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 1519852200 2018.02.28 21:10 8.27032000 8.26857000 8.26845000 8.27132000 8.26857000 0.00000000 177 1519852500 2018.02.28 21:15 8.26871000 8.26959000 8.26871000 8.27068000 8.26866714 0.00000000 172 1519852800 2018.02.28 21:20 8.26959000 8.27225000 8.26959000 8.27351000 8.26900837 0.00000000 191 1519853100 2018.02.28 21:25 8.27225000 8.27475000 8.27215000 8.27475000 8.26955519 0.00000000 180 1519853400 2018.02.28 21:30 8.27475000 8.27485000 8.27415000 8.27535000 8.27005946 0.00000000 192 1519853700 2018.02.28 21:35 8.27485000 8.27505000 8.27275000 8.27505000 8.27053475 0.00000000 216 1519854000 2018.02.28 21:40 8.27515000 8.27605000 8.27465000 8.27605000 8.27106001 0.00000000 212 1519854300 2018.02.28 21:45 8.27615000 8.28031000 8.27525000 8.28051000 8.27194096 0.00000000 219 1519854600 2018.02.28 21:50 8.28031000 8.28116000 8.27672000 8.28357000 8.27281896 0.00000000 489 1519854900 2018.02.28 21:55 8.28147000 8.28007000 8.27805000 8.28402000 8.27350954 0.00000000 453 1519855200 2018.02.28 22:00 8.27997000 8.28124000 8.27724000 8.28599000 8.27424577 0.00000000 473 1519855500 2018.02.28 22:05 8.28124000 8.27624000 8.27550000 8.28521000 8.27443570 0.00000000 381 1519855800 2018.02.28 22:10 8.27638000 8.28211000 8.27606000 8.28441000 8.27516659 0.00000000 307 1519856100 2018.02.28 22:15 8.28181000 8.28529000 8.28162000 8.28645000 8.27613072 0.00000000 259 1519856400 2018.02.28 22:20 8.28562000 8.28556000 8.28322000 8.28735000 8.27702875 0.00000000 237 1519856700 2018.02.28 22:25 8.28556000 8.28689000 8.28542000 8.28729000 8.27796791 0.00000000 116 1519857000 2018.02.28 22:30 8.28691000 8.28252000 8.28252000 8.28730000 8.27840145 0.00000000 103 1519857300 2018.02.28 22:35 8.28263000 8.28168000 8.28106000 8.28453000 8.27871369 0.00000000 247 1519857600 2018.02.28 22:40 8.28175000 8.28436000 8.28175000 8.28493000 8.27925143 0.00000000 118 1519857900 2018.02.28 22:45 8.28464000 8.28283000 8.28283000 8.28649000 8.27959225 0.00522270 150 1519858200 2018.02.28 22:50 8.28285000 8.29012000 8.28285000 8.29164000 8.28059489 0.00516127 267 1519858500 2018.02.28 22:55 8.29008000 8.28642000 8.28330000 8.29033000 8.28114966 0.00470660 298 1519858800 2018.02.28 23:00 8.28632000 8.28432000 8.28413000 8.28742000 8.28145160 0.00430338 205 1519859100 2018.02.28 23:05 8.28435000 8.28482000 8.28404000 8.28663000 8.28177240 0.00406586 191 1519859400 2018.02.28 23:10 8.28531000 8.28476000 8.28361000 8.28697000 8.28205693 0.00376792 156 1519859700 2018.02.28 23:15 8.28495000 8.28574000 8.28414000 8.28574000 8.28240770 0.00343434 69 1519860000 2018.02.28 23:20 8.28604000 8.28711000 8.28593000 8.28757000 8.28285554 0.00315317 104 1519860300 2018.02.28 23:25 8.28711000 8.28895000 8.28711000 8.28941000 8.28343596 0.00321821 42 1519860600 2018.02.28 23:30 8.28865000 8.28880000 8.28745000 8.28885000 8.28394683 0.00327399 86 1519860900 2018.02.28 23:35 8.28887000 8.29015000 8.28679000 8.29044000 8.28453760 0.00331685 111 1519861200 2018.02.28 23:40 8.29015000 8.28704000 8.28645000 8.29129000 8.28477593 0.00323592 146 1519861500 2018.02.28 23:45 8.28704000 8.28823000 8.28704000 8.28823000 8.28510489 0.00260828 83 1519861800 2018.02.28 23:50 8.28843000 8.28791000 8.28711000 8.29042000 8.28537204 0.00249954 68 1519862100 2018.02.28 23:55 8.28810000 8.28985000 8.28805000 8.29029000 8.28579851 0.00255978 49 1519862400 2018.03.01 00:00 8.28885000 8.28725000 8.28647000 8.29076000 8.28593675 0.00254629 21 1519862700 2018.03.01 00:05 8.28715000 8.28845000 8.28715000 8.28845000 8.28617611 0.00255153 29 1519863000 2018.03.01 00:10 8.28849000 8.28808000 8.28766000 8.28925000 8.28635743 0.00241123 47 1519863300 2018.03.01 00:15 8.28778000 8.28887000 8.28714000 8.29006000 8.28659672 0.00216526 118 1519863600 2018.03.01 00:20 8.28887000 8.28956000 8.28784000 8.28956000 8.28687894 0.00211375 86 1519863900 2018.03.01 00:25 8.28914000 8.28913000 8.28913000 8.28914000 8.28709333 0.00188735 23 1519864200 2018.03.01 00:30 8.28913000 8.28927000 8.28894000 8.28937000 8.28730063 0.00176569 22 1519864500 2018.03.01 00:35 8.29043000 8.29033000 8.28917000 8.29045000 8.28758914 0.00180478 33 1519864800 2018.03.01 00:40 8.29030000 8.29082000 8.29025000 8.29105000 8.28789684 0.00171146 33 1519865100 2018.03.01 00:45 8.29107000 8.29185000 8.29047000 8.29245000 8.28827333 0.00168634 71 1519865400 2018.03.01 00:50 8.29185000 8.29075000 8.28895000 8.29185000 8.28850921 0.00151327 122 1519865700 2018.03.01 00:55 8.29075000 8.29036000 8.28995000 8.29095000 8.28868547 0.00137376 86 1519866000 2018.03.01 01:00 8.29005000 8.28915000 8.28878000 8.29034000 8.28872971 0.00131408 104 1519866300 2018.03.01 01:05 8.28915000 8.28995000 8.28905000 8.29005000 8.28884593 0.00129696 47 1519866600 2018.03.01 01:10 8.28995000 8.29065000 8.28995000 8.29115000 8.28901775 0.00129995 65 1519866900 2018.03.01 01:15 8.29071000 8.29175000 8.29065000 8.29285000 8.28927796 0.00135473 82 1519867200 2018.03.01 01:20 8.29165000 8.29275000 8.29155000 8.29275000 8.28960863 0.00140929 68 1519867500 2018.03.01 01:25 8.29285000 8.29145000 8.29135000 8.29285000 8.28978400 0.00140926 82 1519867800 2018.03.01 01:30 8.29145000 8.29245000 8.29145000 8.29265000 8.29003790 0.00143231 67 1519868100 2018.03.01 01:35 8.29245000 8.29125000 8.29115000 8.29245000 8.29015334 0.00144835 53 1519868400 2018.03.01 01:40 8.29125000 8.29175000 8.29105000 8.29235000 8.29030540 0.00132000 46 1519868700 2018.03.01 01:45 8.29165000 8.29100000 8.29083000 8.29175000 8.29037156 0.00125111 38 1519869000 2018.03.01 01:50 8.29094000 8.28984000 8.28959000 8.29094000 8.29032093 0.00116071 67 1519869300 2018.03.01 01:55 8.28991000 8.29213000 8.28988000 8.29303000 8.29049322 0.00112559 77 1519869600 2018.03.01 02:00 8.29192000 8.29140000 8.29096000 8.29243000 8.29057958 0.00109611 78 1519869900 2018.03.01 02:05 8.29157000 8.29145000 8.29095000 8.29285000 8.29066248 0.00103371 92 1519870200 2018.03.01 02:10 8.29145000 8.29095000 8.29085000 8.29175000 8.29068986 0.00097593 91 1519870500 2018.03.01 02:15 8.29095000 8.29535000 8.29075000 8.29616000 8.29113369 0.00128086 179 1519870800 2018.03.01 02:20 8.29535000 8.29615000 8.29375000 8.29635000 8.29161143 0.00163045 170 1519871100 2018.03.01 02:25 8.29615000 8.29775000 8.29575000 8.29775000 8.29219606 0.00212783 171 1519871400 2018.03.01 02:30 8.29755000 8.30335000 8.29755000 8.30335000 8.29325834 0.00332157 245 1519871700 2018.03.01 02:35 8.30335000 8.30087000 8.30087000 8.30335000 8.29398326 0.00378272 187 1519872000 2018.03.01 02:40 8.30088000 8.30195000 8.29960000 8.30228000 8.29474199 0.00415999 192 1519872300 2018.03.01 02:45 8.30195000 8.30295000 8.30195000 8.30375000 8.29552371 0.00455357 457 1519872600 2018.03.01 02:50 8.30295000 8.29367000 8.29355000 8.30305000 8.29534717 0.00440370 374 1519872900 2018.03.01 02:55 8.29405000 8.29775000 8.29400000 8.29995000 8.29557601 0.00439685 134 1519873200 2018.03.01 03:00 8.29765000 8.29605000 8.29605000 8.29815000 8.29562115 0.00435895 127 1519873500 2018.03.01 03:05 8.29605000 8.29715000 8.29575000 8.29723000 8.29576675 0.00428644 123 1519873800 2018.03.01 03:10 8.29742000 8.29845000 8.29655000 8.29845000 8.29602230 0.00428419 180 1519874100 2018.03.01 03:15 8.29845000 8.29595000 8.29561000 8.29925000 8.29601542 0.00414882 176 1519874400 2018.03.01 03:20 8.29595000 8.29685000 8.29545000 8.29715000 8.29609490 0.00404210 112 1519874700 2018.03.01 03:25 8.29735000 8.29865000 8.29735000 8.29945000 8.29633824 0.00390663 181 1519875000 2018.03.01 03:30 8.29915000 8.29955000 8.29885000 8.30075000 8.29664412 0.00366125 181 1519875300 2018.03.01 03:35 8.29955000 8.29865000 8.29785000 8.29955000 8.29683516 0.00352054 116 1519875600 2018.03.01 03:40 8.29865000 8.29613000 8.29588000 8.29915000 8.29676800 0.00332164 121 1519875900 2018.03.01 03:45 8.29663000 8.29504000 8.29475000 8.29735000 8.29660343 0.00317637 180 1519876200 2018.03.01 03:50 8.29515000 8.29603000 8.29466000 8.29676000 8.29654882 0.00294175 157 1519876500 2018.03.01 03:55 8.29603000 8.29589000 8.29552000 8.29637000 8.29648607 0.00296352 144 1519876800 2018.03.01 04:00 8.29589000 8.29815000 8.29589000 8.29815000 8.29664454 0.00290644 145 1519877100 2018.03.01 04:05 8.29815000 8.29875000 8.29755000 8.29965000 8.29684506 0.00284040 169 1519877400 2018.03.01 04:10 8.29867000 8.29855000 8.29700000 8.29875000 8.29700744 0.00240770 174 1519877700 2018.03.01 04:15 8.29855000 8.29915000 8.29765000 8.29915000 8.29721149 0.00223894 123 1519878000 2018.03.01 04:20 8.29915000 8.29965000 8.29835000 8.29995000 8.29744373 0.00200935 128 1519878300 2018.03.01 04:25 8.29965000 8.29773000 8.29765000 8.29985000 8.29747099 0.00159039 201 1519878600 2018.03.01 04:30 8.29773000 8.29809000 8.29773000 8.29845000 8.29752995 0.00134653 141 1519878900 2018.03.01 04:35 8.29809000 8.29648000 8.29565000 8.29812000 8.29742995 0.00137086 124 1519879200 2018.03.01 04:40 8.29648000 8.29611000 8.29545000 8.29698000 8.29730424 0.00138461 140 1519879500 2018.03.01 04:45 8.29611000 8.29525000 8.29465000 8.29631000 8.29710860 0.00149138 121 1519879800 2018.03.01 04:50 8.29525000 8.29687000 8.29507000 8.29689000 8.29708588 0.00146621 117 1519880100 2018.03.01 04:55 8.29708000 8.29665000 8.29605000 8.29735000 8.29704436 0.00145721 132 1519880400 2018.03.01 05:00 8.29665000 8.29575000 8.29543000 8.29715000 8.29692109 0.00151571 88 1519880700 2018.03.01 05:05 8.29575000 8.29565000 8.29534000 8.29655000 8.29680004 0.00152064 114 1519881000 2018.03.01 05:10 8.29565000 8.29635000 8.29565000 8.29655000 8.29675717 0.00140260 75 1519881300 2018.03.01 05:15 8.29635000 8.29432000 8.29432000 8.29645000 8.29652506 0.00147397 96 1519881600 2018.03.01 05:20 8.29425000 8.29408000 8.29405000 8.29475000 8.29629220 0.00161616 68 1519881900 2018.03.01 05:25 8.29418000 8.29202000 8.29138000 8.29437000 8.29588532 0.00196026 73 1519882200 2018.03.01 05:30 8.29212000 8.29168000 8.29160000 8.29347000 8.29548482 0.00229461 80 1519882500 2018.03.01 05:35 8.29196000 8.29275000 8.29196000 8.29322000 8.29522436 0.00246418 52 1519882800 2018.03.01 05:40 8.29275000 8.29289000 8.29229000 8.29385000 8.29500204 0.00250672 59 1519883100 2018.03.01 05:45 8.29312000 8.29280000 8.29280000 8.29404000 8.29479232 0.00247704 40 1519883400 2018.03.01 05:50 8.29285000 8.29305000 8.29213000 8.29325000 8.29462638 0.00240820 49 1519883700 2018.03.01 05:55 8.29315000 8.29325000 8.29260000 8.29455000 8.29449530 0.00223712 89 1519884000 2018.03.01 06:00 8.29315000 8.29255000 8.29135000 8.29355000 8.29431003 0.00199537 116 1519884300 2018.03.01 06:05 8.29245000 8.29265000 8.29185000 8.29315000 8.29415194 0.00189934 116 1519884600 2018.03.01 06:10 8.29275000 8.29295000 8.29265000 8.29385000 8.29403747 0.00171160 136 1519884900 2018.03.01 06:15 8.29295000 8.29265000 8.29175000 8.29345000 8.29390533 0.00165489 82 1519885200 2018.03.01 06:20 8.29275000 8.29325000 8.29235000 8.29465000 8.29384291 0.00158639 227 1519885500 2018.03.01 06:25 8.29335000 8.29205000 8.29106000 8.29365000 8.29367216 0.00160072 100 1519885800 2018.03.01 06:30 8.29205000 8.29095000 8.29005000 8.29245000 8.29341291 0.00153464 102 1519886100 2018.03.01 06:35 8.29095000 8.29005000 8.28955000 8.29155000 8.29309263 0.00151290 94 1519886400 2018.03.01 06:40 8.29005000 8.29025000 8.29005000 8.29095000 8.29282190 0.00150326 65 1519886700 2018.03.01 06:45 8.29025000 8.29045000 8.29015000 8.29115000 8.29259601 0.00143845 64 1519887000 2018.03.01 06:50 8.29025000 8.28775000 8.28686000 8.29035000 8.29213448 0.00152049 128 1519887300 2018.03.01 06:55 8.28775000 8.28887000 8.28775000 8.28909000 8.29182358 0.00158865 101 1519887600 2018.03.01 07:00 8.28887000 8.28985000 8.28868000 8.29015000 8.29163562 0.00155840 97 1519887900 2018.03.01 07:05 8.28945000 8.28864000 8.28855000 8.29008000 8.29135032 0.00168962 129 1519888200 2018.03.01 07:10 8.28864000 8.28715000 8.28645000 8.28895000 8.29095029 0.00195020 135 1519888500 2018.03.01 07:15 8.28715000 8.28917000 8.28715000 8.28925000 8.29078074 0.00196623 94 1519888800 2018.03.01 07:20 8.28917000 8.28915000 8.28830000 8.28945000 8.29062543 0.00195696 69 1519889100 2018.03.01 07:25 8.28909000 8.28998000 8.28875000 8.29005000 8.29056396 0.00190554 83 1519889400 2018.03.01 07:30 8.28998000 8.29043000 8.28985000 8.29132000 8.29055120 0.00182321 84 1519889700 2018.03.01 07:35 8.29043000 8.28945000 8.28834000 8.29043000 8.29044633 0.00173273 157 1519890000 2018.03.01 07:40 8.28951000 8.28964000 8.28837000 8.28986000 8.29036953 0.00167089 111 1519890300 2018.03.01 07:45 8.28951000 8.29093000 8.28922000 8.29116000 8.29042291 0.00160330 137 1519890600 2018.03.01 07:50 8.29093000 8.29020000 8.28971000 8.29093000 8.29040168 0.00149602 142 1519890900 2018.03.01 07:55 8.29020000 8.29015000 8.28933000 8.29047000 8.29037771 0.00140210 135 1519891200 2018.03.01 08:00 8.29015000 8.29130000 8.29015000 8.29212000 8.29046555 0.00130442 240 1519891500 2018.03.01 08:05 8.29135000 8.29281000 8.29130000 8.29292000 8.29068883 0.00147368 157 1519891800 2018.03.01 08:10 8.29281000 8.29256000 8.29179000 8.29310000 8.29086704 0.00162555 142 1519892100 2018.03.01 08:15 8.29256000 8.29008000 8.28990000 8.29315000 8.29079208 0.00158326 168 1519892400 2018.03.01 08:20 8.29008000 8.28895000 8.28895000 8.29126000 8.29061664 0.00153976 149 1519892700 2018.03.01 08:25 8.28885000 8.28855000 8.28805000 8.28989000 8.29041982 0.00151414 178 1519893000 2018.03.01 08:30 8.28855000 8.28942000 8.28781000 8.29044000 8.29032460 0.00137456 110 1519893300 2018.03.01 08:35 8.28942000 8.28977000 8.28801000 8.29021000 8.29027178 0.00132585 190 1519893600 2018.03.01 08:40 8.28985000 8.29076000 8.28985000 8.29098000 8.29031828 0.00133887 54 1519893900 2018.03.01 08:45 8.29064000 8.28575000 8.28565000 8.29081000 8.28988320 0.00156276 202 1519894200 2018.03.01 08:50 8.28585000 8.28129000 8.27945000 8.28657000 8.28906480 0.00241479 412 1519894500 2018.03.01 08:55 8.28116000 8.28017000 8.27877000 8.28130000 8.28821768 0.00324159 155 1519894800 2018.03.01 09:00 8.28030000 8.28065000 8.27947000 8.28308000 8.28749695 0.00380250 420 1519895100 2018.03.01 09:05 8.28061000 8.28105000 8.27845000 8.28365000 8.28688295 0.00417896 471 1519895400 2018.03.01 09:10 8.28115000 8.28455000 8.28065000 8.28625000 8.28666077 0.00419628 634 1519895700 2018.03.01 09:15 8.28465000 8.28185000 8.27965000 8.28555000 8.28620260 0.00440177 624 1519896000 2018.03.01 09:20 8.28185000 8.27870000 8.27742000 8.28307000 8.28548807 0.00481797 653 1519896300 2018.03.01 09:25 8.27865000 8.27619000 8.27491000 8.27963000 8.28460254 0.00530719 611 1519896600 2018.03.01 09:30 8.27657000 8.27687000 8.27067000 8.27835000 8.28386610 0.00561766 410 1519896900 2018.03.01 09:35 8.27705000 8.27532000 8.27261000 8.27841000 8.28305219 0.00595535 366 1519897200 2018.03.01 09:40 8.27508000 8.27203000 8.27179000 8.27607000 8.28200246 0.00639921 243 1519897500 2018.03.01 09:45 8.27203000 8.27647000 8.27203000 8.28034000 8.28147556 0.00616608 241 1519897800 2018.03.01 09:50 8.27648000 8.27586000 8.27519000 8.28174000 8.28094074 0.00587622 229 1519898100 2018.03.01 09:55 8.27587000 8.28000000 8.27587000 8.28135000 8.28085115 0.00552664 284 1519898400 2018.03.01 10:00 8.28000000 8.28474000 8.27928000 8.28732000 8.28122151 0.00526092 584 1519898700 2018.03.01 10:05 8.28468000 8.28575000 8.28423000 8.28979000 8.28165280 0.00510727 516 1519899000 2018.03.01 10:10 8.28556000 8.27249000 8.27204000 8.28707000 8.28078015 0.00510273 677 1519899300 2018.03.01 10:15 8.27249000 8.27496000 8.27101000 8.27570000 8.28022585 0.00478339 443 1519899600 2018.03.01 10:20 8.27486000 8.27343000 8.26939000 8.27537000 8.27957863 0.00428393 547 1519899900 2018.03.01 10:25 8.27343000 8.27322000 8.27206000 8.27449000 8.27897304 0.00415483 269 1519900200 2018.03.01 10:30 8.27330000 8.26804000 8.26584000 8.27455000 8.27793180 0.00460771 490 1519900500 2018.03.01 10:35 8.26805000 8.27084000 8.26684000 8.27249000 8.27725639 0.00478498 454 1519900800 2018.03.01 10:40 8.27085000 8.26896000 8.26896000 8.27307000 8.27646626 0.00502941 368 1519901100 2018.03.01 10:45 8.26906000 8.26812000 8.26812000 8.27536000 8.27567138 0.00524310 486 1519901400 2018.03.01 10:50 8.26822000 8.26904000 8.26722000 8.27255000 8.27503982 0.00504778 579 1519901700 2018.03.01 10:55 8.26914000 8.26621000 8.26482000 8.27084000 8.27419888 0.00516010 384 1519902000 2018.03.01 11:00 8.26621000 8.27724000 8.26621000 8.27816000 8.27448851 0.00510957 650 1519902300 2018.03.01 11:05 8.27724000 8.27956000 8.27724000 8.28309000 8.27497151 0.00524521 627 1519902600 2018.03.01 11:10 8.27964000 8.28299000 8.27851000 8.28482000 8.27573518 0.00560782 363 1519902900 2018.03.01 11:15 8.28299000 8.28027000 8.28005000 8.28444000 8.27616706 0.00576883 339 1519903200 2018.03.01 11:20 8.28027000 8.28262000 8.28025000 8.28374000 8.27678163 0.00597105 431 1519903500 2018.03.01 11:25 8.28252000 8.28195000 8.28013000 8.28317000 8.27727386 0.00617888 312 1519903800 2018.03.01 11:30 8.28195000 8.28350000 8.28173000 8.28481000 8.27786682 0.00645338 582 1519904100 2018.03.01 11:35 8.28350000 8.28740000 8.28305000 8.28995000 8.27877474 0.00701058 629 1519904400 2018.03.01 11:40 8.28740000 8.29703000 8.28740000 8.29886000 8.28051334 0.00852034 621 1519904700 2018.03.01 11:45 8.29695000 8.29437000 8.29245000 8.29695000 8.28183302 0.00949866 377 1519905000 2018.03.01 11:50 8.29448000 8.29751000 8.29448000 8.29900000 8.28332607 0.01045210 537 1519905300 2018.03.01 11:55 8.29757000 8.29940000 8.29683000 8.30561000 8.28485692 0.01144255 594 1519905600 2018.03.01 12:00 8.29927000 8.29975000 8.29573000 8.30039000 8.28627531 0.01213709 453 1519905900 2018.03.01 12:05 8.29975000 8.29990000 8.29699000 8.30136000 8.28757290 0.01260714 448 1519906200 2018.03.01 12:10 8.29997000 8.29809000 8.29534000 8.30736000 8.28857453 0.01237250 710 1519906500 2018.03.01 12:15 8.29813000 8.29687000 8.29551000 8.29958000 8.28936457 0.01209191 461 1519906800 2018.03.01 12:20 8.29687000 8.29244000 8.29244000 8.29687000 8.28965747 0.01129199 346 1519907100 2018.03.01 12:25 8.29244000 8.29125000 8.28995000 8.29449000 8.28980914 0.01024735 443 1519907400 2018.03.01 12:30 8.29125000 8.29187000 8.28955000 8.29344000 8.29000541 0.00916539 293 1519907700 2018.03.01 12:35 8.29187000 8.29298000 8.29102000 8.29362000 8.29028871 0.00748472 275 1519908000 2018.03.01 12:40 8.29298000 8.28922000 8.28903000 8.29373000 8.29018692 0.00690720 502 1519908300 2018.03.01 12:45 8.28938000 8.29230000 8.28938000 8.29255000 8.29038817 0.00646248 430 1519908600 2018.03.01 12:50 8.29216000 8.29428000 8.28966000 8.29428000 8.29075882 0.00621415 403 1519908900 2018.03.01 12:55 8.29431000 8.29322000 8.29169000 8.29453000 8.29099322 0.00570237 414 1519909200 2018.03.01 13:00 8.29336000 8.29229000 8.29107000 8.29433000 8.29111672 0.00534282 467 1519909500 2018.03.01 13:05 8.29238000 8.29082000 8.28998000 8.29423000 8.29108846 0.00494943 480 1519909800 2018.03.01 13:10 8.29067000 8.29362000 8.29066000 8.29703000 8.29132956 0.00452560 481 1519910100 2018.03.01 13:15 8.29352000 8.29535000 8.29296000 8.29652000 8.29171246 0.00425886 213 1519910400 2018.03.01 13:20 8.29525000 8.29269000 8.29269000 8.29704000 8.29180556 0.00403460 327 1519910700 2018.03.01 13:25 8.29263000 8.28935000 8.28850000 8.29263000 8.29157170 0.00417213 523 1519911000 2018.03.01 13:30 8.28946000 8.28815000 8.28809000 8.29064000 8.29124582 0.00420915 242 1519911300 2018.03.01 13:35 8.28804000 8.28787000 8.28681000 8.28905000 8.29092431 0.00403334 215 1519911600 2018.03.01 13:40 8.28806000 8.28650000 8.28291000 8.28817000 8.29050295 0.00384938 315 1519911900 2018.03.01 13:45 8.28650000 8.28802000 8.28301000 8.28836000 8.29026648 0.00337757 398 1519912200 2018.03.01 13:50 8.28802000 8.29070000 8.28802000 8.29263000 8.29030777 0.00287363 415 1519912500 2018.03.01 13:55 8.29056000 8.28760000 8.28622000 8.29056000 8.29004988 0.00262834 262 1519912800 2018.03.01 14:00 8.28760000 8.28538000 8.28442000 8.28779000 8.28960513 0.00290946 355 1519913100 2018.03.01 14:05 8.28537000 8.28857000 8.28428000 8.28972000 8.28950655 0.00292867 446 1519913400 2018.03.01 14:10 8.28865000 8.28954000 8.28659000 8.29051000 8.28950973 0.00287959 429 1519913700 2018.03.01 14:15 8.28946000 8.29195000 8.28924000 8.29321000 8.28974214 0.00276430 367 1519914000 2018.03.01 14:20 8.29199000 8.29375000 8.29199000 8.29705000 8.29012384 0.00281488 647 1519914300 2018.03.01 14:25 8.29368000 8.30310000 8.29322000 8.30451000 8.29135967 0.00388943 768 1519914600 2018.03.01 14:30 8.30296000 8.30668000 8.29944000 8.30715000 8.29281875 0.00523497 711 1519914900 2018.03.01 14:35 8.30671000 8.30747000 8.30435000 8.30812000 8.29421410 0.00640703 594 1519915200 2018.03.01 14:40 8.30737000 8.31103000 8.30735000 8.31294000 8.29581562 0.00775588 546 1519915500 2018.03.01 14:45 8.31103000 8.31554000 8.31034000 8.31620000 8.29769413 0.00928939 543 1519915800 2018.03.01 14:50 8.31554000 8.31407000 8.31357000 8.31619000 8.29925374 0.01037456 448 1519916100 2018.03.01 14:55 8.31405000 8.31560000 8.31252000 8.31668000 8.30081052 0.01143122 310 1519916400 2018.03.01 15:00 8.31534000 8.31424000 8.31090000 8.31595000 8.30208952 0.01207658 629 1519916700 2018.03.01 15:05 8.31408000 8.31710000 8.31326000 8.31748000 8.30351909 0.01262786 418 1519917000 2018.03.01 15:10 8.31710000 8.31338000 8.31334000 8.31725000 8.30445822 0.01261929 251 1519917300 2018.03.01 15:15 8.31332000 8.31066000 8.31058000 8.31437000 8.30504887 0.01229644 251 1519917600 2018.03.01 15:20 8.31060000 8.30890000 8.30841000 8.31131000 8.30541564 0.01168866 352 1519917900 2018.03.01 15:25 8.30891000 8.30351000 8.30335000 8.31037000 8.30523415 0.01099960 349 1519918200 2018.03.01 15:30 8.30365000 8.30660000 8.30345000 8.30865000 8.30536424 0.01052615 550 1519918500 2018.03.01 15:35 8.30657000 8.30461000 8.30329000 8.30684000 8.30529240 0.00974755 603 1519918800 2018.03.01 15:40 8.30468000 8.29905000 8.29830000 8.30651000 8.30469789 0.00883494 504 1519919100 2018.03.01 15:45 8.29890000 8.30099000 8.29772000 8.30205000 8.30434476 0.00818883 436 1519919400 2018.03.01 15:50 8.30099000 8.30051000 8.29769000 8.30290000 8.30397954 0.00767203 632 1519919700 2018.03.01 15:55 8.30039000 8.28589000 8.28585000 8.30087000 8.30225673 0.00894989 601 1519920000 2018.03.01 16:00 8.28589000 8.28598000 8.28336000 8.28694000 8.30070656 0.01022244 754 1519920300 2018.03.01 16:05 8.28595000 8.28643000 8.27925000 8.28730000 8.29934689 0.01135990 476 1519920600 2018.03.01 16:10 8.28643000 8.29213000 8.28619000 8.29293000 8.29865957 0.01169498 544 1519920900 2018.03.01 16:15 8.29216000 8.29095000 8.28675000 8.29295000 8.29792532 0.01200154 496 1519921200 2018.03.01 16:20 8.29095000 8.29843000 8.29095000 8.29895000 8.29797339 0.01161704 430 1519921500 2018.03.01 16:25 8.29818000 8.29739000 8.29604000 8.29852000 8.29791783 0.01095580 441 1519921800 2018.03.01 16:30 8.29746000 8.29737000 8.29382000 8.29775000 8.29786565 0.01036218 514 1519922100 2018.03.01 16:35 8.29752000 8.30470000 8.29752000 8.30776000 8.29851654 0.00950816 608 1519922400 2018.03.01 16:40 8.30470000 8.30735000 8.30267000 8.30875000 8.29935782 0.00889682 446 1519922700 2018.03.01 16:45 8.30748000 8.30517000 8.30096000 8.30764000 8.29991137 0.00804355 614 1519923000 2018.03.01 16:50 8.30510000 8.29934000 8.29934000 8.30510000 8.29985695 0.00745527 863 1519923300 2018.03.01 16:55 8.29942000 8.30594000 8.29795000 8.30877000 8.30043629 0.00726998 692 1519923600 2018.03.01 17:00 8.30684000 8.30482000 8.30293000 8.31424000 8.30085378 0.00719193 1224 1519923900 2018.03.01 17:05 8.30482000 8.30846000 8.30482000 8.31185000 8.30157819 0.00757110 884 1519924200 2018.03.01 17:10 8.30811000 8.30312000 8.30198000 8.30876000 8.30172503 0.00754840 630 1519924500 2018.03.01 17:15 8.30339000 8.30034000 8.29661000 8.30359000 8.30159312 0.00747544 713 1519924800 2018.03.01 17:20 8.30058000 8.30029000 8.29907000 8.30397000 8.30146901 0.00741356 743 1519925100 2018.03.01 17:25 8.30009000 8.29536000 8.28950000 8.30487000 8.30088720 0.00732785 954 1519925400 2018.03.01 17:30 8.29536000 8.27703000 8.27680000 8.29568000 8.29861509 0.00843335 1260 1519925700 2018.03.01 17:35 8.27686000 8.27875000 8.27584000 8.28631000 8.29672317 0.00894992 959 1519926000 2018.03.01 17:40 8.27875000 8.27985000 8.27543000 8.28176000 8.29511620 0.00953667 886 1519926300 2018.03.01 17:45 8.27985000 8.27923000 8.27728000 8.28254000 8.29360323 0.01027951 790 1519926600 2018.03.01 17:50 8.27908000 8.27895000 8.27435000 8.27936000 8.29220769 0.01113255 716 1519926900 2018.03.01 17:55 8.27895000 8.28921000 8.27855000 8.29118000 8.29192219 0.01123818 1024 1519927200 2018.03.01 18:00 8.28930000 8.28761000 8.28460000 8.29113000 8.29151151 0.01130562 1276 1519927500 2018.03.01 18:05 8.28750000 8.28975000 8.28718000 8.29357000 8.29134375 0.01128359 1026 1519927800 2018.03.01 18:10 8.28966000 8.29263000 8.28966000 8.29731000 8.29146625 0.01117380 955 1519928100 2018.03.01 18:15 8.29263000 8.28352000 8.28338000 8.29263000 8.29070946 0.01107507 733 1519928400 2018.03.01 18:20 8.28343000 8.28143000 8.27886000 8.28383000 8.28982570 0.01078193 1113 1519928700 2018.03.01 18:25 8.28148000 8.28229000 8.27718000 8.28558000 8.28910802 0.01045793 1871 1519929000 2018.03.01 18:30 8.28229000 8.26872000 8.26754000 8.28229000 8.28716630 0.01138795 1181 1519929300 2018.03.01 18:35 8.26861000 8.27055000 8.26792000 8.27325000 8.28558380 0.01138993 1062 1519929600 2018.03.01 18:40 8.27055000 8.26328000 8.26285000 8.27066000 8.28345962 0.01184638 1123 1519929900 2018.03.01 18:45 8.26328000 8.26442000 8.26132000 