000 8.23877000 8.23941000 8.23852998 0.00096910 5 1520818680 2018.03.12 01:38 8.23887000 8.23726000 8.23709000 8.23887000 8.23840903 0.00090150 15 1520818740 2018.03.12 01:39 8.23726000 8.23763000 8.23711000 8.23770000 8.23833484 0.00088002 15 1520818800 2018.03.12 01:40 8.23763000 8.23780000 8.23763000 8.23806000 8.23828390 0.00091605 18 1520818860 2018.03.12 01:41 8.23786000 8.23783000 8.23774000 8.23799000 8.23824067 0.00094383 7 1520818920 2018.03.12 01:42 8.23785000 8.23782000 8.23782000 8.23798000 8.23820061 0.00095012 4 1520818980 2018.03.12 01:43 8.23774000 8.23773000 8.23766000 8.23786000 8.23815579 0.00093486 5 1520819040 2018.03.12 01:44 8.23796000 8.23863000 8.23788000 8.23863000 8.23820095 0.00085815 5 1520819100 2018.03.12 01:45 8.23849000 8.23789000 8.23789000 8.23849000 8.23817134 0.00082751 7 1520819160 2018.03.12 01:46 8.23777000 8.23797000 8.23777000 8.23797000 8.23815216 0.00079218 3 1520819220 2018.03.12 01:47 8.23797000 8.23798000 8.23797000 8.23798000 8.23813577 0.00073753 2 1520819280 2018.03.12 01:48 8.23795000 8.23826000 8.23795000 8.23837000 8.23814760 0.00064570 10 1520819340 2018.03.12 01:49 8.23826000 8.23846000 8.23826000 8.23846000 8.23817735 0.00056420 8 1520819400 2018.03.12 01:50 8.23846000 8.23804000 8.23763000 8.23853000 8.23816427 0.00052568 11 1520819460 2018.03.12 01:51 8.23791000 8.23803000 8.23791000 8.23803000 8.23815148 0.00050870 6 1520819520 2018.03.12 01:52 8.23792000 8.23783000 8.23777000 8.23799000 8.23812086 0.00049611 4 1520819580 2018.03.12 01:53 8.23787000 8.23792000 8.23738000 8.23792000 8.23810173 0.00047460 7 1520819640 2018.03.12 01:54 8.23791000 8.23782000 8.23774000 8.23800000 8.23807490 0.00043157 6 1520819700 2018.03.12 01:55 8.23838000 8.23830000 8.23822000 8.23838000 8.23809634 0.00039255 6 1520819760 2018.03.12 01:56 8.23830000 8.23814000 8.23814000 8.23838000 8.23810050 0.00036364 5 1520819820 2018.03.12 01:57 8.23817000 8.23831000 8.23817000 8.23839000 8.23812045 0.00033156 5 1520819880 2018.03.12 01:58 8.23821000 8.23808000 8.23808000 8.23821000 8.23811660 0.00026881 3 1520819940 2018.03.12 01:59 8.23813000 8.23806000 8.23799000 8.23813000 8.23811121 0.00024462 3 1520820000 2018.03.12 02:00 8.23825000 8.23850000 8.23786000 8.23863000 8.23814824 0.00025736 22 1520820060 2018.03.12 02:01 8.23843000 8.23833000 8.23833000 8.23843000 8.23816555 0.00025421 8 1520820120 2018.03.12 02:02 8.23850000 8.23763000 8.23750000 8.23857000 8.23811454 0.00026162 20 1520820180 2018.03.12 02:03 8.23756000 8.23698000 8.23698000 8.23756000 8.23800649 0.00035337 12 1520820240 2018.03.12 02:04 8.23680000 8.23680000 8.23680000 8.23680000 8.23789159 0.00042688 1 1520855880 2018.03.12 11:58 8.23368000 8.23361000 8.23348000 8.23387000 8.23748382 0.00107316 17 1520855940 2018.03.12 11:59 8.23348000 8.23231000 8.23161000 8.23438000 8.23699107 0.00164528 90 1520856000 2018.03.12 12:00 8.23248000 8.23396000 8.23248000 8.23476000 8.23670240 0.00183328 59 1520856060 2018.03.12 12:01 8.23396000 8.23390000 8.23283000 8.23484000 8.23643550 0.00197214 62 1520856120 2018.03.12 12:02 8.23390000 8.23215000 8.23215000 8.23415000 8.23602736 0.00223914 45 1520856180 2018.03.12 12:03 8.23207000 8.23471000 8.23207000 8.23471000 8.23590190 0.00224711 52 1520856240 2018.03.12 12:04 