Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 2.73700000 2.74600000 0.00010000 4.00000000 90.00000000 0.00010000 0.94913000 10000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1520440860 2018.03.07 16:41 2.79700000 2.79700000 2.79700000 2.79700000 2.79700000 0.00000000 3 1520440920 2018.03.07 16:42 2.79700000 2.79800000 2.79700000 2.79800000 2.79709524 0.00000000 5 1520440980 2018.03.07 16:43 2.79700000 2.79700000 2.79700000 2.79700000 2.79708617 0.00000000 1 1520441040 2018.03.07 16:44 2.79600000 2.79700000 2.79600000 2.79700000 2.79707796 0.00000000 2 1520441100 2018.03.07 16:45 2.79800000 2.79900000 2.79800000 2.79900000 2.79726101 0.00000000 6 1520441160 2018.03.07 16:46 2.79800000 2.79800000 2.79800000 2.79800000 2.79733139 0.00000000 1 1520441220 2018.03.07 16:47 2.79800000 2.79800000 2.79800000 2.79800000 2.79739507 0.00000000 2 1520441280 2018.03.07 16:48 2.79900000 2.79900000 2.79900000 2.80000000 2.79754792 0.00000000 7 1520441340 2018.03.07 16:49 2.79900000 2.79900000 2.79800000 2.80000000 2.79768621 0.00000000 5 1520441460 2018.03.07 16:51 2.79800000 2.79800000 2.79800000 2.79900000 2.79771610 0.00000000 4 1520441520 2018.03.07 16:52 2.79700000 2.79600000 2.79400000 2.79700000 2.79755266 0.00000000 14 1520441580 2018.03.07 16:53 2.79500000 2.79500000 2.79400000 2.79500000 2.79730955 0.00000000 7 1520441640 2018.03.07 16:54 2.79600000 2.79600000 2.79600000 2.79600000 2.79718483 0.00000000 3 1520441700 2018.03.07 16:55 2.79500000 2.79700000 2.79500000 2.79700000 2.79716723 0.00000000 4 1520441760 2018.03.07 16:56 2.79600000 2.79500000 2.79500000 2.79600000 2.79696082 0.00000000 4 1520441820 2018.03.07 16:57 2.79500000 2.79500000 2.79400000 2.79500000 2.79677408 0.00000000 5 1520441880 2018.03.07 16:58 2.79400000 2.79300000 2.79300000 2.79400000 2.79641464 0.00000000 3 1520441940 2018.03.07 16:59 2.79400000 2.79300000 2.79300000 2.79500000 2.79608944 0.00000000 7 1520442000 2018.03.07 17:00 2.79400000 2.79600000 2.79400000 2.79600000 2.79608092 0.00000000 3 1520442060 2018.03.07 17:01 2.79500000 2.79400000 2.79400000 2.79600000 2.79588274 0.00193158 8 1520442120 2018.03.07 17:02 2.79400000 2.79500000 2.79300000 2.79500000 2.79579867 0.00194977 6 1520442180 2018.03.07 17:03 2.79500000 2.79300000 2.79300000 2.79500000 2.79553213 0.00205165 10 1520442240 2018.03.07 17:04 2.79400000 2.79200000 2.79200000 2.79400000 2.79519574 0.00225521 12 1520442300 2018.03.07 17:05 2.79200000 2.78800000 2.78800000 2.79200000 2.79451043 0.00288623 12 1520442360 2018.03.07 17:06 2.78900000 2.78800000 2.78800000 2.78900000 2.79389039 0.00321081 8 1520442420 2018.03.07 17:07 2.78900000 2.78800000 2.78700000 2.78900000 2.79332940 0.00347652 8 1520442480 2018.03.07 17:08 2.78700000 2.78700000 2.78700000 2.78800000 2.79272660 0.00374026 7 1520442540 2018.03.07 17:09 2.78600000 2.78200000 2.78100000 2.78600000 2.79170502 0.00440193 19 1520442600 2018.03.07 17:10 2.78300000 2.78500000 2.78300000 2.78500000 2.79106644 0.00448683 13 1520442660 2018.03.07 17:11 2.78400000 2.78500000 2.78400000 2.78600000 2.79048869 0.00453609 10 1520442720 2018.03.07 17:12 2.78500000 2.78300000 2.78200000 2.78500000 2.78977548 0.00480619 16 1520442780 2018.03.07 17:13 2.78200000 2.78200000 2.78200000 2.78400000 2.78903496 0.00511438 9 1520442840 2018.03.07 17:14 2.78300000 2.78200000 2.78200000 2.78300000 2.78836496 0.00524202 3 1520442900 2018.03.07 17:15 2.78200000 2.78200000 2.78100000 2.78300000 2.78775877 0.00517614 12 1520442960 2018.03.07 17:16 2.78100000 2.78200000 2.78100000 2.78200000 2.78721032 0.00516415 6 1520443020 2018.03.07 17:17 2.78200000 2.78200000 2.78100000 2.78200000 2.78671410 0.00506210 6 1520443080 2018.03.07 17:18 2.78300000 2.78400000 2.78300000 2.78400000 2.78645561 0.00493048 2 1520443140 2018.03.07 17:19 2.78500000 2.78500000 2.78500000 2.78500000 2.78631698 0.00473022 1 1520443200 2018.03.07 17:20 2.78400000 2.78400000 2.78400000 2.78500000 2.78609632 0.00423443 9 1520443260 2018.03.07 17:21 2.78500000 2.78400000 2.78400000 2.78600000 2.78589667 0.00385854 8 1520443320 2018.03.07 17:22 2.78500000 2.78500000 2.78400000 2.78600000 2.78581127 0.00326570 11 1520443380 2018.03.07 17:23 2.78400000 2.78400000 2.78400000 2.78400000 2.78563877 0.00280914 1 1520443440 2018.03.07 17:24 2.78400000 2.78300000 2.78300000 2.78400000 2.78538746 0.00236248 5 1520443500 2018.03.07 17:25 2.78500000 2.78400000 2.78400000 2.78500000 2.78525532 0.00223613 2 1520443560 2018.03.07 17:26 2.78400000 2.78400000 2.78400000 2.78400000 2.78513577 0.00209301 4 1520443620 2018.03.07 17:27 2.78500000 2.78400000 2.78400000 2.78500000 2.78502760 0.00193010 2 1520443680 2018.03.07 17:28 2.78500000 2.78500000 2.78500000 2.78500000 2.78502497 0.00187697 1 1520443740 2018.03.07 17:29 2.78600000 2.78600000 2.78600000 2.78600000 2.78511783 0.00183261 1 1520443800 2018.03.07 17:30 2.78600000 2.78500000 2.78500000 2.78600000 2.78510661 0.00182425 2 1520443860 2018.03.07 17:31 2.78600000 2.78400000 2.78400000 2.78600000 2.78500122 0.00176158 9 1520443920 2018.03.07 17:32 2.78300000 2.78400000 2.78300000 2.78400000 2.78490586 0.00165031 2 1520443980 2018.03.07 17:33 2.78500000 2.78700000 2.78500000 2.78700000 2.78510530 0.00170930 3 1520444040 2018.03.07 17:34 2.78600000 2.78700000 2.78600000 2.78700000 2.78528575 0.00172055 6 1520444100 2018.03.07 17:35 2.78600000 2.78700000 2.78600000 2.78700000 2.78544901 0.00168838 4 1520444160 2018.03.07 17:36 2.78800000 2.78700000 2.78700000 2.78800000 2.78559673 0.00161383 4 1520444220 2018.03.07 17:37 2.78600000 2.78600000 2.78600000 2.78700000 2.78563513 0.00142018 15 1520444280 2018.03.07 17:38 2.78500000 2.78600000 2.78500000 2.78600000 2.78566988 0.00138988 6 1520444340 2018.03.07 17:39 2.78700000 2.78600000 2.78600000 2.78700000 2.78570132 0.00139699 8 1520444400 2018.03.07 17:40 2.78700000 2.78600000 2.78600000 2.78700000 2.78572977 0.00135671 2 1520444460 2018.03.07 17:41 2.78700000 2.78700000 2.78600000 2.78700000 2.78585074 0.00137049 7 1520444520 2018.03.07 17:42 2.78800000 2.78800000 2.78800000 2.78800000 2.78605543 0.00150283 1 1520444580 2018.03.07 17:43 2.78700000 2.78700000 2.78700000 2.78800000 2.78614539 0.00147408 3 1520444640 2018.03.07 17:44 2.78700000 2.78700000 2.78700000 2.78700000 2.78622678 0.00133021 2 1520444760 2018.03.07 17:46 2.78800000 2.78800000 2.78700000 2.78800000 2.78639566 0.00132928 3 1520445000 2018.03.07 17:50 2.78700000 2.78800000 2.78700000 2.78800000 2.78654846 0.00129483 3 1520445120 2018.03.07 17:52 2.78700000 2.78700000 2.78700000 2.78800000 2.78659146 0.00117331 5 1520445180 2018.03.07 17:53 2.78800000 2.78900000 2.78800000 2.78900000 2.78682084 0.00126047 2 1520445240 2018.03.07 17:54 2.79000000 2.79000000 2.79000000 2.79000000 2.78712362 0.00147130 1 1520445360 2018.03.07 17:56 2.79100000 2.79100000 2.79000000 2.79100000 2.78749280 0.00168650 7 1520445420 2018.03.07 17:57 2.79000000 2.79000000 2.79000000 2.79000000 2.78773158 0.00162787 1 1520445480 2018.03.07 17:58 2.79100000 2.79100000 2.79100000 2.79100000 2.78804286 0.00160414 1 1520445540 2018.03.07 17:59 2.79200000 2.79100000 2.79100000 2.79200000 2.78832449 0.00175720 2 1520445600 2018.03.07 18:00 2.79200000 2.79100000 2.79100000 2.79200000 2.78857930 0.00187398 2 1520445660 2018.03.07 18:01 2.79200000 2.79200000 2.79100000 2.79200000 2.78890508 0.00204820 5 1520445780 2018.03.07 18:03 2.79100000 2.79200000 2.79100000 2.79200000 2.78919984 0.00217481 2 1520445840 2018.03.07 18:04 2.79300000 2.79200000 2.79200000 2.79300000 2.78946652 0.00219415 8 1520445900 2018.03.07 18:05 2.79300000 2.79300000 2.79200000 2.79300000 2.78980304 0.00225012 13 1520445960 2018.03.07 18:06 2.79300000 2.79300000 2.79200000 2.79300000 2.79010751 0.00224429 3 1520446020 2018.03.07 18:07 2.79200000 2.79300000 2.79200000 2.79300000 2.79038299 0.00217869 2 1520446080 2018.03.07 18:08 2.79400000 2.79400000 2.79300000 2.79400000 2.79072747 0.00222935 3 1520446140 2018.03.07 18:09 2.79500000 2.79400000 2.79400000 2.79500000 2.79103914 0.00229759 4 1520446200 2018.03.07 18:10 2.79500000 2.79400000 2.79300000 2.79500000 2.79132112 0.00223677 4 1520446260 2018.03.07 18:11 2.79400000 2.79400000 2.79300000 2.79400000 2.79157625 0.00211629 17 1520446320 2018.03.07 18:12 2.79300000 2.79300000 2.79300000 2.79400000 2.79171185 0.00198809 13 1520446380 2018.03.07 18:13 2.79200000 2.79200000 2.79200000 2.79300000 2.79173929 0.00180657 3 1520446440 2018.03.07 18:14 2.79300000 2.79200000 2.79200000 2.79300000 2.79176412 0.00145919 4 1520446500 2018.03.07 18:15 2.79300000 2.79100000 