8.26834000 8.28164633 0.01140088 1084 1519930200 2018.03.01 18:50 8.26445000 8.25971000 8.25939000 8.26549000 8.27955715 0.01154376 884 1519930500 2018.03.01 18:55 8.25971000 8.26126000 8.25648000 8.26153000 8.27781457 0.01140900 868 1519930800 2018.03.01 19:00 8.26150000 8.26592000 8.26024000 8.26827000 8.27668175 0.01060626 917 1519931100 2018.03.01 19:05 8.26605000 8.25924000 8.25905000 8.26713000 8.27502063 0.01047135 691 1519931400 2018.03.01 19:10 8.25914000 8.26381000 8.25832000 8.26385000 8.27395295 0.01080930 379 1519931700 2018.03.01 19:15 8.26381000 8.26947000 8.26294000 8.27150000 8.27352600 0.01083425 603 1519932000 2018.03.01 19:20 8.26979000 8.27074000 8.26336000 8.27142000 8.27326067 0.01077671 717 1519932300 2018.03.01 19:25 8.27074000 8.26861000 8.26726000 8.27195000 8.27281775 0.01076546 620 1519932600 2018.03.01 19:30 8.26881000 8.27218000 8.26790000 8.27367000 8.27275701 0.01068118 390 1519932900 2018.03.01 19:35 8.27218000 8.26990000 8.26793000 8.27410000 8.27248492 0.01003792 509 1519933200 2018.03.01 19:40 8.26990000 8.26982000 8.26647000 8.27112000 8.27223111 0.00944305 628 1519933500 2018.03.01 19:45 8.26990000 8.27688000 8.26982000 8.27694000 8.27267387 0.00874307 259 1519933800 2018.03.01 19:50 8.27667000 8.27521000 8.27303000 8.27679000 8.27291540 0.00763373 665 1519934100 2018.03.01 19:55 8.27521000 8.27505000 8.27462000 8.27990000 8.27311870 0.00737154 477 1519934400 2018.03.01 20:00 8.27502000 8.27882000 8.27395000 8.27913000 8.27366168 0.00754713 683 1519934700 2018.03.01 20:05 8.27875000 8.28393000 8.27786000 8.28616000 8.27463961 0.00823695 584 1519935000 2018.03.01 20:10 8.28393000 8.27790000 8.27691000 8.28408000 8.27495013 0.00834907 306 1519935300 2018.03.01 20:15 8.27810000 8.28131000 8.27409000 8.28146000 8.27555583 0.00875631 666 1519935600 2018.03.01 20:20 8.28159000 8.28685000 8.28105000 8.28715000 8.27663146 0.00923512 605 1519935900 2018.03.01 20:25 8.28677000 8.28540000 8.28467000 8.28941000 8.27746656 0.00943958 724 1519936200 2018.03.01 20:30 8.28531000 8.28613000 8.28174000 8.28613000 8.27829165 0.00914464 432 1519936500 2018.03.01 20:35 8.28616000 8.28820000 8.28446000 8.28865000 8.27923530 0.00897917 370 1519936800 2018.03.01 20:40 8.28820000 8.29390000 8.28820000 8.29482000 8.28063194 0.00957269 558 1519937100 2018.03.01 20:45 8.29363000 8.29509000 8.28834000 8.29910000 8.28200890 0.00933192 696 1519937400 2018.03.01 20:50 8.29512000 8.29185000 8.29038000 8.29788000 8.28294615 0.00895935 320 1519937700 2018.03.01 20:55 8.29163000 8.28955000 8.28565000 8.29382000 8.28357509 0.00873969 626 1519938000 2018.03.01 21:00 8.28924000 8.28265000 8.28225000 8.29014000 8.28348698 0.00823550 770 1519938300 2018.03.01 21:05 8.28284000 8.28475000 8.27914000 8.28711000 8.28360727 0.00755940 686 1519938600 2018.03.01 21:10 8.28475000 8.28770000 8.28109000 8.28821000 8.28399705 0.00721412 521 1519938900 2018.03.01 21:15 8.28770000 8.28157000 8.27915000 8.28836000 8.28376591 0.00650266 492 1519939200 2018.03.01 21:20 8.28193000 8.27045000 8.27045000 8.28193000 8.28249772 0.00653944 523 1519939500 2018.03.01 21:25 8.27044000 8.26281000 8.26085000 8.27676000 8.28062270 0.00811177 481 1519939800 2018.03.01 21:30 8.26308000 8.26057000 8.25857000 8.26551000 8.27871292 0.00970593 543 1519940100 2018.03.01 21:35 8.26041000 8.25880000 8.25786000 8.26270000 8.27681645 0.01127797 609 1519940400 2018.03.01 21:40 8.25910000 8.25886000 8.25529000 8.26003000 8.27510631 0.01258336 121 1519940700 2018.03.01 21:45 8.25852000 8.24880000 8.24880000 8.25888000 8.27260095 0.01459855 230 1519941000 2018.03.01 21:50 8.24834000 8.25484000 8.24639000 8.25926000 8.27090943 0.01571416 479 1519941300 2018.03.01 21:55 8.25487000 8.24365000 8.24181000 8.25531000 8.26831330 0.01760351 539 1519941600 2018.03.01 22:00 8.24377000 8.24020000 8.23393000 8.24893000 8.26563584 0.01913195 525 1519941900 2018.03.01 22:05 8.24020000 8.24895000 8.23955000 8.24963000 8.26404671 0.01953142 527 1519942200 2018.03.01 22:10 8.24881000 8.24125000 8.24005000 8.24881000 8.26187560 0.02025496 534 1519942500 2018.03.01 22:15 8.24135000 8.24525000 8.24045000 8.24595000 8.26029221 0.02020906 368 1519942800 2018.03.01 22:20 8.24525000 8.24655000 8.24315000 8.25244000 8.25898342 0.01935570 494 1519943100 2018.03.01 22:25 8.24665000 8.24495000 8.24442000 8.24705000 8.25764691 0.01815737 366 1519943400 2018.03.01 22:30 8.24455000 8.24483000 8.24089000 8.24581000 8.25642625 0.01691973 349 1519943700 2018.03.01 22:35 8.24451000 8.24969000 8.24422000 8.24969000 8.25578470 0.01536011 216 1519944000 2018.03.01 22:40 8.24969000 8.25055000 8.24945000 8.25155000 8.25528616 0.01421018 280 1519944300 2018.03.01 22:45 8.25045000 8.25068000 8.24923000 8.25143000 8.25484748 0.01261462 263 1519944600 2018.03.01 22:50 8.25068000 8.24295000 8.24235000 8.25068000 8.25371438 0.01038149 376 1519944900 2018.03.01 22:55 8.24305000 8.25106000 8.24275000 8.25455000 8.25346159 0.00824095 492 1519945200 2018.03.01 23:00 8.25079000 8.24665000 8.24535000 8.25112000 8.25281286 0.00715587 234 1519945500 2018.03.01 23:05 8.24665000 8.24952000 8.24357000 8.24952000 8.25249926 0.00666441 151 1519945800 2018.03.01 23:10 8.24984000 8.25387000 8.24984000 8.25387000 8.25262980 0.00650292 116 1519946100 2018.03.01 23:15 8.25370000 8.25425000 8.25275000 8.25435000 8.25278411 0.00646953 157 1519946400 2018.03.01 23:20 8.25425000 8.24996000 8.24851000 8.25475000 8.25251515 0.00615345 147 1519946700 2018.03.01 23:25 8.24985000 8.24935000 8.24855000 8.25298000 8.25221370 0.00591729 114 1519947000 2018.03.01 23:30 8.24935000 8.24775000 8.24745000 8.24985000 8.25178859 0.00564977 98 1519947300 2018.03.01 23:35 8.24785000 8.24977000 8.24735000 8.25003000 8.25159634 0.00523012 117 1519947600 2018.03.01 23:40 8.24975000 8.24775000 8.24665000 8.24975000 8.25123002 0.00439361 52 1519947900 2018.03.01 23:45 8.24775000 8.24825000 8.24715000 8.24915000 8.25094621 0.00422771 52 1519948200 2018.03.01 23:50 8.24825000 8.24755000 8.24669000 8.24912000 8.25062276 0.00350853 133 1519948500 2018.03.01 23:55 8.24755000 8.24775000 8.24665000 8.25005000 8.25034917 0.00320828 124 1519948800 2018.03.02 00:00 8.24685000 8.24805000 8.24675000 8.25185000 8.25013020 0.00303105 90 1519949100 2018.03.02 00:05 8.24815000 8.24845000 8.24810000 8.24895000 8.24997018 0.00276215 23 1519949400 2018.03.02 00:10 8.24855000 8.24395000 8.24375000 8.24860000 8.24939683 0.00268526 45 1519949700 2018.03.02 00:15 8.24415000 8.24525000 8.24395000 8.24525000 8.24900189 0.00276521 53 1519950000 2018.03.02 00:20 8.24535000 8.24685000 8.24530000 8.24735000 8.24879695 0.00275453 54 1519950300 2018.03.02 00:25 8.24685000 8.24675000 8.24675000 8.24755000 8.24860200 0.00273104 55 1519950600 2018.03.02 00:30 8.24675000 8.24725000 8.24675000 8.24725000 8.24847324 0.00243792 38 1519950900 2018.03.02 00:35 8.24725000 8.24525000 8.24495000 8.24725000 8.24816627 0.00246203 25 1519951200 2018.03.02 00:40 8.24525000 8.24365000 8.24315000 8.24565000 8.24773615 0.00265724 39 1519951500 2018.03.02 00:45 8.24365000 8.24305000 8.24255000 8.24365000 8.24728985 0.00286360 49 1519951800 2018.03.02 00:50 8.24305000 8.24205000 8.24185000 8.24305000 8.24679081 0.00274117 51 1519952100 2018.03.02 00:55 8.24205000 8.24215000 8.24205000 8.24215000 8.24634883 0.00240497 21 1519952400 2018.03.02 01:00 8.24215000 8.24665000 8.24215000 8.24665000 8.24637751 0.00226620 153 1519952700 2018.03.02 01:05 8.24645000 8.24755000 8.24625000 8.24825000 8.24648918 0.00218986 103 1519953000 2018.03.02 01:10 8.24765000 8.24775000 8.24755000 8.24845000 8.24660926 0.00220425 103 1519953300 2018.03.02 01:15 8.24785000 8.24585000 8.24582000 8.24851000 8.24653695 0.00207802 64 1519953600 2018.03.02 01:20 8.24582000 8.24491000 8.24442000 8.24582000 8.24638200 0.00205388 36 1519953900 2018.03.02 01:25 8.24516000 8.24565000 8.24442000 8.24571000 8.24631229 0.00199924 24 1519954200 2018.03.02 01:30 8.24585000 8.24645000 8.24585000 8.24725000 8.24632540 0.00198391 92 1519954500 2018.03.02 01:35 8.24625000 8.24725000 8.24615000 8.24725000 8.24641346 0.00199709 45 1519954800 2018.03.02 01:40 8.24725000 8.24765000 8.24725000 8.24785000 8.24653122 0.00202697 66 1519955100 2018.03.02 01:45 8.24745000 8.24455000 8.24395000 8.24785000 8.24634254 0.00194316 93 1519955400 2018.03.02 01:50 8.24445000 8.24315000 8.24315000 8.24445000 8.24603848 0.00188919 95 1519955700 2018.03.02 01:55 8.24315000 8.24455000 8.24315000 8.24565000 8.24589672 0.00187121 125 1519956000 2018.03.02 02:00 8.24455000 8.24783000 8.24375000 8.24815000 8.24608085 0.00195550 188 1519956300 2018.03.02 02:05 8.24765000 8.24690000 8.24668000 8.24845000 8.24615886 0.00198271 128 1519956600 2018.03.02 02:10 8.24709000 8.25095000 8.24707000 8.25095000 8.24661516 0.00237822 72 1519956900 2018.03.02 02:15 8.25085000 8.24925000 8.24915000 8.25105000 8.24686610 0.00251734 142 1519957200 2018.03.02 02:20 8.24915000 8.24984000 8.24895000 8.25187000 8.24714933 0.00259232 93 1519957500 2018.03.02 02:25 8.24994000 8.24895000 8.24871000 8.25148000 8.24732082 0.00250923 91 1519957800 2018.03.02 02:30 8.24902000 8.24905000 8.24697000 8.25001000 8.24748550 0.00228928 126 1519958100 2018.03.02 02:35 8.24895000 8.24776000 8.24755000 8.24965000 8.24751165 0.00195979 96 1519958400 2018.03.02 02:40 8.24768000 8.24690000 8.24473000 8.24805000 8.24745339 0.00194476 69 1519958700 2018.03.02 02:45 8.24685000 8.24368000 8.24366000 8.24704000 8.24709402 0.00206306 50 1519959000 2018.03.02 02:50 8.24388000 8.24300000 8.24300000 8.24462000 8.24670412 0.00221860 55 1519959300 2018.03.02 02:55 8.24202000 8.24155000 8.24025000 8.24525000 8.24621325 0.00249914 245 1519959600 2018.03.02 03:00 8.24155000 8.24245000 8.24155000 8.24428000 8.24585484 0.00266613 212 1519959900 2018.03.02 03:05 8.24245000 8.24582000 8.24225000 8.24669000 8.24585152 0.00266640 130 1519960200 2018.03.02 03:10 8.24603000 8.24545000 8.24457000 8.24625000 8.24581328 0.00267163 97 1519960500 2018.03.02 03:15 8.24550000 8.24535000 8.24421000 8.24595000 8.24576916 0.00266158 73 1519960800 2018.03.02 03:20 8.24535000 8.24861000 8.24401000 8.24881000 8.24603972 0.00266603 80 1519961100 2018.03.02 03:25 8.24868000 8.24595000 8.24517000 8.24944000 8.24603117 0.00264622 111 1519961400 2018.03.02 03:30 8.24601000 8.24811000 8.24601000 8.24926000 8.24622916 0.00257264 110 1519961700 2018.03.02 03:35 8.24793000 8.24803000 8.24765000 8.24861000 8.24640067 0.00254618 76 1519962000 2018.03.02 03:40 8.24805000 8.24805000 8.24663000 8.24880000 8.24655775 0.00253409 128 1519962300 2018.03.02 03:45 8.24805000 8.24780000 8.24555000 8.24805000 8.24667606 0.00253832 169 1519962600 2018.03.02 03:50 8.24780000 8.24404000 8.24145000 8.24900000 8.24642500 0.00241719 318 1519962900 2018.03.02 03:55 8.24384000 8.24598000 8.24383000 8.24603000 8.24638262 0.00233376 194 1519963200 2018.03.02 04:00 8.24598000 8.24615000 8.24535000 8.24805000 8.24636047 0.00220021 201 1519963500 2018.03.02 04:05 8.24605000 8.24565000 8.24555000 8.24775000 8.24629280 0.00211719 178 1519963800 2018.03.02 04:10 8.24565000 8.24615000 8.24565000 8.24765000 8.24627920 0.00202258 157 1519964100 2018.03.02 04:15 8.24625000 8.24465000 8.24405000 8.24635000 8.24612404 0.00198708 191 1519964400 2018.03.02 04:20 8.24475000 8.24325000 8.24325000 8.24495000 8.24585032 0.00201420 145 1519964700 2018.03.02 04:25 8.24335000 8.24635000 8.24245000 8.24635000 8.24589791 0.00196423 203 1519965000 2018.03.02 04:30 8.24625000 8.24715000 8.24595000 8.24725000 8.24601716 0.00188357 232 1519965300 2018.03.02 04:35 8.24705000 8.24695000 8.24625000 8.24725000 8.24610600 0.00160850 194 1519965600 2018.03.02 04:40 8.24705000 8.24585000 8.24585000 8.24735000 8.24608162 0.00138949 145 1519965900 2018.03.02 04:45 8.24585000 8.24565000 8.24565000 8.24745000 8.24604051 0.00139743 162 1519966200 2018.03.02 04:50 8.24565000 8.24525000 8.24525000 8.24675000 8.24596523 0.00141548 195 1519966500 2018.03.02 04:55 8.24535000 8.24565000 8.24495000 8.24635000 8.24593520 0.00141720 207 1519966800 2018.03.02 05:00 8.24575000 8.24365000 8.24335000 8.24585000 8.24571757 0.00141214 197 1519967100 2018.03.02 05:05 8.24365000 8.24765000 8.24355000 8.24785000 8.24590161 0.00143913 190 1519967400 2018.03.02 05:10 8.24767000 8.24845000 8.24767000 8.24950000 8.24614431 0.00145123 153 1519967700 2018.03.02 05:15 8.24845000 8.24598000 8.24544000 8.24885000 8.24612866 0.00138774 162 1519968000 2018.03.02 05:20 8.24615000 8.24526000 8.24526000 8.24645000 8.24604593 0.00132058 116 1519968300 2018.03.02 05:25 8.24544000 8.24265000 8.24265000 8.24606000 8.24572251 0.00141227 96 1519968600 2018.03.02 05:30 8.24265000 8.24295000 8.24185000 8.24315000 8.24545846 0.00149099 160 1519968900 2018.03.02 05:35 8.24305000 8.24375000 8.24265000 8.24425000 8.24529575 0.00154265 89 1519969200 2018.03.02 05:40 8.24355000 8.24265000 8.24235000 8.24425000 8.24504377 0.00165750 117 1519969500 2018.03.02 05:45 8.24265000 8.24285000 8.24215000 8.24305000 8.24483484 0.00174705 91 1519969800 2018.03.02 05:50 8.24275000 8.24355000 8.24255000 8.24425000 8.24471248 0.00176220 123 1519970100 2018.03.02 05:55 8.24365000 8.24345000 8.24265000 8.24405000 8.24459224 0.00180435 79 1519970400 2018.03.02 06:00 8.24355000 8.24101000 8.23906000 8.24355000 8.24425108 0.00202219 134 1519970700 2018.03.02 06:05 8.24101000 8.23963000 8.23745000 8.24101000 8.24381097 0.00231271 202 1519971000 2018.03.02 06:10 8.23986000 8.23835000 8.23625000 8.24006000 8.24329088 0.00260975 201 1519971300 2018.03.02 06:15 8.23835000 8.24027000 8.23835000 8.24125000 8.24300318 0.00263252 287 1519971600 2018.03.02 06:20 8.24037000 8.24154000 8.23895000 8.24154000 8.24286383 0.00260625 160 1519971900 2018.03.02 06:25 8.24135000 8.24231000 8.23945000 8.24242000 8.24281108 0.00254421 195 1519972200 2018.03.02 06:30 8.24252000 8.24385000 8.24252000 8.24385000 8.24291003 0.00247952 67 1519972500 2018.03.02 06:35 8.24385000 8.24296000 8.24292000 8.24387000 8.24291479 0.00240222 37 1519972800 2018.03.02 06:40 8.24298000 8.24332000 8.24291000 8.24465000 8.24295338 0.00239528 109 1519973100 2018.03.02 06:45 8.24332000 8.24345000 8.24317000 8.24385000 8.24300068 0.00215708 95 1519973400 2018.03.02 06:50 8.24355000 8.24322000 8.24273000 8.24405000 8.24302156 0.00178486 73 1519973700 2018.03.02 06:55 8.24322000 8.24470000 8.24266000 8.24480000 8.24318141 0.00174750 38 1519974000 2018.03.02 07:00 8.24489000 8.24589000 8.24489000 8.24611000 8.24343937 0.00188733 36 1519974300 2018.03.02 07:05 8.24589000 8.24477000 8.24270000 8.24589000 8.24356610 0.00195369 106 1519974600 2018.03.02 07:10 8.24469000 8.24566000 8.24469000 8.24585000 8.24376552 0.00208301 58 1519974900 2018.03.02 07:15 8.24575000 8.24644000 8.24575000 8.24733000 8.24402023 0.00227040 71 1519975200 2018.03.02 07:20 8.24636000 8.24568000 8.24512000 8.24636000 8.24417831 0.00234527 47 1519975500 2018.03.02 07:25 8.24568000 8.24620000 8.24550000 8.24620000 8.24437085 0.00244681 33 1519975800 2018.03.02 07:30 8.24620000 8.24651000 8.24569000 8.24658000 8.24457458 0.00256796 61 1519976100 2018.03.02 07:35 8.24651000 8.24491000 8.24466000 8.24660000 8.24460652 0.00256990 60 1519976400 2018.03.02 07:40 8.24514000 8.24546000 8.24514000 8.24612000 8.24468781 0.00247768 54 1519976700 2018.03.02 07:45 8.24546000 8.24292000 8.24144000 8.24546000 8.24451944 0.00218771 102 1519977000 2018.03.02 07:50 8.24292000 8.23935000 8.23885000 8.24360000 8.24402712 0.00198015 134 1519977300 2018.03.02 07:55 8.23940000 8.24296000 8.23940000 8.24385000 8.24392549 0.00181612 264 1519977600 2018.03.02 08:00 8.24315000 8.24705000 8.24255000 8.24755000 8.24422306 0.00182199 288 1519977900 2018.03.02 08:05 8.24685000 8.24855000 8.24625000 8.24935000 8.24463515 0.00196359 209 1519978200 2018.03.02 08:10 8.24855000 8.24795000 8.24716000 8.24875000 8.24495085 0.00207565 162 1519978500 2018.03.02 08:15 8.24785000 8.24925000 8.24765000 8.25025000 8.24536029 0.00223340 195 1519978800 2018.03.02 08:20 8.24925000 8.24128000 8.24107000 8.25045000 8.24497169 0.00235984 212 1519979100 2018.03.02 08:25 8.24137000 8.24572000 8.24090000 8.24576000 8.24504296 0.00233458 135 1519979400 2018.03.02 08:30 8.24629000 8.24530000 8.24497000 8.24629000 8.24506744 0.00229653 105 1519979700 2018.03.02 08:35 8.24549000 8.24974000 8.24521000 8.24974000 8.24551245 0.00247007 123 1519980000 2018.03.02 08:40 8.24974000 8.24881000 8.24804000 8.25062000 8.24582650 0.00256956 112 1519980300 2018.03.02 08:45 8.24907000 8.24604000 8.24549000 8.25042000 8.24584683 0.00255950 146 1519980600 2018.03.02 08:50 8.24596000 8.25205000 8.24596000 8.25205000 8.24643761 0.00291772 146 1519980900 2018.03.02 08:55 8.25183000 8.25109000 8.24947000 8.25183000 8.24688069 0.00314281 54 1519981200 2018.03.02 09:00 8.25109000 8.25002000 8.24761000 8.25146000 8.24717968 0.00325274 259 1519981500 2018.03.02 09:05 8.24996000 8.24943000 8.24914000 8.25196000 8.24739399 0.00332094 383 1519981800 2018.03.02 09:10 8.24954000 8.24815000 8.24795000 8.25102000 8.24746599 0.00333297 268 1519982100 2018.03.02 09:15 8.24815000 8.24935000 8.24795000 8.25105000 8.24764542 0.00333923 337 1519982400 2018.03.02 09:20 8.24935000 8.25315000 8.24905000 8.25389000 8.24816967 0.00359868 325 1519982700 2018.03.02 09:25 8.25315000 8.25439000 8.25315000 8.25665000 8.24876208 0.00375247 238 1519983000 2018.03.02 09:30 8.25449000 8.25301000 8.25179000 8.25612000 8.24916664 0.00328581 377 1519983300 2018.03.02 09:35 8.25328000 8.25410000 8.25313000 8.25567000 8.24963649 0.00320258 399 1519983600 2018.03.02 09:40 8.25397000 8.25567000 8.25364000 8.25721000 8.25021111 0.00347189 314 1519983900 2018.03.02 09:45 8.25556000 8.25460000 8.25362000 8.25862000 8.25062910 0.00364252 389 1519984200 2018.03.02 09:50 8.25468000 8.25372000 8.25090000 8.25545000 8.25092347 0.00370141 412 1519984500 2018.03.02 09:55 8.25382000 8.25103000 8.24826000 8.25450000 8.25093361 0.00368417 667 1519984800 2018.03.02 10:00 8.25125000 8.25881000 8.24824000 8.25964000 8.25168375 0.00348782 623 1519985100 2018.03.02 10:05 8.25872000 8.25775000 8.25642000 8.25981000 8.25226149 0.00352333 638 1519985400 2018.03.02 10:10 8.25764000 8.25525000 8.25525000 8.26085000 8.25254611 0.00323911 478 1519985700 2018.03.02 10:15 8.25535000 8.25645000 8.25535000 8.25975000 8.25291791 0.00330544 366 1519986000 2018.03.02 10:20 8.25655000 8.25185000 8.25003000 8.25725000 8.25281620 0.00318193 559 1519986300 2018.03.02 10:25 8.25195000 8.25385000 8.25155000 8.25795000 8.25291466 0.00279627 376 1519986600 2018.03.02 10:30 8.25395000 8.25615000 8.25240000 8.25856000 8.25322278 0.00284720 513 1519986900 2018.03.02 10:35 8.25625000 8.25685000 8.25535000 8.25895000 8.25356823 0.00288809 380 1519987200 2018.03.02 10:40 8.25675000 8.25640000 8.25398000 8.25831000 8.25383793 0.00282018 546 1519987500 2018.03.02 10:45 8.25635000 8.25915000 8.25558000 8.25925000 8.25434384 0.00282756 509 1519987800 2018.03.02 10:50 8.25915000 8.25555000 8.25555000 8.26015000 8.25445871 0.00245879 422 1519988100 2018.03.02 10:55 8.25555000 8.25599000 8.25255000 8.25927000 8.25460455 0.00216034 529 1519988400 2018.03.02 11:00 8.25603000 8.26248000 8.25130000 8.26248000 8.25535459 0.00257933 540 1519988700 2018.03.02 11:05 8.26254000 8.26718000 8.26236000 8.26748000 8.25648082 0.00357147 457 1519989000 2018.03.02 11:10 8.26715000 8.26868000 8.26627000 8.27190000 8.25764265 0.00442290 701 1519989300 2018.03.02 11:15 8.26870000 8.26357000 8.26256000 8.26935000 8.25820716 0.00459517 588 1519989600 2018.03.02 11:20 8.26357000 8.26196000 8.25988000 8.26357000 8.25856457 0.00467668 455 1519989900 2018.03.02 11:25 8.26196000 8.26154000 8.26102000 8.26377000 8.25884794 0.00467002 281 1519990200 2018.03.02 11:30 8.26154000 8.26377000 8.26138000 8.26651000 8.25931671 0.00469594 435 1519990500 2018.03.02 11:35 8.26399000 8.25994000 8.25985000 8.26595000 8.25937607 0.00431974 520 1519990800 2018.03.02 11:40 8.26015000 8.26476000 8.25992000 8.26514000 8.25988883 0.00450271 297 1519991100 2018.03.02 11:45 8.26484000 8.26356000 8.26060000 8.26539000 8.26023846 0.00457617 436 1519991400 2018.03.02 11:50 8.26357000 8.26242000 8.26147000 8.26425000 8.26044623 0.00447590 450 1519991700 2018.03.02 11:55 8.26253000 8.26713000 8.26121000 8.26872000 8.26108278 0.00465065 603 1519992000 2018.03.02 12:00 8.26722000 8.26706000 8.26423000 8.26837000 8.26165204 0.00437221 448 1519992300 2018.03.02 12:05 8.26706000 8.27245000 8.26419000 8.27344000 8.26268041 0.00464398 560 1519992600 2018.03.02 12:10 8.27245000 8.27468000 8.26915000 8.27489000 8.26382323 0.00515987 500 1519992900 2018.03.02 12:15 8.27468000 8.27308000 8.27205000 8.27634000 8.26470483 0.00536878 561 1519993200 2018.03.02 12:20 8.27312000 8.27455000 8.27302000 8.27536000 8.26564246 0.00553120 363 1519993500 2018.03.02 12:25 8.27455000 8.26912000 8.26855000 8.27467000 8.26597366 0.00541414 547 1519993800 2018.03.02 12:30 8.26912000 8.25579000 8.22860000 8.26923000 8.26500379 0.00539067 1689 1519994100 2018.03.02 12:35 8.25565000 8.25714000 8.24892000 8.26627000 8.26425485 0.00542747 1160 1519994400 2018.03.02 12:40 8.25732000 8.26537000 8.25732000 8.26818000 8.26436106 0.00539158 761 1519994700 2018.03.02 12:45 8.26560000 8.26122000 8.26003000 8.26826000 8.26406191 0.00546534 816 1519995000 2018.03.02 12:50 8.26122000 8.26292000 8.25982000 8.26826000 8.26395316 0.00539506 837 1519995300 2018.03.02 12:55 8.26292000 8.25318000 8.25249000 8.26292000 8.26292714 0.00610291 867 1519995600 2018.03.02 13:00 8.25321000 8.24369000 8.24369000 8.25421000 8.26109503 0.00785972 736 1519995900 2018.03.02 13:05 8.24354000 8.23528000 8.23436000 8.24429000 8.25863646 0.01035995 1056 1519996200 2018.03.02 13:10 8.23520000 8.23843000 8.23520000 8.24356000 8.25671203 0.01181385 1118 1519996500 2018.03.02 13:15 8.23843000 8.23130000 8.23091000 8.24205000 8.25429184 0.01383634 912 1519996800 2018.03.02 13:20 8.23134000 8.24142000 8.23130000 8.24270000 8.25306595 0.01435423 793 1519997100 2018.03.02 13:25 8.24127000 8.24051000 8.23887000 8.24458000 8.25187015 0.01483458 741 1519997400 2018.03.02 13:30 8.24054000 8.24052000 8.23861000 8.24437000 8.25078918 0.01521714 704 1519997700 2018.03.02 13:35 8.24064000 8.23893000 8.23695000 8.24164000 8.24965973 0.01535090 560 1519998000 2018.03.02 13:40 8.23905000 8.23893000 8.23714000 8.24057000 8.24863785 0.01532999 473 1519998300 2018.03.02 13:45 8.23882000 8.24114000 8.23863000 8.24231000 8.24792377 0.01464856 504 1519998600 2018.03.02 13:50 8.24125000 8.24787000 8.24049000 8.24801000 8.24791865 0.01337207 553 1519998900 2018.03.02 13:55 8.24806000 8.24361000 8.24148000 8.24913000 8.24750830 0.01221390 667 1519999200 2018.03.02 14:00 8.24377000 8.24478000 8.24129000 8.24708000 8.24724847 0.01063400 723 1519999500 2018.03.02 14:05 8.24478000 8.24487000 8.24008000 8.24513000 8.24702195 0.00943868 689 1519999800 2018.03.02 14:10 8.24487000 8.24321000 8.24275000 8.24820000 8.24665890 0.00922794 679 1520000100 2018.03.02 14:15 8.24302000 8.24053000 8.23957000 8.24397000 8.24607520 0.00893368 611 1520000400 2018.03.02 14:20 8.24050000 8.24167000 8.23924000 8.24322000 8.24565566 0.00776853 641 1520000700 2018.03.02 14:25 8.24164000 8.23964000 8.23918000 8.24324000 8.24508274 0.00684825 711 1520001000 2018.03.02 14:30 8.23963000 8.24118000 8.23881000 8.24210000 8.24471105 0.00540853 538 1520001300 2018.03.02 14:35 8.24112000 8.24055000 8.23865000 8.24201000 8.24431476 0.00486524 390 1520001600 2018.03.02 14:40 8.24059000 8.24108000 8.24025000 8.24540000 8.24400668 0.00469964 554 1520001900 2018.03.02 14:45 8.24108000 8.24351000 8.23939000 8.24434000 8.24395938 0.00424575 540 1520002200 2018.03.02 14:50 8.24351000 8.24288000 8.24145000 8.24703000 8.24385658 0.00400520 604 1520002500 2018.03.02 14:55 8.24290000 8.25094000 8.24273000 8.25146000 8.24453119 0.00361979 825 1520002800 2018.03.02 15:00 8.25108000 8.24925000 8.24841000 8.25215000 8.24498060 0.00393805 706 1520003100 2018.03.02 15:05 8.24925000 8.24636000 8.24515000 8.24988000 8.24511198 0.00388879 698 1520003400 2018.03.02 15:10 8.24636000 8.25477000 8.24527000 8.25601000 8.24603179 0.00469248 807 1520003700 2018.03.02 15:15 8.25474000 8.25356000 8.25307000 8.25725000 8.24674876 0.00500182 590 1520004000 2018.03.02 15:20 8.25356000 8.25230000 8.25201000 8.25583000 8.24727745 0.00504335 720 1520004300 2018.03.02 15:25 8.25227000 8.25212000 8.25058000 8.25455000 8.24773864 0.00513428 432 1520004600 2018.03.02 15:30 8.25259000 8.24973000 8.24971000 8.25399000 8.24792830 0.00522679 664 1520004900 2018.03.02 15:35 8.24970000 8.24897000 8.24585000 8.25005000 8.24802751 0.00517830 470 1520005200 2018.03.02 15:40 8.24910000 8.25075000 8.24859000 8.25453000 8.24828679 0.00525097 545 1520005500 2018.03.02 15:45 8.25055000 8.26265000 8.25035000 8.26448000 8.24965472 0.00647479 916 1520005800 2018.03.02 15:50 8.26252000 8.25525000 8.25355000 8.26252000 8.25018760 0.00660167 523 1520006100 2018.03.02 15:55 8.25525000 8.24931000 8.24910000 8.25575000 8.25010402 0.00621711 446 1520006400 2018.03.02 16:00 8.24931000 8.25254000 8.24928000 8.25319000 8.25033602 0.00600170 506 1520006700 2018.03.02 16:05 8.25238000 8.25606000 8.25228000 8.25635000 8.25088116 0.00573952 458 1520007000 2018.03.02 16:10 8.25582000 8.25789000 8.25444000 8.25925000 8.25154867 0.00562278 590 1520007300 2018.03.02 16:15 8.25797000 8.26232000 8.25445000 8.26273000 8.25257451 0.00568248 577 1520007600 2018.03.02 16:20 8.26227000 8.25465000 8.25375000 8.26269000 8.25277217 0.00510403 576 1520007900 2018.03.02 16:25 8.25472000 8.24799000 8.24752000 8.25480000 