8.23471000 8.23520000 8.23467000 8.23552000 8.23583505 0.00221864 42 1520856300 2018.03.12 12:05 8.23520000 8.23643000 8.23520000 8.23698000 8.23589171 0.00216452 39 1520856360 2018.03.12 12:06 8.23616000 8.23591000 8.23591000 8.23669000 8.23589345 0.00211617 30 1520856420 2018.03.12 12:07 8.23591000 8.23686000 8.23500000 8.23686000 8.23598551 0.00207118 65 1520856480 2018.03.12 12:08 8.23689000 8.23678000 8.23612000 8.23691000 8.23606117 0.00200923 38 1520856540 2018.03.12 12:09 8.23687000 8.23663000 8.23637000 8.23737000 8.23611535 0.00195972 65 1520856600 2018.03.12 12:10 8.23663000 8.23485000 8.23485000 8.23722000 8.23599484 0.00190748 49 1520856660 2018.03.12 12:11 8.23485000 8.23513000 8.23485000 8.23553000 8.23591247 0.00185006 36 1520856720 2018.03.12 12:12 8.23544000 8.23556000 8.23530000 8.23676000 8.23587890 0.00178304 64 1520856780 2018.03.12 12:13 8.23556000 8.23643000 8.23454000 8.23672000 8.23593139 0.00170077 42 1520856840 2018.03.12 12:14 8.23643000 8.23665000 8.23517000 8.23665000 8.23599983 0.00164466 58 1520856900 2018.03.12 12:15 8.23679000 8.23733000 8.23661000 8.23737000 8.23612651 0.00168114 47 1520856960 2018.03.12 12:16 8.23733000 8.23789000 8.23686000 8.23791000 8.23629446 0.00178864 47 1520857020 2018.03.12 12:17 8.23789000 8.23854000 8.23743000 8.23869000 8.23650832 0.00195100 80 1520857080 2018.03.12 12:18 8.23854000 8.24165000 8.23854000 8.24165000 8.23699801 0.00234546 86 1520857140 2018.03.12 12:19 8.24175000 8.24180000 8.24104000 8.24228000 8.23745534 0.00250897 62 1520857200 2018.03.12 12:20 8.24185000 8.24381000 8.24185000 8.24425000 8.23806054 0.00295447 100 1520857260 2018.03.12 12:21 8.24378000 8.24454000 8.24298000 8.24476000 8.23867764 0.00333259 65 1520857320 2018.03.12 12:22 8.24435000 8.24565000 8.24362000 8.24565000 8.23934167 0.00354840 99 1520857380 2018.03.12 12:23 8.24565000 8.24534000 8.24455000 8.24578000 8.23991294 0.00379938 92 1520857440 2018.03.12 12:24 8.24534000 8.24542000 8.24521000 8.24561000 8.24043742 0.00398823 43 1520857500 2018.03.12 12:25 8.24542000 8.24511000 8.24476000 8.24572000 8.24088243 0.00414045 95 1520857560 2018.03.12 12:26 8.24511000 8.24361000 8.24361000 8.24538000 8.24114220 0.00410072 58 1520857620 2018.03.12 12:27 8.24361000 8.24351000 8.24320000 8.24410000 8.24136770 0.00407491 65 1520857680 2018.03.12 12:28 8.24351000 8.24357000 8.24282000 8.24503000 8.24157745 0.00401742 105 1520857740 2018.03.12 12:29 8.24369000 8.24287000 8.24280000 8.24391000 8.24170055 0.00389433 57 1520857800 2018.03.12 12:30 8.24291000 8.24364000 8.24273000 8.24385000 8.24188526 0.00362651 43 1520857860 2018.03.12 12:31 8.24364000 8.24351000 8.24330000 8.24413000 8.24203999 0.00332349 39 1520857920 2018.03.12 12:32 8.24351000 8.24513000 8.24351000 8.24544000 8.24233428 0.00305893 88 1520857980 2018.03.12 12:33 8.24518000 8.24499000 8.24485000 8.24518000 8.24258721 0.00279848 34 1520858040 2018.03.12 12:34 8.24487000 8.24275000 8.24275000 8.24523000 8.24260271 0.00246103 98 1520858100 2018.03.12 12:35 8.24259000 8.24144000 8.24144000 8.24358000 8.24249198 0.00221072 50 1520858160 2018.03.12 12:36 8.24145000 8.24155000 8.24095000 8.24190000 8.24240226 0.00201186 44 1520858220 2018.03.12 12:37 8.24155000 8.24105000 8.24095000 8.24155000 8.24227348 0.00192473 14