2.79100000 2.79300000 2.79169135 0.00135568 6 1520446560 2018.03.07 18:16 2.79200000 2.79000000 2.79000000 2.79200000 2.79153027 0.00141830 3 1520446620 2018.03.07 18:17 2.79100000 2.79100000 2.79100000 2.79100000 2.79147977 0.00144108 1 1520446680 2018.03.07 18:18 2.79200000 2.79200000 2.79200000 2.79200000 2.79152931 0.00138090 1 1520446740 2018.03.07 18:19 2.79300000 2.79300000 2.79200000 2.79300000 2.79166938 0.00133819 3 1520446860 2018.03.07 18:21 2.79400000 2.79300000 2.79300000 2.79400000 2.79179610 0.00129425 2 1520446980 2018.03.07 18:23 2.79200000 2.79100000 2.79100000 2.79200000 2.79172028 0.00133416 4 1520447100 2018.03.07 18:25 2.79200000 2.79200000 2.79200000 2.79200000 2.79174692 0.00131978 1 1520447160 2018.03.07 18:26 2.79300000 2.79300000 2.79300000 2.79300000 2.79186626 0.00128515 1 1520447220 2018.03.07 18:27 2.79200000 2.79200000 2.79200000 2.79200000 2.79187900 0.00127892 1 1520447280 2018.03.07 18:28 2.79100000 2.79100000 2.79100000 2.79100000 2.79179529 0.00130602 1 1520447400 2018.03.07 18:30 2.79200000 2.79200000 2.79200000 2.79300000 2.79181478 0.00127042 5 1520447580 2018.03.07 18:33 2.79300000 2.79300000 2.79200000 2.79300000 2.79192766 0.00122714 3 1520447700 2018.03.07 18:35 2.79400000 2.79400000 2.79300000 2.79400000 2.79212503 0.00117393 3 1520447760 2018.03.07 18:36 2.79300000 2.79300000 2.79300000 2.79300000 2.79220836 0.00110381 1 1520447820 2018.03.07 18:37 2.79400000 2.79400000 2.79400000 2.79400000 2.79237899 0.00110283 1 1520447940 2018.03.07 18:39 2.79500000 2.79400000 2.79400000 2.79500000 2.79253337 0.00112448 2 1520448000 2018.03.07 18:40 2.79500000 2.79400000 2.79400000 2.79500000 2.79267305 0.00119660 4 1520448240 2018.03.07 18:44 2.79300000 2.79300000 2.79300000 2.79300000 2.79270419 0.00119688 1 1520448300 2018.03.07 18:45 2.79200000 2.79200000 2.79200000 2.79300000 2.79263712 0.00118162 7 1520448360 2018.03.07 18:46 2.79100000 2.79100000 2.79000000 2.79100000 2.79248121 0.00116043 4 1520448420 2018.03.07 18:47 2.79000000 2.79000000 2.79000000 2.79100000 2.79224490 0.00116793 7 1520448480 2018.03.07 18:48 2.79000000 2.78900000 2.78900000 2.79000000 2.79193586 0.00139377 7 1520448540 2018.03.07 18:49 2.78900000 2.78800000 2.78800000 2.78900000 2.79156102 0.00172641 4 1520448600 2018.03.07 18:50 2.78700000 2.78700000 2.78700000 2.78800000 2.79112664 0.00207688 5 1520448780 2018.03.07 18:53 2.78600000 2.78700000 2.78600000 2.78700000 2.79073362 0.00233181 2 1520448840 2018.03.07 18:54 2.78600000 2.78500000 2.78500000 2.78600000 2.79018756 0.00280803 10 1520449020 2018.03.07 18:57 2.78600000 2.78400000 2.78400000 2.78600000 2.78959827 0.00327172 5 1520449080 2018.03.07 18:58 2.78500000 2.78500000 2.78500000 2.78500000 2.78916034 0.00347516 1 1520449140 2018.03.07 18:59 2.78400000 2.78400000 2.78400000 2.78400000 2.78866888 0.00375125 1 1520449200 2018.03.07 19:00 2.78300000 2.78300000 2.78300000 2.78400000 2.78812899 0.00408704 3 1520449260 2018.03.07 19:01 2.78400000 2.78600000 2.78300000 2.78600000 2.78792623 0.00408623 6 1520449320 2018.03.07 19:02 2.78700000 2.78700000 2.78700000 2.78800000 2.78783801 0.00395603 4 1520449380 2018.03.07 19:03 2.78900000 2.78800000 2.78800000 2.78900000 2.78785344 0.00370495 10 1520449440 2018.03.07 19:04 2.78800000 2.78900000 2.78800000 2.78900000 2.78796264 0.00351266 4 1520449500 2018.03.07 19:05 2.78800000 2.78700000 2.78700000 2.78800000 2.78787096 0.00325659 4 1520449560 2018.03.07 19:06 2.78800000 2.78700000 2.78700000 2.78800000 2.78778801 0.00295975 3 1520449620 2018.03.07 19:07 2.78800000 2.78800000 2.78700000 2.78800000 2.78780820 0.00261629 3 1520449740 2018.03.07 19:09 2.78700000 2.78700000 2.78600000 2.78800000 2.78773123 0.00233285 9 1520449800 2018.03.07 19:10 2.78600000 2.78700000 2.78600000 2.78700000 2.78766159 0.00211042 6 1520449860 2018.03.07 19:11 2.78800000 2.78700000 2.78700000 2.78800000 2.78759858 0.00195130 11 1520449920 2018.03.07 19:12 2.78700000 2.78700000 2.78700000 2.78800000 2.78754157 0.00185110 4 1520449980 2018.03.07 19:13 2.78600000 2.78500000 2.78500000 2.78600000 2.78729952 0.00177458 4 1520450040 2018.03.07 19:14 2.78500000 2.78600000 2.78500000 2.78600000 2.78717575 0.00172538 4 1520450100 2018.03.07 19:15 2.78500000 2.78500000 2.78400000 2.78500000 2.78696854 0.00168839 5 1520450160 2018.03.07 19:16 2.78600000 2.78500000 2.78500000 2.78600000 2.78678106 0.00165947 3 1520450220 2018.03.07 19:17 2.78600000 2.78500000 2.78400000 2.78600000 2.78661143 0.00159736 7 1520450280 2018.03.07 19:18 2.78600000 2.78500000 2.78500000 2.78600000 2.78645796 0.00149075 4 1520450340 2018.03.07 19:19 2.78600000 2.78500000 2.78500000 2.78600000 2.78631911 0.00146837 3 1520450400 2018.03.07 19:20 2.78400000 2.78600000 2.78400000 2.78600000 2.78628872 0.00137441 7 1520450460 2018.03.07 19:21 2.78700000 2.78700000 2.78600000 2.78700000 2.78635646 0.00116458 8 1520450520 2018.03.07 19:22 2.78800000 2.78900000 2.78700000 2.78900000 2.78660823 0.00128065 4 1520450580 2018.03.07 19:23 2.78800000 2.78800000 2.78800000 2.78900000 2.78674078 0.00131747 5 1520450640 2018.03.07 19:24 2.78900000 2.78800000 2.78800000 2.78900000 2.78686070 0.00133113 4 1520450700 2018.03.07 19:25 2.78900000 2.79000000 2.78800000 2.79000000 2.78715968 0.00149041 6 1520450760 2018.03.07 19:26 2.78900000 2.78900000 2.78900000 2.79000000 2.78733495 0.00159567 3 1520450820 2018.03.07 19:27 2.78800000 2.78800000 2.78800000 2.78900000 2.78739829 0.00162115 7 1520450880 2018.03.07 19:28 2.78900000 2.78900000 2.78900000 2.78900000 2.78755083 0.00170692 1 1520450940 2018.03.07 19:29 2.78800000 2.78900000 2.78800000 2.78900000 2.78768885 0.00178172 4 1520451000 2018.03.07 19:30 2.79000000 2.78900000 2.78800000 2.79000000 2.78781372 0.00184375 4 1520451120 2018.03.07 19:32 2.79000000 2.78900000 2.78900000 2.79000000 2.78792670 0.00189423 4 1520451180 2018.03.07 19:33 2.79000000 2.78900000 2.78900000 2.79000000 2.78802892 0.00193425 4 1520451240 2018.03.07 19:34 2.79000000 2.79000000 2.78900000 2.79000000 2.78821664 0.00192143 3 1520451360 2018.03.07 19:36 2.79100000 2.79100000 2.79000000 2.79200000 2.78848172 0.00203095 5 1520451480 2018.03.07 19:38 2.79000000 2.79000000 2.79000000 2.79100000 2.78862632 0.00194413 6 1520451540 2018.03.07 19:39 2.78900000 2.78900000 2.78900000 2.78900000 2.78866191 0.00177684 1 1520451600 2018.03.07 19:40 2.79000000 2.79000000 2.79000000 2.79000000 2.78878935 0.00162287 2 1520451660 2018.03.07 19:41 2.79100000 2.79000000 2.79000000 2.79100000 2.78890465 0.00141824 2 1520451840 2018.03.07 19:44 2.79000000 2.79000000 2.79000000 2.79000000 2.78900897 0.00114021 2 1520451900 2018.03.07 19:45 2.79100000 2.79100000 2.79100000 2.79100000 2.78919859 0.00099506 1 1520451960 2018.03.07 19:46 2.79000000 2.79100000 2.79000000 2.79100000 2.78937015 0.00092405 2 1520452200 2018.03.07 19:50 2.79100000 2.79100000 2.79100000 2.79100000 2.78952537 0.00097371 2 1520452260 2018.03.07 19:51 2.79000000 2.79000000 2.79000000 2.79100000 2.78957058 0.00091313 5 1520452440 2018.03.07 19:54 2.79100000 2.79100000 2.79100000 2.79100000 2.78970671 0.00087676 1 1520452500 2018.03.07 19:55 2.79100000 2.79100000 2.79100000 2.79100000 2.78982988 0.00090989 1 1520452560 2018.03.07 19:56 2.79100000 2.79100000 2.79100000 2.79100000 2.78994132 0.00092064 1 1520452620 2018.03.07 19:57 2.79100000 2.79100000 2.79100000 2.79100000 2.79004215 0.00083267 2 1520452680 2018.03.07 19:58 2.79100000 2.79100000 2.79100000 2.79100000 2.79013337 0.00081513 1 1520452740 2018.03.07 19:59 2.79100000 2.79100000 2.79100000 2.79100000 2.79021591 0.00078554 1 1520452800 2018.03.07 20:00 2.79200000 2.79100000 2.79100000 2.79200000 2.79029058 0.00074295 4 1520452860 2018.03.07 20:01 2.79100000 2.79100000 2.79100000 2.79200000 2.79035815 0.00068565 3 1520452920 2018.03.07 20:02 2.79200000 2.79200000 2.79200000 2.79200000 2.79051451 0.00066772 1 1520452980 2018.03.07 20:03 2.79100000 2.79100000 2.79100000 2.79100000 2.79056075 0.00065528 2 1520453040 2018.03.07 20:04 2.79200000 2.79100000 2.79100000 2.79200000 2.79060258 0.00064768 4 1520453100 2018.03.07 20:05 2.79200000 2.79200000 2.79100000 2.79200000 2.79073567 0.00068128 5 1520453160 2018.03.07 20:06 2.79100000 2.79100000 2.79100000 2.79100000 2.79076085 0.00055620 1 1520453220 2018.03.07 20:07 2.79000000 2.79100000 2.79000000 2.79100000 2.79078362 0.00052458 5 1520453280 2018.03.07 20:08 2.79100000 2.79100000 2.79100000 2.79200000 2.79080423 0.00048819 7 1520453340 2018.03.07 20:09 2.79100000 2.79100000 2.79100000 2.79200000 2.79082287 0.00044619 7 