8.25231673 0.00478309 520 1520008200 2018.03.02 16:30 8.24799000 8.25665000 8.24766000 8.25679000 8.25272942 0.00433624 845 1520008500 2018.03.02 16:35 8.25665000 8.26302000 8.25451000 8.26319000 8.25370948 0.00477347 613 1520008800 2018.03.02 16:40 8.26305000 8.26219000 8.25761000 8.26391000 8.25451715 0.00498371 637 1520009100 2018.03.02 16:45 8.26219000 8.26460000 8.26169000 8.27039000 8.25547742 0.00508777 852 1520009400 2018.03.02 16:50 8.26476000 8.26427000 8.26245000 8.26795000 8.25631481 0.00546060 728 1520009700 2018.03.02 16:55 8.26427000 8.26495000 8.26355000 8.26774000 8.25713721 0.00580397 555 1520010000 2018.03.02 17:00 8.26495000 8.25066000 8.25047000 8.26645000 8.25652033 0.00583066 849 1520010300 2018.03.02 17:05 8.25079000 8.25632000 8.24645000 8.25789000 8.25650125 0.00574730 894 1520010600 2018.03.02 17:10 8.25632000 8.25725000 8.25295000 8.26218000 8.25657256 0.00554195 712 1520010900 2018.03.02 17:15 8.25725000 8.25902000 8.25535000 8.26123000 8.25680565 0.00527100 615 1520011200 2018.03.02 17:20 8.25902000 8.25707000 8.25683000 8.26237000 8.25683083 0.00508992 436 1520011500 2018.03.02 17:25 8.25707000 8.26056000 8.25532000 8.26212000 8.25718598 0.00494662 461 1520011800 2018.03.02 17:30 8.26056000 8.26291000 8.25859000 8.26306000 8.25773113 0.00503160 550 1520012100 2018.03.02 17:35 8.26295000 8.26978000 8.26275000 8.27124000 8.25887864 0.00523014 837 1520012400 2018.03.02 17:40 8.26981000 8.26479000 8.26206000 8.26981000 8.25944163 0.00515208 620 1520012700 2018.03.02 17:45 8.26464000 8.26806000 8.26214000 8.26838000 8.26026242 0.00538857 575 1520013000 2018.03.02 17:50 8.26818000 8.27226000 8.26818000 8.27465000 8.26140505 0.00597077 507 1520013300 2018.03.02 17:55 8.27235000 8.28460000 8.26568000 8.28624000 8.26361409 0.00802536 897 1520013600 2018.03.02 18:00 8.28451000 8.27994000 8.27725000 8.28710000 8.26516894 0.00877333 1742 1520013900 2018.03.02 18:05 8.27994000 8.27766000 8.27705000 8.28341000 8.26635857 0.00849961 1163 1520014200 2018.03.02 18:10 8.27790000 8.28031000 8.27571000 8.28111000 8.26768727 0.00894157 1006 1520014500 2018.03.02 18:15 8.28029000 8.27824000 8.27425000 8.28060000 8.26869230 0.00934239 1092 1520014800 2018.03.02 18:20 8.27824000 8.27165000 8.27155000 8.28180000 8.26897398 0.00930045 986 1520015100 2018.03.02 18:25 8.27181000 8.26638000 8.26115000 8.27359000 8.26872694 0.00922654 1042 1520015400 2018.03.02 18:30 8.26645000 8.26692000 8.26568000 8.26977000 8.26855485 0.00915941 890 1520015700 2018.03.02 18:35 8.26692000 8.25865000 8.25755000 8.26799000 8.26761153 0.00929477 988 1520016000 2018.03.02 18:40 8.25865000 8.25861000 8.25481000 8.26090000 8.26675424 0.00875809 1034 1520016300 2018.03.02 18:45 8.25883000 8.26145000 8.25880000 8.26479000 8.26624907 0.00860142 746 1520016600 2018.03.02 18:50 8.26137000 8.25929000 8.25793000 8.26166000 8.26558631 0.00865992 876 1520016900 2018.03.02 18:55 8.25927000 8.25997000 8.25363000 8.26123000 8.26505142 0.00878838 808 1520017200 2018.03.02 19:00 8.25968000 8.26023000 8.25968000 8.26369000 8.26459224 0.00884507 351 1520017500 2018.03.02 19:05 8.26019000 8.25114000 8.25095000 8.26049000 8.26331107 0.00979420 327 1520017800 2018.03.02 19:10 8.25104000 8.25695000 8.25104000 8.26055000 8.26270525 0.01015849 511 1520018100 2018.03.02 19:15 8.25695000 8.26075000 8.25623000 8.26080000 8.26251904 0.01012312 400 1520018400 2018.03.02 19:20 8.26075000 8.26413000 8.25925000 8.26573000 8.26267246 0.01005193 426 1520018700 2018.03.02 19:25 8.26413000 8.26833000 8.26409000 8.26864000 8.26321128 0.00984652 296 1520019000 2018.03.02 19:30 8.26833000 8.26875000 8.26512000 8.26915000 8.26373877 0.00953909 424 1520019300 2018.03.02 19:35 8.26885000 8.27053000 8.26645000 8.27217000 8.26438556 0.00830914 349 1520019600 2018.03.02 19:40 8.27037000 8.27179000 8.26918000 8.27209000 8.26509074 0.00764785 270 1520019900 2018.03.02 19:45 8.27179000 8.26812000 8.26776000 8.27185000 8.26537924 0.00714993 300 1520020200 2018.03.02 19:50 8.26785000 8.26778000 8.26591000 8.26823000 8.26560789 0.00638165 306 1520020500 2018.03.02 19:55 8.26778000 8.26705000 8.26564000 8.26847000 8.26574523 0.00577342 338 1520020800 2018.03.02 20:00 8.26721000 8.26665000 8.26515000 8.26735000 8.26583140 0.00565637 357 1520021100 2018.03.02 20:05 8.26665000 8.26101000 8.26035000 8.26735000 8.26537222 0.00557891 293 1520021400 2018.03.02 20:10 8.26105000 8.26554000 8.26105000 8.26554000 8.26538820 0.00557416 353 1520021700 2018.03.02 20:15 8.26544000 8.26457000 8.26168000 8.26544000 8.26531027 0.00534480 184 1520022000 2018.03.02 20:20 8.26457000 8.26430000 8.26343000 8.26614000 8.26521406 0.00511022 283 1520022300 2018.03.02 20:25 8.26436000 8.26425000 8.26205000 8.26575000 8.26512224 0.00502476 368 1520022600 2018.03.02 20:30 8.26391000 8.26550000 8.26172000 8.26550000 8.26515822 0.00485904 357 1520022900 2018.03.02 20:35 8.26578000 8.26380000 8.26335000 8.26765000 8.26502887 0.00471362 327 1520023200 2018.03.02 20:40 8.26357000 8.26241000 8.26233000 8.26359000 8.26477945 0.00461428 180 1520023500 2018.03.02 20:45 8.26277000 8.25999000 8.25999000 8.26283000 8.26432331 0.00369411 307 1520023800 2018.03.02 20:50 8.26003000 8.26114000 8.25999000 8.26187000 8.26402014 0.00348293 143 1520024100 2018.03.02 20:55 8.26114000 8.26019000 8.25961000 8.26150000 8.26365536 0.00365926 263 1520024400 2018.03.02 21:00 8.26040000 8.26120000 8.25950000 8.26120000 8.26342152 0.00379891 460 1520024700 2018.03.02 21:05 8.26095000 8.25973000 8.25922000 8.26095000 8.26306995 0.00386543 377 1520025000 2018.03.02 21:10 8.25973000 8.25885000 8.25796000 8.26022000 8.26266805 0.00391212 357 1520025300 2018.03.02 21:15 8.25873000 8.25949000 8.25824000 8.25949000 8.26236538 0.00366280 133 1520025600 2018.03.02 21:20 8.25923000 8.25849000 8.25733000 8.25923000 8.26199629 0.00321446 145 1520025900 2018.03.02 21:25 8.25850000 8.25855000 8.25800000 8.25928000 8.26166807 0.00308319 129 1520026200 2018.03.02 21:30 8.25855000 8.25713000 8.25603000 8.25915000 8.26123588 0.00302238 222 1520026500 2018.03.02 21:35 8.25713000 8.25596000 8.25593000 8.25777000 8.26073341 0.00304819 112 1520026800 2018.03.02 21:40 8.25609000 8.25643000 8.25582000 8.25664000 8.26032356 0.00296536 50 1520027100 2018.03.02 21:45 8.25628000 8.25418000 8.25378000 8.25628000 8.25973846 0.00336233 52 1520027400 2018.03.02 21:50 8.25437000 8.25398000 8.25355000 8.25479000 8.25919004 0.00344611 173 1520027700 2018.03.02 21:55 8.25403000 8.25339000 8.25306000 8.25459000 8.25863765 0.00356379 403 1520028000 2018.03.02 22:00 8.25339000 8.25389000 8.25201000 8.25505000 8.25818550 0.00356245 253 1520028300 2018.03.02 22:05 8.25389000 8.25404000 8.25353000 8.25577000 8.25779069 0.00347132 190 1520028600 2018.03.02 22:10 8.25405000 8.25193000 8.24958000 8.25538000 8.25723253 0.00332401 216 1520028900 2018.03.02 22:15 8.25220000 8.25479000 8.25220000 8.25672000 8.25699990 0.00304478 83 1520029200 2018.03.02 22:20 8.25452000 8.25261000 8.25261000 8.25607000 8.25658182 0.00296256 214 1520029500 2018.03.02 22:25 8.25254000 8.25222000 8.25210000 8.25459000 8.25616641 0.00302930 202 1520029800 2018.03.02 22:30 8.25222000 8.25297000 8.25222000 8.25399000 8.25586199 0.00290562 92 1520030100 2018.03.02 22:35 8.25319000 8.25348000 8.25252000 8.25363000 8.25563513 0.00278426 59 1520030400 2018.03.02 22:40 8.25351000 8.25111000 8.25076000 8.25436000 8.25520417 0.00264662 216 1520030700 2018.03.02 22:45 8.25109000 8.24839000 8.24824000 8.25155000 8.25455520 0.00281625 160 1520031000 2018.03.02 22:50 8.24832000 8.24301000 8.24301000 8.24832000 8.25345566 0.00363679 279 1520031300 2018.03.02 22:55 8.24296000 8.24590000 8.24179000 8.24610000 8.25273607 0.00378131 200 1520031600 2018.03.02 23:00 8.24623000 8.24642000 8.24481000 8.24783000 8.25213454 0.00383904 133 1520031900 2018.03.02 23:05 8.24675000 8.24643000 8.24643000 8.24708000 8.25159125 0.00378971 26 1520032200 2018.03.02 23:10 8.24643000 8.24283000 8.24276000 8.24708000 8.25075684 0.00408729 73 1520032500 2018.03.02 23:15 8.24314000 8.24712000 8.24204000 8.24719000 8.25041048 0.00401659 67 1520032800 2018.03.02 23:20 8.24669000 8.24245000 8.24235000 8.24827000 8.24965234 0.00418671 77 1520033100 2018.03.02 23:25 8.24245000 8.24262000 8.24188000 8.24285000 8.24898259 0.00438094 41 1520033400 2018.03.02 23:30 8.24262000 8.23843000 8.23811000 8.24262000 8.24797758 0.00489457 55 1520033700 2018.03.02 23:35 8.23843000 8.24214000 8.23826000 8.24214000 8.24742162 0.00496835 52 1520034000 2018.03.02 23:40 8.24214000 8.24403000 8.24179000 8.24424000 8.24709861 0.00483911 38 1520034300 2018.03.02 23:45 8.24349000 8.24103000 8.24103000 8.24421000 8.24652065 0.00480251 82 1520034600 2018.03.02 23:50 8.24125000 8.24473000 8.24118000 8.24640000 8.24635011 0.00467222 124 1520208000 2018.03.05 00:00 8.22988000 8.22922000 8.22224000 8.23472000 8.24471867 0.00568870 68 1520208300 2018.03.05 00:05 8.22929000 8.22585000 8.21916000 8.22996000 8.24292165 0.00691112 297 1520208600 2018.03.05 00:10 8.22585000 8.21264000 8.21165000 8.22927000 8.24003769 0.00961881 292 1520208900 2018.03.05 00:15 8.21250000 8.21509000 8.21100000 8.21974000 8.23766172 0.01101992 317 1520209200 2018.03.05 00:20 8.21509000 8.21927000 8.21192000 8.22879000 8.23591013 0.01147254 236 1520209500 2018.03.05 00:25 8.21927000 8.21439000 8.21439000 8.23328000 8.23386059 0.01225763 164 1520209800 2018.03.05 00:30 8.21549000 8.21826000 8.21489000 8.22825000 8.23237482 0.01255918 185 1520210100 2018.03.05 00:35 8.21830000 8.20337000 8.20251000 8.23051000 8.22961246 0.01434711 219 1520210400 2018.03.05 00:40 8.20344000 8.22914000 8.20198000 8.23060000 8.22956746 0.01388625 237 1520210700 2018.03.05 00:45 8.22914000 8.23787000 8.21210000 8.24020000 8.23035818 0.01338270 472 1520211000 2018.03.05 00:50 8.23794000 8.21848000 8.21479000 8.23834000 8.22922692 0.01321813 390 1520211300 2018.03.05 00:55 8.21848000 8.21556000 8.21294000 8.22933000 8.22792531 0.01327138 212 1520211600 2018.03.05 01:00 8.21562000 8.22276000 8.21088000 8.23473000 8.22743338 0.01261847 303 1520211900 2018.03.05 01:05 8.22470000 8.23306000 8.22147000 8.23842000 8.22796925 0.01224173 353 1520212200 2018.03.05 01:10 8.23096000 8.22558000 8.22228000 8.23955000 8.22774170 0.01178206 202 1520212500 2018.03.05 01:15 8.22575000 8.24291000 8.22312000 8.24864000 8.22918630 0.01222726 804 1520212800 2018.03.05 01:20 8.23650000 8.23740000 8.22895000 8.24460000 8.22996856 0.01221695 327 1520213100 2018.03.05 01:25 8.23740000 8.24881000 8.23696000 8.25019000 8.23176298 0.01310775 322 1520213400 2018.03.05 01:30 8.24893000 8.24376000 8.24309000 8.25270000 8.23290555 0.01367906 327 1520213700 2018.03.05 01:35 8.24306000 8.25145000 8.24282000 8.25233000 8.23467169 0.01484721 282 1520214000 2018.03.05 01:40 8.25148000 8.24944000 8.24944000 8.25641000 8.23607820 0.01580787 164 1520214300 2018.03.05 01:45 8.24950000 8.24847000 8.24653000 8.25318000 8.23725837 0.01641724 340 1520214600 2018.03.05 01:50 8.24671000 8.24849000 8.24647000 8.25058000 8.23832805 0.01611466 217 1520214900 2018.03.05 01:55 8.24849000 8.24580000 8.24563000 8.25033000 8.23903966 0.01561956 131 1520215200 2018.03.05 02:00 8.24591000 8.24338000 8.24187000 8.24783000 8.23945303 0.01515832 114 1520215500 2018.03.05 02:05 8.24336000 8.24302000 8.24232000 8.24419000 8.23979274 0.01420936 35 1520215800 2018.03.05 02:10 8.24315000 8.24208000 8.24177000 8.24325000 8.24001057 0.01343311 38 1520216100 2018.03.05 02:15 8.24187000 8.24302000 8.24187000 8.24435000 8.24029719 0.01071023 37 1520216400 2018.03.05 02:20 8.24303000 8.24227000 8.24059000 8.24527000 8.24048507 0.01044674 47 1520216700 2018.03.05 02:25 8.24233000 8.24228000 8.24180000 8.24392000 8.24065602 0.01045722 36 1520217000 2018.03.05 02:30 8.24235000 8.24139000 8.23975000 8.24248000 8.24072592 0.00920933 50 1520217300 2018.03.05 02:35 8.24137000 8.23797000 8.23195000 8.24137000 8.24046345 0.00735447 108 1520217600 2018.03.05 02:40 8.23793000 8.24264000 8.23793000 8.24375000 8.24067074 0.00614707 72 1520217900 2018.03.05 02:45 8.24264000 8.25019000 8.24263000 8.25047000 8.24157734 0.00592294 129 1520218200 2018.03.05 02:50 8.25022000 8.25067000 8.24842000 8.25686000 8.24244331 0.00465148 153 1520218500 2018.03.05 02:55 8.25129000 8.25007000 8.24970000 8.25279000 8.24316966 0.00459982 147 1520218800 2018.03.05 03:00 8.25021000 8.25370000 8.24960000 8.25370000 8.24417255 0.00452519 131 1520219100 2018.03.05 03:05 8.25354000 8.24875000 8.24695000 8.25354000 8.24460850 0.00437001 147 1520219400 2018.03.05 03:10 8.24861000 8.24815000 8.24725000 8.24873000 8.24494578 0.00433062 64 1520219700 2018.03.05 03:15 8.24830000 8.24766000 8.24717000 8.24874000 8.24520428 0.00406739 62 1520220000 2018.03.05 03:20 8.24766000 8.24730000 8.24593000 8.24787000 8.24540387 0.00395503 68 1520220300 2018.03.05 03:25 8.24753000 8.24757000 8.24688000 8.24772000 8.24561017 0.00390867 48 1520220600 2018.03.05 03:30 8.24757000 8.24922000 8.24700000 8.24922000 8.24595396 0.00393235 158 1520220900 2018.03.05 03:35 8.24922000 8.24835000 8.24789000 8.24922000 8.24618216 0.00397336 81 1520221200 2018.03.05 03:40 8.24854000 8.24770000 8.24740000 8.24928000 8.24632671 0.00394030 68 1520221500 2018.03.05 03:45 8.24770000 8.24880000 8.24679000 8.24911000 8.24656226 0.00390693 61 1520221800 2018.03.05 03:50 8.24880000 8.24993000 8.24880000 8.25094000 8.24688300 0.00383728 63 1520222100 2018.03.05 03:55 8.24991000 8.25248000 8.24976000 8.25275000 8.24741605 0.00391489 82 1520222400 2018.03.05 04:00 8.25261000 8.25736000 8.25261000 8.25861000 8.24836309 0.00430474 205 1520222700 2018.03.05 04:05 8.25736000 8.25703000 8.25651000 8.25773000 8.24918851 0.00450773 120 1520223000 2018.03.05 04:10 8.25703000 8.25853000 8.25671000 8.25880000 8.25007818 0.00463866 145 1520223300 2018.03.05 04:15 8.25862000 8.25952000 8.25856000 8.26352000 8.25097740 0.00426483 183 1520223600 2018.03.05 04:20 8.25952000 8.25621000 8.25621000 8.25952000 8.25147574 0.00398121 138 1520223900 2018.03.05 04:25 8.25621000 8.25455000 8.25443000 8.25641000 8.25176853 0.00402585 108 1520224200 2018.03.05 04:30 8.25455000 8.25324000 8.25302000 8.25583000 8.25190867 0.00403293 111 1520224500 2018.03.05 04:35 8.25305000 8.25217000 8.25208000 8.25305000 8.25193356 0.00401241 91 1520224800 2018.03.05 04:40 8.25230000 8.25109000 8.25087000 8.25728000 8.25185322 0.00399510 163 1520225100 2018.03.05 04:45 8.25109000 8.25456000 8.25045000 8.25542000 8.25211101 0.00397490 101 1520225400 2018.03.05 04:50 8.25438000 8.24978000 8.24906000 8.25438000 8.25188901 0.00391851 155 1520225700 2018.03.05 04:55 8.24981000 8.25555000 8.24950000 8.25555000 8.25223767 0.00384622 81 1520226000 2018.03.05 05:00 8.25595000 8.25033000 8.24860000 8.25955000 8.25205599 0.00373588 327 1520226300 2018.03.05 05:05 8.25033000 8.25291000 8.25012000 8.25291000 8.25213732 0.00358409 138 1520226600 2018.03.05 05:10 8.25290000 8.25262000 8.25262000 8.25418000 8.25218329 0.00351314 42 1520226900 2018.03.05 05:15 8.25264000 8.24994000 8.24928000 8.25338000 8.25196965 0.00351363 82 1520227200 2018.03.05 05:20 8.25003000 8.24644000 8.24644000 8.25013000 8.25144301 0.00380600 56 1520227500 2018.03.05 05:25 8.24644000 8.24918000 8.24596000 8.24918000 8.25122749 0.00389663 62 1520227800 2018.03.05 05:30 8.24902000 8.24927000 8.24508000 8.25644000 8.25104106 0.00400477 329 1520228100 2018.03.05 05:35 8.24927000 8.25109000 8.24621000 8.25560000 8.25104572 0.00398948 364 1520228400 2018.03.05 05:40 8.25083000 8.25420000 8.24753000 8.25420000 8.25134613 0.00365920 110 1520228700 2018.03.05 05:45 8.25376000 8.24921000 8.24471000 8.25453000 8.25114269 0.00353856 249 1520229000 2018.03.05 05:50 8.24932000 8.25166000 8.24932000 8.25172000 8.25119196 0.00311557 90 1520229300 2018.03.05 05:55 8.25190000 8.25352000 8.25190000 8.25461000 8.25141367 0.00250115 57 1520229600 2018.03.05 06:00 8.25352000 8.25132000 8.24610000 8.25354000 8.25140475 0.00226051 141 1520229900 2018.03.05 06:05 8.25132000 8.25627000 8.25132000 8.25627000 8.25186811 0.00239243 83 1520230200 2018.03.05 06:10 8.25634000 8.25406000 8.25352000 8.25750000 8.25207686 0.00244114 156 1520230500 2018.03.05 06:15 8.25431000 8.25318000 8.25235000 8.25469000 8.25218192 0.00246716 130 1520230800 2018.03.05 06:20 8.25340000 8.25418000 8.25297000 8.25429000 8.25237222 0.00251917 64 1520231100 2018.03.05 06:25 8.25430000 8.26465000 8.25401000 8.26465000 8.25354153 0.00384544 101 1520231400 2018.03.05 06:30 8.26465000 8.26134000 8.26133000 8.26485000 8.25428424 0.00429051 54 1520231700 2018.03.05 06:35 8.26161000 8.26232000 8.26161000 8.26332000 8.25504955 0.00484973 45 1520232000 2018.03.05 06:40 8.26233000 8.26105000 8.26067000 8.26357000 8.25562102 0.00508168 51 1520232300 2018.03.05 06:45 8.26098000 8.26186000 8.26077000 8.26292000 8.25621521 0.00540780 50 1520232600 2018.03.05 06:50 8.26209000 8.26328000 8.26209000 8.26332000 8.25688805 0.00577190 33 1520232900 2018.03.05 06:55 8.26327000 8.26347000 8.26246000 8.26392000 8.25751490 0.00592479 39 1520233200 2018.03.05 07:00 8.26347000 8.26118000 8.26081000 8.26359000 8.25786396 0.00553191 47 1520233500 2018.03.05 07:05 8.26135000 8.26215000 8.26135000 8.26294000 8.25827215 0.00535276 42 1520233800 2018.03.05 07:10 8.26243000 8.26109000 8.26109000 8.26262000 8.25854052 0.00504526 39 1520234100 2018.03.05 07:15 8.26121000 8.26136000 8.26105000 8.26213000 8.25880904 0.00483764 33 1520234400 2018.03.05 07:20 8.26122000 8.26127000 8.26055000 8.26146000 8.25904342 0.00478333 55 1520234700 2018.03.05 07:25 8.26127000 8.26038000 8.26034000 8.26317000 8.25917071 0.00426230 49 1520235000 2018.03.05 07:30 8.26038000 8.25261000 8.25257000 8.26126000 8.25854588 0.00420828 156 1520235300 2018.03.05 07:35 8.25277000 8.25303000 8.25256000 8.25540000 8.25802056 0.00432708 66 1520235600 2018.03.05 07:40 8.25288000 8.26053000 8.25269000 8.26241000 8.25825955 0.00402011 421 1520235900 2018.03.05 07:45 8.26055000 8.26154000 8.26055000 8.26373000 8.25857198 0.00396010 157 1520236200 2018.03.05 07:50 8.26155000 8.26045000 8.26045000 8.26373000 8.25875084 0.00378755 115 1520236500 2018.03.05 07:55 8.26073000 8.25910000 8.25867000 8.26153000 8.25878409 0.00356304 97 1520236800 2018.03.05 08:00 8.25903000 8.26284000 8.25903000 8.26321000 8.25917037 0.00332701 124 1520237100 2018.03.05 08:05 8.26301000 8.25994000 8.25933000 8.26406000 8.25924367 0.00306626 161 1520237400 2018.03.05 08:10 8.26005000 8.25994000 8.25825000 8.26412000 8.25930998 0.00300803 244 1520237700 2018.03.05 08:15 8.26014000 8.26464000 8.25713000 8.26793000 8.25981760 0.00299640 404 1520238000 2018.03.05 08:20 8.26447000 8.26320000 8.25671000 8.26447000 8.26013974 0.00300238 215 1520238300 2018.03.05 08:25 8.26302000 8.26582000 8.26095000 8.26784000 8.26068071 0.00315586 281 1520238600 2018.03.05 08:30 8.26644000 8.26529000 8.26125000 8.26947000 8.26111969 0.00325634 138 1520238900 2018.03.05 08:35 8.26554000 8.26838000 8.26330000 8.27092000 8.26181115 0.00364404 189 1520239200 2018.03.05 08:40 8.26862000 8.26984000 8.26802000 8.27239000 8.26257580 0.00415726 130 1520239500 2018.03.05 08:45 8.26992000 8.27356000 8.26992000 8.27795000 8.26362192 0.00501021 137 1520239800 2018.03.05 08:50 8.27362000 8.26812000 8.26805000 8.27364000 8.26405031 0.00518259 131 1520240100 2018.03.05 08:55 8.26790000 8.27015000 8.26416000 8.27040000 8.26463123 0.00546616 141 1520240400 2018.03.05 09:00 8.26912000 8.27076000 8.26845000 8.27244000 8.26521492 0.00573117 716 1520240700 2018.03.05 09:05 8.27075000 8.27307000 8.26915000 8.27443000 8.26596302 0.00607699 618 1520241000 2018.03.05 09:10 8.27318000 8.28024000 8.27318000 8.28178000 8.26732274 0.00642296 1088 1520241300 2018.03.05 09:15 8.28018000 8.28001000 8.27775000 8.28481000 8.26853105 0.00645293 906 1520241600 2018.03.05 09:20 8.28001000 8.27842000 8.27586000 8.28338000 8.26947285 0.00675708 778 1520241900 2018.03.05 09:25 8.27842000 8.25016000 8.24446000 8.28244000 8.26763353 0.00749467 723 1520242200 2018.03.05 09:30 8.24962000 8.28677000 8.23057000 8.29168000 8.26945605 0.00848633 620 1520242500 2018.03.05 09:35 8.28662000 8.27997000 8.27575000 8.28963000 8.27045738 0.00854313 421 1520242800 2018.03.05 09:40 8.27976000 8.27307000 8.27260000 8.28438000 8.27070620 0.00840721 576 1520243100 2018.03.05 09:45 8.27299000 8.27220000 8.26959000 8.27518000 8.27084847 0.00806379 478 1520243400 2018.03.05 09:50 8.27220000 8.27575000 8.27204000 8.27584000 8.27131528 0.00774034 424 1520243700 2018.03.05 09:55 8.27599000 8.27304000 8.27100000 8.27642000 8.27147954 0.00759418 458 1520244000 2018.03.05 10:00 8.27281000 8.27136000 8.27031000 8.27716000 8.27146816 0.00736638 696 1520244300 2018.03.05 10:05 8.27136000 8.27077000 8.26457000 8.27203000 8.27140166 0.00726915 820 1520244600 2018.03.05 10:10 8.27077000 8.27455000 8.27022000 8.27585000 8.27170151 0.00711297 526 1520244900 2018.03.05 10:15 8.27415000 8.26908000 8.26856000 8.27818000 8.27145184 0.00714977 642 1520245200 2018.03.05 10:20 8.26890000 8.26268000 8.25991000 8.27568000 8.27061643 0.00758929 994 1520245500 2018.03.05 10:25 8.26268000 8.26056000 8.25954000 8.26621000 8.26965867 0.00811531 593 1520245800 2018.03.05 10:30 8.26056000 8.26406000 8.25746000 8.26738000 8.26912546 0.00836126 623 1520246100 2018.03.05 10:35 8.26389000 8.26522000 8.26350000 8.26683000 8.26875352 0.00851999 424 1520246400 2018.03.05 10:40 8.26521000 8.25940000 8.25845000 8.26649000 8.26786270 0.00903289 633 1520246700 2018.03.05 10:45 8.25956000 8.25197000 8.24919000 8.26039000 8.26634911 0.01007563 980 1520247000 2018.03.05 10:50 8.25203000 8.24948000 8.24615000 8.25218000 8.26474253 0.01074026 789 1520247300 2018.03.05 10:55 8.24964000 8.25188000 8.24556000 8.25291000 8.26351753 0.01091100 556 1520247600 2018.03.05 11:00 8.25200000 8.25688000 8.25095000 8.25798000 8.26288538 0.01065899 795 1520247900 2018.03.05 11:05 8.25688000 8.25192000 8.25094000 8.25850000 8.26184106 0.01091737 753 1520248200 2018.03.05 11:10 8.25192000 8.25468000 8.25184000 8.25739000 8.26115905 0.00972992 812 1520248500 2018.03.05 11:15 8.25467000 8.25349000 8.25028000 8.25467000 8.26042867 0.00912640 577 1520248800 2018.03.05 11:20 8.25343000 8.25585000 8.25179000 8.25708000 8.25999260 0.00883855 443 1520249100 2018.03.05 11:25 8.25574000 8.25498000 8.25394000 8.25625000 8.25951521 0.00857192 430 1520249400 2018.03.05 11:30 8.25521000 8.25926000 8.25400000 8.26005000 8.25949091 0.00776877 544 1520249700 2018.03.05 11:35 8.25925000 8.26199000 8.25878000 8.26388000 8.25972892 0.00716241 471 1520250000 2018.03.05 11:40 8.26199000 8.25984000 8.25753000 8.26237000 8.25973950 0.00667406 573 1520250300 2018.03.05 11:45 8.25984000 8.26077000 8.25972000 8.26218000 8.25983764 0.00621946 338 1520250600 2018.03.05 11:50 8.26057000 8.25737000 8.25599000 8.26085000 8.25960263 0.00523325 292 1520250900 2018.03.05 11:55 8.25737000 8.25898000 8.25660000 8.26153000 8.25954333 0.00476203 355 1520251200 2018.03.05 12:00 8.25898000 8.25940000 8.25864000 8.26129000 8.25952968 0.00470400 394 1520251500 2018.03.05 12:05 8.25932000 8.25607000 8.25533000 8.25951000 8.25920018 0.00460756 395 1520251800 2018.03.05 12:10 8.25602000 8.25423000 8.25419000 8.25722000 8.25872683 0.00437320 316 1520252100 2018.03.05 12:15 8.25423000 8.25763000 8.25419000 8.25765000 8.25862237 0.00407205 292 1520252400 2018.03.05 12:20 8.25763000 8.25681000 8.25681000 8.25981000 8.25844977 0.00398750 249 1520252700 2018.03.05 12:25 8.25688000 8.25016000 8.24947000 8.25715000 8.25766026 0.00375816 565 1520253000 2018.03.05 12:30 8.25015000 8.24691000 8.24666000 8.25109000 8.25663643 0.00375669 613 1520253300 2018.03.05 12:35 8.24684000 8.25098000 8.24672000 8.25163000 8.25609772 0.00375351 290 1520253600 2018.03.05 12:40 8.25098000 8.25045000 8.24672000 8.25196000 8.25555984 0.00392360 533 1520253900 2018.03.05 12:45 8.25043000 8.25029000 8.24709000 8.25299000 8.25505795 0.00403975 630 1520254200 2018.03.05 12:50 8.25042000 8.25271000 8.25009000 8.25656000 8.25483434 0.00409816 538 1520254500 2018.03.05 12:55 8.25271000 8.25237000 8.25151000 8.25419000 8.25459964 0.00416011 466 1520254800 2018.03.05 13:00 8.25240000 8.25300000 8.25093000 8.25506000 8.25444729 0.00419111 331 1520255100 2018.03.05 13:05 8.25323000 8.24899000 8.24685000 8.25323000 8.25392755 0.00444882 747 1520255400 2018.03.05 13:10 8.24913000 8.25214000 8.24816000 8.25329000 8.25375731 0.00433272 507 1520255700 2018.03.05 13:15 8.25214000 8.25555000 8.25116000 8.25887000 8.25392804 0.00392571 473 1520256000 2018.03.05 13:20 8.25574000 8.25454000 8.25416000 8.25735000 8.25398632 0.00369880 272 1520256300 2018.03.05 13:25 8.25464000 8.25543000 8.25311000 8.25683000 8.25412382 0.00340322 258 1520256600 2018.03.05 13:30 8.25510000 8.25368000 8.25284000 8.25703000 8.25408155 0.00331893 578 1520256900 2018.03.05 13:35 8.25368000 8.25727000 8.25355000 8.26005000 8.25438521 0.00328808 408 1520257200 2018.03.05 13:40 8.25723000 8.25305000 8.25007000 8.25845000 8.25425805 0.00305546 602 1520257500 2018.03.05 13:45 8.25283000 8.25307000 8.25080000 8.25417000 8.25414490 0.00299365 314 1520257800 2018.03.05 13:50 8.25297000 8.25329000 8.25075000 8.25444000 8.25406348 0.00296727 570 1520258100 2018.03.05 13:55 8.25329000 8.25680000 8.25266000 8.25706000 8.25432410 0.00303822 547 1520258400 2018.03.05 14:00 8.25680000 8.25732000 8.25381000 8.26007000 8.25460943 0.00320384 458 1520258700 2018.03.05 14:05 8.25728000 8.25949000 8.25640000 8.26002000 8.25507424 0.00344053 360 1520259000 2018.03.05 14:10 8.25959000 8.25691000 8.25670000 8.26427000 8.25524908 0.00302091 408 