1520453400 2018.03.07 20:10 2.79100000 2.79100000 2.79100000 2.79200000 2.79083974 0.00043784 6 1520453460 2018.03.07 20:11 2.79100000 2.79100000 2.79000000 2.79100000 2.79085501 0.00043072 3 1520453520 2018.03.07 20:12 2.79100000 2.79100000 2.79100000 2.79200000 2.79086882 0.00042465 5 1520453580 2018.03.07 20:13 2.79200000 2.79200000 2.79200000 2.79200000 2.79097655 0.00039697 1 1520453640 2018.03.07 20:14 2.79100000 2.79100000 2.79100000 2.79100000 2.79097878 0.00039600 4 1520453700 2018.03.07 20:15 2.79100000 2.79300000 2.79100000 2.79300000 2.79117128 0.00054194 6 1520453760 2018.03.07 20:16 2.79200000 2.79200000 2.79200000 2.79300000 2.79125020 0.00055900 9 1520453880 2018.03.07 20:18 2.79100000 2.79200000 2.79100000 2.79200000 2.79132161 0.00057298 6 1520453940 2018.03.07 20:19 2.79200000 2.79200000 2.79100000 2.79200000 2.79138622 0.00058326 6 1520454060 2018.03.07 20:21 2.79100000 2.79100000 2.79100000 2.79100000 2.79134944 0.00058528 1 1520454120 2018.03.07 20:22 2.79000000 2.79000000 2.79000000 2.79100000 2.79122092 0.00066645 11 1520454180 2018.03.07 20:23 2.79000000 2.79000000 2.79000000 2.79000000 2.79110464 0.00074038 3 1520454240 2018.03.07 20:24 2.79000000 2.79100000 2.79000000 2.79100000 2.79109468 0.00071528 4 1520454360 2018.03.07 20:26 2.79000000 2.79000000 2.79000000 2.79000000 2.79099042 0.00077712 1 1520454480 2018.03.07 20:28 2.78900000 2.78800000 2.78800000 2.78900000 2.79070562 0.00107986 8 1520454540 2018.03.07 20:29 2.78800000 2.78800000 2.78800000 2.78900000 2.79044794 0.00126062 4 1520454600 2018.03.07 20:30 2.78900000 2.78900000 2.78800000 2.78900000 2.79031004 0.00133456 7 1520454720 2018.03.07 20:32 2.79000000 2.79000000 2.79000000 2.79000000 2.79028051 0.00133640 1 1520454780 2018.03.07 20:33 2.78900000 2.78900000 2.78900000 2.79000000 2.79015856 0.00139100 8 1520455080 2018.03.07 20:38 2.79000000 2.79000000 2.79000000 2.79000000 2.79014346 0.00138303 2 1520455140 2018.03.07 20:39 2.79100000 2.79000000 2.79000000 2.79100000 2.79012980 0.00137370 2 1520455200 2018.03.07 20:40 2.79100000 2.79100000 2.79100000 2.79200000 2.79021267 0.00135372 4 1520455260 2018.03.07 20:41 2.79200000 2.79100000 2.79100000 2.79200000 2.79028766 0.00133981 2 1520455320 2018.03.07 20:42 2.79100000 2.79100000 2.79000000 2.79100000 2.79035550 0.00128702 5 1520455380 2018.03.07 20:43 2.79100000 2.79300000 2.79100000 2.79300000 2.79060736 0.00139671 5 1520455440 2018.03.07 20:44 2.79200000 2.79300000 2.79200000 2.79400000 2.79083523 0.00142438 6 1520455500 2018.03.07 20:45 2.79400000 2.79300000 2.79300000 2.79400000 2.79104140 0.00152802 4 1520455620 2018.03.07 20:47 2.79400000 2.79400000 2.79400000 2.79400000 2.79132317 0.00173157 1 1520455680 2018.03.07 20:48 2.79400000 2.79400000 2.79400000 2.79400000 2.79157810 0.00191454 4 1520455740 2018.03.07 20:49 2.79400000 2.79500000 2.79400000 2.79500000 2.79190400 0.00217191 2 1520455800 2018.03.07 20:50 2.79400000 2.79500000 2.79400000 2.79500000 2.79219886 0.00234261 7 1520455860 2018.03.07 20:51 2.79500000 2.79500000 2.79500000 2.79500000 2.79246563 0.00246626 4 1520455920 2018.03.07 20:52 2.79400000 2.79400000 2.79400000 2.79400000 2.79261176 0.00252041 1 1520455980 2018.03.07 20:53 2.79500000 2.79500000 2.79400000 2.79500000 2.79283921 0.00258305 3 1520456040 2018.03.07 20:54 2.79500000 2.79500000 2.79500000 2.79600000 2.79304500 0.00245347 3 1520456100 2018.03.07 20:55 2.79500000 2.79500000 2.79500000 2.79500000 2.79323119 0.00226680 1 1520456160 2018.03.07 20:56 2.79400000 2.79400000 2.79400000 2.79400000 2.79330441 0.00208182 1 1520456220 2018.03.07 20:57 2.79500000 2.79500000 2.79500000 2.79500000 2.79346590 0.00200596 1 1520456400 2018.03.07 21:00 2.79400000 2.79500000 2.79400000 2.79500000 2.79361200 0.00178464 3 1520456460 2018.03.07 21:01 2.79400000 2.79500000 2.79400000 2.79500000 2.79374419 0.00162369 2 1520456520 2018.03.07 21:02 2.79400000 2.79500000 2.79400000 2.79500000 2.79386379 0.00141114 2 1520456580 2018.03.07 21:03 2.79500000 2.79500000 2.79500000 2.79500000 2.79397200 0.00126743 1 1520456640 2018.03.07 21:04 2.79500000 2.79500000 2.79500000 2.79500000 2.79406991 0.00107840 2 1520456820 2018.03.07 21:07 2.79500000 2.79500000 2.79500000 2.79500000 2.79415849 0.00081647 2 1520456880 2018.03.07 21:08 2.79400000 2.79500000 2.79400000 2.79500000 2.79423863 0.00075537 2 1520457000 2018.03.07 21:10 2.79400000 2.79500000 2.79400000 2.79500000 2.79431114 0.00067912 2 1520457240 2018.03.07 21:14 2.79600000 2.79500000 2.79500000 2.79600000 2.79437675 0.00058236 2 1520457300 2018.03.07 21:15 2.79600000 2.79700000 2.79600000 2.79700000 2.79462658 0.00067238 7 1520457360 2018.03.07 21:16 2.79700000 2.79700000 2.79700000 2.79700000 2.79485262 0.00074243 2 1520457420 2018.03.07 21:17 2.79800000 2.79700000 2.79700000 2.79800000 2.79505713 0.00082487 7 1520457600 2018.03.07 21:20 2.79600000 2.79700000 2.79600000 2.79700000 2.79524217 0.00090186 10 1520457660 2018.03.07 21:21 2.79600000 2.79600000 2.79600000 2.79700000 2.79531434 0.00091037 3 1520457720 2018.03.07 21:22 2.79600000 2.79400000 2.79400000 2.79600000 2.79518917 0.00092378 4 1520457780 2018.03.07 21:23 2.79400000 2.79300000 2.79300000 2.79400000 2.79498068 0.00107705 4 1520457840 2018.03.07 21:24 2.79400000 2.79200000 2.79200000 2.79400000 2.79469680 0.00132385 4 1520457900 2018.03.07 21:25 2.79200000 2.79000000 2.79000000 2.79200000 2.79424949 0.00178553 4 1520457960 2018.03.07 21:26 2.79000000 2.78900000 2.78900000 2.79100000 2.79374954 0.00227229 12 1520458020 2018.03.07 21:27 2.79000000 2.78900000 2.78900000 2.79000000 2.79329720 0.00262975 19 1520458080 2018.03.07 21:28 2.78900000 2.78900000 2.78900000 2.79100000 2.79288794 0.00290460 21 1520458140 2018.03.07 21:29 2.79000000 2.78900000 2.78900000 2.79000000 2.79251766 0.00311575 11 1520458200 2018.03.07 21:30 2.78900000 2.79200000 2.78900000 2.79200000 2.79246836 0.00308504 10 1520458260 2018.03.07 21:31 2.79100000 2.79000000 2.79000000 2.79200000 2.79223328 0.00315403 7 1520458320 2018.03.07 21:32 2.79000000 2.79000000 2.78900000 2.79000000 2.79202059 0.00319487 6 1520458380 2018.03.07 21:33 2.78900000 2.78900000 2.78900000 2.78900000 2.79173291 0.00327444 7 1520458440 2018.03.07 21:34 2.78900000 2.78900000 2.78800000 2.78900000 2.79147263 0.00331704 6 1520458500 2018.03.07 21:35 2.78900000 2.78900000 2.78900000 2.78900000 2.79123714 0.00332578 3 1520458560 2018.03.07 21:36 2.78900000 2.78900000 2.78900000 2.78900000 2.79102408 0.00330297 3 1520458620 2018.03.07 21:37 2.78900000 2.78900000 2.78900000 2.78900000 2.79083131 0.00308711 4 1520458920 2018.03.07 21:42 2.78900000 2.79000000 2.78900000 2.79000000 2.79075214 0.00277687 2 1520458980 2018.03.07 21:43 2.79000000 2.79200000 2.79000000 2.79200000 2.79087098 0.00241411 10 1520459040 2018.03.07 21:44 2.79100000 2.79200000 2.79100000 2.79200000 2.79097851 0.00202071 2 1520459100 2018.03.07 21:45 2.79100000 2.79100000 2.79100000 2.79200000 2.79098056 0.00168080 10 1520459160 2018.03.07 21:46 2.79100000 2.79100000 2.79100000 2.79200000 2.79098241 0.00154018 5 1520459220 2018.03.07 21:47 2.79100000 2.79100000 2.79100000 2.79100000 2.79098408 0.00147364 3 1520459280 2018.03.07 21:48 2.79100000 2.79100000 2.79100000 2.79100000 2.79098560 0.00145700 4 1520459340 2018.03.07 21:49 2.79100000 2.79100000 2.79100000 2.79100000 2.79098697 0.00144108 6 1520459400 2018.03.07 21:50 2.79200000 2.79100000 2.79100000 2.79200000 2.79098821 0.00137160 2 1520459460 2018.03.07 21:51 2.79200000 2.79300000 2.79100000 2.79300000 2.79117981 0.00146564 5 1520459580 2018.03.07 21:53 2.79300000 2.79300000 2.79200000 2.79300000 2.79135316 0.00151896 6 1520459640 2018.03.07 21:54 2.79300000 2.79300000 2.79300000 2.79400000 2.79151000 0.00153756 3 1520459700 2018.03.07 21:55 2.79400000 2.79300000 2.79300000 2.79400000 2.79165191 0.00163418 2 1520459820 2018.03.07 21:57 2.79300000 2.79200000 2.79200000 2.79300000 2.79168506 0.00160867 2 1520459940 2018.03.07 21:59 2.79300000 2.79300000 2.79300000 2.79300000 2.79181029 0.00164150 1 1520460000 2018.03.07 22:00 2.79300000 2.79300000 2.79300000 2.79300000 2.79192360 0.00158078 2 1520460060 2018.03.07 22:01 2.79400000 2.79400000 2.79400000 2.79400000 2.79212135 0.00157288 1 1520460120 2018.03.07 22:02 2.79500000 2.79400000 2.79400000 2.79500000 2.79230027 0.00151996 2 1520460360 2018.03.07 22:06 2.79400000 2.79400000 2.79400000 2.79400000 2.79246215 0.00142034 2 1520460420 2018.03.07 22:07 2.79500000 2.79400000 2.79400000 2.79500000 2.79260861 0.00126698 2 1520460480 2018.03.07 22:08 2.79500000 2.79500000 