1520259300 2018.03.05 14:15 8.25691000 8.25483000 8.25387000 8.25892000 8.25520916 0.00285132 423 1520259600 2018.03.05 14:20 8.25478000 8.26281000 8.25478000 8.26287000 8.25593305 0.00334375 408 1520259900 2018.03.05 14:25 8.26261000 8.27106000 8.26214000 8.27106000 8.25737371 0.00487155 709 1520260200 2018.03.05 14:30 8.27095000 8.26837000 8.26643000 8.27115000 8.25842098 0.00562320 438 1520260500 2018.03.05 14:35 8.26837000 8.26886000 8.26600000 8.26946000 8.25941517 0.00619757 564 1520260800 2018.03.05 14:40 8.26874000 8.26580000 8.26580000 8.26972000 8.26002325 0.00636603 473 1520261100 2018.03.05 14:45 8.26592000 8.26615000 8.26395000 8.26645000 8.26060675 0.00616928 257 1520261400 2018.03.05 14:50 8.26615000 8.26605000 8.26555000 8.26832000 8.26112516 0.00611198 524 1520261700 2018.03.05 14:55 8.26585000 8.26929000 8.26505000 8.27096000 8.26190276 0.00641666 657 1520262000 2018.03.05 15:00 8.26941000 8.26874000 8.26792000 8.27356000 8.26255393 0.00652018 793 1520262300 2018.03.05 15:05 8.26874000 8.26523000 8.26406000 8.27118000 8.26280879 0.00640192 603 1520262600 2018.03.05 15:10 8.26514000 8.26153000 8.26107000 8.26523000 8.26268700 0.00605539 455 1520262900 2018.03.05 15:15 8.26143000 8.25991000 8.25959000 8.26388000 8.26242252 0.00593756 304 1520263200 2018.03.05 15:20 8.25991000 8.25939000 8.25796000 8.26242000 8.26213371 0.00559492 426 1520263500 2018.03.05 15:25 8.25927000 8.25704000 8.25684000 8.25956000 8.26164860 0.00538784 315 1520263800 2018.03.05 15:30 8.25704000 8.25643000 8.25532000 8.25783000 8.26115159 0.00530004 315 1520264100 2018.03.05 15:35 8.25643000 8.25938000 8.25640000 8.26024000 8.26098287 0.00527839 332 1520264400 2018.03.05 15:40 8.25938000 8.25691000 8.25618000 8.25997000 8.26059497 0.00543227 385 1520264700 2018.03.05 15:45 8.25691000 8.25730000 8.25571000 8.25796000 8.26028117 0.00559892 263 1520265000 2018.03.05 15:50 8.25733000 8.25713000 8.25505000 8.25809000 8.25998106 0.00572402 262 1520265300 2018.03.05 15:55 8.25721000 8.25781000 8.25400000 8.25888000 8.25977429 0.00573281 379 1520265600 2018.03.05 16:00 8.25789000 8.25791000 8.25755000 8.26093000 8.25959674 0.00579506 373 1520265900 2018.03.05 16:05 8.25799000 8.25980000 8.25799000 8.26136000 8.25961610 0.00518880 366 1520266200 2018.03.05 16:10 8.25969000 8.25757000 8.25650000 8.26113000 8.25942123 0.00490297 361 1520266500 2018.03.05 16:15 8.25774000 8.25960000 8.25745000 8.26066000 8.25943825 0.00441978 284 1520266800 2018.03.05 16:20 8.25963000 8.25661000 8.25595000 8.26089000 8.25916890 0.00430691 490 1520267100 2018.03.05 16:25 8.25661000 8.25380000 8.25380000 8.25844000 8.25865757 0.00430510 469 1520267400 2018.03.05 16:30 8.25380000 8.26107000 8.25312000 8.26255000 8.25888733 0.00396256 619 1520267700 2018.03.05 16:35 8.26112000 8.26253000 8.26112000 8.26706000 8.25923425 0.00328623 541 1520268000 2018.03.05 16:40 8.26253000 8.26345000 8.26125000 8.26769000 8.25963575 0.00273920 564 1520268300 2018.03.05 16:45 8.26345000 8.26407000 8.26175000 8.26763000 8.26005806 0.00276929 589 1520268600 2018.03.05 16:50 8.26425000 8.26397000 8.25930000 8.26504000 8.26043062 0.00303157 583 1520268900 2018.03.05 16:55 8.26397000 8.25950000 8.25612000 8.26397000 8.26034199 0.00299761 825 1520269200 2018.03.05 17:00 8.26004000 8.26023000 8.25744000 8.26413000 8.26033133 0.00298575 778 1520269500 2018.03.05 17:05 8.26023000 8.26285000 8.25875000 8.26333000 8.26057120 0.00303258 1038 1520269800 2018.03.05 17:10 8.26285000 8.26225000 8.26145000 8.26435000 8.26073109 0.00296450 485 1520270100 2018.03.05 17:15 8.26225000 8.26755000 8.26215000 8.26821000 8.26138051 0.00350274 443 1520270400 2018.03.05 17:20 8.26755000 8.26677000 8.26395000 8.27011000 8.26189379 0.00371466 436 1520270700 2018.03.05 17:25 8.26653000 8.26476000 8.26442000 8.27275000 8.26216676 0.00370646 518 1520271000 2018.03.05 17:30 8.26469000 8.27568000 8.26445000 8.27641000 8.26345374 0.00489602 441 1520271300 2018.03.05 17:35 8.27554000 8.26877000 8.26582000 8.27586000 8.26396005 0.00500774 1142 1520271600 2018.03.05 17:40 8.26850000 8.26073000 8.26028000 8.27001000 8.26365243 0.00479722 660 1520271900 2018.03.05 17:45 8.26069000 8.26389000 8.26069000 8.26470000 8.26367505 0.00472377 482 1520272200 2018.03.05 17:50 8.26389000 8.26471000 8.26115000 8.26611000 8.26377362 0.00454084 463 1520272500 2018.03.05 17:55 8.26471000 8.26425000 8.26295000 8.26730000 8.26381899 0.00444951 606 1520272800 2018.03.05 18:00 8.26425000 8.26451000 8.25861000 8.26478000 8.26388480 0.00415147 1138 1520273100 2018.03.05 18:05 8.26458000 8.25803000 8.25679000 8.26574000 8.26332720 0.00377874 1031 1520273400 2018.03.05 18:10 8.25803000 8.26142000 8.25777000 8.26336000 8.26314556 0.00380552 870 1520273700 2018.03.05 18:15 8.26138000 8.25583000 8.25574000 8.26296000 8.26244884 0.00428282 1118 1520274000 2018.03.05 18:20 8.25594000 8.24793000 8.24637000 8.25594000 8.26106609 0.00565247 1213 1520274300 2018.03.05 18:25 8.24803000 8.24895000 8.24298000 8.24968000 8.25991218 0.00652869 1099 1520274600 2018.03.05 18:30 8.24902000 8.25365000 8.24872000 8.25457000 8.25931578 0.00679306 720 1520274900 2018.03.05 18:35 8.25371000 8.24936000 8.24935000 8.25475000 8.25836761 0.00744270 514 1520275200 2018.03.05 18:40 8.24941000 8.25193000 8.24941000 8.25265000 8.25775451 0.00777929 504 1520275500 2018.03.05 18:45 8.25193000 8.25184000 8.24876000 8.25293000 8.25719122 0.00799834 754 1520275800 2018.03.05 18:50 8.25169000 8.25645000 8.25085000 8.25745000 8.25712063 0.00794366 876 1520276100 2018.03.05 18:55 8.25665000 8.25805000 8.25575000 8.25836000 8.25720914 0.00757067 575 1520276400 2018.03.05 19:00 8.25795000 8.25685000 8.25415000 8.25805000 8.25717494 0.00727093 443 1520276700 2018.03.05 19:05 8.25665000 8.25625000 8.25285000 8.25760000 8.25708685 0.00708983 643 1520277000 2018.03.05 19:10 8.25635000 8.25595000 8.25527000 8.25805000 8.25697858 0.00575666 491 1520277300 2018.03.05 19:15 8.25595000 8.25291000 8.25085000 8.25625000 8.25659109 0.00518936 413 1520277600 2018.03.05 19:20 8.25296000 8.24861000 8.24470000 8.25348000 8.25583099 0.00538898 714 1520277900 2018.03.05 19:25 8.24861000 8.25441000 8.24690000 8.25476000 8.25569566 0.00508419 736 1520278200 2018.03.05 19:30 8.25429000 8.25604000 8.25132000 8.25685000 8.25572845 0.00467206 634 1520278500 2018.03.05 19:35 8.25591000 8.25682000 8.25316000 8.25682000 8.25583241 0.00429685 583 1520278800 2018.03.05 19:40 8.25682000 8.25808000 8.25487000 8.25808000 8.25604646 0.00394720 264 1520279100 2018.03.05 19:45 8.25830000 8.25676000 8.25455000 8.25835000 8.25611442 0.00395435 223 1520279400 2018.03.05 19:50 8.25675000 8.25674000 8.25563000 8.25823000 8.25617400 0.00380581 343 1520279700 2018.03.05 19:55 8.25674000 8.25245000 8.25231000 8.25784000 8.25581933 0.00370897 423 1520280000 2018.03.05 20:00 8.25249000 8.25125000 8.24945000 8.25260000 8.25538416 0.00323110 491 1520280300 2018.03.05 20:05 8.25118000 8.25449000 8.25097000 8.25458000 8.25529900 0.00287355 354 1520280600 2018.03.05 20:10 8.25455000 8.25787000 8.25415000 8.25800000 8.25554386 0.00297101 348 1520280900 2018.03.05 20:15 8.25767000 8.25865000 8.25762000 8.25987000 8.25583968 0.00278130 274 1520281200 2018.03.05 20:20 8.25865000 8.26185000 8.25845000 8.26345000 8.25641209 0.00305962 449 1520281500 2018.03.05 20:25 8.26195000 8.26675000 8.26105000 8.26689000 8.25739665 0.00383779 536 1520281800 2018.03.05 20:30 8.26665000 8.26137000 8.26105000 8.26909000 8.25777507 0.00402662 584 1520282100 2018.03.05 20:35 8.26141000 8.25652000 8.25570000 8.26542000 8.25765554 0.00400069 481 1520282400 2018.03.05 20:40 8.25654000 8.25775000 8.25654000 8.26346000 8.25766453 0.00399913 564 1520282700 2018.03.05 20:45 8.25783000 8.25882000 8.25783000 8.26067000 8.25777458 0.00402283 321 1520283000 2018.03.05 20:50 8.25866000 8.26069000 8.25631000 8.26097000 8.25805224 0.00412085 269 1520283300 2018.03.05 20:55 8.26069000 8.26181000 8.26057000 8.26212000 8.25841012 0.00411945 201 1520283600 2018.03.05 21:00 8.26171000 8.26255000 8.26163000 8.26285000 8.25880439 0.00366575 90 1520283900 2018.03.05 21:05 8.26258000 8.25980000 8.25920000 8.26305000 8.25889921 0.00355195 231 1520284200 2018.03.05 21:10 8.25959000 8.25832000 8.25616000 8.25959000 8.25884405 0.00348995 271 1520284500 2018.03.05 21:15 8.25813000 8.25980000 8.25813000 8.26008000 8.25893509 0.00347425 190 1520284800 2018.03.05 21:20 8.25981000 8.26016000 8.25896000 8.26051000 8.25905175 0.00348893 193 1520285100 2018.03.05 21:25 8.26016000 8.25722000 8.25673000 8.26023000 8.25887730 0.00346417 240 1520285400 2018.03.05 21:30 8.25751000 8.25925000 8.25674000 8.26152000 8.25891279 0.00343234 243 1520285700 2018.03.05 21:35 8.25910000 8.26149000 8.25840000 8.26404000 8.25915824 0.00314400 271 1520286000 2018.03.05 21:40 8.26149000 8.26056000 8.26056000 8.26482000 8.25929174 0.00258963 179 1520286300 2018.03.05 21:45 8.26056000 8.26238000 8.26044000 8.26343000 8.25958586 0.00236515 95 1520286600 2018.03.05 21:50 8.26249000 8.26105000 8.26105000 8.26249000 8.25972530 0.00231585 65 1520286900 2018.03.05 21:55 8.26105000 8.26105000 8.26105000 8.26173000 8.25985147 0.00228555 149 1520287200 2018.03.05 22:00 8.26103000 8.26005000 8.25965000 8.26110000 8.25987037 0.00223759 125 1520287500 2018.03.05 22:05 8.26005000 8.26123000 8.26005000 8.26123000 8.25999986 0.00164065 93 1520287800 2018.03.05 22:10 8.26132000 8.26123000 8.26067000 8.26279000 8.26011702 0.00163308 130 1520288100 2018.03.05 22:15 8.26116000 8.26238000 8.26116000 8.26275000 8.26033254 0.00148641 80 1520288400 2018.03.05 22:20 8.26237000 8.26325000 8.26123000 8.26333000 8.26061039 0.00148317 130 1520288700 2018.03.05 22:25 8.26325000 8.26361000 8.26248000 8.26562000 8.26089607 0.00155209 115 1520289000 2018.03.05 22:30 8.26335000 8.26124000 8.26105000 8.26529000 8.26092883 0.00155312 276 1520289300 2018.03.05 22:35 8.26135000 8.26105000 8.26105000 8.26358000 8.26094037 0.00154119 173 1520289600 2018.03.05 22:40 8.26105000 8.26105000 8.26065000 8.26339000 8.26095081 0.00149972 185 1520289900 2018.03.05 22:45 8.26085000 8.26005000 8.25985000 8.26124000 8.26086502 0.00148614 150 1520290200 2018.03.05 22:50 8.26005000 8.26166000 8.26005000 8.26259000 8.26094073 0.00137966 243 1520290500 2018.03.05 22:55 8.26163000 8.25616000 8.25591000 8.26191000 8.26048542 0.00175094 358 1520290800 2018.03.05 23:00 8.25641000 8.25866000 8.25587000 8.25878000 8.26031157 0.00182831 287 1520291100 2018.03.05 23:05 8.25879000 8.25835000 8.25805000 8.25972000 8.26012476 0.00180830 166 1520291400 2018.03.05 23:10 8.25835000 8.25845000 8.25835000 8.25849000 8.25996525 0.00189632 69 1520291700 2018.03.05 23:15 8.25844000 8.25835000 8.25835000 8.25864000 8.25981142 0.00195608 40 1520292000 2018.03.05 23:20 8.25835000 8.25835000 8.25835000 8.25835000 8.25967224 0.00202744 26 1520292300 2018.03.05 23:25 8.25835000 8.26004000 8.25835000 8.26014000 8.25970726 0.00192445 76 1520292600 2018.03.05 23:30 8.25968000 8.26309000 8.25835000 8.26387000 8.26002943 0.00194963 142 1520292900 2018.03.05 23:35 8.26306000 8.26194000 8.26131000 8.26313000 8.26021139 0.00194677 138 1520293200 2018.03.05 23:40 8.26204000 8.26105000 8.26088000 8.26223000 8.26029126 0.00194282 62 1520293500 2018.03.05 23:45 8.26105000 8.26239000 8.26105000 8.26352000 8.26049114 0.00196475 38 1520293800 2018.03.05 23:50 8.26264000 8.26188000 8.26137000 8.26279000 8.26062341 0.00197607 28 1520294100 2018.03.05 23:55 8.26192000 8.26148000 8.26105000 8.26237000 8.26070499 0.00194857 30 1520294400 2018.03.06 00:00 8.25441000 8.25897000 8.25420000 8.25897000 8.26053975 0.00188338 8 1520294700 2018.03.06 00:05 8.26105000 8.26105000 8.26075000 8.26105000 8.26058835 0.00176581 25 1520295000 2018.03.06 00:10 8.26105000 8.26105000 8.26085000 8.26105000 8.26063231 0.00177169 20 1520295300 2018.03.06 00:15 8.26105000 8.26105000 8.26105000 8.26105000 8.26067209 0.00178062 9 1520295600 2018.03.06 00:20 8.26105000 8.26105000 8.26105000 8.26105000 8.26070808 0.00178942 18 1520295900 2018.03.06 00:25 8.26105000 8.26085000 8.25428000 8.26105000 8.26072160 0.00178683 24 1520296200 2018.03.06 00:30 8.26085000 8.26105000 8.26055000 8.26105000 8.26075288 0.00178432 32 1520296500 2018.03.06 00:35 8.26105000 8.26105000 8.26105000 8.26105000 8.26078117 0.00146567 20 1520296800 2018.03.06 00:40 8.26105000 8.26105000 8.26105000 8.26105000 8.26080678 0.00139118 20 1520297100 2018.03.06 00:45 8.26105000 8.26161000 8.26105000 8.26165000 8.26088327 0.00129393 16 1520297400 2018.03.06 00:50 8.26165000 8.26296000 8.26105000 8.26387000 8.26108106 0.00125725 54 1520297700 2018.03.06 00:55 8.26288000 8.26105000 8.26105000 8.26288000 8.26107810 0.00109918 26 1520298000 2018.03.06 01:00 8.26105000 8.26105000 8.26105000 8.26105000 8.26107542 0.00091501 39 1520298300 2018.03.06 01:05 8.26105000 8.26105000 8.26105000 8.26125000 8.26107300 0.00088596 36 1520298600 2018.03.06 01:10 8.26105000 8.26175000 8.26105000 8.26175000 8.26113748 0.00076375 32 1520298900 2018.03.06 01:15 8.26185000 8.26105000 8.26105000 8.26215000 8.26112915 0.00074365 39 1520299200 2018.03.06 01:20 8.26105000 8.26105000 8.26105000 8.26305000 8.26112161 0.00074466 39 1520299500 2018.03.06 01:25 8.26105000 8.26105000 8.26105000 8.26105000 8.26111479 0.00068910 26 1520299800 2018.03.06 01:30 8.26105000 8.26105000 8.26105000 8.26105000 8.26110862 0.00066772 28 1520300100 2018.03.06 01:35 8.26105000 8.26105000 8.26105000 8.26105000 8.26110304 0.00066257 28 1520300400 2018.03.06 01:40 8.26105000 8.26105000 8.26105000 8.26105000 8.26109798 0.00046112 32 1520300700 2018.03.06 01:45 8.26105000 8.26105000 8.26105000 8.26105000 8.26109341 0.00046214 33 1520301000 2018.03.06 01:50 8.26105000 8.26105000 8.26105000 8.26105000 8.26108928 0.00046310 30 1520301300 2018.03.06 01:55 8.26105000 8.26105000 8.26105000 8.26105000 8.26108554 0.00046400 25 1520301600 2018.03.06 02:00 8.26105000 8.26105000 8.26105000 8.26112000 8.26108215 0.00046483 33 1520301900 2018.03.06 02:05 8.26105000 8.26105000 8.26105000 8.26105000 8.26107909 0.00046283 26 1520302200 2018.03.06 02:10 8.26105000 8.26105000 8.26105000 8.26105000 8.26107632 0.00046361 31 1520302500 2018.03.06 02:15 8.26105000 8.26105000 8.26105000 8.26105000 8.26107381 0.00046433 34 1520302800 2018.03.06 02:20 8.26105000 8.24719000 8.24705000 8.26105000 8.25975155 0.00318206 111 1520303100 2018.03.06 02:25 8.24769000 8.25201000 8.24736000 8.25621000 8.25901426 0.00372984 232 1520303400 2018.03.06 02:30 8.25213000 8.25138000 8.24937000 8.25256000 8.25828718 0.00414959 125 1520303700 2018.03.06 02:35 8.25171000 8.24956000 8.24564000 8.25263000 8.25745602 0.00472495 129 1520304000 2018.03.06 02:40 8.24965000 8.25113000 8.24563000 8.25228000 8.25685355 0.00501636 176 1520304300 2018.03.06 02:45 8.25113000 8.25359000 8.24955000 8.25359000 8.25654273 0.00506293 144 1520304600 2018.03.06 02:50 8.25359000 8.25234000 8.25168000 8.25444000 8.25614247 0.00511088 135 1520304900 2018.03.06 02:55 8.25265000 8.25038000 8.25024000 8.25361000 8.25559366 0.00527537 122 1520305200 2018.03.06 03:00 8.25038000 8.24814000 8.24626000 8.25139000 8.25488379 0.00554218 195 1520305500 2018.03.06 03:05 8.24833000 8.25001000 8.24770000 8.25030000 8.25441962 0.00557485 65 1520305800 2018.03.06 03:10 8.24977000 8.25044000 8.24977000 8.25124000 8.25404061 0.00551991 41 1520306100 2018.03.06 03:15 8.25055000 8.24815000 8.24614000 8.25055000 8.25347960 0.00554351 47 1520306400 2018.03.06 03:20 8.24814000 8.24805000 8.24761000 8.24992000 8.25296249 0.00548909 67 1520306700 2018.03.06 03:25 8.24829000 8.24691000 8.24566000 8.24895000 8.25238607 0.00542112 63 1520307000 2018.03.06 03:30 8.24715000 8.24515000 8.24341000 8.24715000 8.25169692 0.00537246 114 1520307300 2018.03.06 03:35 8.24525000 8.24308000 8.24262000 8.24848000 8.25087626 0.00535653 124 1520307600 2018.03.06 03:40 8.24276000 8.24402000 8.24260000 8.24810000 8.25022328 0.00510962 188 1520307900 2018.03.06 03:45 8.24319000 8.24650000 8.24319000 8.24873000 8.24986868 0.00457301 124 1520308200 2018.03.06 03:50 8.24651000 8.24623000 8.24305000 8.24807000 8.24952214 0.00387626 156 1520308500 2018.03.06 03:55 8.24623000 8.24783000 8.24312000 8.24907000 8.24936099 0.00287301 94 1520308800 2018.03.06 04:00 8.24883000 8.24644000 8.24490000 8.24985000 8.24908280 0.00284267 78 1520309100 2018.03.06 04:05 8.24621000 8.24573000 8.24496000 8.24647000 8.24876348 0.00279042 41 1520309400 2018.03.06 04:10 8.24568000 8.24784000 8.24514000 8.24824000 8.24867553 0.00271543 56 1520309700 2018.03.06 04:15 8.24790000 8.25043000 8.24701000 8.25043000 8.24884262 0.00277527 51 1520310000 2018.03.06 04:20 8.25021000 8.25087000 8.24975000 8.25104000 8.24903571 0.00282269 44 1520310300 2018.03.06 04:25 8.25089000 8.24885000 8.24885000 8.25096000 8.24901802 0.00262512 36 1520310600 2018.03.06 04:30 8.24908000 8.24995000 8.24907000 8.25046000 8.24910678 0.00257214 37 1520310900 2018.03.06 04:35 8.24995000 8.25056000 8.24909000 8.25151000 8.24924518 0.00265192 53 1520311200 2018.03.06 04:40 8.25053000 8.25189000 8.25035000 8.25189000 8.24949707 0.00283532 43 1520311500 2018.03.06 04:45 8.25192000 8.25092000 8.25090000 8.25357000 8.24963259 0.00292462 43 1520311800 2018.03.06 04:50 8.25089000 8.24846000 8.24468000 8.25241000 8.24952091 0.00286592 279 1520312100 2018.03.06 04:55 8.24846000 8.24726000 8.24431000 8.25168000 8.24930559 0.00277511 160 1520312400 2018.03.06 05:00 8.24816000 8.24544000 8.24391000 8.24974000 8.24893744 0.00270853 80 1520312700 2018.03.06 05:05 8.24563000 8.24376000 8.24376000 8.24735000 8.24844435 0.00271222 59 1520313000 2018.03.06 05:10 8.24376000 8.24378000 8.24337000 8.24433000 8.24800012 0.00269306 40 1520313300 2018.03.06 05:15 8.24378000 8.24349000 8.24331000 8.24399000 8.24757059 0.00261244 44 1520313600 2018.03.06 05:20 8.24349000 8.24342000 8.24320000 8.24691000 8.24717529 0.00267254 72 1520313900 2018.03.06 05:25 8.24348000 8.24443000 8.24346000 8.24443000 8.24691384 0.00276973 31 1520314200 2018.03.06 05:30 8.24419000 8.24520000 8.24397000 8.24630000 8.24675061 0.00282073 47 1520314500 2018.03.06 05:35 8.24525000 8.24446000 8.24335000 8.24525000 8.24653246 0.00289593 59 1520314800 2018.03.06 05:40 8.24454000 8.24350000 8.24346000 8.24557000 8.24624366 0.00303417 60 1520315100 2018.03.06 05:45 8.24338000 8.24397000 8.24338000 8.24435000 8.24602712 0.00312937 42 1520315400 2018.03.06 05:50 8.24398000 8.24643000 8.24384000 8.25124000 8.24606549 0.00309432 136 1520315700 2018.03.06 05:55 8.24715000 8.24501000 8.24435000 8.24774000 8.24596496 0.00296515 54 1520316000 2018.03.06 06:00 8.24503000 8.24756000 8.24457000 8.24756000 8.24611687 0.00275719 65 1520316300 2018.03.06 06:05 8.24748000 8.24796000 8.24539000 8.24850000 8.24629241 0.00270916 60 1520316600 2018.03.06 06:10 8.24807000 8.24730000 8.24674000 8.24857000 8.24638837 0.00259628 39 1520316900 2018.03.06 06:15 8.24702000 8.24717000 8.24489000 8.24752000 8.24646281 0.00244007 72 1520317200 2018.03.06 06:20 8.24692000 8.24644000 8.24641000 8.24781000 8.24646064 0.00211622 34 1520317500 2018.03.06 06:25 8.24642000 8.24677000 8.24580000 8.24721000 8.24649010 0.00188176 56 1520317800 2018.03.06 06:30 8.24659000 8.24810000 8.24656000 8.24810000 8.24664342 0.00194460 48 1520318100 2018.03.06 06:35 8.24807000 8.24809000 8.24750000 8.24819000 8.24678119 0.00204199 24 1520318400 2018.03.06 06:40 8.24795000 8.24769000 8.24755000 8.24836000 8.24686775 0.00207633 24 1520318700 2018.03.06 06:45 8.24765000 8.24859000 8.24765000 8.24953000 8.24703177 0.00207331 41 1520319000 2018.03.06 06:50 8.24852000 8.24908000 8.24842000 8.24925000 8.24722684 0.00208071 38 1520319300 2018.03.06 06:55 8.24933000 8.24649000 8.24489000 8.24982000 8.24715666 0.00188276 70 1520319600 2018.03.06 07:00 8.24655000 8.24854000 8.24623000 8.24950000 8.24728841 0.00175957 58 1520319900 2018.03.06 07:05 8.24828000 8.24904000 8.24797000 8.24945000 8.24745523 0.00173452 61 1520320200 2018.03.06 07:10 8.24908000 8.24933000 8.24863000 8.24939000 8.24763378 0.00175991 35 1520320500 2018.03.06 07:15 8.24928000 8.24816000 8.24742000 8.24940000 8.24768390 0.00162707 46 1520320800 2018.03.06 07:20 8.24811000 8.24730000 8.24730000 8.24820000 8.24764733 0.00132808 56 1520321100 2018.03.06 07:25 8.24734000 8.24924000 8.24726000 8.25020000 8.24779902 0.00110323 64 1520321400 2018.03.06 07:30 8.24924000 8.24798000 8.24798000 8.24985000 8.24781625 0.00106094 75 1520321700 2018.03.06 07:35 8.24809000 8.24790000 8.24790000 8.24843000 8.24782423 0.00085459 40 1520322000 2018.03.06 07:40 8.24775000 8.24532000 8.24532000 8.24807000 8.24758573 0.00104757 72 1520322300 2018.03.06 07:45 8.24547000 8.24425000 8.24325000 8.24554000 8.24726804 0.00133474 103 1520322600 2018.03.06 07:50 8.24425000 8.24470000 8.24350000 8.24526000 8.24702347 0.00151291 67 1520322900 2018.03.06 07:55 8.24478000 8.24524000 8.24346000 8.24524000 8.24685361 0.00161489 77 1520323200 2018.03.06 08:00 8.24549000 8.24395000 8.24325000 8.24626000 8.24657708 0.00182691 75 1520323500 2018.03.06 08:05 8.24395000 8.24408000 8.24334000 8.24497000 8.24633926 0.00199455 70 1520323800 2018.03.06 08:10 8.24435000 8.24313000 8.24290000 8.24449000 8.24603362 0.00218573 77 1520324100 2018.03.06 08:15 8.24294000 8.24233000 8.24052000 8.24336000 8.24568089 0.00240578 118 1520324400 2018.03.06 08:20 8.24236000 8.24229000 8.24086000 8.24372000 8.24535795 0.00258755 86 1520324700 2018.03.06 08:25 8.24228000 8.24530000 8.23997000 8.24582000 8.24535243 0.00248644 153 1520325000 2018.03.06 08:30 8.24611000 8.24934000 8.24611000 8.25100000 8.24573220 0.00240553 109 1520325300 2018.03.06 08:35 8.24914000 8.24902000 8.24835000 8.24933000 8.24604532 0.00245500 37 1520325600 2018.03.06 08:40 8.24915000 8.24981000 8.24915000 8.25086000 8.24640386 0.00251179 58 1520325900 2018.03.06 08:45 8.24981000 8.25302000 8.24914000 8.25444000 8.24703397 0.00288439 169 1520326200 2018.03.06 08:50 8.25304000 8.25538000 8.25301000 8.25564000 8.24782883 0.00352198 138 1520326500 2018.03.06 08:55 8.25535000 8.25277000 8.25148000 8.25566000 8.24829942 0.00380928 138 1520326800 2018.03.06 09:00 8.25277000 8.25369000 8.25214000 8.25476000 8.24881281 0.00413069 197 1520327100 2018.03.06 09:05 8.25387000 8.25893000 8.25361000 8.25949000 8.24977635 0.00498171 244 1520327400 2018.03.06 09:10 8.25915000 8.25640000 8.25635000 8.25955000 8.25040717 0.00539042 167 1520327700 2018.03.06 09:15 8.25640000 8.25659000 8.25443000 8.25782000 8.25099601 0.00573762 259 1520328000 2018.03.06 09:20 8.25681000 8.26135000 8.25645000 8.26193000 8.25198211 0.00635906 272 1520328300 2018.03.06 09:25 8.26125000 8.26195000 8.26005000 8.26547000 8.25293143 0.00679712 357 1520328600 2018.03.06 09:30 8.26195000 8.25611000 8.25542000 8.26382000 8.25323415 0.00667523 486 1520328900 2018.03.06 09:35 8.25602000 8.25718000 8.25495000 8.25805000 8.25360995 0.00659454 512 1520329200 2018.03.06 09:40 8.25732000 8.26104000 8.25717000 8.26174000 8.25431757 0.00660868 316 1520329500 2018.03.06 09:45 8.26098000 8.26445000 8.26004000 8.26477000 8.25528256 0.00678741 307 1520329800 2018.03.06 09:50 8.26445000 8.26316000 8.26096000 8.26566000 8.25603280 0.00659668 286 1520330100 2018.03.06 09:55 8.26316000 8.26496000 8.26255000 8.26975000 8.25688301 0.00628557 522 1520330400 2018.03.06 10:00 8.26475000 8.27245000 8.26426000 8.27348000 8.25836558 0.00651140 577 1520330700 2018.03.06 10:05 8.27210000 8.27291000 8.26855000 8.27350000 8.25975076 0.00677611 562 1520331000 2018.03.06 10:10 8.27299000 8.27245000 8.27015000 8.27416000 8.26096021 0.00708459 380 1520331300 2018.03.06 10:15 8.27265000 8.26725000 8.26546000 8.27305000 8.26155924 0.00677056 689 1520331600 2018.03.06 10:20 8.26725000 8.26505000 8.26356000 8.26785000 8.26189169 0.00630826 564 1520331900 2018.03.06 10:25 8.26505000 8.26155000 8.25985000 8.26662000 8.26185915 0.00598820 694 1520332200 2018.03.06 10:30 8.26155000 8.26445000 8.25985000 8.26544000 8.26210590 0.00582845 595 1520332500 2018.03.06 10:35 8.26445000 8.26645000 8.26225000 8.26699000 8.26251962 0.00548227 435 1520332800 2018.03.06 10:40 8.26645000 8.26825000 8.26644000 8.27035000 8.26306537 0.00518332 542 1520333100 2018.03.06 10:45 8.26822000 8.26611000 8.26410000 8.26845000 8.26335534 0.00510041 399 1520333400 2018.03.06 10:50 8.26605000 8.26505000 8.26385000 8.26855000 8.26351673 0.00483895 492 1520333700 2018.03.06 10:55 8.26505000 8.26665000 8.26317000 8.26716000 8.26381514 0.00455482 389 1520334000 2018.03.06 11:00 8.26665000 8.26035000 8.25916000 8.26665000 8.26348513 0.00467567 647 1520334300 2018.03.06 11:05 8.26035000 8.27142000 8.25985000 8.27142000 8.26424083 0.00475634 801 1520334600 2018.03.06 11:10 8.27129000 8.26785000 8.26748000 8.27311000 8.26458456 0.00434864 715 1520334900 2018.03.06 11:15 8.26784000 8.26296000 8.26084000 8.26956000 8.26442984 0.00410337 916 1520335200 2018.03.06 11:20 8.26296000 8.25726000 8.25621000 8.26378000 8.26374700 0.00463836 691 1520335500 2018.03.06 11:25 8.25710000 8.26342000 8.25689000 8.26395000 8.26371585 0.00465148 844 1520335800 2018.03.06 11:30 8.26342000 8.25668000 8.25532000 8.26342000 8.26304577 0.00521267 618 1520336100 2018.03.06 11:35 8.25668000 8.25655000 8.25495000 8.25970000 8.26242713 0.00567585 446 1520336400 2018.03.06 11:40 8.25655000 8.25952000 8.25655000 8.25965000 8.26215026 0.00537585 407 1520336700 2018.03.06 11:45 8.25964000 8.25501000 8.25402000 8.25965000 8.26147023 0.00531503 620 1520337000 2018.03.06 11:50 8.25501000 8.25154000 8.25106000 8.25648000 8.26052450 0.00550574 754 1520337300 2018.03.06 11:55 8.25154000 8.25033000 8.24921000 