2.79500000 2.79500000 2.79283636 0.00127652 1 1520460540 2018.03.07 22:09 2.79400000 2.79400000 2.79400000 2.79400000 2.79294718 0.00130989 1 1520460660 2018.03.07 22:11 2.79500000 2.79500000 2.79400000 2.79500000 2.79314269 0.00140621 3 1520460720 2018.03.07 22:12 2.79400000 2.79400000 2.79400000 2.79400000 2.79322434 0.00135010 1 1520461020 2018.03.07 22:17 2.79400000 2.79300000 2.79300000 2.79400000 2.79320297 0.00125336 2 1520461140 2018.03.07 22:19 2.79200000 2.79200000 2.79200000 2.79200000 2.79308840 0.00117904 1 1520461440 2018.03.07 22:24 2.79300000 2.79300000 2.79300000 2.79300000 2.79307999 0.00108370 2 1520461620 2018.03.07 22:27 2.79400000 2.79300000 2.79300000 2.79400000 2.79307237 0.00098072 2 1520461740 2018.03.07 22:29 2.79200000 2.79300000 2.79200000 2.79300000 2.79306548 0.00086713 2 1520461860 2018.03.07 22:31 2.79400000 2.79400000 2.79400000 2.79400000 2.79315448 0.00085722 1 1520462460 2018.03.07 22:41 2.79500000 2.79500000 2.79500000 2.79500000 2.79333024 0.00089207 1 1520462520 2018.03.07 22:42 2.79400000 2.79500000 2.79400000 2.79500000 2.79348927 0.00092376 12 1520462580 2018.03.07 22:43 2.79500000 2.79500000 2.79500000 2.79500000 2.79363315 0.00094929 1 1520462640 2018.03.07 22:44 2.79400000 2.79500000 2.79400000 2.79500000 2.79376332 0.00089927 5 1520462880 2018.03.07 22:48 2.79500000 2.79500000 2.79500000 2.79500000 2.79388110 0.00090230 2 1520463120 2018.03.07 22:52 2.79600000 2.79600000 2.79600000 2.79600000 2.79408290 0.00096540 3 1520463180 2018.03.07 22:53 2.79700000 2.79700000 2.79700000 2.79700000 2.79436072 0.00114616 3 1520463240 2018.03.07 22:54 2.79700000 2.79700000 2.79600000 2.79700000 2.79461208 0.00129374 4 1520463360 2018.03.07 22:56 2.79600000 2.79600000 2.79600000 2.79600000 2.79474426 0.00133613 2 1520463480 2018.03.07 22:58 2.79600000 2.79500000 2.79500000 2.79700000 2.79476862 0.00132982 6 1520463540 2018.03.07 22:59 2.79600000 2.79700000 2.79500000 2.79700000 2.79498113 0.00144535 7 1520463600 2018.03.07 23:00 2.79700000 2.79800000 2.79700000 2.79800000 2.79526864 0.00162046 8 1520463660 2018.03.07 23:01 2.79700000 2.79700000 2.79700000 2.79700000 2.79543353 0.00169940 4 1520463720 2018.03.07 23:02 2.79600000 2.79700000 2.79600000 2.79700000 2.79558272 0.00173630 2 1520463780 2018.03.07 23:03 2.79600000 2.79600000 2.79600000 2.79600000 2.79562246 0.00164742 3 1520463960 2018.03.07 23:06 2.79600000 2.79700000 2.79600000 2.79700000 2.79575366 0.00147952 3 1520464020 2018.03.07 23:07 2.79600000 2.79600000 2.79600000 2.79600000 2.79577712 0.00134757 1 1520464080 2018.03.07 23:08 2.79600000 2.79600000 2.79500000 2.79600000 2.79579834 0.00119590 7 1520464140 2018.03.07 23:09 2.79600000 2.79600000 2.79600000 2.79700000 2.79581755 0.00101651 8 1520464380 2018.03.07 23:13 2.79600000 2.79600000 2.79600000 2.79700000 2.79583493 0.00092750 6 1520464440 2018.03.07 23:14 2.79700000 2.79700000 2.79700000 2.79700000 2.79594589 0.00090806 1 1520464680 2018.03.07 23:18 2.79700000 2.79700000 2.79700000 2.79700000 2.79604628 0.00087999 2 1520464740 2018.03.07 23:19 2.79700000 2.79700000 2.79700000 2.79700000 2.79613711 0.00084209 1 1520464920 2018.03.07 23:22 2.79800000 2.79800000 2.79700000 2.79800000 2.79631453 0.00083842 3 1520464980 2018.03.07 23:23 2.79700000 2.79700000 2.79700000 2.79800000 2.79637981 0.00077492 3 1520465040 2018.03.07 23:24 2.79700000 2.79800000 2.79700000 2.79800000 2.79653411 0.00079631 5 1520465160 2018.03.07 23:26 2.79800000 2.79800000 2.79800000 2.79800000 2.79667372 0.00082216 1 1520465220 2018.03.07 23:27 2.79800000 2.79800000 2.79800000 2.79800000 2.79680003 0.00085440 1 1520465340 2018.03.07 23:29 2.79800000 2.79800000 2.79800000 2.79800000 2.79691432 0.00086532 1 1520465520 2018.03.07 23:32 2.79800000 2.79800000 2.79800000 2.79800000 2.79701771 0.00077251 1 1520465640 2018.03.07 23:34 2.79800000 2.79800000 2.79800000 2.79800000 2.79711127 0.00079310 1 1520465760 2018.03.07 23:36 2.79900000 2.79800000 2.79800000 2.79900000 2.79719591 0.00079348 9 1520465940 2018.03.07 23:39 2.79700000 2.79800000 2.79700000 2.79800000 2.79727249 0.00081563 2 1520466060 2018.03.07 23:41 2.79800000 2.79800000 2.79800000 2.79800000 2.79734177 0.00083422 1 1520466120 2018.03.07 23:42 2.79800000 2.79700000 2.79700000 2.79800000 2.79730922 0.00078108 5 1520466180 2018.03.07 23:43 2.79800000 2.79800000 2.79800000 2.79800000 2.79737501 0.00079254 1 1520466360 2018.03.07 23:46 2.79800000 2.79800000 2.79800000 2.79800000 2.79743454 0.00074009 1 1520466420 2018.03.07 23:47 2.79700000 2.79700000 2.79700000 2.79800000 2.79739315 0.00067928 3 1520466480 2018.03.07 23:48 2.79800000 2.79700000 2.79700000 2.79800000 2.79735571 0.00062068 5 1520466600 2018.03.07 23:50 2.79700000 2.79700000 2.79700000 2.79800000 2.79732183 0.00056336 3 1520466660 2018.03.07 23:51 2.79700000 2.79700000 2.79700000 2.79700000 2.79729118 0.00057911 5 1520466720 2018.03.07 23:52 2.79700000 2.79800000 2.79700000 2.79800000 2.79735869 0.00055889 4 1520466780 2018.03.07 23:53 2.79700000 2.79800000 2.79700000 2.79800000 2.79741976 0.00053715 4 1520466840 2018.03.07 23:54 2.79700000 2.79700000 2.79700000 2.79700000 2.79737979 0.00054819 1 1520466960 2018.03.07 23:56 2.79700000 2.79700000 2.79700000 2.79700000 2.79734362 0.00056690 4 1520467020 2018.03.07 23:57 2.79700000 2.79500000 2.79500000 2.79700000 2.79712042 0.00083312 5 1520467080 2018.03.07 23:58 2.79500000 2.79500000 2.79500000 2.79500000 2.79691847 0.00100684 1 1520470800 2018.03.08 01:00 2.79700000 2.79700000 2.79600000 2.79700000 2.79692624 0.00097453 5 1520470860 2018.03.08 01:01 2.79600000 2.79600000 2.79500000 2.79600000 2.79683802 0.00099550 3 1520470920 2018.03.08 01:02 2.79500000 2.79500000 2.79500000 2.79600000 2.79666297 0.00109421 3 1520470980 2018.03.08 01:03 2.79400000 2.79400000 2.79400000 2.79400000 2.79640936 0.00127345 1 1520471280 2018.03.08 01:08 2.79500000 2.79500000 2.79500000 2.79500000 2.79627513 0.00130020 1 1520471340 2018.03.08 01:09 2.79400000 2.79400000 2.79400000 2.79400000 2.79605845 0.00139462 1 1520471460 2018.03.08 01:11 2.79300000 2.79400000 2.79300000 2.79400000 2.79586241 0.00144965 2 1520471520 2018.03.08 01:12 2.79500000 2.79500000 2.79500000 2.79500000 2.79578028 0.00146156 1 1520471580 2018.03.08 01:13 2.79400000 2.79400000 2.79400000 2.79400000 2.79561073 0.00146681 1 1520471640 2018.03.08 01:14 2.79500000 2.79500000 2.79500000 2.79500000 2.79555256 0.00138419 1 1520471760 2018.03.08 01:16 2.79600000 2.79600000 2.79600000 2.79600000 2.79559517 0.00134237 1 1520471820 2018.03.08 01:17 2.79500000 2.79500000 2.79500000 2.79500000 2.79553849 0.00131761 1 1520471880 2018.03.08 01:18 2.79600000 2.79600000 2.79600000 2.79600000 2.79558244 0.00127752 1 1520471940 2018.03.08 01:19 2.79600000 2.79600000 2.79600000 2.79600000 2.79562221 0.00124117 2 1520472300 2018.03.08 01:25 2.79700000 2.79700000 2.79700000 2.79700000 2.79575343 0.00117851 1 1520472420 2018.03.08 01:27 2.79600000 2.79600000 2.79600000 2.79600000 2.79577691 0.00107442 1 1520472480 2018.03.08 01:28 2.79700000 2.79700000 2.79700000 2.79700000 2.79589340 0.00111539 1 1520472540 2018.03.08 01:29 2.79600000 2.79600000 2.79600000 2.79600000 2.79590355 0.00109250 1 1520472600 2018.03.08 01:30 2.79600000 2.79600000 2.79600000 2.79600000 2.79591274 0.00107779 1 1520472840 2018.03.08 01:34 2.79700000 2.79700000 2.79700000 2.79700000 2.79601628 0.00112469 1 1520472900 2018.03.08 01:35 2.79600000 2.79600000 2.79600000 2.79600000 2.79601473 0.00110225 1 1520473020 2018.03.08 01:37 2.79500000 2.79500000 2.79500000 2.79500000 2.79591809 0.00108010 1 1520473260 2018.03.08 01:41 2.79600000 2.79600000 2.79600000 2.79600000 2.79592589 0.00106367 1 1520473320 2018.03.08 01:42 2.79500000 2.79500000 2.79500000 2.79500000 2.79583771 0.00096451 1 1520473500 2018.03.08 01:45 2.79600000 2.79700000 2.79600000 2.79700000 2.79594841 0.00100824 2 1520473560 2018.03.08 01:46 2.79600000 2.79600000 2.79600000 2.79600000 2.79595332 0.00091041 1 1520473800 2018.03.08 01:50 2.79600000 2.79600000 2.79600000 2.79600000 2.79595777 0.00079945 1 1520473860 2018.03.08 01:51 2.79700000 2.79700000 2.79700000 2.79700000 2.79605703 0.00081176 1 1520474040 2018.03.08 01:54 2.79600000 2.79600000 2.79600000 2.79600000 2.79605160 0.00066896 2 1520474100 2018.03.08 01:55 2.79700000 2.79700000 2.79700000 2.79700000 2.79614192 0.00065388 1 1520474160 2018.03.08 01:56 2.79600000 2.79600000 2.79600000 2.79600000 2.79612840 0.00065419 1 1520474940 2018.03.08 02:09 2.79500000 2.79500000 2.79500000 2.79500000 2.79602094 0.00066645 1 1520475000 