8.25209000 8.25955359 0.00605897 527 1520337600 2018.03.06 12:00 8.25027000 8.25271000 8.24813000 8.25278000 8.25890182 0.00633407 563 1520337900 2018.03.06 12:05 8.25271000 8.25582000 8.25181000 8.25637000 8.25860832 0.00644321 392 1520338200 2018.03.06 12:10 8.25582000 8.25607000 8.25492000 8.25794000 8.25836657 0.00641123 483 1520338500 2018.03.06 12:15 8.25607000 8.25237000 8.25028000 8.25664000 8.25779547 0.00644931 562 1520338800 2018.03.06 12:20 8.25240000 8.25654000 8.25076000 8.25765000 8.25767590 0.00604650 527 1520339100 2018.03.06 12:25 8.25641000 8.25764000 8.25561000 8.25777000 8.25767248 0.00574553 198 1520339400 2018.03.06 12:30 8.25774000 8.25755000 8.25640000 8.25895000 8.25766082 0.00550526 428 1520339700 2018.03.06 12:35 8.25755000 8.25835000 8.25715000 8.26055000 8.25772645 0.00512363 434 1520340000 2018.03.06 12:40 8.25835000 8.25545000 8.25535000 8.25861000 8.25750965 0.00512100 461 1520340300 2018.03.06 12:45 8.25575000 8.25545000 8.25515000 8.25705000 8.25731349 0.00407211 550 1520340600 2018.03.06 12:50 8.25545000 8.25245000 8.24915000 8.25585000 8.25685030 0.00337367 793 1520340900 2018.03.06 12:55 8.25255000 8.25406000 8.25098000 8.25469000 8.25658456 0.00306337 568 1520341200 2018.03.06 13:00 8.25415000 8.25337000 8.25225000 8.25446000 8.25627841 0.00305527 222 1520341500 2018.03.06 13:05 8.25321000 8.25414000 8.25222000 8.25604000 8.25607475 0.00256252 293 1520341800 2018.03.06 13:10 8.25428000 8.25116000 8.25030000 8.25464000 8.25560668 0.00260489 308 1520342100 2018.03.06 13:15 8.25092000 8.25074000 8.25045000 8.25325000 8.25514319 0.00266958 420 1520342400 2018.03.06 13:20 8.25074000 8.23635000 8.23603000 8.25074000 8.25335336 0.00454207 1019 1520342700 2018.03.06 13:25 8.23612000 8.23198000 8.23046000 8.23681000 8.25131780 0.00654190 1081 1520343000 2018.03.06 13:30 8.23168000 8.23189000 8.22605000 8.23240000 8.24946753 0.00804557 948 1520343300 2018.03.06 13:35 8.23162000 8.22780000 8.22750000 8.23360000 8.24740396 0.00974752 764 1520343600 2018.03.06 13:40 8.22771000 8.23029000 8.22709000 8.23326000 8.24577406 0.01077143 938 1520343900 2018.03.06 13:45 8.23032000 8.22643000 8.22334000 8.23055000 8.24393177 0.01180913 635 1520344200 2018.03.06 13:50 8.22634000 8.22589000 8.22404000 8.22860000 8.24221350 0.01258597 588 1520344500 2018.03.06 13:55 8.22589000 8.22096000 8.21838000 8.22589000 8.24018936 0.01374345 677 1520344800 2018.03.06 14:00 8.22096000 8.23055000 8.21866000 8.23055000 8.23927133 0.01365262 592 1520345100 2018.03.06 14:05 8.23035000 8.22775000 8.22485000 8.23228000 8.23817406 0.01351081 554 1520345400 2018.03.06 14:10 8.22785000 8.22213000 8.22127000 8.22845000 8.23664605 0.01356933 526 1520345700 2018.03.06 14:15 8.22191000 8.22358000 8.22040000 8.22472000 8.23540167 0.01320337 577 1520346000 2018.03.06 14:20 8.22357000 8.22935000 8.22155000 8.22965000 8.23482532 0.01257083 733 1520346300 2018.03.06 14:25 8.22945000 8.22575000 8.22485000 8.22965000 8.23396100 0.01193718 374 1520346600 2018.03.06 14:30 8.22575000 8.22933000 8.22465000 8.23004000 8.23351995 0.01126320 437 1520346900 2018.03.06 14:35 8.22939000 8.23273000 8.22752000 8.23273000 8.23344472 0.01028299 452 1520347200 2018.03.06 14:40 8.23284000 8.22910000 8.22736000 8.23306000 8.23303094 0.00925860 268 1520347500 2018.03.06 14:45 8.22915000 8.22150000 8.22070000 8.22918000 8.23193275 0.00807569 532 1520347800 2018.03.06 14:50 8.22162000 8.22224000 8.21825000 8.22319000 8.23100963 0.00682126 674 1520348100 2018.03.06 14:55 8.22227000 8.21773000 8.21767000 8.22295000 8.22974491 0.00526888 455 1520348400 2018.03.06 15:00 8.21764000 8.20872000 8.20802000 8.21780000 8.22774253 0.00598608 587 1520348700 2018.03.06 15:05 8.20872000 8.21024000 8.20840000 8.21251000 8.22607563 0.00654836 529 1520349000 2018.03.06 15:10 8.21026000 8.20524000 8.20524000 8.21175000 8.22409128 0.00748858 420 1520349300 2018.03.06 15:15 8.20503000 8.20765000 8.20435000 8.20803000 8.22252544 0.00811977 480 1520349600 2018.03.06 15:20 8.20765000 8.20779000 8.20650000 8.20979000 8.22112207 0.00849204 392 1520349900 2018.03.06 15:25 8.20779000 8.21331000 8.20779000 8.21395000 8.22037806 0.00857321 405 1520350200 2018.03.06 15:30 8.21321000 8.21225000 8.21122000 8.21447000 8.21960396 0.00866807 329 1520350500 2018.03.06 15:35 8.21227000 8.21485000 8.21187000 8.21775000 8.21915120 0.00873873 344 1520350800 2018.03.06 15:40 8.21485000 8.21565000 8.21315000 8.21615000 8.21881775 0.00838978 356 1520351100 2018.03.06 15:45 8.21565000 8.21117000 8.21045000 8.21575000 8.21808940 0.00828766 493 1520351400 2018.03.06 15:50 8.21133000 8.20701000 8.20701000 8.21171000 8.21703422 0.00856556 433 1520351700 2018.03.06 15:55 8.20688000 8.20761000 8.20448000 8.20761000 8.21613667 0.00868584 430 1520352000 2018.03.06 16:00 8.20761000 8.20848000 8.20621000 8.20986000 8.21540747 0.00831434 382 1520352300 2018.03.06 16:05 8.20842000 8.20625000 8.20454000 8.20945000 8.21453533 0.00818843 347 1520352600 2018.03.06 16:10 8.20625000 8.20535000 8.20515000 8.20779000 8.21366053 0.00767006 334 1520352900 2018.03.06 16:15 8.20535000 8.20705000 8.20515000 8.20715000 8.21303096 0.00640992 417 1520353200 2018.03.06 16:20 8.20705000 8.21305000 8.20655000 8.21316000 8.21303277 0.00530878 608 1520353500 2018.03.06 16:25 8.21315000 8.21513000 8.21175000 8.21893000 8.21323251 0.00507295 650 1520353800 2018.03.06 16:30 8.21532000 8.21997000 8.21392000 8.21997000 8.21387417 0.00525143 557 1520354100 2018.03.06 16:35 8.21992000 8.22514000 8.21767000 8.22692000 8.21494711 0.00634775 771 1520354400 2018.03.06 16:40 8.22519000 8.22109000 8.22003000 8.22698000 8.21553215 0.00666086 552 1520354700 2018.03.06 16:45 8.22122000 8.22159000 8.21975000 8.22804000 8.21610909 0.00699180 609 1520355000 2018.03.06 16:50 8.22147000 8.22253000 8.22079000 8.22425000 8.21672060 0.00700270 437 1520355300 2018.03.06 16:55 8.22253000 8.22439000 8.22078000 8.22537000 8.21745102 0.00723862 499 1520355600 2018.03.06 17:00 8.22404000 8.22191000 8.22105000 8.22407000 8.21787568 0.00715900 567 1520355900 2018.03.06 17:05 8.22177000 8.22295000 8.22142000 8.22426000 8.21835895 0.00737185 611 1520356200 2018.03.06 17:10 8.22281000 8.22017000 8.21993000 8.22830000 8.21853143 0.00732359 799 1520356500 2018.03.06 17:15 8.22017000 8.21665000 8.21602000 8.22023000 8.21835225 0.00722055 480 1520356800 2018.03.06 17:20 8.21665000 8.21773000 8.21465000 8.21985000 8.21829299 0.00717544 544 1520357100 2018.03.06 17:25 8.21738000 8.21985000 8.21374000 8.21985000 8.21844127 0.00705093 489 1520357400 2018.03.06 17:30 8.21965000 8.21996000 8.21620000 8.22068000 8.21858591 0.00661669 487 1520357700 2018.03.06 17:35 8.21996000 8.22048000 8.21456000 8.22065000 8.21876630 0.00619401 434 1520358000 2018.03.06 17:40 8.22048000 8.21168000 8.21147000 8.22261000 8.21809142 0.00587618 580 1520358300 2018.03.06 17:45 8.21168000 8.21515000 8.21098000 8.21807000 8.21781128 0.00529428 590 1520358600 2018.03.06 17:50 8.21546000 8.22431000 8.21374000 8.22464000 8.21843021 0.00460871 725 1520358900 2018.03.06 17:55 8.22431000 8.22393000 8.22153000 8.22788000 8.21895400 0.00387680 690 1520359200 2018.03.06 18:00 8.22391000 8.21858000 8.21694000 8.22423000 8.21891838 0.00365799 1254 1520359500 2018.03.06 18:05 8.21869000 8.21416000 8.21172000 8.21893000 8.21846520 0.00388351 1388 1520359800 2018.03.06 18:10 8.21417000 8.21101000 8.21082000 8.21663000 8.21775518 0.00446682 911 1520360100 2018.03.06 18:15 8.21090000 8.21205000 8.20911000 8.21509000 8.21721183 0.00452884 996 1520360400 2018.03.06 18:20 8.21187000 8.21723000 8.21176000 8.21925000 8.21721356 0.00444442 762 1520360700 2018.03.06 18:25 8.21749000 8.21744000 8.21562000 8.21952000 8.21723513 0.00432875 388 1520361000 2018.03.06 18:30 8.21744000 8.22243000 8.21564000 8.22243000 8.21772988 0.00419248 387 1520361300 2018.03.06 18:35 8.22231000 8.21732000 8.21701000 8.22297000 8.21769084 0.00392550 454 1520361600 2018.03.06 18:40 8.21737000 8.21345000 8.21188000 8.21807000 8.21728695 0.00396124 285 1520361900 2018.03.06 18:45 8.21339000 8.21348000 8.20989000 8.21421000 8.21692438 0.00387194 352 1520362200 2018.03.06 18:50 8.21356000 8.21386000 8.21310000 8.21667000 8.21663254 0.00388406 322 1520362500 2018.03.06 18:55 8.21386000 8.20917000 8.20735000 8.21407000 8.21592182 0.00429180 427 1520362800 2018.03.06 19:00 8.20917000 8.21106000 8.20829000 8.21139000 8.21545879 0.00447552 308 1520363100 2018.03.06 19:05 8.21106000 8.21298000 8.21093000 8.21486000 8.21522271 0.00443602 232 1520363400 2018.03.06 19:10 8.21303000 8.21750000 8.21200000 8.21809000 8.21543960 0.00431098 464 1520363700 2018.03.06 19:15 8.21783000 8.21932000 8.21740000 8.21985000 8.21580916 0.00423477 357 1520364000 2018.03.06 19:20 8.21932000 8.21557000 8.21557000 8.22018000 8.21578638 0.00413435 874 1520364300 2018.03.06 19:25 8.21557000 8.21579000 8.21477000 8.21663000 8.21578673 0.00413188 211 1520364600 2018.03.06 19:30 8.21579000 8.21468000 8.21436000 8.21692000 8.21568133 0.00366915 222 1520364900 2018.03.06 19:35 8.21468000 8.21613000 8.21225000 8.21613000 8.21572406 0.00318073 305 1520365200 2018.03.06 19:40 8.21613000 8.21832000 8.21585000 8.21832000 8.21597129 0.00322372 230 1520365500 2018.03.06 19:45 8.21795000 8.21607000 8.21511000 8.21859000 8.21598069 0.00320041 273 1520365800 2018.03.06 19:50 8.21607000 8.21780000 8.21579000 8.21780000 8.21615396 0.00305626 220 1520366100 2018.03.06 19:55 8.21780000 8.22239000 8.21750000 8.22560000 8.21674787 0.00329552 874 1520366400 2018.03.06 20:00 8.22229000 8.21900000 8.21900000 8.22339000 8.21696236 0.00337470 436 1520366700 2018.03.06 20:05 8.21907000 8.22021000 8.21495000 8.22262000 8.21727165 0.00352045 474 1520367000 2018.03.06 20:10 8.22035000 8.21968000 8.21762000 8.22141000 8.21750102 0.00344999 444 1520367300 2018.03.06 20:15 8.21982000 8.21415000 8.21415000 8.21982000 8.21718188 0.00340961 178 1520367600 2018.03.06 20:20 8.21415000 8.21545000 8.21325000 8.21595000 8.21701694 0.00328016 198 1520367900 2018.03.06 20:25 8.21545000 8.21227000 8.21091000 8.21869000 8.21656485 0.00325712 384 1520368200 2018.03.06 20:30 8.21209000 8.21386000 8.21026000 8.21485000 8.21630724 0.00322804 321 1520368500 2018.03.06 20:35 8.21386000 8.21428000 8.21369000 8.21705000 8.21611417 0.00285009 247 1520368800 2018.03.06 20:40 8.21406000 8.20748000 8.20659000 8.21406000 8.21529187 0.00336193 137 1520369100 2018.03.06 20:45 8.20755000 8.20917000 8.20608000 8.20999000 8.21470883 0.00374481 210 1520369400 2018.03.06 20:50 8.20917000 8.20873000 8.20721000 8.21103000 8.21413942 0.00408247 158 1520369700 2018.03.06 20:55 8.20865000 8.20851000 8.20692000 8.21095000 8.21360329 0.00425378 170 1520370000 2018.03.06 21:00 8.20852000 8.20596000 8.20514000 8.20852000 8.21287535 0.00475947 108 1520370300 2018.03.06 21:05 8.20616000 8.20409000 8.20361000 8.20656000 8.21203865 0.00534049 53 1520370600 2018.03.06 21:10 8.20388000 8.20478000 8.20310000 8.20739000 8.21134735 0.00576102 196 1520370900 2018.03.06 21:15 8.20454000 8.20423000 8.20323000 8.20545000 8.21066951 0.00608576 151 1520371200 2018.03.06 21:20 8.20435000 8.20479000 8.20376000 8.20622000 8.21010956 0.00614852 173 1520371500 2018.03.06 21:25 8.20492000 8.20539000 8.20492000 8.20884000 8.20966008 0.00622041 145 1520371800 2018.03.06 21:30 8.20554000 8.20504000 8.20447000 8.20652000 8.20922007 0.00614791 97 1520372100 2018.03.06 21:35 8.20504000 8.20493000 8.20401000 8.20584000 8.20881149 0.00556154 101 1520372400 2018.03.06 21:40 8.20493000 8.20514000 8.20467000 8.20593000 8.20846182 0.00519164 68 1520372700 2018.03.06 21:45 8.20514000 8.20582000 8.20497000 8.20602000 8.20821022 0.00453629 56 1520373000 2018.03.06 21:50 8.20606000 8.20617000 8.20572000 8.20748000 8.20801592 0.00376417 183 1520373300 2018.03.06 21:55 8.20617000 8.20712000 8.20573000 8.21016000 8.20793059 0.00350349 301 1520373600 2018.03.06 22:00 8.20689000 8.20700000 8.20571000 8.20820000 8.20784196 0.00306198 82 1520373900 2018.03.06 22:05 8.20683000 8.20753000 8.20623000 8.20789000 8.20781225 0.00288983 95 1520374200 2018.03.06 22:10 8.20753000 8.20972000 8.20753000 8.20972000 8.20799394 0.00266597 81 1520374500 2018.03.06 22:15 8.20951000 8.20900000 8.20861000 8.20967000 8.20808976 0.00233922 55 1520374800 2018.03.06 22:20 8.20915000 8.20824000 8.20655000 8.20915000 8.20810407 0.00234484 84 1520375100 2018.03.06 22:25 8.20816000 8.20776000 8.20719000 8.20867000 8.20807130 0.00231153 142 1520375400 2018.03.06 22:30 8.20782000 8.20759000 8.20673000 8.20835000 8.20802546 0.00227720 56 1520375700 2018.03.06 22:35 8.20769000 8.20828000 8.20721000 8.21019000 8.20804970 0.00229241 149 1520376000 2018.03.06 22:40 8.20823000 8.20599000 8.20479000 8.20829000 8.20785354 0.00215688 98 1520376300 2018.03.06 22:45 8.20597000 8.20648000 8.20494000 8.20693000 8.20772273 0.00192726 80 1520376600 2018.03.06 22:50 8.20623000 8.20572000 8.20572000 8.20694000 8.20753199 0.00175751 56 1520376900 2018.03.06 22:55 8.20607000 8.20891000 8.20607000 8.20891000 8.20766323 0.00168518 126 1520377200 2018.03.06 23:00 8.20903000 8.20797000 8.20634000 8.20903000 8.20769245 0.00157225 99 1520377500 2018.03.06 23:05 8.20813000 8.20494000 8.20488000 8.20873000 8.20743031 0.00150809 113 1520377800 2018.03.06 23:10 8.20488000 8.20572000 8.20443000 8.20581000 8.20726742 0.00142189 49 1520378100 2018.03.06 23:15 8.20572000 8.20475000 8.20475000 8.20572000 8.20702767 0.00141107 41 1520378400 2018.03.06 23:20 8.20475000 8.20571000 8.20375000 8.20581000 8.20690218 0.00138342 49 1520378700 2018.03.06 23:25 8.20574000 8.20605000 8.20522000 8.20700000 8.20682102 0.00138540 51 1520379000 2018.03.06 23:30 8.20605000 8.20709000 8.20587000 8.20735000 8.20684663 0.00137449 205 1520379300 2018.03.06 23:35 8.20709000 8.20447000 8.20431000 8.20718000 8.20662029 0.00150470 108 1520379600 2018.03.06 23:40 8.20460000 8.20348000 8.20315000 8.20462000 8.20632121 0.00171143 33 1520379900 2018.03.06 23:45 8.20330000 8.20547000 8.20310000 8.20547000 8.20624014 0.00171895 51 1520380200 2018.03.06 23:50 8.20569000 8.20590000 8.20545000 8.20591000 8.20620775 0.00153995 21 1520380500 2018.03.06 23:55 8.20564000 8.20498000 8.20475000 8.20589000 8.20609082 0.00144443 31 1520380800 2018.03.07 00:00 8.19925000 8.19889000 8.19697000 8.20126000 8.20540503 0.00212831 13 1520381100 2018.03.07 00:05 8.20190000 8.20103000 8.20103000 8.20190000 8.20498836 0.00233197 12 1520381400 2018.03.07 00:10 8.20112000 8.20008000 8.19982000 8.20122000 8.20452090 0.00257350 26 1520381700 2018.03.07 00:15 8.20006000 8.20016000 8.19982000 8.20028000 8.20410557 0.00267951 27 1520382000 2018.03.07 00:20 8.20050000 8.20272000 8.20039000 8.20276000 8.20397361 0.00268823 30 1520382300 2018.03.07 00:25 8.20273000 8.20487000 8.20273000 8.20550000 8.20405898 0.00262286 39 1520382600 2018.03.07 00:30 8.20336000 8.19797000 8.19719000 8.20470000 8.20347908 0.00298837 245 1520382900 2018.03.07 00:35 8.19824000 8.19752000 8.19645000 8.20625000 8.20291155 0.00309256 62 1520383200 2018.03.07 00:40 8.19744000 8.20131000 8.19647000 8.20189000 8.20275902 0.00291727 41 1520383500 2018.03.07 00:45 8.20084000 8.19965000 8.19590000 8.20449000 8.20246292 0.00298694 98 1520383800 2018.03.07 00:50 8.20049000 8.19510000 8.19510000 8.20363000 8.20176169 0.00338369 71 1520384100 2018.03.07 00:55 8.19484000 8.20099000 8.19455000 8.20267000 8.20168820 0.00333142 62 1520384400 2018.03.07 01:00 8.20077000 8.20221000 8.19890000 8.20274000 8.20173789 0.00320547 428 1520384700 2018.03.07 01:05 8.20237000 8.20576000 8.20225000 8.20634000 8.20212095 0.00318017 63 1520385000 2018.03.07 01:10 8.20577000 8.20478000 8.20432000 8.20598000 8.20237419 0.00307005 41 1520385300 2018.03.07 01:15 8.20486000 8.20907000 8.20473000 8.20926000 8.20301189 0.00349392 39 1520385600 2018.03.07 01:20 8.20883000 8.20815000 8.20740000 8.21258000 8.20350123 0.00379774 74 1520385900 2018.03.07 01:25 8.20815000 8.20772000 8.20707000 8.21092000 8.20390302 0.00401631 41 1520386200 2018.03.07 01:30 8.20826000 8.20891000 8.20736000 8.21048000 8.20437988 0.00431985 42 1520386500 2018.03.07 01:35 8.20916000 8.20687000 8.20560000 8.21143000 8.20461703 0.00445105 40 1520386800 2018.03.07 01:40 8.20708000 8.20803000 8.20674000 8.20969000 8.20494208 0.00445162 37 1520387100 2018.03.07 01:45 8.20811000 8.20834000 8.20710000 8.21179000 8.20526569 0.00454536 52 1520387400 2018.03.07 01:50 8.20824000 8.21035000 8.20688000 8.21153000 8.20574991 0.00469523 120 1520387700 2018.03.07 01:55 8.21069000 8.20704000 8.20422000 8.21069000 8.20587277 0.00457392 56 1520388000 2018.03.07 02:00 8.20757000 8.20413000 8.20397000 8.20762000 8.20570680 0.00448632 129 1520388300 2018.03.07 02:05 8.20439000 8.20875000 8.20308000 8.20875000 8.20599662 0.00461105 66 1520388600 2018.03.07 02:10 8.20874000 8.21005000 8.20855000 8.21177000 8.20638266 0.00442695 41 1520388900 2018.03.07 02:15 8.21035000 8.21198000 8.20795000 8.21224000 8.20691574 0.00423938 69 1520389200 2018.03.07 02:20 8.21218000 8.21405000 8.21191000 8.21453000 8.20759519 0.00445438 158 1520389500 2018.03.07 02:25 8.21436000 8.21247000 8.21098000 8.21522000 8.20805946 0.00429198 237 1520389800 2018.03.07 02:30 8.21245000 8.20991000 8.20484000 8.21470000 8.20823570 0.00320230 504 1520390100 2018.03.07 02:35 8.20991000 8.21036000 8.20925000 8.21201000 8.20843802 0.00279481 71 1520390400 2018.03.07 02:40 8.21064000 8.21030000 8.20873000 8.21071000 8.20861535 0.00243513 50 1520390700 2018.03.07 02:45 8.21001000 8.21241000 8.20896000 8.21256000 8.20897674 0.00244175 71 1520391000 2018.03.07 02:50 8.21220000 8.21396000 8.21067000 8.21396000 8.20945134 0.00243238 109 1520391300 2018.03.07 02:55 8.21423000 8.21147000 8.21137000 8.21423000 8.20964359 0.00245566 57 1520391600 2018.03.07 03:00 8.21128000 8.21190000 8.20926000 8.21190000 8.20985849 0.00246734 48 1520391900 2018.03.07 03:05 8.21160000 8.21030000 8.20543000 8.21198000 8.20990054 0.00241911 278 1520392200 2018.03.07 03:10 8.21003000 8.21042000 8.20898000 8.21404000 8.20995001 0.00240704 94 1520392500 2018.03.07 03:15 8.21037000 8.21331000 8.20763000 8.21629000 8.21027001 0.00237686 248 1520392800 2018.03.07 03:20 8.21332000 8.21003000 8.20809000 8.21516000 8.21024715 0.00232722 271 1520393100 2018.03.07 03:25 8.21026000 8.21156000 8.20691000 8.21156000 8.21037218 0.00228327 112 1520393400 2018.03.07 03:30 8.21134000 8.20971000 8.20700000 8.21295000 8.21030912 0.00229809 124 1520393700 2018.03.07 03:35 8.21006000 8.20945000 8.20663000 8.21256000 8.21022730 0.00220795 263 1520394000 2018.03.07 03:40 8.20945000 8.20653000 8.20494000 8.20945000 8.20987517 0.00208082 129 1520394300 2018.03.07 03:45 8.20619000 8.20901000 8.20556000 8.21114000 8.20979278 0.00211881 115 1520394600 2018.03.07 03:50 8.20901000 8.20817000 8.20627000 8.20949000 8.20963823 0.00223003 87 1520394900 2018.03.07 03:55 8.20814000 8.20474000 8.20441000 8.20830000 8.20917173 0.00263114 80 1520395200 2018.03.07 04:00 8.20474000 8.20699000 8.20429000 8.20699000 8.20896395 0.00253392 66 1520395500 2018.03.07 04:05 8.20714000 8.20445000 8.20445000 8.20791000 8.20853405 0.00277213 84 1520395800 2018.03.07 04:10 8.20432000 8.20701000 8.20432000 8.20714000 8.20838890 0.00283511 71 1520396100 2018.03.07 04:15 8.20701000 8.20605000 8.20573000 8.20701000 8.20816615 0.00293463 42 1520396400 2018.03.07 04:20 8.20598000 8.20597000 8.20577000 8.20675000 8.20795699 0.00301497 33 1520396700 2018.03.07 04:25 8.20621000 8.20747000 8.20621000 8.20751000 8.20791061 0.00286398 45 1520397000 2018.03.07 04:30 8.20724000 8.20351000 8.20345000 8.20724000 8.20749150 0.00281582 60 1520397300 2018.03.07 04:35 8.20353000 8.20453000 8.20350000 8.20470000 8.20720946 0.00282377 45 1520397600 2018.03.07 04:40 8.20454000 8.20384000 8.20326000 8.20709000 8.20688856 0.00279796 234 1520397900 2018.03.07 04:45 8.20410000 8.20415000 8.20303000 8.20838000 8.20662774 0.00281563 355 1520398200 2018.03.07 04:50 8.20386000 8.20619000 8.20350000 8.20862000 8.20658605 0.00269485 242 1520398500 2018.03.07 04:55 8.20619000 8.20608000 8.20527000 8.20804000 8.20653786 0.00224381 54 1520398800 2018.03.07 05:00 8.20598000 8.20465000 8.20465000 8.20622000 8.20635806 0.00215010 46 1520399100 2018.03.07 05:05 8.20455000 8.20706000 8.20455000 8.20706000 8.20642491 0.00181927 48 1520399400 2018.03.07 05:10 8.20730000 8.20719000 8.20636000 8.20877000 8.20649778 0.00168656 65 1520399700 2018.03.07 05:15 8.20741000 8.20682000 8.20580000 8.20786000 8.20652846 0.00156338 59 1520400000 2018.03.07 05:20 8.20682000 8.20914000 8.20648000 8.20914000 8.20677718 0.00174206 79 1520400300 2018.03.07 05:25 8.20927000 8.20796000 8.20796000 8.21040000 8.20688983 0.00173812 62 1520400600 2018.03.07 05:30 8.20786000 8.20487000 8.20332000 8.20786000 8.20669747 0.00167695 123 1520400900 2018.03.07 05:35 8.20480000 8.20567000 8.20415000 8.20592000 8.20659961 0.00159453 60 1520401200 2018.03.07 05:40 8.20573000 8.20460000 8.20382000 8.20650000 8.20640917 0.00157784 48 1520401500 2018.03.07 05:45 8.20484000 8.20469000 8.20465000 8.20629000 8.20624544 0.00151543 70 1520401800 2018.03.07 05:50 8.20469000 8.20502000 8.20439000 8.20565000 8.20612873 0.00149857 70 1520402100 2018.03.07 05:55 8.20502000 8.20449000 8.20432000 8.20570000 8.20597266 0.00150620 63 1520402400 2018.03.07 06:00 8.20457000 8.20413000 8.20379000 8.20554000 8.20579717 0.00152953 81 1520402700 2018.03.07 06:05 8.20434000 8.20510000 8.20338000 8.20516000 8.20573077 0.00147877 130 1520403000 2018.03.07 06:10 8.20510000 8.20627000 8.20480000 8.20675000 8.20578213 0.00140301 62 1520403300 2018.03.07 06:15 8.20632000 8.20630000 8.20598000 8.20701000 8.20583145 0.00138308 71 1520403600 2018.03.07 06:20 8.20646000 8.20673000 8.20589000 8.20726000 8.20591703 0.00132597 64 1520403900 2018.03.07 06:25 8.20677000 8.20844000 8.20648000 8.21047000 8.20615731 0.00138006 120 1520404200 2018.03.07 06:30 8.20844000 8.20941000 8.20581000 8.21032000 8.20646709 0.00157602 191 1520404500 2018.03.07 06:35 8.20959000 8.21043000 8.20688000 8.21142000 8.20684451 0.00184880 193 1520404800 2018.03.07 06:40 8.21039000 8.21069000 8.20732000 8.21118000 8.20721075 0.00202969 189 1520405100 2018.03.07 06:45 8.21074000 8.21283000 8.21074000 8.21346000 8.20774591 0.00248345 119 1520405400 2018.03.07 06:50 8.21283000 8.21194000 8.20890000 8.21322000 8.20814535 0.00275066 256 1520405700 2018.03.07 06:55 8.21189000 8.21261000 8.20814000 8.21293000 8.20857056 0.00302464 183 1520406000 2018.03.07 07:00 8.21256000 8.21171000 8.21170000 8.21276000 8.20886955 0.00319974 63 1520406300 2018.03.07 07:05 8.21171000 8.21103000 8.21073000 8.21185000 8.20907531 0.00330046 70 1520406600 2018.03.07 07:10 8.21103000 8.20920000 8.20661000 8.21103000 8.20908718 0.00316761 222 1520406900 2018.03.07 07:15 8.20946000 8.20875000 8.20618000 8.20992000 8.20905507 0.00306607 211 1520407200 2018.03.07 07:20 8.20881000 8.20933000 8.20732000 8.21030000 8.20908125 0.00290591 189 1520407500 2018.03.07 07:25 8.20926000 8.21015000 8.20892000 8.21037000 8.20918304 0.00276035 52 1520407800 2018.03.07 07:30 8.21016000 8.20935000 8.20799000 8.21119000 8.20919894 0.00260043 140 1520408100 2018.03.07 07:35 8.20935000 8.21244000 8.20935000 8.21552000 8.20950761 0.00248711 327 1520408400 2018.03.07 07:40 8.21254000 8.21279000 8.20967000 8.21383000 8.20982022 0.00228233 293 1520408700 2018.03.07 07:45 8.21279000 8.21383000 8.21257000 8.21470000 8.21020210 0.00217851 161 1520409000 2018.03.07 07:50 8.21403000 8.21523000 8.21382000 8.21542000 8.21068095 0.00224234 116 1520409300 2018.03.07 07:55 8.21525000 8.21514000 8.21460000 8.21544000 8.21110562 0.00221037 68 1520409600 2018.03.07 08:00 8.21538000 8.21157000 8.21150000 8.21538000 8.21114985 0.00197994 173 1520409900 2018.03.07 08:05 8.21157000 8.21155000 8.21137000 8.21251000 8.21118796 0.00188038 150 1520410200 2018.03.07 08:10 8.21152000 8.21065000 8.20940000 8.21242000 8.21113672 0.00185286 203 1520410500 2018.03.07 08:15 8.21065000 8.20738000 8.20385000 8.21112000 8.21077894 0.00210624 285 1520410800 2018.03.07 08:20 8.20718000 8.21079000 8.20718000 8.21123000 8.21077999 0.00210583 177 1520411100 2018.03.07 08:25 8.21079000 8.21076000 8.20988000 8.21166000 8.21077809 0.00205583 166 1520411400 2018.03.07 08:30 8.21051000 8.21015000 8.20742000 8.21415000 8.21071827 0.00205795 214 1520411700 2018.03.07 08:35 8.21015000 8.21075000 8.20955000 8.21225000 8.21072129 0.00201341 121 1520412000 2018.03.07 08:40 8.21075000 8.20916000 8.20865000 8.21139000 8.21057260 0.00205714 88 1520412300 2018.03.07 08:45 8.20916000 8.21108000 8.20805000 8.21314000 8.21062092 0.00204817 142 1520412600 2018.03.07 08:50 8.21110000 8.21139000 8.20964000 8.21364000 8.21069417 0.00201422 136 1520412900 2018.03.07 08:55 8.21139000 8.21440000 8.21055000 8.21446000 8.21104710 0.00204572 150 1520413200 2018.03.07 09:00 8.21440000 8.21715000 8.21440000 8.21741000 8.21162833 0.00231933 226 1520413500 2018.03.07 09:05 8.21689000 8.21867000 8.21582000 8.22112000 8.21229897 0.00272338 235 1520413800 2018.03.07 09:10 8.21877000 8.22158000 8.21769000 8.22288000 8.21318288 0.00333823 305 1520414100 2018.03.07 09:15 8.22174000 8.22242000 8.21806000 8.22365000 8.21406260 0.00398893 460 1520414400 2018.03.07 09:20 8.22242000 8.21855000 8.21722000 8.22365000 8.21448997 0.00417216 443 1520414700 2018.03.07 09:25 8.21882000 8.21895000 8.21641000 8.22095000 8.21491474 0.00436924 348 1520415000 2018.03.07 09:30 8.21923000 8.22025000 8.21857000 8.22325000 8.21542286 0.00464515 419 1520415300 2018.03.07 09:35 8.22065000 8.22022000 8.22010000 8.22613000 8.21587973 0.00488814 495 1520415600 2018.03.07 09:40 8.21996000 8.22034000 8.21985000 8.22157000 8.21630452 0.00500496 280 1520415900 2018.03.07 09:45 8.22034000 8.22014000 8.21906000 8.22242000 8.21666980 0.00505635 270 1520416200 2018.03.07 09:50 8.22029000 8.22275000 8.22029000 8.22405000 8.21724887 0.00518604 374 1520416500 2018.03.07 09:55 8.22275000 8.22497000 8.22224000 8.22735000 8.21798421 0.00513025 306 1520416800 2018.03.07 10:00 8.22486000 8.22266000 8.22236000 8.22831000 8.21842953 0.00506135 623 1520417100 2018.03.07 10:05 8.22266000 8.21932000 8.21899000 8.22541000 8.21851433 0.00477903 527 1520417400 2018.03.07 10:10 8.21932000 8.22059000 8.21932000 8.22481000 8.21871202 0.00443772 789 1520417700 2018.03.07 10:15 8.22053000 8.22069000 8.21976000 8.22335000 8.21890040 0.00409086 588 1520418000 2018.03.07 10:20 8.22058000 8.22517000 8.21994000 8.22540000 8.21949750 0.00367699 361 1520418300 2018.03.07 10:25 8.22517000 8.22511000 8.22329000 8.22620000 8.22003202 0.00331914 289 1520418600 2018.03.07 10:30 8.22496000 8.22384000 8.22284000 8.22706000 8.22039469 0.00274186 361 1520418900 2018.03.07 10:35 8.22372000 8.22840000 8.22358000 8.23088000 8.22115710 0.00277239 569 1520419200 2018.03.07 10:40 8.22853000 8.22858000 8.22615000 8.22911000 8.22186404 0.00295297 590 1520419500 2018.03.07 10:45 8.22864000 8.22871000 8.22676000 8.22900000 8.22251604 0.00315244 399 1520419800 2018.03.07 10:50 8.22862000 8.22933000 8.22686000 8.23075000 8.22316499 0.00345606 443 1520420100 2018.03.07 10:55 8.22920000 8.23085000 8.22831000 8.23168000 8.22389689 0.00386747 297 1520420400 2018.03.07 11:00 8.23082000 8.23080000 8.23047000 8.23508000 8.22455433 0.00401215 586 1520420700 2018.03.07 11:05 8.23080000 8.22774000 8.22774000 8.23119000 8.22485773 0.00389171 390 1520421000 2018.03.07 11:10 8.22781000 8.22276000 8.22225000 8.22958000 8.22465794 0.00377627 692 1520421300 2018.03.07 11:15 8.22272000 8.22279000 8.22161000 8.22508000 8.22448005 0.00367748 861 1520421600 2018.03.07 11:20 8.22273000 8.22360000 8.22112000 8.22471000 8.22439623 0.00357627 555 1520421900 2018.03.07 11:25 8.22375000 8.22501000 8.22375000 8.22723000 8.22445469 0.00343718 408 1520422200 2018.03.07 11:30 8.22510000 8.22497000 8.22315000 8.22657000 8.22450376 0.00340619 546 1520422500 2018.03.07 11:35 8.22475000 8.22006000 8.21908000 8.22491000 8.22408055 0.00363583 712 1520422800 2018.03.07 11:40 8.22002000 8.22105000 8.21998000 8.22221000 8.22379192 0.00376476 355 1520423100 2018.03.07 11:45 8.22105000 8.22095000 8.21859000 8.22115000 8.22352126 0.00378571 265 1520423400 2018.03.07 11:50 8.22095000 8.21894000 8.21837000 8.22246000 8.22308495 0.00405016 362 1520423700 2018.03.07 11:55 8.21887000 8.21821000 8.21774000 8.22028000 8.22262067 0.00437650 326 1520424000 2018.03.07 12:00 8.21836000 8.21754000 8.21738000 8.22072000 8.22213680 0.00470484 498 1520424300 2018.03.07 12:05 8.21757000 8.21552000 8.21528000 8.22018000 8.22150663 0.00515809 661 1520424600 2018.03.07 12:10 8.21546000 8.21255000 8.21234000 8.21705000 8.22065362 0.00585946 559 1520424900 2018.03.07 12:15 8.21262000 8.20996000 8.20943000 8.21331000 8.21963518 0.00646843 485 1520425200 2018.03.07 12:20 8.20988000 8.21325000 8.20897000 8.21326000 8.21902706 0.00654183 469 1520425500 2018.03.07 12:25 8.21332000 8.21206000 8.21190000 8.21543000 8.21836353 0.00659214 431 1520425800 2018.03.07 12:30 8.21207000 8.20970000 8.20392000 8.21207000 8.21753844 0.00666617 806 1520426100 2018.03.07 12:35 8.20970000 8.21391000 8.20970000 8.21445000 8.21719287 0.00611663 788 1520426400 2018.03.07 12:40 8.21368000 8.21555000 8.21042000 8.21701000 8.21703641 0.00535380 631 1520426700 2018.03.07 12:45 8.21555000 8.21872000 8.21299000 8.21977000 8.21719675 0.00477910 629 1520427000 2018.03.07 12:50 8.21848000 8.21880000 8.21616000 8.21899000 8.21734944 0.00461558 556 1520427300 2018.03.07 12:55 8.21880000 8.22258000 8.21880000 8.22360000 8.21784759 0.00459823 440 1520427600 2018.03.07 13:00 8.22255000 8.22625000 8.22145000 8.22625000 8.21864782 0.00487538 303 1520427900 2018.03.07 13:05 8.22635000 8.22335000 8.22235000 8.22635000 8.21909564 0.00488918 426 1520428200 2018.03.07 13:10 8.22325000 8.22621000 8.22325000 8.22655000 8.21977320 0.00519434 420 1520428500 2018.03.07 13:15 8.22621000 8.23094000 8.22577000 8.23181000 8.22083671 0.00612145 689 1520428800 2018.03.07 13:20 8.23094000 8.23266000 8.23008000 8.23266000 8.22196273 0.00708014 436 1520429100 2018.03.07 13:25 8.23266000 8.23359000 8.23217000 8.23559000 8.22307009 0.00796775 568 1520429400 2018.03.07 13:30 8.23359000 8.23598000 8.23351000 8.23755000 8.22429961 0.00889525 295 1520429700 2018.03.07 13:35 8.23598000 8.23321000 8.23210000 8.23618000 8.22514822 0.00934685 408 1520430000 2018.03.07 13:40 8.23321000 8.23483000 8.23321000 8.23773000 8.22607029 0.00979016 369 1520430300 2018.03.07 13:45 8.23483000 8.23667000 8.23435000 8.23725000 8.22707979 0.01015085 477 1520430600 2018.03.07 13:50 8.23667000 8.23839000 8.23485000 8.23867000 8.22815695 0.01029384 313 1520430900 2018.03.07 13:55 8.23839000 8.24465000 8.23805000 8.24465000 8.22972772 0.01058523 419 1520431200 2018.03.07 14:00 8.24475000 8.24798000 8.24415000 8.24962000 8.23146603 0.01117350 776 1520431500 2018.03.07 14:05 8.24805000 8.24735000 8.24392000 8.24865000 8.23297879 0.01125475 566 1520431800 2018.03.07 14:10 8.24735000 8.24745000 8.24456000 8.24785000 8.23435700 0.01077724 520 1520432100 2018.03.07 14:15 8.24745000 8.24315000 8.24215000 8.24765000 8.23519443 0.01011070 404 1520432400 2018.03.07 14:20 8.24315000 8.24619000 8.24265000 8.24619000 8.23624163 0.00957273 468 1520432700 2018.03.07 14:25 8.24597000 8.24471000 8.24445000 8.24855000 8.23704814 0.00901781 327 1520433000 2018.03.07 14:30 8.24476000 8.24725000 8.24345000 8.24755000 8.23801974 0.00840138 422 1520433300 2018.03.07 14:35 8.24705000 8.24725000 8.24575000 8.24835000 8.23889882 0.00793869 392 1520433600 2018.03.07 14:40 8.24759000 8.25235000 8.24575000 8.25471000 8.24017988 0.00797733 443 1520433900 2018.03.07 14:45 8.25245000 8.25226000 8.25152000 8.25527000 8.24133037 0.00747364 347 1520434200 2018.03.07 14:50 8.25236000 8.24605000 8.24515000 8.25318000 8.24177986 0.00670873 426 1520434500 2018.03.07 14:55 8.24585000 8.23781000 8.23683000 8.24625000 8.24140178 0.00637174 898 1520434800 2018.03.07 15:00 8.23781000 8.24162000 8.23709000 8.24259000 8.24142256 0.00605947 490 1520435100 2018.03.07 15:05 8.24148000 8.24531000 8.24107000 8.24560000 8.24179279 0.00574344 506 1520435400 2018.03.07 15:10 8.24528000 8.24374000 8.24269000 8.24613000 8.24197824 0.00554400 739 1520435700 2018.03.07 15:15 8.24384000 8.24915000 8.24384000 8.24935000 8.24266126 0.00511870 831 1520436000 2018.03.07 15:20 8.24905000 8.23385000 8.23384000 8.24985000 8.24182210 0.00557438 1045 1520436300 2018.03.07 15:25 8.23399000 8.23584000 8.23164000 8.23775000 8.24125237 0.00591993 539 1520436600 2018.03.07 15:30 8.23584000 8.23511000 8.23235000 8.23787000 8.24066738 0.00637258 718 1520436900 2018.03.07 15:35 8.23500000 8.23345000 8.23247000 8.23581000 8.23998001 0.00687959 752 1520437200 2018.03.07 15:40 8.23335000 8.23915000 8.23322000 8.24025000 8.23990097 0.00668718 610 1520437500 2018.03.07 15:45 8.23915000 8.23815000 8.23665000 8.24193000 8.23973421 0.00656932 843 1520437800 2018.03.07 15:50 8.23806000 8.24167000 8.23675000 8.24314000 8.23991857 0.00626945 530 1520438100 2018.03.07 15:55 8.24170000 8.23795000 8.23715000 8.24175000 8.23973109 0.00632135 556 1520438400 2018.03.07 16:00 8.23765000 8.24135000 8.23733000 8.24195000 8.23988527 0.00610465 404 1520438700 2018.03.07 16:05 8.24135000 8.23765000 8.23725000 8.24245000 8.23967239 0.00610194 564 1520439000 2018.03.07 16:10 8.23765000 8.23436000 8.23371000 8.23765000 8.23916644 0.00613017 652 1520439300 2018.03.07 16:15 8.23432000 8.23426000 8.23343000 8.23683000 8.23869916 0.00608527 522 1520439600 2018.03.07 16:20 8.23429000 8.23646000 8.23334000 8.23681000 8.23848591 0.00533495 372 1520439900 2018.03.07 16:25 8.23637000 8.23505000 8.23473000 8.23686000 8.23815868 0.00446577 298 1520440200 2018.03.07 16:30 8.23505000 8.23087000 8.23003000 8.23714000 8.23746452 0.00446560 828 1520440500 2018.03.07 16:35 8.23087000 8.22855000 8.22692000 8.23132000 8.23661552 0.00499907 998 1520440800 2018.03.07 16:40 8.22819000 8.22977000 8.22241000 8.23106000 8.23596356 0.00520750 1030 1520441100 2018.03.07 16:45 8.22977000 8.22658000 8.22538000 8.23201000 8.23506989 0.00531800 979 1520441400 2018.03.07 16:50 8.22665000 8.23175000 8.22648000 8.23240000 8.23475371 0.00504740 580 1520441700 2018.03.07 16:55 8.23158000 8.23012000 8.22702000 8.23249000 8.23431241 0.00403034 809 1520442000 2018.03.07 17:00 8.23012000 8.22642000 8.22464000 8.23185000 8.23356075 0.00444767 1202 1520442300 2018.03.07 17:05 8.22642000 8.22991000 8.22441000 8.23012000 8.23321306 0.00453491 763 1520442600 2018.03.07 17:10 8.22991000 8.22889000 8.22633000 8.23215000 8.23280134 0.00467150 764 1520442900 2018.03.07 17:15 8.22889000 8.22692000 8.22447000 8.23058000 8.23224121 0.00493905 668 1520443200 2018.03.07 17:20 8.22700000 8.23218000 8.22633000 8.23220000 8.23223538 0.00469212 517 1520443500 2018.03.07 17:25 8.23218000 8.23749000 8.23148000 8.24022000 8.23273582 0.00460681 915 1520443800 2018.03.07 17:30 8.23754000 8.23655000 8.23390000 8.23880000 8.23309908 0.00426034 521 1520444100 2018.03.07 17:35 8.23633000 8.23457000 8.23261000 8.23767000 8.23323916 0.00415617 549 1520444400 2018.03.07 17:40 8.23434000 8.23873000 8.23248000 8.23873000 8.23376210 0.00408549 454 1520444700 2018.03.07 17:45 8.23892000 8.23518000 8.23400000 8.24130000 8.23389714 0.00405805 664 1520445000 2018.03.07 17:50 8.23532000 8.22666000 8.22665000 8.23532000 8.23320789 0.00408935 675 1520445300 2018.03.07 17:55 8.22679000 8.23554000 8.22562000 8.23774000 8.23342999 0.00419112 821 1520445600 2018.03.07 18:00 8.23532000 8.23995000 8.23370000 8.24107000 8.23405095 0.00461401 1492 1520445900 2018.03.07 18:05 8.23995000 8.24113000 8.23988000 8.24337000 8.23472514 0.00514215 840 1520446200 2018.03.07 18:10 8.24120000 8.24407000 8.23955000 8.24552000 8.23561513 0.00581741 1017 1520446500 2018.03.07 18:15 8.24391000 8.24599000 8.24354000 8.24828000 8.23660321 0.00640738 856 1520446800 2018.03.07 18:20 8.24605000 8.25425000 8.24464000 8.25548000 8.23828386 0.00787526 1268 1520447100 2018.03.07 18:25 8.25419000 8.25215000 8.24999000 8.25515000 8.23960444 0.00845248 626 1520447400 2018.03.07 18:30 8.25224000 8.25314000 8.25195000 8.25515000 8.24089354 0.00919937 715 1520447700 2018.03.07 18:35 8.25308000 8.24972000 8.24935000 8.25321000 8.24173416 0.00935404 609 1520448000 2018.03.07 18:40 8.24990000 8.25708000 8.24894000 8.25726000 8.24319567 0.00973329 859 1520448300 2018.03.07 18:45 8.25694000 8.25835000 8.25692000 8.26003000 8.24463894 0.01022656 372 1520448600 2018.03.07 18:50 8.25835000 8.25487000 8.25130000 8.26055000 8.24561332 0.01010407 690 1520448900 2018.03.07 18:55 8.25487000 8.25611000 8.25298000 8.25735000 8.24661301 0.00969450 685 1520449200 2018.03.07 19:00 8.25587000 8.25224000 8.25149000 8.25789000 8.24714891 0.00932549 642 1520449500 2018.03.07 19:05 8.25215000 8.25270000 8.24873000 8.25399000 8.24767759 0.00924062 680 1520449800 2018.03.07 19:10 8.25243000 8.25559000 8.25173000 8.25653000 8.24843115 0.00916878 594 1520450100 2018.03.07 19:15 8.25559000 8.25315000 8.25294000 8.25751000 8.24888056 0.00873588 484 1520450400 2018.03.07 19:20 8.25326000 8.25521000 8.25130000 8.25611000 8.24948337 0.00859090 573 1520450700 2018.03.07 19:25 8.25547000 8.25205000 8.25205000 8.25809000 8.24972781 0.00799727 639 1520451000 2018.03.07 19:30 8.25205000 8.25644000 8.25189000 8.25724000 8.25036706 0.00619696 568 1520451300 2018.03.07 19:35 8.25638000 8.25224000 8.24935000 8.25725000 8.25054544 0.00520563 962 1520451600 2018.03.07 19:40 8.25244000 8.24976000 8.24908000 8.25244000 8.25047064 0.00466756 519 1520451900 2018.03.07 19:45 8.24968000 8.24758000 8.24689000 8.25112000 8.25019534 0.00437135 450 1520452200 2018.03.07 19:50 8.24752000 8.24654000 8.24654000 8.24911000 8.24984721 0.00445042 438 1520452500 2018.03.07 19:55 8.24654000 8.24555000 8.24536000 8.24692000 8.24943795 0.00474528 366 1520452800 2018.03.07 20:00 8.24548000 8.24736000 8.24430000 8.24851000 8.24924005 0.00477325 481 1520453100 2018.03.07 20:05 8.24745000 8.24805000 8.24739000 8.24906000 8.24912671 0.00480751 182 1520453400 2018.03.07 20:10 8.24813000 8.24678000 8.24629000 8.24933000 8.24890322 0.00488443 294 1520453700 2018.03.07 20:15 8.24678000 8.24657000 8.24603000 8.24740000 8.24868101 0.00503922 313 1520454000 2018.03.07 20:20 8.24670000 8.24243000 8.24227000 8.24681000 8.24808567 0.00518751 269 1520454300 2018.03.07 20:25 8.24243000 8.23987000 8.23981000 8.24377000 8.24730323 0.00535822 223 1520454600 2018.03.07 20:30 8.23981000 8.24621000 8.23870000 8.24623000 8.24719911 0.00513820 323 1520454900 2018.03.07 20:35 8.24635000 8.24576000 8.24499000 8.24651000 8.24706205 0.00480368 179 1520455200 2018.03.07 20:40 8.24576000 8.23599000 8.23583000 8.24601000 8.24600757 0.00561864 281 1520455500 2018.03.07 20:45 8.23611000 8.23748000 8.23542000 8.24018000 8.24519542 0.00600824 572 1520455800 2018.03.07 20:50 8.23765000 8.24096000 8.23720000 8.24117000 8.24479205 0.00574891 175 1520456100 2018.03.07 20:55 8.24096000 8.24001000 8.23878000 8.24247000 8.24433661 0.00566900 172 1520456400 2018.03.07 21:00 8.23995000 8.23833000 8.23764000 8.23995000 8.24376456 0.00542745 258 1520456700 2018.03.07 21:05 8.23850000 8.24039000 8.23800000 8.24041000 8.24344317 0.00522574 159 1520457000 2018.03.07 21:10 8.24039000 8.24199000 8.23834000 8.24248000 8.24330477 0.00437485 193 1520457300 2018.03.07 21:15 8.24210000 8.24221000 8.24196000 8.24343000 8.24320051 0.00390602 157 1520457600 2018.03.07 21:20 8.24222000 8.24202000 8.24130000 8.24261000 8.24308808 0.00362854 190 1520457900 2018.03.07 21:25 8.24205000 8.24493000 8.24182000 8.24493000 8.24326350 0.00352118 140 1520458200 2018.03.07 21:30 8.24493000 8.24211000 8.24205000 8.24574000 8.24315364 0.00343915 153 1520458500 2018.03.07 21:35 8.24218000 8.24195000 8.24145000 8.24311000 8.24303901 0.00339004 94 1520458800 2018.03.07 21:40 8.24215000 8.24572000 8.24215000 8.24605000 8.24329434 0.00335631 131 1520459100 2018.03.07 21:45 8.24585000 8.24530000 8.24530000 8.24625000 8.24348536 0.00327600 167 1520459400 2018.03.07 21:50 8.24545000 8.24154000 8.23975000 8.24552000 8.24330009 0.00314569 237 1520459700 2018.03.07 21:55 8.24154000 8.24572000 8.23874000 8.24672000 8.24353055 0.00320698 242 1520460000 2018.03.07 22:00 8.24572000 8.24686000 8.24554000 8.24840000 8.24384764 0.00341760 194 1520460300 2018.03.07 22:05 8.24659000 8.24496000 8.24185000 8.24723000 8.24395358 0.00335304 253 1520460600 2018.03.07 22:10 8.24504000 8.24495000 8.24125000 8.24695000 8.24404848 0.00336610 253 1520460900 2018.03.07 22:15 8.24495000 8.24055000 8.24025000 8.24495000 8.24371529 0.00326716 195 1520461200 2018.03.07 22:20 8.24055000 8.23575000 8.23575000 8.24055000 8.24295669 0.00301971 109 1520461500 2018.03.07 22:25 8.23565000 8.23676000 8.23375000 8.23707000 8.24236653 0.00298925 123 1520461800 2018.03.07 22:30 8.23676000 8.23382000 8.23082000 8.23693000 8.24155258 0.00349550 291 1520462100 2018.03.07 22:35 8.23413000 8.23063000 8.23063000 8.23413000 8.24051233 0.00432114 65 1520462400 2018.03.07 22:40 8.23063000 8.23134000 8.23053000 8.23155000 8.23963877 0.00492059 56 1520462700 2018.03.07 22:45 8.23173000 8.23151000 8.22889000 8.23173000 8.23886461 0.00542850 219 1520463000 2018.03.07 22:50 8.23116000 8.23035000 8.22941000 8.23155000 8.23805369 0.00591789 107 1520463300 2018.03.07 22:55 8.23033000 8.22966000 8.22963000 8.23050000 8.23725429 0.00635188 55 1520463600 2018.03.07 23:00 8.22986000 8.22762000 8.22730000 8.23025000 8.23633674 0.00686774 96 1520463900 2018.03.07 23:05 8.22762000 8.22982000 8.22725000 8.22982000 8.23571610 0.00691778 88 1520464200 2018.03.07 23:10 8.22974000 8.22844000 8.22734000 8.22974000 8.23502314 0.00713747 114 1520464500 2018.03.07 23:15 8.22835000 8.22872000 8.22833000 8.22899000 8.23442284 0.00725711 73 1520464800 2018.03.07 23:20 8.22872000 8.22891000 8.22804000 8.22944000 8.23389781 0.00702703 165 1520465100 2018.03.07 23:25 8.22891000 8.23127000 8.22869000 8.23155000 8.23364754 0.00661949 101 1520465400 2018.03.07 23:30 8.23097000 8.22783000 8.22753000 8.23097000 8.23309349 0.00658756 377 1520465700 2018.03.07 23:35 8.22783000 8.22693000 8.22550000 8.22783000 8.23250649 0.00616043 125 1520466000 2018.03.07 23:40 8.22674000 8.22623000 8.22564000 8.22710000 8.23190873 0.00545279 309 1520466300 2018.03.07 23:45 8.22620000 8.22718000 8.22620000 8.22764000 8.23145837 0.00470009 239 1520466600 2018.03.07 23:50 8.22718000 8.22851000 8.22698000 8.22853000 8.23117758 0.00360782 190 1520466900 2018.03.07 23:55 8.22842000 8.22822000 8.22822000 8.22848000 8.23089590 0.00290920 23 1520467200 2018.03.08 00:00 8.22320000 8.22525000 8.21847000 8.22595000 8.23035820 0.00275923 24 1520467500 2018.03.08 00:05 8.22741000 8.22798000 8.22720000 8.22877000 8.23013170 0.00229957 35 1520467800 2018.03.08 00:10 8.22798000 8.22539000 8.22254000 8.22819000 8.22968011 0.00213145 26 1520468100 2018.03.08 00:15 8.22433000 8.22412000 8.22357000 8.22433000 8.22915058 0.00219644 24 1520468400 2018.03.08 00:20 8.22405000 8.22419000 8.22379000 8.22426000 8.22867814 0.00220516 14 1520468700 2018.03.08 00:25 8.22414000 8.22418000 8.22393000 8.22434000 8.22824975 0.00216375 23 1520469000 2018.03.08 00:30 8.22418000 8.22498000 8.21015000 8.22557000 8.22793834 0.00211743 141 1520469300 2018.03.08 00:35 8.22365000 8.22365000 8.22345000 8.22365000 8.22752993 0.00215209 5 1520469600 2018.03.08 00:40 8.22365000 8.22355000 8.22355000 8.22445000 8.22715089 0.00223355 11 1520469900 2018.03.08 00:45 8.22355000 8.22385000 8.22325000 8.22445000 8.22683652 0.00220169 45 1520470200 2018.03.08 00:50 8.22385000 8.22435000 8.22385000 8.22455000 8.22659971 0.00219389 36 1520470500 2018.03.08 00:55 8.22425000 8.22344000 8.22339000 8.22455000 8.22629878 0.00219488 37 1520470800 2018.03.08 01:00 8.22381000 8.22256000 8.22235000 8.22414000 8.22594271 0.00220539 28 1520471100 2018.03.08 01:05 8.22258000 8.22374000 8.22249000 8.22377000 8.22573293 0.00186130 25 1520471400 2018.03.08 01:10 8.22374000 8.22322000 8.22225000 8.22444000 8.22549360 0.00181745 199 1520471700 2018.03.08 01:15 8.22289000 8.22430000 8.22289000 8.22439000 8.22537992 0.00177744 50 1520472000 2018.03.08 01:20 8.22430000 8.22424000 8.22379000 8.22430000 8.22527136 0.00175606 38 1520472300 2018.03.08 01:25 8.22421000 8.22375000 8.22364000 8.22421000 8.22512647 0.00169266 35 1520472600 2018.03.08 01:30 8.22371000 8.22363000 8.22352000 8.22379000 8.22498395 0.00149207 25 1520472900 2018.03.08 01:35 8.22352000 8.22252000 8.22246000 8.22398000 8.22474929 0.00129125 41 1520473200 2018.03.08 01:40 8.22276000 8.22081000 8.21994000 8.22456000 8.22437412 0.00139681 322 1520473500 2018.03.08 01:45 8.22088000 8.21959000 8.21953000 8.22372000 8.22391849 0.00136350 118 1520473800 2018.03.08 01:50 8.21946000 8.22618000 8.21939000 8.22779000 8.22413387 0.00148827 199 1520474100 2018.03.08 01:55 8.22618000 8.22705000 8.22431000 8.22706000 8.22441159 0.00172173 43 1520474400 2018.03.08 02:00 8.22705000 8.22465000 8.22159000 8.22780000 8.22443430 0.00173119 119 1520474700 2018.03.08 02:05 8.22465000 8.22791000 8.22465000 8.22821000 8.22476532 0.00201547 132 1520475000 2018.03.08 02:10 8.22791000 8.22578000 8.22578000 8.22810000 8.22486196 0.00206892 84 1520475300 2018.03.08 02:15 8.22599000 8.22689000 8.22599000 8.22777000 8.22505510 0.00217809 55 1520475600 2018.03.08 02:20 8.22689000 8.22724000 8.22581000 8.22805000 8.22526319 0.00228764 47 1520475900 2018.03.08 02:25 8.22722000 8.22777000 8.22683000 8.22888000 8.22550193 0.00242449 40 1520476200 2018.03.08 02:30 8.22814000 8.22940000 8.22747000 8.22995000 8.22587318 0.00269813 85 1520476500 2018.03.08 02:35 8.22940000 8.23037000 8.22912000 8.23037000 8.22630145 0.00297620 55 1520476800 2018.03.08 02:40 8.23006000 8.22439000 8.22439000 8.23008000 8.22611940 0.00282175 63 1520477100 2018.03.08 02:45 8.22434000 8.22272000 8.22164000 8.22889000 8.22579565 0.00277759 89 1520477400 2018.03.08 02:50 8.22265000 8.22851000 8.22212000 8.22906000 8.22605416 0.00283387 85 1520477700 2018.03.08 02:55 8.22786000 8.22933000 8.22413000 8.23203000 8.22636614 0.00296167 114 1520478000 2018.03.08 03:00 8.22908000 8.22822000 8.22369000 8.23036000 8.22654270 0.00298929 186 1520478300 2018.03.08 03:05 8.22822000 8.22959000 8.22476000 8.23064000 8.22683292 0.00305539 78 1520478600 2018.03.08 03:10 8.22959000 8.23306000 8.22950000 8.23355000 8.22742598 0.00337498 64 1520478900 2018.03.08 03:15 8.23336000 8.23241000 8.22845000 8.23479000 8.22790065 0.00345977 155 1520479200 2018.03.08 03:20 8.23154000 8.22844000 8.22678000 8.23440000 8.22795201 0.00308497 186 1520479500 2018.03.08 03:25 8.22899000 8.23142000 8.22718000 8.23244000 8.22828230 0.00257986 87 1520479800 2018.03.08 03:30 8.23180000 8.23393000 8.23099000 8.23479000 8.22882017 0.00285204 53 1520480100 2018.03.08 03:35 8.23371000 8.23135000 8.22896000 8.23395000 8.22906111 0.00290317 79 1520480400 2018.03.08 03:40 8.23135000 8.23227000 8.23017000 8.23353000 8.22936672 0.00284086 59 1520480700 2018.03.08 03:45 8.23226000 8.23249000 8.23103000 8.23295000 8.22966417 0.00293135 51 1520481000 2018.03.08 03:50 8.23221000 8.23370000 8.23221000 8.23438000 8.23004854 0.00296518 45 1520481300 2018.03.08 03:55 8.23350000 8.23083000 8.23054000 8.23350000 8.23012296 0.00289064 44 1520481600 2018.03.08 04:00 8.23107000 8.22966000 8.22855000 8.23164000 8.23007887 0.00281806 46 1520481900 2018.03.08 04:05 8.22953000 8.22964000 8.22851000 8.23113000 8.23003707 0.00277253 90 1520482200 2018.03.08 04:10 8.22964000 8.22910000 8.22883000 8.22964000 8.22994783 0.00277932 55 1520482500 2018.03.08 04:15 8.22915000 8.22816000 8.22773000 8.22943000 8.22977756 0.00281230 36 1520482800 2018.03.08 04:20 8.22829000 8.22945000 8.22829000 8.23079000 8.22974636 0.00254780 38 1520483100 2018.03.08 04:25 8.22949000 8.22986000 8.22895000 8.23150000 8.22975719 0.00200143 68 1520483400 2018.03.08 04:30 8.22993000 8.22960000 8.22960000 8.23098000 8.22974222 0.00198882 54 1520483700 2018.03.08 04:35 8.22960000 8.22846000 8.22816000 8.22960000 8.22962010 0.00206134 39 1520484000 2018.03.08 04:40 8.22854000 8.23074000 8.22854000 8.23126000 8.22972676 0.00199828 50 1520484300 2018.03.08 04:45 8.23050000 8.22950000 8.22868000 8.23052000 8.22970516 0.00200933 51 1520484600 2018.03.08 04:50 8.22925000 8.22986000 8.22811000 8.23093000 8.22971991 0.00185779 71 1520484900 2018.03.08 04:55 8.22967000 8.23074000 8.22967000 8.23136000 8.22981706 0.00173413 55 1520485200 2018.03.08 05:00 8.23051000 8.23026000 8.22962000 8.23059000 8.22985924 0.00169176 39 1520485500 2018.03.08 05:05 8.23001000 8.23085000 8.22937000 8.23145000 8.22995360 0.00163495 44 1520485800 2018.03.08 05:10 8.23111000 8.23302000 8.23098000 8.23302000 8.23024564 0.00146021 28 1520486100 2018.03.08 05:15 8.23305000 8.23138000 8.23138000 8.23433000 8.23035367 0.00144808 63 1520486400 2018.03.08 05:20 8.23157000 8.23225000 8.23087000 8.23225000 8.23053428 0.00144257 37 1520486700 2018.03.08 05:25 8.23175000 8.23025000 8.23005000 8.23195000 8.23050720 0.00137310 85 1520487000 2018.03.08 05:30 8.23025000 8.23095000 8.23010000 8.23229000 8.23054937 0.00118778 153 1520487300 2018.03.08 05:35 8.23115000 8.23019000 8.23011000 8.23151000 8.23051515 0.00117912 104 1520487600 2018.03.08 05:40 8.23043000 8.22985000 8.22905000 8.23055000 8.23045180 0.00115787 100 1520487900 2018.03.08 05:45 8.22975000 8.22895000 8.22860000 8.23065000 8.23030877 0.00116646 64 1520488200 2018.03.08 05:50 8.22897000 8.22859000 8.22844000 8.22936000 8.23014508 0.00118685 32 1520488500 2018.03.08 05:55 8.22834000 8.22662000 8.22639000 8.22839000 8.22980936 0.00137629 29 1520488800 2018.03.08 06:00 8.22655000 8.22753000 8.22514000 8.22753000 8.22959228 0.00150514 57 1520489100 2018.03.08 06:05 8.22749000 8.22636000 8.22612000 8.22749000 8.22928444 0.00173360 33 1520489400 2018.03.08 06:10 8.22625000 8.22425000 8.22295000 8.22630000 8.22880497 0.00217555 93 1520489700 2018.03.08 06:15 8.22435000 8.22415000 8.22385000 8.22475000 8.22836164 0.00254143 129 1520490000 2018.03.08 06:20 8.22415000 8.22345000 8.22345000 8.22475000 8.22789386 0.00285508 132 1520490300 2018.03.08 06:25 8.22335000 8.22425000 8.22295000 8.22610000 8.22754683 0.00305903 106 1520490600 2018.03.08 06:30 8.22425000 8.22355000 8.22285000 8.22495000 8.22716618 0.00326526 105 1520490900 2018.03.08 06:35 8.22355000 8.22515000 8.22325000 8.22585000 8.22697416 0.00325871 117 1520491200 2018.03.08 06:40 8.22515000 8.22465000 8.22465000 8.22535000 8.22675281 0.00328167 73 1520491500 2018.03.08 06:45 8.22465000 8.22415000 8.22325000 8.22465000 8.22650493 0.00326944 79 1520491800 2018.03.08 06:50 8.22415000 8.22535000 8.22405000 8.22545000 8.22639493 0.00296229 71 1520492100 2018.03.08 06:55 8.22535000 8.22435000 8.22395000 8.22535000 8.22620018 0.00281333 92 1520492400 2018.03.08 07:00 8.22435000 8.22535000 8.22375000 8.22535000 8.22611921 0.00248181 100 1520492700 2018.03.08 07:05 8.22535000 8.22425000 8.22355000 8.22535000 8.22594119 0.00234621 86 1520493000 2018.03.08 07:10 8.22425000 8.22265000 8.22225000 8.22425000 8.22562774 0.00217432 116 1520493300 2018.03.08 07:15 8.22275000 8.22295000 8.22275000 8.22375000 8.22537272 0.00198835 137 1520493600 2018.03.08 07:20 8.22295000 8.22505000 8.22265000 