2018.03.08 02:10 2.79600000 2.79400000 2.79400000 2.79600000 2.79582847 0.00083461 4 1520475060 2018.03.08 02:11 2.79400000 2.79300000 2.79300000 2.79400000 2.79555909 0.00109828 6 1520475120 2018.03.08 02:12 2.79300000 2.79300000 2.79300000 2.79300000 2.79531537 0.00124818 1 1520475180 2018.03.08 02:13 2.79200000 2.79100000 2.79100000 2.79200000 2.79490438 0.00165687 3 1520475240 2018.03.08 02:14 2.79100000 2.79100000 2.79000000 2.79100000 2.79453253 0.00189968 3 1520475360 2018.03.08 02:16 2.79100000 2.79100000 2.79100000 2.79100000 2.79419610 0.00211789 7 1520475540 2018.03.08 02:19 2.79200000 2.79300000 2.79200000 2.79300000 2.79408219 0.00212920 6 1520475600 2018.03.08 02:20 2.79200000 2.79200000 2.79200000 2.79200000 2.79388388 0.00212829 2 1520475660 2018.03.08 02:21 2.79100000 2.79100000 2.79100000 2.79100000 2.79360923 0.00223564 1 1520475720 2018.03.08 02:22 2.79200000 2.79100000 2.79100000 2.79200000 2.79336073 0.00235002 2 1520475780 2018.03.08 02:23 2.79100000 2.79100000 2.79100000 2.79100000 2.79313590 0.00238768 1 1520475960 2018.03.08 02:26 2.79000000 2.79000000 2.79000000 2.79000000 2.79283724 0.00252102 1 1520476020 2018.03.08 02:27 2.79000000 2.79000000 2.79000000 2.79000000 2.79256703 0.00248207 1 1520476500 2018.03.08 02:35 2.79000000 2.79000000 2.79000000 2.79000000 2.79232255 0.00247456 1 1520476560 2018.03.08 02:36 2.79100000 2.79100000 2.79100000 2.79100000 2.79219659 0.00237341 2 1520476620 2018.03.08 02:37 2.79100000 2.79100000 2.79100000 2.79100000 2.79208263 0.00214452 1 1520476920 2018.03.08 02:42 2.79000000 2.79000000 2.79000000 2.79000000 2.79188429 0.00201865 1 1520477040 2018.03.08 02:44 2.78900000 2.79000000 2.78900000 2.79000000 2.79170483 0.00170588 2 1520477100 2018.03.08 02:45 2.79000000 2.79000000 2.79000000 2.79000000 2.79154246 0.00143537 1 1520477220 2018.03.08 02:47 2.78900000 2.78900000 2.78900000 2.78900000 2.79130033 0.00127677 1 1520477340 2018.03.08 02:49 2.78900000 2.78900000 2.78900000 2.78900000 2.79108125 0.00117515 4 1520477580 2018.03.08 02:53 2.78900000 2.78900000 2.78900000 2.78900000 2.79088303 0.00113217 1 1520477640 2018.03.08 02:54 2.78900000 2.78900000 2.78900000 2.78900000 2.79070370 0.00105445 1 1520477820 2018.03.08 02:57 2.79000000 2.79000000 2.79000000 2.79000000 2.79063668 0.00104691 1 1520477880 2018.03.08 02:58 2.78900000 2.78900000 2.78900000 2.79000000 2.79048080 0.00106897 3 1520478360 2018.03.08 03:06 2.79000000 2.79000000 2.79000000 2.79000000 2.79043501 0.00105912 1 1520478660 2018.03.08 03:11 2.79100000 2.79100000 2.79100000 2.79100000 2.79048882 0.00091777 4 1520478780 2018.03.08 03:13 2.79100000 2.79100000 2.79100000 2.79100000 2.79053750 0.00088397 1 1520478840 2018.03.08 03:14 2.79100000 2.79000000 2.79000000 2.79100000 2.79048631 0.00085899 3 1520479380 2018.03.08 03:23 2.79100000 2.79100000 2.79100000 2.79100000 2.79053524 0.00088485 2 1520479800 2018.03.08 03:30 2.79100000 2.79100000 2.79100000 2.79100000 2.79057950 0.00090987 1 1520479860 2018.03.08 03:31 2.79100000 2.79000000 2.79000000 2.79100000 2.79052431 0.00087890 2 1520480160 2018.03.08 03:36 2.79100000 2.79000000 2.79000000 2.79100000 2.79047437 0.00085299 2 1520480220 2018.03.08 03:37 2.79000000 2.79000000 2.79000000 2.79000000 2.79042920 0.00083144 1 1520480280 2018.03.08 03:38 2.78900000 2.78900000 2.78900000 2.78900000 2.79029308 0.00081560 1 1520480340 2018.03.08 03:39 2.79000000 2.79000000 2.79000000 2.79000000 2.79026517 0.00078952 1 1520480700 2018.03.08 03:45 2.79100000 2.79100000 2.79100000 2.79100000 2.79033515 0.00083417 1 1520480940 2018.03.08 03:49 2.79000000 2.79100000 2.79000000 2.79100000 2.79039847 0.00087108 2 1520481000 2018.03.08 03:50 2.79000000 2.79000000 2.79000000 2.79000000 2.79036052 0.00085439 1 1520481120 2018.03.08 03:52 2.79000000 2.79000000 2.78900000 2.79000000 2.79032619 0.00078980 3 1520481180 2018.03.08 03:53 2.79000000 2.79000000 2.79000000 2.79000000 2.79029512 0.00072669 1 1520481300 2018.03.08 03:55 2.79100000 2.79100000 2.79100000 2.79100000 2.79036225 0.00069737 1 1520481360 2018.03.08 03:56 2.79000000 2.79000000 2.79000000 2.79000000 2.79032775 0.00062733 1 1520481600 2018.03.08 04:00 2.78900000 2.78900000 2.78900000 2.78900000 2.79020130 0.00067823 1 1520481660 2018.03.08 04:01 2.78800000 2.78800000 2.78800000 2.78800000 2.78999165 0.00080782 1 1520481720 2018.03.08 04:02 2.78900000 2.78900000 2.78900000 2.78900000 2.78989721 0.00085506 1 1520481780 2018.03.08 04:03 2.78900000 2.78900000 2.78900000 2.78900000 2.78981176 0.00085757 1 1520482140 2018.03.08 04:09 2.78800000 2.78900000 2.78800000 2.78900000 2.78973445 0.00084700 2 1520483160 2018.03.08 04:26 2.78800000 2.78800000 2.78800000 2.78800000 2.78956926 0.00095564 1 1520483220 2018.03.08 04:27 2.78900000 2.78900000 2.78900000 2.78900000 2.78951505 0.00091881 1 1520483280 2018.03.08 04:28 2.78900000 2.78900000 2.78900000 2.78900000 2.78946600 0.00087061 2 1520483340 2018.03.08 04:29 2.78900000 2.78900000 2.78900000 2.78900000 2.78942162 0.00087406 2 1520483700 2018.03.08 04:35 2.79000000 2.79000000 2.79000000 2.79000000 2.78947670 0.00086768 1 1520483760 2018.03.08 04:36 2.79100000 2.79100000 2.79100000 2.79100000 2.78962178 0.00091677 2 1520483820 2018.03.08 04:37 2.79100000 2.79100000 2.79100000 2.79100000 2.78975304 0.00095541 1 1520483880 2018.03.08 04:38 2.79100000 2.79100000 2.79100000 2.79100000 2.78987179 0.00100117 1 1520484000 2018.03.08 04:40 2.79100000 2.79100000 2.79100000 2.79100000 2.78997924 0.00101983 1 1520484240 2018.03.08 04:44 2.79000000 2.79000000 2.79000000 2.79000000 2.78998122 0.00099453 1 1520484480 2018.03.08 04:48 2.79000000 2.79000000 2.79000000 2.79000000 2.78998301 0.00099503 2 1520484720 2018.03.08 04:52 2.79000000 2.79000000 2.79000000 2.79000000 2.78998463 0.00099550 3 1520484960 2018.03.08 04:56 2.79000000 2.79000000 2.79000000 2.79000000 2.78998609 0.00099592 1 1520485080 2018.03.08 04:58 2.79000000 2.79000000 2.79000000 2.79000000 2.78998742 0.00097023 1 1520485380 2018.03.08 05:03 2.79000000 2.79000000 2.79000000 2.79000000 2.78998861 0.00097065 1 1520485620 2018.03.08 05:07 2.79100000 2.79000000 2.79000000 2.79100000 2.78998970 0.00094548 5 1520485680 2018.03.08 05:08 2.79100000 2.79000000 2.79000000 2.79100000 2.78999068 0.00083448 5 1520485860 2018.03.08 05:11 2.79100000 2.79100000 2.79100000 2.79100000 2.79008681 0.00085141 1 1520485920 2018.03.08 05:12 2.79100000 2.79100000 2.79100000 2.79100000 2.79017378 0.00085452 2 1520486040 2018.03.08 05:14 2.79100000 2.79100000 2.79100000 2.79100000 2.79025246 0.00084454 2 1520486100 2018.03.08 05:15 2.79100000 2.79100000 2.79100000 2.79100000 2.79032366 0.00070209 2 1520486520 2018.03.08 05:22 2.79100000 2.79100000 2.79100000 2.79100000 2.79038807 0.00065494 1 1520487000 2018.03.08 05:30 2.79100000 2.79100000 2.79100000 2.79100000 2.79044635 0.00058950 1 1520487060 2018.03.08 05:31 2.79100000 2.79100000 2.79100000 2.79100000 2.79049908 0.00050009 1 1520487180 2018.03.08 05:33 2.79100000 2.79100000 2.79100000 2.79100000 2.79054679 0.00049278 1 1520487360 2018.03.08 05:36 2.79200000 2.79200000 2.79100000 2.79200000 2.79068519 0.00057336 5 1520487420 2018.03.08 05:37 2.79200000 2.79200000 2.79200000 2.79200000 2.79081041 0.00064976 1 1520487540 2018.03.08 05:39 2.79200000 2.79200000 2.79200000 2.79300000 2.79092370 0.00071949 3 1520487600 2018.03.08 05:40 2.79300000 2.79300000 2.79300000 2.79300000 2.79112144 0.00089509 1 1520487720 2018.03.08 05:42 2.79200000 2.79200000 2.79200000 2.79200000 2.79120512 0.00090143 1 1520487960 2018.03.08 05:46 2.79100000 2.79200000 2.79100000 2.79200000 2.79128082 0.00089486 2 1520488380 2018.03.08 05:53 2.79100000 2.79100000 2.79100000 2.79100000 2.79125407 0.00084483 1 1520488560 2018.03.08 05:56 2.79100000 2.79100000 2.79100000 2.79100000 2.79122988 0.00079617 1 1520488620 2018.03.08 05:57 2.79100000 2.79100000 2.79100000 2.79100000 2.79120798 0.00074837 1 1520488980 2018.03.08 06:03 2.79100000 2.79100000 2.79100000 2.79100000 2.79118818 0.00070094 2 1520490000 2018.03.08 06:20 2.79100000 2.79100000 2.79100000 2.79100000 2.79117025 0.00065333 1 1520490060 2018.03.08 06:21 2.79100000 2.79000000 2.79000000 2.79100000 2.79105880 0.00068423 2 1520490180 2018.03.08 06:23 2.78900000 2.79000000 2.78900000 2.79000000 2.79095796 0.00075683 3 1520490300 2018.03.08 06:25 2.79000000 2.79000000 2.79000000 2.79000000 2.79086673 0.00081919 1 1520490360 2018.03.08 06:26 2.79000000 2.79000000 2.79000000 2.79000000 2.79078418 0.00087254 1 1520490780 2018.03.08 06:33 2.79000000 2.79000000 2.79000000 2.79000000 2.79070950 0.00091787 1 1520490840 2018.03.08 06:34 2.78900000 2.78900000 2.78900000 2.79000000 2.79054669 0.00105142 3 1520490900 2018.03.08 06:35 2.79000000 2.78900000 2.78900000 2.79000000 2.79039939 0.00115785 2 1520490960 2018.03.08 06:36 2.79000000 2.79000000 2.79000000 2.79000000 2.79036135 0.00116888 1 1520491080 2018.03.08 06:38 2.78900000 2.78700000 2.78700000 2.78900000 2.79004122 0.00148260 3 1520491140 2018.03.08 06:39 2.78600000 2.78600000 2.78500000 2.78600000 2.78965634 0.00179127 6 1520491260 2018.03.08 06:41 2.78600000 2.78600000 2.78600000 2.78600000 2.78930812 0.00199947 2 1520491320 2018.03.08 06:42 2.78700000 2.78800000 2.78700000 2.78800000 2.78918354 0.00196766 4 1520491380 2018.03.08 06:43 2.78700000 2.78700000 2.78700000 2.78700000 2.78897558 0.00189142 2 1520491440 2018.03.08 06:44 2.78600000 2.78600000 2.78600000 2.78600000 2.78869219 0.00194901 1 1520491500 2018.03.08 06:45 2.78600000 2.78600000 2.78600000 2.78600000 2.78843579 0.00195241 2 1520491560 2018.03.08 06:46 2.78600000 2.78500000 2.78500000 2.78600000 2.78810857 0.00207862 2 1520491680 2018.03.08 06:48 2.78600000 2.78600000 2.78600000 2.78700000 2.78790776 0.00206937 3 1520491740 2018.03.08 06:49 2.78700000 2.78600000 2.78600000 2.78700000 2.78772607 0.00202663 4 1520491980 2018.03.08 06:53 2.78700000 2.78700000 2.78700000 2.78700000 2.78765692 0.00190615 1 1520492100 2018.03.08 06:55 2.78700000 2.78600000 2.78600000 2.78700000 2.78749912 0.00180287 2 1520492520 2018.03.08 07:02 2.78600000 2.78600000 2.78600000 2.78600000 2.78735634 0.00175232 2 1520492880 2018.03.08 07:08 2.78600000 2.78600000 2.78600000 2.78600000 2.78722717 0.00167789 1 1520493000 2018.03.08 07:10 2.78600000 2.78600000 2.78600000 2.78600000 2.78711029 0.00157801 1 1520493120 2018.03.08 07:12 2.78700000 2.78700000 2.78700000 2.78700000 2.78709979 0.00143873 1 1520493240 2018.03.08 07:14 2.78800000 2.78800000 2.78700000 2.78900000 2.78718552 0.00131912 5 1520493300 2018.03.08 07:15 2.78800000 2.78800000 2.78800000 2.78800000 2.78726309 0.00129401 2 1520493540 2018.03.08 07:19 2.78800000 2.78800000 2.78800000 2.78800000 2.78733328 0.00127582 1 1520493720 2018.03.08 07:22 2.78700000 2.78700000 2.78700000 2.78700000 2.78730153 0.00111002 1 1520493900 2018.03.08 07:25 2.78800000 2.78900000 2.78800000 2.78900000 2.78746329 0.00126199 2 1520493960 2018.03.08 07:26 2.78800000 2.78800000 2.78800000 2.78800000 2.78751441 0.00125315 1 1520494020 2018.03.08 07:27 2.78900000 2.78900000 2.78900000 2.78900000 2.78765589 0.00132128 1 1520494140 2018.03.08 07:29 2.78900000 2.79000000 2.78900000 2.79100000 2.78787914 0.00152806 5 1520494200 2018.03.08 07:30 2.79000000 2.79000000 2.79000000 2.79000000 2.78808113 0.00168416 2 1520494440 2018.03.08 07:34 2.79000000 2.78900000 2.78900000 2.79000000 2.78816864 0.00167262 3 1520494500 2018.03.08 07:35 2.78800000 2.78800000 2.78800000 2.78800000 2.78815258 0.00159409 1 1520494920 2018.03.08 07:42 2.78800000 2.78800000 2.78800000 2.78800000 2.78813805 0.00142460 4 1520494980 2018.03.08 07:43 2.78800000 2.78800000 2.78800000 2.78800000 2.78812490 0.00133811 1 1520495340 2018.03.08 07:49 2.78700000 2.78700000 2.78700000 2.78700000 2.78801777 0.00124868 3 1520495580 2018.03.08 07:53 2.78700000 2.78700000 2.78700000 2.78700000 2.78792084 0.00123154 1 1520495820 2018.03.08 07:57 2.78700000 2.78700000 2.78700000 2.78700000 2.78783314 0.00116666 1 1520495940 2018.03.08 07:59 2.78800000 2.78800000 2.78800000 2.78800000 2.78784903 0.00109206 2 1520496180 2018.03.08 08:03 2.78800000 2.78700000 2.78700000 2.78800000 2.78776817 0.00103950 2 1520496240 2018.03.08 08:04 2.78700000 2.78700000 2.78700000 2.78800000 2.78769501 0.00099650 3 1520496300 2018.03.08 08:05 2.78800000 2.78900000 2.78800000 2.78900000 2.78781930 0.00098427 3 1520496600 2018.03.08 08:10 2.78900000 2.78900000 2.78900000 2.78900000 2.78793174 0.00098749 1 1520496660 2018.03.08 08:11 2.78800000 2.78800000 2.78800000 2.78800000 2.78793824 0.00098607 1 1520496840 2018.03.08 08:14 2.78800000 2.78700000 2.78700000 2.78800000 2.78784889 0.00102619 4 1520496900 2018.03.08 08:15 2.78800000 2.78800000 2.78700000 2.78800000 2.78786328 0.00100484 3 1520496960 2018.03.08 08:16 2.78800000 2.78800000 2.78800000 2.78800000 2.78787630 0.00096956 1 1520497380 2018.03.08 08:23 2.78800000 2.78800000 2.78800000 2.78800000 2.78788808 0.00096691 1 1520497500 2018.03.08 08:25 2.78800000 2.78800000 2.78800000 2.78800000 2.78789874 0.00093294 1 1520497560 2018.03.08 08:26 2.78800000 2.78800000 2.78800000 2.78800000 2.78790838 0.00080575 1 1520497740 2018.03.08 08:29 2.78700000 2.78700000 2.78700000 2.78700000 2.78782187 0.00067859 1 1520497980 2018.03.08 08:33 2.78700000 2.78700000 2.78700000 2.78700000 2.78774360 0.00064179 1 1520498040 2018.03.08 08:34 2.78800000 2.78800000 2.78800000 2.78800000 2.78776802 0.00064391 1 1520498160 2018.03.08 08:36 2.78700000 2.78700000 2.78600000 2.78700000 2.78769487 0.00065537 3 1520498280 2018.03.08 08:38 2.78700000 2.78700000 2.78700000 2.78700000 2.78762869 0.00066395 1 1520498340 2018.03.08 08:39 2.78700000 2.78700000 2.78700000 2.78700000 2.78756882 0.00066406 1 1520498460 2018.03.08 08:41 2.78600000 2.78600000 2.78600000 2.78700000 2.78741941 0.00075137 12 1520499240 2018.03.08 08:54 2.78700000 2.78700000 2.78700000 2.78700000 2.78737946 0.00075933 1 1520499660 2018.03.08 09:01 2.78800000 2.78800000 2.78800000 2.78800000 2.78743856 0.00074828 1 1520500020 2018.03.08 09:07 2.78800000 2.78900000 2.78800000 2.78900000 2.78758727 0.00079463 5 1520500080 2018.03.08 09:08 2.78900000 2.78900000 2.78900000 2.78900000 2.78772182 0.00082964 1 1520500620 2018.03.08 09:17 2.78900000 2.78900000 2.78900000 2.78900000 2.78784355 0.00083442 1 1520500680 2018.03.08 09:18 2.78900000 2.78900000 2.78900000 2.78900000 2.78795369 0.00085381 2 1520500740 2018.03.08 09:19 2.79000000 2.79000000 2.79000000 2.79000000 2.78814857 0.00100829 2 1520500800 2018.03.08 09:20 2.78900000 2.78900000 2.78900000 2.78900000 2.78822966 0.00101277 1 1520500860 2018.03.08 09:21 2.79000000 2.79000000 2.79000000 2.79000000 2.78839827 0.00112641 1 1520500920 2018.03.08 09:22 2.79000000 2.79100000 2.79000000 2.79100000 2.78864605 0.00132626 2 1520501460 2018.03.08 09:31 2.79200000 2.79100000 2.79100000 2.79200000 2.78887024 0.00148261 5 1520501520 2018.03.08 09:32 2.79200000 2.79200000 2.79200000 2.79200000 2.78916831 0.00171167 1 1520501700 2018.03.08 09:35 2.79100000 2.79100000 2.79100000 2.79100000 2.78934275 0.00179531 1 1520501880 2018.03.08 09:38 2.79200000 2.79200000 2.79200000 2.79200000 2.78959583 0.00188801 1 1520502000 2018.03.08 09:40 2.79200000 2.79200000 2.79200000 2.79200000 2.78982479 0.00193659 2 1520502180 2018.03.08 09:43 2.79300000 2.79300000 2.79300000 2.79300000 2.79012720 0.00209907 1 1520502240 2018.03.08 09:44 2.79200000 2.79200000 2.79200000 2.79200000 2.79030556 0.00206802 1 1520502360 2018.03.08 09:46 2.79200000 2.79200000 2.79200000 2.79200000 2.79046693 0.00200368 1 1520502480 2018.03.08 09:48 2.79200000 2.79200000 2.79200000 2.79200000 2.79061294 0.00190539 1 1520502660 2018.03.08 09:51 2.79200000 2.79200000 2.79200000 2.79200000 2.79074504 0.00164622 2 1520502720 2018.03.08 09:52 2.79300000 2.79300000 2.79300000 2.79300000 2.79095980 0.00151180 1 1520502780 2018.03.08 09:53 2.79200000 2.79200000 2.79200000 2.79200000 2.79105887 0.00137966 1 1520502840 2018.03.08 09:54 2.79300000 2.79300000 2.79300000 2.79300000 2.79124374 0.00136452 1 1520502900 2018.03.08 09:55 2.79400000 2.79400000 2.79400000 2.79400000 2.79150624 0.00139666 1 1520503080 2018.03.08 09:58 2.79300000 2.79300000 2.79300000 2.79300000 2.79164850 0.00131434 1 1520503140 2018.03.08 09:59 2.79400000 2.79300000 2.79300000 2.79400000 2.79177721 0.00119700 3 1520503200 2018.03.08 10:00 2.79200000 2.79200000 2.79200000 2.79200000 2.79179843 0.00112715 1 1520503260 2018.03.08 10:01 2.79100000 2.78900000 2.78900000 2.79100000 2.79153191 0.00119260 4 1520503320 2018.03.08 10:02 2.78900000 2.79000000 2.78900000 2.79000000 2.79138602 0.00125123 2 1520503380 2018.03.08 10:03 2.79100000 2.79000000 2.78900000 2.79100000 2.79125402 0.00134436 6 1520503440 2018.03.08 10:04 2.78900000 2.78800000 2.78800000 2.78900000 2.79094411 0.00165438 9 1520503500 2018.03.08 10:05 2.78900000 2.78800000 2.78800000 2.78900000 2.79066372 0.00187963 4 1520503560 2018.03.08 10:06 2.78800000 2.78800000 2.78800000 2.78900000 2.79041003 0.00207847 3 1520503620 2018.03.08 10:07 2.78800000 2.78900000 2.78800000 2.78900000 2.79027574 0.00212995 2 1520503680 2018.03.08 10:08 