8.22565000 8.22534198 0.00171446 108 1520493900 2018.03.08 07:25 8.22505000 8.22275000 8.22275000 8.22565000 8.22509513 0.00155015 111 1520494200 2018.03.08 07:30 8.22275000 8.22505000 8.22195000 8.22515000 8.22509083 0.00133718 175 1520494500 2018.03.08 07:35 8.22505000 8.22495000 8.22475000 8.22575000 8.22507742 0.00128713 324 1520494800 2018.03.08 07:40 8.22495000 8.22585000 8.22465000 8.22585000 8.22515100 0.00121949 618 1520495100 2018.03.08 07:45 8.22585000 8.22787000 8.22548000 8.22852000 8.22540995 0.00147899 576 1520495400 2018.03.08 07:50 8.22788000 8.22835000 8.22723000 8.22884000 8.22568995 0.00173924 185 1520495700 2018.03.08 07:55 8.22812000 8.22804000 8.22804000 8.22897000 8.22591377 0.00189367 204 1520496000 2018.03.08 08:00 8.22829000 8.22594000 8.22594000 8.22969000 8.22591627 0.00181300 374 1520496300 2018.03.08 08:05 8.22599000 8.22725000 8.22493000 8.22759000 8.22604329 0.00185514 318 1520496600 2018.03.08 08:10 8.22725000 8.22756000 8.22596000 8.22803000 8.22618774 0.00185998 139 1520496900 2018.03.08 08:15 8.22753000 8.22837000 8.22659000 8.22838000 8.22639557 0.00198939 89 1520497200 2018.03.08 08:20 8.22837000 8.22586000 8.22401000 8.22837000 8.22634457 0.00193412 125 1520497500 2018.03.08 08:25 8.22614000 8.22944000 8.22614000 8.23077000 8.22663937 0.00208586 311 1520497800 2018.03.08 08:30 8.23011000 8.23038000 8.22996000 8.23073000 8.22699562 0.00233864 56 1520498100 2018.03.08 08:35 8.23025000 8.23008000 8.22920000 8.23150000 8.22728937 0.00245591 36 1520498400 2018.03.08 08:40 8.23030000 8.23085000 8.22998000 8.23468000 8.22762848 0.00264751 78 1520498700 2018.03.08 08:45 8.23085000 8.22815000 8.22815000 8.23105000 8.22767815 0.00255540 56 1520499000 2018.03.08 08:50 8.22815000 8.22895000 8.22779000 8.23234000 8.22779928 0.00234118 105 1520499300 2018.03.08 08:55 8.22885000 8.23527000 8.22885000 8.23679000 8.22851077 0.00275688 146 1520499600 2018.03.08 09:00 8.23570000 8.23835000 8.23235000 8.23995000 8.22944784 0.00357841 809 1520499900 2018.03.08 09:05 8.23835000 8.23905000 8.23531000 8.24078000 8.23036233 0.00403911 367 1520500200 2018.03.08 09:10 8.23911000 8.24116000 8.23607000 8.24175000 8.23139068 0.00472850 483 1520500500 2018.03.08 09:15 8.24102000 8.23985000 8.23778000 8.24215000 8.23219633 0.00504118 275 1520500800 2018.03.08 09:20 8.23985000 8.23858000 8.23777000 8.24076000 8.23280430 0.00516653 298 1520501100 2018.03.08 09:25 8.23875000 8.24225000 8.23860000 8.24225000 8.23370389 0.00564425 181 1520501400 2018.03.08 09:30 8.24266000 8.23771000 8.23425000 8.24352000 8.23408542 0.00567213 362 1520501700 2018.03.08 09:35 8.23792000 8.23202000 8.23154000 8.23873000 8.23388872 0.00548754 1071 1520502000 2018.03.08 09:40 8.23190000 8.23022000 8.22895000 8.23400000 8.23353932 0.00521298 616 1520502300 2018.03.08 09:45 8.23027000 8.23484000 8.22880000 8.23555000 8.23366319 0.00503192 428 1520502600 2018.03.08 09:50 8.23482000 8.23490000 8.23158000 8.23654000 8.23378098 0.00484898 264 1520502900 2018.03.08 09:55 8.23504000 8.23589000 8.23504000 8.23834000 8.23398184 0.00470607 364 1520503200 2018.03.08 10:00 8.23600000 8.23363000 8.23029000 8.23723000 8.23394833 0.00434697 474 1520503500 2018.03.08 10:05 8.23363000 8.23687000 8.23074000 8.23706000 8.23422659 0.00422217 585 1520503800 2018.03.08 10:10 8.23677000 8.24135000 8.23651000 8.24180000 8.23490501 0.00428468 445 1520504100 2018.03.08 10:15 8.24135000 8.24400000 8.23875000 8.24447000 8.23577120 0.00445498 715 1520504400 2018.03.08 10:20 8.24396000 8.24464000 8.24222000 8.24641000 8.23661584 0.00462626 572 1520504700 2018.03.08 10:25 8.24464000 8.24229000 8.24188000 8.24473000 8.23715624 0.00432049 504 1520505000 2018.03.08 10:30 8.24229000 8.24472000 8.24050000 8.24473000 8.23787660 0.00411298 469 1520505300 2018.03.08 10:35 8.24472000 8.24512000 8.24347000 8.24618000 8.23856645 0.00427817 381 1520505600 2018.03.08 10:40 8.24497000 8.24887000 8.24333000 8.24910000 8.23954774 0.00478952 743 1520505900 2018.03.08 10:45 8.24884000 8.25462000 8.24729000 8.25545000 8.24098319 0.00587717 846 1520506200 2018.03.08 10:50 8.25482000 8.25006000 8.24952000 8.25495000 8.24184765 0.00632706 720 1520506500 2018.03.08 10:55 8.25020000 8.25170000 8.25006000 8.25394000 8.24278597 0.00683777 424 1520506800 2018.03.08 11:00 8.25179000 8.25122000 8.25120000 8.25407000 8.24358921 0.00718210 551 1520507100 2018.03.08 11:05 8.25125000 8.25623000 8.25081000 8.25888000 8.24479309 0.00796529 823 1520507400 2018.03.08 11:10 8.25623000 8.25032000 8.24947000 8.25663000 8.24531947 0.00802774 618 1520507700 2018.03.08 11:15 8.25032000 8.24969000 8.24802000 8.25432000 8.24573571 0.00760122 573 1520508000 2018.03.08 11:20 8.24969000 8.26025000 8.24969000 8.26025000 8.24711802 0.00765964 632 1520508300 2018.03.08 11:25 8.26025000 8.25419000 8.25363000 8.26035000 8.24779154 0.00740822 463 1520508600 2018.03.08 11:30 8.25419000 8.25301000 8.25301000 8.25630000 8.24828854 0.00696682 359 1520508900 2018.03.08 11:35 8.25315000 8.25411000 8.25189000 8.25635000 8.24884296 0.00654142 585 1520509200 2018.03.08 11:40 8.25411000 8.25626000 8.25264000 8.25657000 8.24954935 0.00579429 366 1520509500 2018.03.08 11:45 8.25615000 8.25373000 8.25236000 8.25621000 8.24994751 0.00509460 428 1520509800 2018.03.08 11:50 8.25368000 8.25524000 8.25328000 8.25677000 8.25045155 0.00477903 458 1520510100 2018.03.08 11:55 8.25494000 8.25400000 8.25346000 8.25709000 8.25078950 0.00455895 438 1520510400 2018.03.08 12:00 8.25400000 8.25598000 8.25400000 8.25726000 8.25128383 0.00438272 316 1520510700 2018.03.08 12:05 8.25598000 8.24851000 8.24851000 8.25610000 8.25101966 0.00402536 430 1520511000 2018.03.08 12:10 8.24842000 8.24906000 8.24755000 8.24946000 8.25083302 0.00387803 390 1520511300 2018.03.08 12:15 8.24888000 8.24894000 8.24864000 8.25065000 8.25065274 0.00378523 306 1520511600 2018.03.08 12:20 8.24894000 8.24688000 8.24664000 8.25003000 8.25029343 0.00405968 278 1520511900 2018.03.08 12:25 8.24680000 8.24756000 8.24580000 8.24921000 8.25003310 0.00412984 405 1520512200 2018.03.08 12:30 8.24791000 8.24813000 8.24705000 8.25002000 8.24985185 0.00425127 451 1520512500 2018.03.08 12:35 8.24813000 8.24594000 8.24546000 8.24893000 8.24947930 0.00451433 513 1520512800 2018.03.08 12:40 8.24592000 8.24896000 8.24561000 8.24995000 8.24942984 0.00452526 403 1520513100 2018.03.08 12:45 8.24907000 8.25199000 8.24907000 8.25378000 8.24967366 0.00418049 453 1520513400 2018.03.08 12:50 8.25214000 8.25183000 8.24906000 8.25304000 8.24987903 0.00411007 332 1520513700 2018.03.08 12:55 8.25162000 8.24815000 8.24469000 8.25239000 8.24971436 0.00420073 381 1520514000 2018.03.08 13:00 8.24815000 8.24842000 8.24754000 8.25128000 8.24959109 0.00353879 458 1520514300 2018.03.08 13:05 8.24842000 8.24995000 8.24842000 8.25208000 8.24962527 0.00337465 535 1520514600 2018.03.08 13:10 8.25015000 8.25067000 8.24848000 8.25105000 8.24972477 0.00326542 252 1520514900 2018.03.08 13:15 8.25082000 8.25153000 8.24900000 8.25275000 8.24989669 0.00309801 302 1520515200 2018.03.08 13:20 8.25146000 8.25426000 8.25099000 8.25430000 8.25031225 0.00286487 288 1520515500 2018.03.08 13:25 8.25427000 8.25887000 8.25380000 8.25945000 8.25112727 0.00335358 426 1520515800 2018.03.08 13:30 8.25894000 8.26108000 8.25886000 8.26172000 8.25207515 0.00405291 345 1520516100 2018.03.08 13:35 8.26105000 8.25840000 8.25840000 8.26146000 8.25267752 0.00442621 293 1520516400 2018.03.08 13:40 8.25836000 8.25965000 8.25825000 8.26197000 8.25334156 0.00485413 366 1520516700 2018.03.08 13:45 8.25968000 8.26075000 8.25845000 8.26175000 8.25404713 0.00524010 257 1520517000 2018.03.08 13:50 8.26068000 8.26044000 8.25965000 8.26238000 8.25465597 0.00551062 301 1520517300 2018.03.08 13:55 8.26034000 8.25691000 8.25630000 8.26101000 8.25487064 0.00545312 322 1520517600 2018.03.08 14:00 8.25691000 8.25507000 8.25501000 8.25755000 8.25488963 0.00515763 324 1520517900 2018.03.08 14:05 8.25529000 8.25257000 8.25011000 8.25529000 8.25466871 0.00486802 305 1520518200 2018.03.08 14:10 8.25257000 8.25166000 8.25157000 8.25443000 8.25438217 0.00465062 233 1520518500 2018.03.08 14:15 8.25152000 8.24989000 8.24989000 8.25270000 8.25395434 0.00435600 195 1520518800 2018.03.08 14:20 8.24998000 8.25250000 8.24784000 8.25370000 8.25381583 0.00423423 243 1520519100 2018.03.08 14:25 8.25250000 8.25392000 8.25050000 8.25499000 8.25382575 0.00421338 267 1520519400 2018.03.08 14:30 8.25382000 8.25235000 8.25186000 8.25450000 8.25368521 0.00422255 260 1520519700 2018.03.08 14:35 8.25226000 8.25648000 8.25158000 8.25734000 8.25395138 0.00402278 267 1520520000 2018.03.08 14:40 8.25646000 8.24862000 8.24444000 8.25769000 8.25344363 0.00414390 452 1520520300 2018.03.08 14:45 8.24867000 8.23243000 8.22654000 8.25340000 8.25144233 0.00666949 2174 1520520600 2018.03.08 14:50 8.23276000 8.23379000 8.22994000 8.23596000 8.24976115 0.00826396 909 1520520900 2018.03.08 14:55 8.23400000 8.24095000 8.23315000 8.24338000 8.24892200 0.00879595 696 1520521200 2018.03.08 15:00 8.24137000 8.23029000 8.22685000 8.24137000 8.24714752 0.01024694 743 1520521500 2018.03.08 15:05 8.23043000 8.22869000 8.22520000 8.23400000 8.24538966 0.01129848 818 1520521800 2018.03.08 15:10 8.22869000 8.22595000 8.22523000 8.23056000 8.24353827 0.01214813 505 1520522100 2018.03.08 15:15 8.22578000 8.22643000 8.22420000 8.22805000 8.24190891 0.01278151 648 1520522400 2018.03.08 15:20 8.22618000 8.22476000 8.22285000 8.22804000 8.24027568 0.01319818 810 1520522700 2018.03.08 15:25 8.22489000 8.22035000 8.21935000 8.22737000 8.23837799 0.01363435 504 1520523000 2018.03.08 15:30 8.21969000 8.21574000 8.21532000 8.23080000 8.23622199 0.01417184 2499 1520523300 2018.03.08 15:35 8.21582000 8.21847000 8.21161000 8.21942000 8.23453133 0.01434967 2153 1520523600 2018.03.08 15:40 8.21835000 8.22642000 8.21794000 8.22773000 8.23375882 0.01388151 1781 1520523900 2018.03.08 15:45 8.22620000 8.23865000 8.22375000 8.24821000 8.23422465 0.01318863 2870 1520524200 2018.03.08 15:50 8.23924000 8.24182000 8.23875000 8.24543000 8.23494801 0.01263678 2068 1520524500 2018.03.08 15:55 8.24182000 8.23361000 8.23230000 8.24417000 8.23482058 0.01219312 1629 1520524800 2018.03.08 16:00 8.23361000 8.23373000 8.23231000 8.24155000 8.23471672 0.01153169 1294 1520525100 2018.03.08 16:05 8.23373000 8.24103000 8.23293000 8.24393000 8.23531798 0.01087775 1455 1520525400 2018.03.08 16:10 8.24089000 8.24022000 8.23845000 8.24305000 8.23578484 0.01036716 1141 1520525700 2018.03.08 16:15 8.24022000 8.23800000 8.23374000 8.24276000 8.23599581 0.00937824 1201 1520526000 2018.03.08 16:20 8.23802000 8.24165000 8.23480000 8.24260000 8.23653430 0.00930338 839 1520526300 2018.03.08 16:25 8.24165000 8.24374000 8.24125000 8.24746000 8.23722056 0.00973173 967 1520526600 2018.03.08 16:30 8.24407000 8.24408000 8.24338000 8.24796000 8.23787384 0.01013736 860 1520526900 2018.03.08 16:35 8.24430000 8.24424000 8.24142000 8.24569000 8.23848014 0.01052264 814 1520527200 2018.03.08 16:40 8.24428000 8.24360000 8.23911000 8.24679000 8.23896775 0.01066394 774 1520527500 2018.03.08 16:45 8.24365000 8.23767000 8.23709000 8.24875000 8.23884415 0.01035913 1001 1520527800 2018.03.08 16:50 8.23778000 8.25088000 8.23675000 8.25116000 8.23999042 0.01076035 764 1520528100 2018.03.08 16:55 8.25088000 8.25970000 8.24975000 8.26128000 8.24186753 0.01187738 1295 1520528400 2018.03.08 17:00 8.25975000 8.27125000 8.25952000 8.27189000 8.24466586 0.01386100 1222 1520528700 2018.03.08 17:05 8.27170000 8.26339000 8.26339000 8.27405000 8.24644911 0.01396214 1078 1520529000 2018.03.08 17:10 8.26339000 8.25909000 8.25849000 8.26786000 8.24765300 0.01281325 741 1520529300 2018.03.08 17:15 8.25912000 8.25928000 8.25676000 8.25930000 8.24876034 0.01158118 426 1520529600 2018.03.08 17:20 8.25907000 8.25675000 8.25553000 8.25928000 8.24952126 0.01074419 684 1520529900 2018.03.08 17:25 8.25675000 8.26163000 8.25525000 8.26217000 8.25067447 0.01100364 759 1520530200 2018.03.08 17:30 8.26150000 8.26920000 8.25965000 8.26992000 8.25243881 0.01187828 898 1520530500 2018.03.08 17:35 8.26920000 8.26855000 8.26585000 8.27031000 8.25397321 0.01191374 730 1520530800 2018.03.08 17:40 8.26855000 8.26736000 8.26330000 8.26922000 8.25524814 0.01159086 845 1520531100 2018.03.08 17:45 8.26750000 8.26698000 8.26599000 8.27149000 8.25636546 0.01159088 847 1520531400 2018.03.08 17:50 8.26698000 8.26563000 8.26182000 8.26743000 8.25724780 0.01129940 571 1520531700 2018.03.08 17:55 8.26593000 8.26847000 8.26433000 8.27097000 8.25831658 0.01080675 999 1520532000 2018.03.08 18:00 8.26829000 8.27031000 8.26556000 8.27082000 8.25945881 0.01052470 1870 1520532300 2018.03.08 18:05 8.27032000 8.26978000 8.26605000 8.27071000 8.26044178 0.01019099 1032 1520532600 2018.03.08 18:10 8.26985000 8.26595000 8.26254000 8.27027000 8.26096637 0.00957562 1011 1520532900 2018.03.08 18:15 8.26589000 8.26593000 8.26124000 8.26757000 8.26143910 0.00883832 908 1520533200 2018.03.08 18:20 8.26593000 8.26381000 8.26333000 8.27163000 8.26166490 0.00786098 1223 1520533500 2018.03.08 18:25 8.26392000 8.26120000 8.25905000 8.26524000 8.26162062 0.00576625 877 1520533800 2018.03.08 18:30 8.26120000 8.26345000 8.26039000 8.26523000 8.26179485 0.00515185 510 1520534100 2018.03.08 18:35 8.26345000 8.26822000 8.26311000 8.26872000 8.26240677 0.00494539 623 1520534400 2018.03.08 18:40 8.26822000 8.26952000 8.26803000 8.27448000 8.26308422 0.00444041 1039 1520534700 2018.03.08 18:45 8.26939000 8.27466000 8.26501000 8.27559000 8.26418667 0.00465459 916 1520535000 2018.03.08 18:50 8.27493000 8.27395000 8.27274000 8.27727000 8.26511651 0.00465150 801 1520535300 2018.03.08 18:55 8.27404000 8.27122000 8.26905000 8.27404000 8.26569780 0.00444912 626 1520535600 2018.03.08 19:00 8.27136000 8.27142000 8.27075000 8.27442000 8.26624277 0.00392005 790 1520535900 2018.03.08 19:05 8.27142000 8.26660000 8.26598000 8.27199000 8.26627679 0.00376609 434 1520536200 2018.03.08 19:10 8.26643000 8.26791000 8.26531000 8.26918000 8.26643234 0.00365559 312 1520536500 2018.03.08 19:15 8.26791000 8.26564000 8.26395000 8.26791000 8.26635688 0.00366030 415 1520536800 2018.03.08 19:20 8.26575000 8.26808000 8.26521000 8.26901000 8.26652098 0.00360616 309 1520537100 2018.03.08 19:25 8.26801000 8.26755000 8.26625000 8.26919000 8.26661898 0.00357398 238 1520537400 2018.03.08 19:30 8.26745000 8.27084000 8.26725000 8.27308000 8.26702099 0.00353345 382 1520537700 2018.03.08 19:35 8.27097000 8.26770000 8.26708000 8.27155000 8.26708565 0.00350096 307 1520538000 2018.03.08 19:40 8.26770000 8.26738000 8.26652000 8.26819000 8.26711369 0.00341884 96 1520538300 2018.03.08 19:45 8.26724000 8.26712000 8.26598000 8.26805000 8.26711429 0.00336631 113 1520538600 2018.03.08 19:50 8.26730000 8.26402000 8.26381000 8.26814000 8.26681959 0.00349864 117 1520538900 2018.03.08 19:55 8.26379000 8.26190000 8.26107000 8.26400000 8.26635106 0.00379088 290 1520539200 2018.03.08 20:00 8.26212000 8.26276000 8.26070000 8.26332000 8.26600906 0.00395405 456 1520539500 2018.03.08 20:05 8.26270000 8.26436000 8.26223000 8.26608000 8.26585200 0.00389547 243 1520539800 2018.03.08 20:10 8.26436000 8.26338000 8.26338000 8.26640000 8.26561657 0.00401531 293 1520540100 2018.03.08 20:15 8.26338000 8.26436000 8.26155000 8.26479000 8.26549690 0.00404133 286 1520540400 2018.03.08 20:20 8.26436000 8.26742000 8.26327000 8.26867000 8.26568005 0.00387807 218 1520540700 2018.03.08 20:25 8.26714000 8.26458000 8.26375000 8.26800000 8.26557529 0.00336698 324 1520541000 2018.03.08 20:30 8.26466000 8.26505000 8.26431000 8.26687000 8.26552526 0.00281692 199 1520541300 2018.03.08 20:35 8.26505000 8.26698000 8.26308000 8.26716000 8.26566381 0.00249741 242 1520541600 2018.03.08 20:40 8.26697000 8.26916000 8.26437000 8.27087000 8.26599678 0.00223285 358 1520541900 2018.03.08 20:45 8.26937000 8.26759000 8.26745000 8.27054000 8.26614851 0.00224923 280 1520542200 2018.03.08 20:50 8.26745000 8.26792000 8.26422000 8.26911000 8.26631722 0.00225287 420 1520542500 2018.03.08 20:55 8.26792000 8.26718000 8.26657000 8.26904000 8.26639939 0.00225938 315 1520542800 2018.03.08 21:00 8.26718000 8.26958000 8.26698000 8.27013000 8.26670231 0.00236563 240 1520543100 2018.03.08 21:05 8.26958000 8.27081000 8.26958000 8.27228000 8.26709352 0.00259071 246 1520543400 2018.03.08 21:10 8.27081000 8.27310000 8.27063000 8.27310000 8.26766556 0.00294715 159 1520543700 2018.03.08 21:15 8.27310000 8.27256000 8.27093000 8.27310000 8.26813170 0.00329412 93 1520544000 2018.03.08 21:20 8.27235000 8.27425000 8.27235000 8.27449000 8.26871440 0.00375704 149 1520544300 2018.03.08 21:25 8.27425000 8.27224000 8.27182000 8.27448000 8.26905017 0.00394523 264 1520544600 2018.03.08 21:30 8.27229000 8.27099000 8.27082000 8.27513000 8.26923491 0.00387050 444 1520544900 2018.03.08 21:35 8.27099000 8.27105000 8.27033000 8.27215000 8.26940778 0.00358055 261 1520545200 2018.03.08 21:40 8.27112000 8.27027000 8.27027000 8.27279000 8.26948989 0.00328336 320 1520545500 2018.03.08 21:45 8.27030000 8.27038000 8.26470000 8.27038000 8.26957467 0.00309907 607 1520545800 2018.03.08 21:50 8.27064000 8.27007000 8.26277000 8.27555000 8.26962184 0.00277995 723 1520546100 2018.03.08 21:55 8.27035000 8.27218000 8.26742000 8.27225000 8.26986548 0.00258995 363 1520546400 2018.03.08 22:00 8.27219000 8.26825000 8.26625000 8.27368000 8.26971162 0.00255245 382 1520546700 2018.03.08 22:05 8.26825000 8.26645000 8.26305000 8.26972000 8.26940099 0.00242559 273 1520547000 2018.03.08 22:10 8.26645000 8.26692000 8.26609000 8.26806000 8.26916471 0.00235259 206 1520547300 2018.03.08 22:15 8.26692000 8.26685000 8.26551000 8.26819000 8.26894426 0.00243564 202 1520547600 2018.03.08 22:20 8.26708000 8.26729000 8.26599000 8.26884000 8.26878671 0.00252194 302 1520547900 2018.03.08 22:25 8.26729000 8.26606000 8.26567000 8.26780000 8.26852702 0.00268561 149 1520548200 2018.03.08 22:30 8.26606000 8.26516000 8.26445000 8.26845000 8.26820635 0.00292238 262 1520548500 2018.03.08 22:35 8.26516000 8.26679000 8.26516000 8.26770000 8.26807146 0.00299533 240 1520548800 2018.03.08 22:40 8.26679000 8.26598000 8.26595000 8.26895000 8.26787228 0.00310466 148 1520549100 2018.03.08 22:45 8.26621000 8.26578000 8.26319000 8.26652000 8.26767301 0.00315715 112 1520549400 2018.03.08 22:50 8.26573000 8.26237000 8.26099000 8.26999000 8.26716796 0.00332971 264 1520549700 2018.03.08 22:55 8.26232000 8.26629000 8.26065000 8.26862000 8.26708435 0.00314085 325 1520550000 2018.03.08 23:00 8.26656000 8.26375000 8.26345000 8.26697000 8.26676679 0.00289498 182 1520550300 2018.03.08 23:05 8.26354000 8.26119000 8.26064000 8.26385000 8.26623567 0.00303053 159 1520550600 2018.03.08 23:10 8.26154000 8.26507000 8.26030000 8.26507000 8.26612465 0.00287809 164 1520550900 2018.03.08 23:15 8.26481000 8.26433000 8.26426000 8.26534000 8.26595373 0.00272276 74 1520551200 2018.03.08 23:20 8.26425000 8.26581000 8.26391000 8.26625000 8.26594004 0.00254832 126 1520551500 2018.03.08 23:25 8.26585000 8.26524000 8.26495000 8.26675000 8.26587337 0.00235742 180 1520551800 2018.03.08 23:30 8.26495000 8.26461000 8.26442000 8.26625000 8.26575305 0.00218127 359 1520552100 2018.03.08 23:35 8.26442000 8.26480000 8.26442000 8.26542000 8.26566228 0.00164049 202 1520552400 2018.03.08 23:40 8.26490000 8.26548000 8.26477000 8.26555000 8.26564492 0.00153171 77 1520552700 2018.03.08 23:45 8.26555000 8.26627000 8.26545000 8.26743000 8.26570446 0.00154196 136 1520553000 2018.03.08 23:50 8.26648000 8.26717000 8.26547000 8.26732000 8.26584403 0.00159358 93 1520553300 2018.03.08 23:55 8.26717000 8.26397000 8.26397000 8.26717000 8.26566555 0.00156714 80 1520553600 2018.03.09 00:00 8.25637000 8.25669000 8.25584000 8.25675000 8.26481074 0.00230874 28 1520553900 2018.03.09 00:05 8.25669000 8.26373000 8.25645000 8.26661000 8.26470781 0.00229395 92 1520554200 2018.03.09 00:10 8.26511000 8.26394000 8.25892000 8.26511000 8.26463469 0.00229151 52 1520554500 2018.03.09 00:15 8.26394000 8.25937000 8.25909000 8.26463000 8.26413329 0.00247220 41 1520554800 2018.03.09 00:20 8.26009000 8.25615000 8.25499000 8.26243000 8.26337297 0.00298258 51 1520555100 2018.03.09 00:25 8.25549000 8.25674000 8.25549000 8.26145000 8.26274126 0.00330475 37 1520555400 2018.03.09 00:30 8.25763000 8.25559000 8.25085000 8.25763000 8.26206019 0.00374544 182 1520555700 2018.03.09 00:35 8.25551000 8.26287000 8.25412000 8.26287000 8.26213731 0.00361708 114 1520556000 2018.03.09 00:40 8.26287000 8.26227000 8.26227000 8.26287000 8.26214995 0.00359771 9 1520556300 2018.03.09 00:45 8.26211000 8.25929000 8.25729000 8.26211000 8.26187757 0.00368167 113 1520556600 2018.03.09 00:50 8.25936000 8.25968000 8.25819000 8.26008000 8.26166828 0.00366951 74 1520556900 2018.03.09 00:55 8.25968000 8.26054000 8.25907000 8.26063000 8.26156083 0.00364140 87 1520557200 2018.03.09 01:00 8.26086000 8.26105000 8.25991000 8.26236000 8.26151218 0.00352038 125 1520557500 2018.03.09 01:05 8.26095000 8.26598000 8.26095000 8.26675000 8.26193768 0.00355307 130 1520557800 2018.03.09 01:10 8.26554000 8.26566000 8.26327000 8.26875000 8.26229219 0.00362483 88 1520558100 2018.03.09 01:15 8.26549000 8.26382000 8.26228000 8.26608000 8.26243770 0.00361970 52 1520558400 2018.03.09 01:20 8.26362000 8.26374000 8.26300000 8.26432000 8.26256172 0.00359391 52 1520558700 2018.03.09 01:25 8.26413000 8.26454000 8.26270000 8.26535000 8.26275013 0.00357873 39 1520559000 2018.03.09 01:30 8.26429000 8.26376000 8.26376000 8.26475000 8.26284631 0.00348385 32 1520559300 2018.03.09 01:35 8.26395000 8.26525000 8.26395000 8.26534000 8.26307523 0.00360786 30 1520559600 2018.03.09 01:40 8.26522000 8.26428000 8.26357000 8.26776000 8.26318997 0.00336611 51 1520559900 2018.03.09 01:45 8.26385000 8.26488000 8.26380000 8.26634000 8.26335093 0.00344638 37 1520560200 2018.03.09 01:50 8.26504000 8.26817000 8.26482000 8.26817000 8.26380989 0.00378225 37 1520560500 2018.03.09 01:55 8.26830000 8.26825000 8.26804000 8.26888000 8.26423275 0.00393523 34 1520560800 2018.03.09 02:00 8.26868000 8.27068000 8.26868000 8.27311000 8.26484678 0.00396944 113 1520561100 2018.03.09 02:05 8.27122000 8.27019000 8.26872000 8.27194000 8.26535566 0.00387219 88 1520561400 2018.03.09 02:10 8.27019000 8.26876000 8.26743000 8.27021000 8.26567988 0.00336841 74 1520561700 2018.03.09 02:15 8.26842000 8.26546000 8.26502000 8.26913000 8.26565894 0.00330423 86 1520562000 2018.03.09 02:20 8.26535000 8.26485000 8.26485000 8.26606000 8.26558190 0.00320497 66 1520562300 2018.03.09 02:25 8.26513000 8.26597000 8.26507000 8.26628000 8.26561886 0.00288513 63 1520562600 2018.03.09 02:30 8.26597000 8.26557000 8.26551000 8.26793000 8.26561421 0.00256128 68 1520562900 2018.03.09 02:35 8.26541000 8.26410000 8.26395000 8.26542000 8.26547000 0.00233384 56 1520563200 2018.03.09 02:40 8.26413000 8.26294000 8.26260000 8.26459000 8.26522904 0.00224223 60 1520563500 2018.03.09 02:45 8.26294000 8.26196000 8.26140000 8.26294000 8.26491771 0.00242642 70 1520563800 2018.03.09 02:50 8.26193000 8.26604000 8.26150000 8.26733000 8.26502459 0.00240324 95 1520564100 2018.03.09 02:55 8.26612000 8.26833000 8.26455000 8.26833000 8.26533939 0.00240957 67 1520564400 2018.03.09 03:00 8.26823000 8.27214000 8.26800000 8.27214000 8.26598707 0.00267543 99 1520564700 2018.03.09 03:05 8.27239000 8.26906000 8.26888000 8.27351000 8.26627973 0.00270038 154 1520565000 2018.03.09 03:10 8.26883000 8.26939000 8.26821000 8.26954000 8.26657595 0.00268884 103 1520565300 2018.03.09 03:15 8.26915000 8.27020000 8.26882000 8.27143000 8.26692109 0.00275371 92 1520565600 2018.03.09 03:20 8.27036000 8.27076000 8.26961000 8.27084000 8.26728670 0.00278666 62 1520565900 2018.03.09 03:25 8.27076000 8.27189000 8.27042000 8.27217000 8.26772511 0.00288688 60 1520566200 2018.03.09 03:30 8.27159000 8.27293000 8.27095000 8.27487000 8.26822082 0.00311098 116 1520566500 2018.03.09 03:35 8.27294000 8.27012000 8.26991000 8.27324000 8.26840169 0.00315386 117 1520566800 2018.03.09 03:40 8.27039000 8.27135000 8.26956000 8.27157000 8.26868248 0.00322023 56 1520567100 2018.03.09 03:45 8.27161000 8.27166000 8.27066000 8.27350000 8.26896606 0.00332691 69 1520567400 2018.03.09 03:50 8.27161000 8.27086000 8.27072000 8.27266000 8.26914643 0.00339499 43 1520567700 2018.03.09 03:55 8.27111000 8.27075000 8.27037000 8.27209000 8.26929915 0.00334403 34 1520568000 2018.03.09 04:00 8.27071000 8.27041000 8.27040000 8.27162000 8.26940495 0.00321974 34 1520568300 2018.03.09 04:05 8.27027000 8.27218000 8.26840000 8.27222000 8.26966924 0.00322118 106 1520568600 2018.03.09 04:10 8.27207000 8.27053000 8.26994000 8.27207000 8.26975122 0.00310274 51 1520568900 2018.03.09 04:15 8.27092000 8.26893000 8.26828000 8.27152000 8.26967300 0.00283720 47 1520569200 2018.03.09 04:20 8.26889000 8.26874000 8.26786000 8.27153000 8.26958415 0.00242422 95 1520569500 2018.03.09 04:25 8.26874000 8.26878000 8.26806000 8.26970000 8.26950756 0.00176381 65 1520569800 2018.03.09 04:30 8.26902000 8.26909000 8.26815000 8.26921000 8.26946779 0.00160982 42 1520570100 2018.03.09 04:35 8.26897000 8.26847000 8.26805000 8.26930000 8.26937277 0.00166285 34 1520570400 2018.03.09 04:40 8.26841000 8.26941000 8.26841000 8.26941000 8.26937631 0.00154138 27 1520570700 2018.03.09 04:45 8.26948000 8.26927000 8.26820000 8.26963000 8.26936619 0.00154594 36 1520571000 2018.03.09 04:50 8.26951000 8.26952000 8.26901000 8.26999000 8.26938084 0.00153759 31 1520571300 2018.03.09 04:55 8.26947000 8.26720000 8.26626000 8.26951000 8.26917314 0.00171113 48 1520571600 2018.03.09 05:00 8.26744000 8.26811000 8.26744000 8.26877000 8.26907189 0.00174307 48 1520571900 2018.03.09 05:05 8.26814000 8.26844000 8.26648000 8.26877000 8.26901171 0.00166040 44 1520572200 2018.03.09 05:10 8.26816000 8.26831000 8.26741000 8.26869000 8.26894488 0.00144840 41 1520572500 2018.03.09 05:15 8.26801000 8.26885000 8.26799000 8.26885000 8.26893584 0.00142834 38 1520572800 2018.03.09 05:20 8.26853000 8.27002000 8.26831000 8.27002000 8.26903909 0.00130634 37 1520573100 2018.03.09 05:25 8.27010000 8.26321000 8.26267000 8.27010000 8.26848394 0.00184031 57 1520573400 2018.03.09 05:30 8.26355000 8.26549000 8.26160000 8.26665000 8.26819881 0.00195087 147 1520573700 2018.03.09 05:35 8.26542000 8.26604000 8.26295000 8.26632000 8.26799320 0.00197489 67 1520574000 2018.03.09 05:40 8.26604000 8.26602000 8.26567000 8.26616000 8.26780528 0.00199121 43 1520574300 2018.03.09 05:45 8.26627000 8.26685000 8.26576000 8.26692000 8.26771430 0.00176323 35 1520574600 2018.03.09 05:50 8.26687000 8.26631000 8.26604000 8.26696000 8.26758056 0.00169297 27 1520574900 2018.03.09 05:55 8.26627000 8.26655000 8.26627000 8.26746000 8.26748241 0.00169351 43 1520575200 2018.03.09 06:00 8.26658000 8.26705000 8.26645000 8.26775000 8.26744123 0.00167741 70 1520575500 2018.03.09 06:05 8.26705000 8.26605000 8.26585000 8.26755000 8.26730873 0.00169039 46 1520575800 2018.03.09 06:10 8.26595000 8.26605000 8.26503000 8.26621000 8.26718885 0.00167478 58 1520576100 2018.03.09 06:15 8.26612000 8.26616000 8.26575000 8.26685000 8.26709087 0.00167226 58 1520576400 2018.03.09 06:20 8.26616000 8.26565000 8.26555000 8.26695000 8.26695364 0.00162512 88 1520576700 2018.03.09 06:25 8.26555000 8.26575000 8.26555000 8.26615000 8.26683901 0.00156262 55 1520577000 2018.03.09 06:30 8.26575000 8.26755000 8.26575000 8.26765000 8.26690672 0.00145597 124 1520577300 2018.03.09 06:35 8.26755000 8.26915000 8.26705000 8.26955000 8.26712037 0.00155692 133 1520577600 2018.03.09 06:40 8.26895000 8.26825000 8.26825000 8.26915000 8.26722795 0.00158131 87 1520577900 2018.03.09 06:45 8.26825000 8.26905000 8.26795000 8.26917000 8.26740148 0.00165250 80 1520578200 2018.03.09 06:50 8.26915000 8.26835000 8.26815000 8.26915000 8.26749181 0.00168215 79 1520578500 2018.03.09 06:55 8.26835000 8.26575000 8.26565000 8.26855000 8.26732593 0.00163568 87 1520578800 2018.03.09 07:00 8.26578000 8.26685000 8.26578000 8.26695000 8.26728060 0.00150357 115 1520579100 2018.03.09 07:05 8.26685000 8.26665000 8.26625000 8.26705000 8.26722054 0.00118127 82 1520579400 2018.03.09 07:10 8.26655000 8.26725000 8.26645000 8.26745000 8.26722335 0.00111701 105 1520579700 2018.03.09 07:15 8.26735000 8.26686000 8.26686000 8.26755000 8.26718874 0.00107872 93 1520580000 2018.03.09 07:20 8.26695000 8.26645000 8.26615000 8.26724000 8.26711839 0.00104452 140 1520580300 2018.03.09 07:25 8.26645000 8.26378000 8.26360000 8.26655000 8.26680045 0.00123600 176 1520580600 2018.03.09 07:30 8.26392000 8.26495000 8.26385000 8.26565000 8.26662421 0.00129815 154 1520580900 2018.03.09 07:35 8.26505000 8.26535000 8.26395000 8.26545000 8.26650286 0.00133659 158 1520581200 2018.03.09 07:40 8.26545000 8.26674000 8.26455000 8.26687000 8.26652544 0.00133003 129 1520581500 2018.03.09 07:45 8.26660000 8.26628000 8.26542000 8.26661000 8.26650207 0.00132920 104 1520581800 2018.03.09 07:50 8.26641000 8.26478000 8.26478000 8.26677000 8.26633806 0.00139903 92 1520582100 2018.03.09 07:55 8.26484000 8.26417000 8.26374000 8.26497000 8.26613158 0.00151399 70 1520582400 2018.03.09 08:00 8.26443000 8.26290000 8.26235000 8.26470000 8.26582381 0.00174000 127 1520582700 2018.03.09 08:05 8.26277000 8.26270000 8.26223000 8.26329000 8.26552630 0.00195498 127 1520583000 2018.03.09 08:10 8.26270000 8.26110000 8.25749000 8.26291000 8.26510475 0.00225001 194 1520583300 2018.03.09 08:15 8.26103000 8.26274000 8.26103000 8.26396000 8.26487954 0.00218497 190 1520583600 2018.03.09 08:20 8.26273000 8.26169000 8.26129000 8.26320000 8.26457577 0.00223910 139 1520583900 2018.03.09 08:25 8.26169000 8.26245000 8.26101000 8.26345000 8.26437332 0.00209919 117 1520584200 2018.03.09 08:30 8.26257000 8.26385000 8.26201000 8.26477000 8.26432348 0.00191340 58 1520584500 2018.03.09 08:35 8.26385000 8.26515000 8.26125000 8.26515000 8.26440219 0.00188434 93 1520584800 2018.03.09 08:40 8.26515000 8.26441000 8.26191000 8.26555000 8.26440294 0.00180305 253 1520585100 2018.03.09 08:45 8.26425000 8.26331000 8.26296000 8.26497000 8.26429885 0.00174847 132 1520585400 2018.03.09 08:50 8.26326000 8.26321000 8.26172000 8.26445000 8.26419515 0.00163079 208 1520585700 2018.03.09 08:55 8.26321000 8.25509000 8.25088000 8.26520000 8.26332799 0.00246807 374 1520586000 2018.03.09 09:00 8.25509000 8.26504000 8.24920000 8.26891000 8.26349104 0.00239293 818 1520586300 2018.03.09 09:05 8.26500000 8.26128000 8.25855000 8.26565000 8.26328046 0.00244035 491 1520586600 2018.03.09 09:10 8.26125000 8.25871000 8.25566000 8.26155000 8.26284518 0.00261669 326 1520586900 2018.03.09 09:15 8.25871000 8.26147000 8.25871000 8.26352000 8.26271421 0.00257822 463 1520587200 2018.03.09 09:20 8.26147000 8.26031000 8.25965000 8.26201000 8.26248524 0.00246878 241 1520587500 2018.03.09 09:25 8.26031000 8.25641000 8.25434000 8.26068000 8.26190665 0.00265294 445 1520587800 2018.03.09 09:30 8.25641000 8.26077000 8.25636000 8.26147000 8.26179839 0.00258588 620 1520588100 2018.03.09 09:35 8.26071000 8.26087000 8.26071000 8.26368000 8.26170998 0.00253659 514 1520588400 2018.03.09 09:40 8.26079000 8.26356000 8.26018000 8.26400000 8.26188617 0.00256262 355 1520588700 2018.03.09 09:45 8.26340000 8.26209000 8.26019000 8.26450000 8.26190558 0.00255823 278 1520589000 2018.03.09 09:50 8.26200000 8.25703000 8.25581000 8.26200000 8.26144124 0.00274110 519 1520589300 2018.03.09 09:55 8.25711000 8.25191000 8.25074000 8.25877000 8.26053350 0.00344503 580 1520589600 2018.03.09 10:00 8.25181000 8.25721000 8.25049000 8.25762000 8.26021698 0.00354449 662 1520589900 2018.03.09 10:05 8.25721000 8.25725000 8.25610000 8.25910000 8.25993441 0.00360052 441 1520590200 2018.03.09 10:10 8.25725000 8.25624000 8.25265000 8.25810000 8.25958256 0.00361884 766 1520590500 2018.03.09 10:15 8.25637000 8.25162000 8.24932000 8.25807000 8.25882422 0.00387280 657 1520590800 2018.03.09 10:20 8.25162000 8.25310000 8.25041000 8.25512000 8.25827906 0.00392095 511 1520591100 2018.03.09 10:25 8.25291000 8.25528000 8.25132000 8.25528000 8.25799343 0.00383687 522 1520591400 2018.03.09 10:30 8.25503000 8.25354000 8.25214000 8.25503000 8.25756930 0.00380608 402 1520591700 2018.03.09 10:35 8.25349000 8.25216000 8.24996000 8.25358000 8.25705413 0.00401713 383 1520592000 2018.03.09 10:40 8.25216000 8.25618000 8.25206000 8.25875000 8.25697088 0.00361150 338 1520592300 2018.03.09 10:45 8.25618000 8.25229000 8.25125000 8.26215000 8.25652508 0.00365316 501 1520592600 2018.03.09 10:50 8.25205000 8.25017000 8.24885000 8.25405000 8.25591983 0.00392804 357 1520592900 2018.03.09 10:55 8.25043000 8.25185000 8.24873000 8.25235000 8.25553223 0.00386312 355 1520593200 2018.03.09 11:00 8.25180000 8.25362000 8.25160000 8.25505000 8.25535011 0.00374752 406 1520593500 2018.03.09 11:05 8.25389000 8.24891000 8.24860000 8.25410000 8.25473677 0.00404410 316 1520593800 2018.03.09 11:10 8.24890000 8.24712000 8.24703000 8.25095000 8.25401136 0.00421466 348 1520594100 2018.03.09 11:15 8.24702000 8.24924000 8.24655000 8.24924000 8.25355695 0.00409421 279 1520594400 2018.03.09 11:20 8.24924000 8.24930000 8.24715000 8.24987000 8.25315152 0.00355332 240 1520594700 2018.03.09 11:25 8.24922000 8.24874000 8.24840000 8.24993000 8.25273138 0.00305767 192 1520595000 2018.03.09 11:30 8.24874000 8.24815000 8.24772000 8.25264000 8.25229506 0.00303254 386 1520595300 2018.03.09 11:35 8.24818000 8.25018000 8.24795000 8.25130000 8.25209362 0.00306229 477 1520595600 2018.03.09 11:40 8.25023000 8.25185000 8.24872000 8.25432000 8.25207042 0.00283909 442 1520595900 2018.03.09 11:45 8.25196000 8.25165000 8.25085000 8.25279000 8.25203038 0.00258623 258 1520596200 2018.03.09 11:50 8.25171000 8.25379000 8.25171000 8.25595000 8.25219796 0.00248682 351 1520596500 2018.03.09 11:55 8.25379000 8.25630000 8.25305000 8.25821000 8.25258863 0.00275196 489 1520596800 2018.03.09 12:00 8.25630000 8.25995000 8.25471000 8.26005000 8.25328972 0.00340112 389 1520597100 2018.03.09 12:05 8.25985000 8.25815000 8.25745000 8.26095000 8.25375260 0.00371667 350 1520597400 2018.03.09 12:10 8.25799000 8.25727000 8.25654000 8.25898000 8.25408759 0.00393526 335 1520597700 2018.03.09 12:15 8.25720000 8.25826000 8.25641000 8.25855000 8.25448496 0.00418001 296 1520598000 2018.03.09 12:20 8.25835000 8.25795000 8.25745000 8.26045000 8.25481497 0.00438084 235 1520598300 2018.03.09 12:25 8.25775000 8.25975000 8.25541000 8.26148000 8.25528497 0.00468127 504 1520598600 2018.03.09 12:30 8.25965000 8.26376000 8.25915000 8.26572000 8.25609212 0.00522140 519 1520598900 2018.03.09 12:35 8.26350000 8.26348000 8.26255000 8.26383000 8.25679572 0.00565768 278 1520599200 2018.03.09 12:40 8.26346000 8.26252000 8.26205000 8.26423000 8.25734089 0.00596651 391 1520599500 2018.03.09 12:45 8.26265000 8.26475000 8.26201000 8.26671000 8.25804652 0.00614276 494 1520599800 2018.03.09 12:50 8.26495000 8.26868000 8.26445000 8.26977000 8.25905923 0.00641863 544 1520600100 2018.03.09 12:55 8.26879000 8.27119000 8.26565000 8.27311000 8.26021455 0.00692952 688 1520600400 2018.03.09 13:00 8.27119000 8.26852000 8.26743000 8.27308000 8.26100554 0.00696147 620 1520600700 2018.03.09 13:05 8.26857000 8.27153000 8.26797000 8.27214000 8.26200787 0.00705203 406 1520601000 2018.03.09 13:10 8.27156000 8.26829000 8.26829000 8.27306000 8.26260617 0.00661791 424 1520601300 2018.03.09 13:15 8.26829000 8.26768000 8.26728000 8.26914000 8.26308939 0.00619750 313 1520601600 2018.03.09 13:20 8.26761000 8.26645000 8.26605000 8.26853000 8.26340945 0.00575671 364 1520601900 2018.03.09 13:25 8.26635000 8.26243000 8.26243000 8.26747000 8.26331617 0.00511979 318 1520602200 2018.03.09 13:30 8.26243000 8.26213000 8.26114000 8.26438000 8.26320320 0.00466784 358 1520602500 2018.03.09 13:35 8.26213000 8.26088000 8.25993000 8.26278000 8.26298194 0.00446500 328 1520602800 2018.03.09 13:40 8.26081000 8.26298000 8.25949000 8.26376000 8.26298176 0.00441327 291 1520603100 2018.03.09 13:45 8.26289000 8.26448000 8.26119000 8.26554000 8.26312445 0.00425548 429 1520603400 2018.03.09 13:50 8.26459000 8.26149000 8.26149000 8.26606000 8.26296879 0.00411556 327 1520603700 2018.03.09 13:55 8.26151000 8.26246000 8.26141000 8.26410000 8.26292033 0.00399996 319 1520604000 2018.03.09 14:00 8.26241000 8.26097000 8.26059000 8.26288000 8.26273458 0.00395703 299 1520604300 2018.03.09 14:05 8.26084000 8.26412000 8.26044000 8.26421000 8.26286653 0.00383982 294 1520604600 2018.03.09 14:10 8.26401000 8.26632000 8.26335000 8.26632000 8.26319543 0.00373644 292 1520604900 2018.03.09 14:15 8.26626000 8.26747000 8.26561000 8.26859000 8.26360253 0.00365371 298 1520605200 2018.03.09 14:20 8.26747000 8.26795000 8.26631000 8.26814000 8.26401658 0.00357831 225 1520605500 2018.03.09 14:25 8.26786000 8.26620000 8.26552000 8.26793000 8.26422452 0.00352079 524 1520605800 2018.03.09 14:30 8.26618000 8.26336000 8.26256000 8.26784000 8.26414219 0.00341058 527 1520606100 2018.03.09 14:35 8.26344000 8.26431000 8.26235000 8.26532000 8.26415817 0.00302037 319 1520606400 2018.03.09 14:40 8.26443000 8.26469000 8.26428000 8.26679000 8.26420882 0.00284993 326 1520606700 2018.03.09 14:45 8.26462000 8.26485000 8.26325000 8.26485000 8.26426988 0.00233106 267 1520607000 2018.03.09 14:50 8.26493000 8.26713000 8.26419000 8.26777000 8.26454228 0.00224244 348 1520607300 2018.03.09 14:55 8.26713000 8.26656000 8.26656000 8.26856000 8.26473444 0.00220142 241 1520607600 2018.03.09 15:00 8.26663000 8.26760000 8.26446000 8.26770000 8.26500735 0.00231437 292 1520607900 2018.03.09 15:05 8.26745000 8.26733000 8.26658000 8.26865000 8.26522856 0.00234409 298 1520608200 2018.03.09 15:10 8.26744000 8.26958000 8.26675000 8.27009000 8.26564298 0.00250846 396 1520608500 2018.03.09 15:15 8.26967000 8.27069000 8.26888000 8.27238000 8.26612365 0.00260274 508 1520608800 2018.03.09 15:20 8.27079000 8.27194000 8.26968000 8.27267000 8.26667759 0.00290571 739 1520609100 2018.03.09 15:25 8.27189000 8.27184000 8.27125000 8.27549000 8.26716924 0.00317883 634 1520609400 2018.03.09 15:30 8.27134000 8.25968000 8.25776000 8.27729000 8.26645598 0.00324001 1832 1520609700 2018.03.09 15:35 8.25930000 8.26994000 8.25197000 8.27156000 8.26678779 0.00320985 1577 1520610000 2018.03.09 15:40 8.26977000 8.27050000 8.26518000 8.27455000 8.26714134 0.00303347 1782 1520610300 2018.03.09 15:45 8.27050000 8.26310000 8.25995000 8.27319000 8.26675645 0.00310508 1167 1520610600 2018.03.09 15:50 8.26305000 8.25678000 8.25487000 8.26432000 8.26580631 0.00389441 1006 1520610900 2018.03.09 15:55 8.25690000 8.25366000 8.25098000 8.25877000 8.26464952 0.00489119 883 1520611200 2018.03.09 16:00 8.25366000 8.25041000 8.24929000 8.25548000 8.26329337 0.00602722 780 1520611500 2018.03.09 16:05 8.25043000 8.24976000 8.24905000 8.25435000 8.26200448 0.00700168 813 1520611800 2018.03.09 16:10 8.24995000 8.25082000 8.24725000 8.25082000 8.26093929 0.00772214 563 1520612100 2018.03.09 16:15 8.25082000 8.24562000 8.24505000 8.25195000 8.25948031 0.00882281 882 1520612400 2018.03.09 16:20 8.24555000 8.25286000 8.24395000 8.25287000 8.25884981 0.00907151 587 1520612700 2018.03.09 16:25 8.25295000 8.24770000 8.24733000 8.25680000 8.25778792 0.00963192 752 1520613000 2018.03.09 16:30 8.24770000 8.24809000 8.24349000 8.24900000 8.25686431 0.00992289 877 1520613300 2018.03.09 16:35 8.24816000 8.25263000 8.24689000 8.25393000 8.25646104 0.00984732 755 1520613600 2018.03.09 16:40 8.25268000 8.24662000 8.24511000 8.25386000 8.25552380 0.01001331 618 1520613900 2018.03.09 16:45 8.24670000 8.24939000 8.24610000 8.25085000 8.25493963 0.00989558 637 1520614200 2018.03.09 16:50 8.24928000 8.24491000 8.24331000 8.24928000 8.25398443 0.00978960 908 1520614500 2018.03.09 16:55 8.24491000 8.23919000 8.23814000 8.24536000 8.25257543 0.00985042 1190 1520614800 2018.03.09 17:00 8.23897000 8.23915000 8.23649000 8.24186000 8.25129682 0.00950542 1167 1520615100 2018.03.09 17:05 8.23907000 8.23151000 8.23007000 8.24399000 8.24941236 0.00957588 1383 1520615400 2018.03.09 17:10 8.23153000 8.23390000 8.23116000 8.23785000 8.24793499 0.01009285 866 1520615700 2018.03.09 17:15 8.23390000 8.23062000 8.22905000 8.23605000 8.24628595 0.00975297 1007 1520616000 2018.03.09 17:20 8.23062000 8.23170000 8.22598000 8.23172000 8.24489681 0.00879532 1102 1520616300 2018.03.09 17:25 8.23160000 8.23762000 8.23035000 8.23771000 8.24420378 0.00797317 595 1520616600 2018.03.09 17:30 8.23762000 8.23555000 8.23467000 8.23865000 8.24337961 0.00768557 692 1520616900 2018.03.09 17:35 8.23565000 8.24215000 8.23535000 8.24215000 8.24326250 0.00733392 577 1520617200 2018.03.09 17:40 8.24205000 8.24335000 8.24035000 8.24515000 8.24327084 0.00715839 621 1520617500 2018.03.09 17:45 8.24335000 8.24200000 8.24160000 8.24645000 8.24314980 0.00699929 716 1520617800 2018.03.09 17:50 8.24200000 8.24315000 8.24128000 8.24555000 8.24314982 0.00678590 514 1520618100 2018.03.09 17:55 8.24315000 8.24158000 8.24158000 8.24774000 8.24300032 0.00674170 815 1520618400 2018.03.09 18:00 8.24158000 8.24586000 8.23839000 8.24615000 8.24327267 0.00647926 1121 1520618700 2018.03.09 18:05 8.24602000 8.23881000 8.23836000 8.24698000 8.24284765 0.00633648 811 1520619000 2018.03.09 18:10 8.23895000 8.23407000 8.23238000 8.24000000 8.24201168 0.00623549 731 1520619300 2018.03.09 18:15 8.23407000 8.23103000 8.22929000 8.23688000 8.24096581 0.00585609 742 1520619600 2018.03.09 18:20 8.23103000 8.23338000 8.22873000 8.23395000 8.24024335 0.00569680 778 1520619900 2018.03.09 18:25 8.23342000 8.23279000 8.23265000 8.23545000 8.23953351 0.00527465 484 1520620200 2018.03.09 18:30 8.23266000 8.23461000 8.23266000 8.23806000 8.23906460 0.00505246 514 1520620500 2018.03.09 18:35 8.23481000 8.24077000 8.23395000 8.24107000 8.23922702 0.00512938 418 1520620800 2018.03.09 18:40 8.24057000 8.23675000 8.23665000 8.24318000 8.23899111 0.00506461 408 1520621100 2018.03.09 18:45 8.23685000 8.23425000 8.23349000 8.23799000 8.23853958 0.00474968 539 1520621400 2018.03.09 18:50 8.23419000 8.23032000 8.22985000 8.23457000 8.23775676 0.00480540 930 1520621700 2018.03.09 18:55 8.23032000 8.23156000 8.22835000 8.23201000 8.23716660 0.00469009 509 1520622000 2018.03.09 19:00 8.23176000 8.22954000 8.22951000 8.23239000 8.23644025 0.00486149 426 1520622300 2018.03.09 19:05 8.22954000 8.23034000 8.22853000 8.23156000 8.23585928 0.00509315 1251 1520622600 2018.03.09 19:10 8.23027000 8.23065000 8.22974000 8.23249000 8.23536315 0.00529370 455 1520622900 2018.03.09 19:15 8.23065000 8.23405000 8.23005000 8.23407000 8.23523809 0.00509579 247 1520623200 2018.03.09 19:20 8.23405000 8.23337000 8.23306000 8.23511000 8.23506018 0.00479128 374 1520623500 2018.03.09 19:25 8.23337000 8.23338000 8.23296000 8.23485000 8.23490016 0.00454972 304 1520623800 2018.03.09 19:30 8.23338000 8.22930000 8.22881000 8.23338000 8.23436681 0.00430479 315 1520624100 2018.03.09 19:35 8.22943000 8.22876000 8.22709000 8.22967000 8.23383283 0.00412948 344 1520624400 2018.03.09 19:40 8.22876000 8.23083000 8.22876000 8.23380000 8.23354685 0.00313610 428 1520624700 2018.03.09 19:45 8.23083000 8.23052000 8.22988000 8.23217000 8.23325858 0.00289750 305 1520625000 2018.03.09 19:50 8.23052000 8.23253000 8.23022000 8.23272000 8.23318919 0.00287747 265 1520625300 2018.03.09 19:55 8.23253000 8.23662000 8.23235000 8.23712000 8.23351593 0.00300853 445 1520625600 2018.03.09 20:00 8.23654000 8.23452000 8.23450000 8.23817000 8.23361156 0.00304170 319 1520625900 2018.03.09 20:05 8.23452000 8.23450000 8.23314000 8.23557000 8.23369617 0.00306468 181 1520626200 2018.03.09 20:10 8.23449000 8.23715000 8.23423000 8.23769000 8.23402511 0.00324387 266 1520626500 2018.03.09 20:15 8.23728000 8.23513000 8.23513000 8.23835000 8.23413033 0.00293228 242 1520626800 2018.03.09 20:20 8.23513000 8.23255000 8.23101000 8.23513000 8.23397983 0.00281246 236 1520627100 2018.03.09 20:25 8.23282000 8.23275000 8.23234000 8.23516000 8.23386270 0.00276223 259 1520627400 2018.03.09 20:30 8.23295000 8.23589000 8.23249000 8.23596000 8.23405578 0.00277404 254 1520627700 2018.03.09 20:35 8.23574000 8.23753000 8.23555000 8.23795000 8.23438665 0.00296622 102 1520628000 2018.03.09 20:40 8.23736000 8.23553000 8.23523000 8.23817000 8.23449554 0.00281761 190 1520628300 2018.03.09 20:45 8.23560000 8.23474000 8.23474000 8.23676000 8.23451883 0.00266921 173 1520628600 2018.03.09 20:50 8.23472000 8.23555000 8.23421000 8.23597000 8.23461703 0.00256674 198 1520628900 2018.03.09 20:55 8.23555000 8.23667000 8.23525000 8.23792000 8.23481255 0.00266551 188 1520629200 2018.03.09 21:00 8.23668000 8.23646000 8.23605000 8.23746000 8.23496945 0.00272065 175 1520629500 2018.03.09 21:05 8.23646000 8.23647000 8.23604000 8.23682000 8.23511236 0.00276198 113 1520629800 2018.03.09 21:10 8.23627000 8.23631000 8.23484000 8.23682000 8.23522642 0.00248037 139 1520630100 2018.03.09 21:15 8.23631000 8.23478000 8.23478000 8.23680000 8.23518391 0.00201033 175 1520630400 2018.03.09 21:20 8.23478000 8.23175000 8.23174000 8.23530000 8.23485687 0.00189810 236 1520630700 2018.03.09 21:25 8.23177000 8.23214000 8.23147000 8.23249000 8.23459812 0.00177801 96 1520631000 2018.03.09 21:30 8.23221000 8.23145000 8.23111000 8.23388000 8.23429830 0.00193096 156 1520631300 2018.03.09 21:35 8.23145000 8.23093000 8.23085000 8.23186000 8.23397751 0.00208531 69 1520631600 2018.03.09 21:40 8.23085000 8.23183000 8.23055000 8.23254000 8.23377298 0.00219595 59 1520631900 2018.03.09 21:45 8.23190000 8.23218000 8.23111000 8.23223000 8.23362127 0.00226555 89 1520632200 2018.03.09 21:50 8.23218000 8.23244000 8.23182000 8.23345000 8.23350877 0.00217081 67 1520632500 2018.03.09 21:55 8.23235000 8.23322000 8.23179000 8.23328000 8.23348127 0.00214853 101 1520632800 2018.03.09 22:00 8.23322000 8.23265000 8.23225000 8.23416000 8.23340210 0.00216929 51 1520633100 2018.03.09 22:05 8.23255000 8.23308000 8.23049000 8.23419000 8.23337142 0.00217538 145 1520633400 2018.03.09 22:10 8.23281000 8.23703000 8.23281000 8.23751000 8.23371986 0.00216154 99 1520633700 2018.03.09 22:15 8.23727000 8.23846000 8.23727000 8.23869000 8.23417130 0.00220341 46 1520634000 2018.03.09 22:20 8.23825000 8.23826000 8.23756000 8.23934000 8.23456070 0.00237369 42 1520634300 2018.03.09 22:25 8.23849000 8.24341000 8.23849000 8.24481000 8.23540349 0.00315177 150 1520634600 2018.03.09 22:30 8.24341000 8.23987000 8.23987000 8.24341000 8.23582887 0.00338825 125 1520634900 2018.03.09 22:35 8.23987000 8.24014000 8.23911000 8.24112000 8.23623946 0.00362021 104 1520635200 2018.03.09 22:40 8.24037000 8.23984000 8.23925000 8.24056000 8.23658237 0.00380859 66 1520635500 2018.03.09 22:45 8.23990000 8.24071000 8.23953000 8.24071000 8.23697547 0.00404268 79 1520635800 2018.03.09 22:50 8.24067000 8.24210000 8.24067000 8.24345000 8.23746352 0.00435965 234 1520636100 2018.03.09 22:55 8.24224000 8.24148000 8.24107000 8.24344000 8.23784604 0.00453932 238 1520636400 2018.03.09 23:00 8.24167000 8.24026000 8.24003000 8.24366000 8.23807595 0.00443581 118 1520636700 2018.03.09 23:05 8.24003000 8.23994000 8.23956000 8.24161000 8.23825347 0.00430287 227 1520637000 2018.03.09 23:10 8.23995000 8.24038000 8.23986000 8.24097000 8.23845600 0.00409987 222 1520637300 2018.03.09 23:15 8.24038000 8.24081000 8.24038000 8.24133000 8.23868019 0.00381464 104 1520637600 2018.03.09 23:20 8.24074000 8.24209000 8.24030000 8.24210000 8.23900493 0.00361423 81 1520637900 2018.03.09 23:25 8.24212000 8.24479000 8.24195000 8.24536000 8.23955589 0.00355853 154 1520638200 2018.03.09 23:30 8.24479000 8.23965000 8.23965000 8.24523000 8.23956486 0.00318347 93 1520638500 2018.03.09 23:35 8.23942000 8.24515000 8.23942000 8.24525000 8.24009677 0.00308156 60 1520638800 2018.03.09 23:40 8.24573000 8.24822000 8.24440000 8.24822000 8.24087041 0.00309170 64 1520639100 2018.03.09 23:45 8.24858000 8.23706000 8.23484000 8.24880000 8.24050752 0.00273186 112 1520639400 2018.03.09 23:50 8.23793000 8.24051000 8.23793000 8.24695000 8.24050775 0.00261880 103 1520812800 2018.03.12 00:00 8.22645000 8.23375000 8.22645000 8.23375000 8.23986416 0.00314292 12 1520813100 2018.03.12 00:05 8.23375000 8.23418000 8.23237000 8.23480000 8.23932281 0.00354700 23 1520813400 2018.03.12 00:10 8.23187000 8.23465000 8.23134000 8.23465000 8.23887778 0.00372650 20 1520813700 2018.03.12 00:15 8.23458000 8.23463000 8.23445000 8.23463000 8.23847323 0.00397809 9 1520814000 2018.03.12 00:20 8.23470000 8.23516000 8.23456000 8.23530000 8.23815768 0.00414148 16 1520814300 2018.03.12 00:25 8.23516000 8.23706000 8.23496000 8.23706000 8.23805314 0.00417003 20 1520814600 2018.03.12 00:30 8.23718000 8.23909000 8.23701000 8.23983000 8.23815189 0.00409932 21 1520814900 2018.03.12 00:35 8.23894000 8.23834000 8.23796000 8.23963000 8.23816981 0.00399799 14 1520815200 2018.03.12 00:40 8.23819000 8.23762000 8.23709000 8.23842000 8.23811744 0.00394440 11 1520815500 2018.03.12 00:45 8.23750000 8.23720000 8.23559000 8.23772000 8.23803007 0.00394147 44 1520815800 2018.03.12 00:50 8.23730000 8.23500000 8.23384000 8.23888000 8.23774149 0.00403986 46 1520816100 2018.03.12 00:55 8.23507000 8.23543000 8.23363000 8.23543000 8.23752135 0.00407805 37 1520816400 2018.03.12 01:00 8.23793000 8.23572000 8.23382000 8.24006000 8.23734979 0.00406652 159 1520816700 2018.03.12 01:05 8.23572000 8.23564000 8.23385000 8.23618000 8.23718695 0.00397226 100 1520817000 2018.03.12 01:10 8.23561000 8.23547000 8.23486000 8.23611000 8.23702343 0.00362730 30 1520817300 2018.03.12 01:15 8.23554000 8.23663000 8.23491000 8.23669000 8.23698596 0.00358388 83 1520817600 2018.03.12 01:20 8.23663000 8.23960000 8.23663000 8.23960000 8.23723492 0.00314394 41 1520817900 2018.03.12 01:25 8.23963000 8.23952000 8.23938000 8.23993000 8.23745255 0.00210473 36 1520818200 2018.03.12 01:30 8.23950000 8.23902000 8.23867000 8.23950000 8.23760183 0.00218831 24 1520818500 2018.03.12 01:35 8.23900000 8.23763000 8.23709000 8.23941000 8.23760451 0.00209080 46 1520818800 2018.03.12 01:40 8.23763000 8.23863000 8.23763000 8.23863000 8.23770218 0.00196104 39 1520819100 2018.03.12 01:45 8.23849000 8.23846000 8.23777000 8.23849000 8.23777435 0.00183223 30 1520819400 2018.03.12 01:50 8.23846000 8.23782000 8.23738000 8.23853000 8.23777870 0.00169537 34 1520819700 2018.03.12 01:55 8.23838000 8.23806000 8.23799000 8.23839000 8.23780549 0.00155110 22 1520820000 2018.03.12 02:00 8.23825000 8.23680000 8.23680000 8.23863000 8.23770973 0.00143008 63 1520855700 2018.03.12 11:55 8.23368000 8.23231000 8.23161000 8.23438000 8.23719547 0.00179487 107 1520856000 2018.03.12 12:00 8.23248000 8.23520000 8.23207000 8.23552000 8.23700542 0.00179023 260 1520856300 2018.03.12 12:05 8.23520000 8.23663000 8.23500000 8.23737000 8.23696967 0.00176580 237 1520856600 2018.03.12 12:10 8.23663000 8.23665000 8.23454000 8.23722000 8.23693922 0.00175981 249 1520856900 2018.03.12 12:15 8.23679000 8.24180000 8.23661000 8.24228000 8.23740216 0.00208313 322 1520857200 2018.03.12 12:20 8.24185000 8.24542000 8.24185000 8.24578000 8.23816576 0.00274090 399 1520857500 2018.03.12 12:25 8.24542000 8.24287000 8.24280000 8.24572000 8.23861378 0.00293248 380 1520857800 2018.03.12 12:30 8.24291000 8.24275000 8.24273000 8.24544000 8.23900771 0.00306638 302 1520858100 2018.03.12 12:35 8.24259000 8.24105000 8.24095000 8.24358000 8.23920221 0.00303881 108