2.78800000 2.78800000 2.78800000 2.78800000 2.79005900 0.00224267 1 1520503740 2018.03.08 10:09 2.78900000 2.78900000 2.78900000 2.78900000 2.78995815 0.00219611 1 1520503800 2018.03.08 10:10 2.79000000 2.78800000 2.78800000 2.79000000 2.78977166 0.00225809 10 1520503860 2018.03.08 10:11 2.78800000 2.78900000 2.78800000 2.78900000 2.78969817 0.00223449 7 1520503920 2018.03.08 10:12 2.78800000 2.78800000 2.78800000 2.78900000 2.78953644 0.00225677 6 1520503980 2018.03.08 10:13 2.78900000 2.78900000 2.78900000 2.78900000 2.78948535 0.00220664 1 1520504100 2018.03.08 10:15 2.78800000 2.78800000 2.78800000 2.78800000 2.78934389 0.00212115 2 1520504160 2018.03.08 10:16 2.78900000 2.78900000 2.78900000 2.78900000 2.78931113 0.00204453 1 1520504400 2018.03.08 10:20 2.78900000 2.79000000 2.78900000 2.79000000 2.78937674 0.00186811 4 1520504460 2018.03.08 10:21 2.79000000 2.79000000 2.79000000 2.79000000 2.78943610 0.00156247 2 1520504520 2018.03.08 10:22 2.79000000 2.79000000 2.79000000 2.79000000 2.78948980 0.00135831 8 1520504640 2018.03.08 10:24 2.79000000 2.79000000 2.79000000 2.79100000 2.78953839 0.00113234 6 1520504760 2018.03.08 10:26 2.79100000 2.79000000 2.79000000 2.79100000 2.78958236 0.00101938 2 1520504820 2018.03.08 10:27 2.79100000 2.79100000 2.79100000 2.79100000 2.78971737 0.00112745 1 1520505480 2018.03.08 10:38 2.79000000 2.79000000 2.79000000 2.79000000 2.78974429 0.00114241 1 1520505540 2018.03.08 10:39 2.78900000 2.78800000 2.78700000 2.78900000 2.78957816 0.00111098 7 1520505720 2018.03.08 10:42 2.78900000 2.78800000 2.78800000 2.78900000 2.78942786 0.00104070 4 1520505780 2018.03.08 10:43 2.78900000 2.78900000 2.78900000 2.78900000 2.78938711 0.00098038 1 1520505840 2018.03.08 10:44 2.79000000 2.78900000 2.78900000 2.79000000 2.78935025 0.00092338 2 1520506020 2018.03.08 10:47 2.78800000 2.78800000 2.78800000 2.78800000 2.78922165 0.00093646 1 1520506320 2018.03.08 10:52 2.78900000 2.78900000 2.78900000 2.78900000 2.78920054 0.00089449 1 1520506560 2018.03.08 10:56 2.79000000 2.78900000 2.78900000 2.79000000 2.78918144 0.00089254 2 1520506620 2018.03.08 10:57 2.78800000 2.79000000 2.78800000 2.79100000 2.78925940 0.00087380 10 1520506740 2018.03.08 10:59 2.79000000 2.79100000 2.79000000 2.79100000 2.78942517 0.00096212 2 1520506920 2018.03.08 11:02 2.79100000 2.79200000 2.79100000 2.79300000 2.78967039 0.00108583 5 1520506980 2018.03.08 11:03 2.79100000 2.79100000 2.79100000 2.79100000 2.78979702 0.00113085 3 1520507040 2018.03.08 11:04 2.79200000 2.79300000 2.79200000 2.79300000 2.79010207 0.00130040 10 1520507100 2018.03.08 11:05 2.79200000 2.79200000 2.79200000 2.79200000 2.79028282 0.00137113 1 1520507220 2018.03.08 11:07 2.79300000 2.79300000 2.79300000 2.79300000 2.79054160 0.00154300 1 1520507460 2018.03.08 11:11 2.79100000 2.79100000 2.79100000 2.79100000 2.79058526 0.00155191 1 1520507520 2018.03.08 11:12 2.79200000 2.79200000 2.79200000 2.79200000 2.79072000 0.00160823 1 1520507580 2018.03.08 11:13 2.79100000 2.79100000 2.79100000 2.79100000 2.79074666 0.00160774 1 1520507640 2018.03.08 11:14 2.79200000 2.79200000 2.79200000 2.79200000 2.79086603 0.00164942 1 1520507880 2018.03.08 11:18 2.79100000 2.79200000 2.79100000 2.79200000 2.79097403 0.00169549 3 1520508000 2018.03.08 11:20 2.79200000 2.79200000 2.79200000 2.79200000 2.79107174 0.00172120 2 1520508660 2018.03.08 11:31 2.79200000 2.79300000 2.79200000 2.79300000 2.79125538 0.00167088 2 1520509320 2018.03.08 11:42 2.79200000 2.79200000 2.79200000 2.79200000 2.79132630 0.00152441 1 1520509860 2018.03.08 11:51 2.79200000 2.79300000 2.79200000 2.79300000 2.79148570 0.00149768 2 1520510280 2018.03.08 11:58 2.79300000 2.79300000 2.79300000 2.79300000 2.79162992 0.00144218 3 1520510340 2018.03.08 11:59 2.79300000 2.79300000 2.79300000 2.79300000 2.79176040 0.00123030 1 1520510400 2018.03.08 12:00 2.79300000 2.79100000 2.79100000 2.79300000 2.79168798 0.00108284 6 1520511000 2018.03.08 12:10 2.79100000 2.79200000 2.79100000 2.79200000 2.79171770 0.00089525 2 1520511060 2018.03.08 12:11 2.79300000 2.79400000 2.79300000 2.79400000 2.79193506 0.00087960 4 1520511780 2018.03.08 12:23 2.79300000 2.79300000 2.79300000 2.79300000 2.79203648 0.00085621 1 1520511900 2018.03.08 12:25 2.79200000 2.79100000 2.79100000 2.79200000 2.79193777 0.00091036 3 1520511960 2018.03.08 12:26 2.79000000 2.79000000 2.79000000 2.79100000 2.79175322 0.00104160 3 1520512140 2018.03.08 12:29 2.79100000 2.79100000 2.79100000 2.79100000 2.79168149 0.00104082 1 1520512200 2018.03.08 12:30 2.79100000 2.79100000 2.79100000 2.79100000 2.79161658 0.00107099 1 1520512260 2018.03.08 12:31 2.79100000 2.79100000 2.79100000 2.79100000 2.79155786 0.00105217 3 1520512800 2018.03.08 12:40 2.79100000 2.79100000 2.79100000 2.79100000 2.79150473 0.00107063 1 1520513040 2018.03.08 12:44 2.79100000 2.79100000 2.79100000 2.79100000 2.79145666 0.00108730 2 1520513220 2018.03.08 12:47 2.79100000 2.79100000 2.79100000 2.79100000 2.79141317 0.00110378 3 1520513460 2018.03.08 12:51 2.79200000 2.79200000 2.79200000 2.79200000 2.79146906 0.00108287 2 1520513700 2018.03.08 12:55 2.79100000 2.78700000 2.78700000 2.79100000 2.79104343 0.00156517 4 1520513760 2018.03.08 12:56 2.78800000 2.78800000 2.78700000 2.78800000 2.79075358 0.00177704 10 1520513940 2018.03.08 12:59 2.78700000 2.78700000 2.78700000 2.78700000 2.79039610 0.00199637 1 1520514060 2018.03.08 13:01 2.78800000 2.78700000 2.78700000 2.78800000 2.79007266 0.00219813 4 1520514120 2018.03.08 13:02 2.78800000 2.78800000 2.78800000 2.78800000 2.78987526 0.00220573 1 1520514660 2018.03.08 13:11 2.78900000 2.78900000 2.78900000 2.78900000 2.78979191 0.00212362 1 1520514780 2018.03.08 13:13 2.79000000 2.78800000 2.78800000 2.79000000 2.78962125 0.00207535 10 1520514900 2018.03.08 13:15 2.78700000 2.78700000 2.78700000 2.78700000 2.78937161 0.00218679 3 1520514960 2018.03.08 13:16 2.78700000 2.78700000 2.78700000 2.78700000 2.78914574 0.00221748 2 1520515020 2018.03.08 13:17 2.78700000 2.78700000 2.78700000 2.78700000 2.78894138 0.00202348 1 1520515080 2018.03.08 13:18 2.78600000 2.78300000 2.78300000 2.78600000 2.78837554 0.00229186 4 1520515140 2018.03.08 13:19 2.78400000 2.78300000 2.78300000 2.78400000 2.78786358 0.00258677 9 1520515200 2018.03.08 13:20 2.78300000 2.77500000 2.77300000 2.78300000 2.78663848 0.00397955 35 1520515260 2018.03.08 13:21 2.77600000 2.77600000 2.77600000 2.77600000 2.78562529 0.00471194 8 1520515320 2018.03.08 13:22 2.77600000 2.77800000 2.77600000 2.77800000 2.78489907 0.00501723 15 1520515380 2018.03.08 13:23 2.77700000 2.77900000 2.77700000 2.77900000 2.78433725 0.00512514 5 1520515440 2018.03.08 13:24 2.77900000 2.77800000 2.77800000 2.77900000 2.78373371 0.00522304 7 1520515500 2018.03.08 13:25 2.77800000 2.77900000 2.77800000 2.78000000 2.78328288 0.00515846 13 1520515560 2018.03.08 13:26 2.77900000 2.78100000 2.77900000 2.78200000 2.78306546 0.00492239 7 1520515620 2018.03.08 13:27 2.78000000 2.78000000 2.78000000 2.78000000 2.78277351 0.00457819 5 1520515680 2018.03.08 13:28 2.78000000 2.77900000 2.77900000 2.78000000 2.78241413 0.00458636 4 1520515800 2018.03.08 13:30 2.78000000 2.78000000 2.78000000 2.78200000 2.78218421 0.00445885 8 1520515860 2018.03.08 13:31 2.78100000 2.78100000 2.78000000 2.78200000 2.78207143 0.00433813 7 1520515920 2018.03.08 13:32 2.78000000 2.78000000 2.78000000 2.78000000 2.78187415 0.00421790 1 1520515980 2018.03.08 13:33 2.78100000 2.78100000 2.78100000 2.78200000 2.78179090 0.00398817 3 1520516100 2018.03.08 13:35 2.78200000 2.78100000 2.78100000 2.78200000 2.78171558 0.00363969 3 1520516160 2018.03.08 13:36 2.78200000 2.78200000 2.78200000 2.78200000 2.78174266 0.00336517 1 1520516220 2018.03.08 13:37 2.78200000 2.78200000 2.78200000 2.78200000 2.78176717 0.00316264 1 1520516280 2018.03.08 13:38 2.78100000 2.78200000 2.78100000 2.78200000 2.78178935 0.00294944 2 1520516340 2018.03.08 13:39 2.78200000 2.78500000 2.78200000 2.78500000 2.78209512 0.00298194 4 1520516400 2018.03.08 13:40 2.78400000 2.78400000 2.78400000 2.78400000 2.78227654 0.00311716 2 1520516460 2018.03.08 13:41 2.78400000 2.78200000 2.78200000 2.78400000 2.78225020 0.00309650 6 1520516520 2018.03.08 13:42 2.78100000 2.78100000 2.78100000 2.78100000 2.78213114 0.00257827 1 1520516580 2018.03.08 13:43 2.78100000 2.78100000 2.78100000 2.78100000 2.78202341 0.00213465 1 1520516640 2018.03.08 13:44 2.78100000 2.78200000 2.78100000 2.78200000 2.78202118 0.00193463 6 1520516700 2018.03.08 13:45 2.78100000 2.78200000 2.78100000 2.78200000 2.78201916 0.00181189 2 1520516760 2018.03.08 13:46 2.78100000 2.78100000 2.78100000 2.78100000 2.78192210 0.00154823 1 1520516880 2018.03.08 13:48 2.78200000 2.78200000 2.78200000 2.78200000 2.78192952 0.00140621 1 1520516940 2018.03.08 13:49 2.78300000 2.78400000 2.78300000 2.78400000 2.78212671 0.00152231 3 1520517000 2018.03.08 13:50 2.78300000 2.78400000 2.78300000 2.78400000 2.78230512 0.00155407 2 1520517120 2018.03.08 13:52 2.78300000 2.78300000 2.78300000 2.78300000 2.78237130 0.00139207 2 1520517300 2018.03.08 13:55 2.78400000 2.78400000 2.78400000 2.78400000 2.78252641 0.00136621 1 1520517360 2018.03.08 13:56 2.78500000 2.78500000 2.78500000 2.78500000 2.78276199 0.00147344 1 1520517420 2018.03.08 13:57 2.78400000 2.78400000 2.78400000 2.78400000 2.78287990 0.00138504 1 1520517600 2018.03.08 14:00 2.78500000 2.78500000 2.78500000 2.78600000 2.78308181 0.00142808 3 1520517780 2018.03.08 14:03 2.78600000 2.78600000 2.78600000 2.78600000 2.78335973 0.00153083 1 1520517840 2018.03.08 14:04 2.78500000 2.78600000 2.78500000 2.78600000 2.78361119 0.00164862 2 1520517900 2018.03.08 14:05 2.78500000 2.78400000 2.78400000 2.78500000 2.78364822 0.00161754 2 1520518020 2018.03.08 14:07 2.78500000 2.78500000 2.78500000 2.78500000 2.78377696 0.00162071 2 1520518140 2018.03.08 14:09 2.78400000 2.78500000 2.78400000 2.78500000 2.78389344 0.00164463 4 1520518200 2018.03.08 14:10 2.78400000 2.78400000 2.78400000 2.78400000 2.78390359 0.00164708 1 1520518320 2018.03.08 14:12 2.78600000 2.78600000 2.78600000 2.78600000 2.78410325 0.00169488 1 1520518500 2018.03.08 14:15 2.78500000 2.78500000 2.78500000 2.78600000 2.78418865 0.00157268 3 1520518560 2018.03.08 14:16 2.78600000 2.78600000 2.78600000 2.78600000 2.78436116 0.00147380 1 1520518620 2018.03.08 14:17 2.78500000 2.78500000 2.78500000 2.78500000 2.78442200 0.00138740 1 1520518860 2018.03.08 14:21 2.78600000 2.78600000 2.78600000 2.78600000 2.78457229 0.00132485 1 1520518920 2018.03.08 14:22 2.78500000 2.78500000 2.78500000 2.78600000 2.78461302 0.00105715 3 1520518980 2018.03.08 14:23 2.78600000 2.78500000 2.78500000 2.78600000 2.78464988 0.00087610 2 1520519220 2018.03.08 14:27 2.78600000 2.78500000 2.78500000 2.78600000 2.78468322 0.00085848 2 1520519280 2018.03.08 14:28 2.78500000 2.78200000 2.78100000 2.78500000 2.78442768 0.00109482 6 1520519340 2018.03.08 14:29 2.78100000 2.78200000 2.78100000 2.78200000 2.78419647 0.00126250 8 1520519400 2018.03.08 14:30 2.78100000 2.78200000 2.78100000 2.78200000 2.78398728 0.00143760 3 1520519460 2018.03.08 14:31 2.78300000 2.78300000 2.78200000 2.78300000 2.78389326 0.00147608 3 1520519520 2018.03.08 14:32 2.78200000 2.78300000 2.78200000 2.78300000 2.78380818 0.00152598 2 1520519580 2018.03.08 14:33 2.78200000 2.78100000 2.78100000 2.78200000 2.78354074 0.00172814 2 1520519640 2018.03.08 14:34 2.78200000 2.78200000 2.78200000 2.78200000 2.78339400 0.00172871 1 1520519700 2018.03.08 14:35 2.78100000 2.78200000 2.78100000 2.78200000 2.78326124 0.00170236 4 1520519760 2018.03.08 14:36 2.78300000 2.78300000 2.78300000 2.78400000 2.78323636 0.00170413 3 1520519880 2018.03.08 14:38 2.78400000 2.78400000 2.78300000 2.78400000 2.78330909 0.00164347 5 1520520060 2018.03.08 14:41 2.78500000 2.78400000 2.78400000 2.78500000 2.78337489 0.00159003 2 1520520120 2018.03.08 14:42 2.78500000 2.78400000 2.78400000 2.78500000 2.78343442 0.00157705 4 1520520180 2018.03.08 14:43 2.78500000 2.78400000 2.78400000 2.78500000 2.78348829 0.00146753 2 1520520360 2018.03.08 14:46 2.78500000 2.78800000 2.78500000 2.78800000 2.78391797 0.00172451 4 1520520420 2018.03.08 14:47 2.78900000 2.79000000 2.78900000 2.79100000 2.78449721 0.00220164 6 1520520480 2018.03.08 14:48 2.78900000 2.78800000 2.78800000 2.78900000 2.78483081 0.00240645 7 1520520540 2018.03.08 14:49 2.78900000 2.79000000 2.78900000 2.79000000 2.78532312 0.00278827 4 1520520600 2018.03.08 14:50 2.78900000 2.79000000 2.78900000 2.79000000 2.78576853 0.00311536 2 1520520660 2018.03.08 14:51 2.78900000 2.79000000 2.78900000 2.79000000 2.78617153 0.00338732 2 1520520780 2018.03.08 14:53 2.79100000 2.79100000 2.79100000 2.79100000 2.78663138 0.00370432 2 1520520840 2018.03.08 14:54 2.79200000 2.79200000 2.79200000 2.79200000 2.78714268 0.00391862 2 1520521080 2018.03.08 14:58 2.79200000 2.79200000 2.79200000 2.79200000 2.78760528 0.00404294 1 1520521140 2018.03.08 14:59 2.79200000 2.79200000 2.79200000 2.79200000 2.78802383 0.00408839 3 1520521200 2018.03.08 15:00 2.79300000 2.79500000 2.79300000 2.79500000 2.78868823 0.00439954 3 1520521260 2018.03.08 15:01 2.79400000 2.79300000 2.79300000 2.79400000 2.78909887 0.00442797 2 1520521320 2018.03.08 15:02 2.79400000 2.79400000 2.79400000 2.79400000 2.78956564 0.00428937 1 1520521380 2018.03.08 15:03 2.79500000 2.79400000 2.79400000 2.79500000 2.78998796 0.00414440 2 1520521440 2018.03.08 15:04 2.79500000 2.79500000 2.79400000 2.79500000 2.79046530 0.00397394 5 1520521500 2018.03.08 15:05 2.79400000 2.79300000 2.79300000 2.79500000 2.79070670 0.00367932 6 1520521560 2018.03.08 15:06 2.79400000 2.79300000 2.79300000 2.79400000 2.79092511 0.00341258 2 1520521620 2018.03.08 15:07 2.79400000 2.79300000 2.79300000 2.79400000 2.79112272 0.00307454 2 1520521680 2018.03.08 15:08 2.79200000 2.79100000 2.79100000 2.79200000 2.79111103 0.00263126 7 1520521740 2018.03.08 15:09 2.79200000 2.79200000 2.79100000 2.79200000 2.79119570 0.00207971 5 1520521800 2018.03.08 15:10 2.79300000 2.79300000 2.79300000 2.79300000 2.79136753 0.00192698 1 1520521860 2018.03.08 15:11 2.79400000 2.79400000 2.79300000 2.79400000 2.79161824 0.00189384 3 1520522040 2018.03.08 15:14 2.79400000 2.79300000 2.79300000 2.79400000 2.79174984 0.00167712 2 1520522100 2018.03.08 15:15 2.79300000 2.79200000 2.79200000 2.79300000 2.79177367 0.00161952 2 1520522160 2018.03.08 15:16 2.79200000 2.79100000 2.79100000 2.79200000 2.79169998 0.00162174 2 1520522220 2018.03.08 15:17 2.79200000 2.79200000 2.79200000 2.79200000 2.79172856 0.00155912 1 1520522280 2018.03.08 15:18 2.79200000 2.79100000 2.79100000 2.79200000 2.79165917 0.00160543 2 1520522340 2018.03.08 15:19 2.79200000 2.79100000 2.79100000 2.79200000 2.79159639 0.00165165 4 1520522400 2018.03.08 15:20 2.79200000 2.79200000 2.79200000 2.79200000 2.79163483 0.00162622 1 1520522460 2018.03.08 15:21 2.79300000 2.79300000 2.79300000 2.79300000 2.79176485 0.00156781 1 1520522580 2018.03.08 15:23 2.79400000 2.79400000 2.79400000 2.79400000 2.79197772 0.00135340 1 1520522640 2018.03.08 15:24 2.79500000 2.79700000 2.79500000 2.79800000 2.79245603 0.00154503 12 1520522700 2018.03.08 15:25 2.79800000 2.80100000 2.79800000 2.80100000 2.79326974 0.00229954 12 1520522760 2018.03.08 15:26 2.80100000 2.80000000 2.80000000 2.80100000 2.79391072 0.00275275 2 1520522820 2018.03.08 15:27 2.80400000 2.80400000 2.80300000 2.80600000 2.79487160 0.00365509 31 1520522880 2018.03.08 15:28 2.80300000 2.80400000 2.80300000 2.80500000 2.79574097 0.00432041 8 1520522940 2018.03.08 15:29 2.80300000 2.80300000 2.80300000 2.80400000 2.79643231 0.00472845 5 1520523000 2018.03.08 15:30 2.80400000 2.80000000 2.80000000 2.80400000 2.79677209 0.00481899 10 1520523060 2018.03.08 15:31 2.80100000 2.80100000 2.80100000 2.80100000 2.79717475 0.00482856 1 1520523120 2018.03.08 15:32 2.80200000 2.80200000 2.80200000 2.80200000 2.79763430 0.00490545 1 1520523180 2018.03.08 15:33 2.80100000 2.80000000 2.80000000 2.80200000 2.79785960 0.00487019 14 1520523240 2018.03.08 15:34 2.80100000 2.80200000 2.80100000 2.80200000 2.79825392 0.00495441 2 1520523300 2018.03.08 15:35 2.80100000 2.80100000 2.80100000 2.80200000 2.79851546 0.00489690 7 1520523360 2018.03.08 15:36 2.80100000 2.80200000 2.80100000 2.80200000 2.79884732 0.00478364 3 1520523420 2018.03.08 15:37 2.80100000 2.80300000 2.80100000 2.80300000 2.79924281 0.00458028 7 1520523480 2018.03.08 15:38 2.80200000 2.80300000 2.80200000 2.80400000 2.79960064 0.00438412 8 1520523540 2018.03.08 15:39 2.80200000 2.80200000 2.80100000 2.80300000 2.79982915 0.00397414 6 1520523600 2018.03.08 15:40 2.80300000 2.80000000 2.80000000 2.80300000 2.79984542 0.00344757 8 1520523660 2018.03.08 15:41 2.80100000 2.80200000 2.80000000 2.80200000 2.80005062 0.00295494 11 1520523720 2018.03.08 15:42 2.80100000 2.80100000 2.80100000 2.80200000 2.80014104 0.00247176 3 1520523840 2018.03.08 15:44 2.80200000 2.79800000 2.79700000 2.80200000 2.79993713 0.00222877 10 1520523960 2018.03.08 15:46 2.79700000 2.80000000 2.79700000 2.80000000 2.79994312 0.00212561 8 1520524020 2018.03.08 15:47 2.80100000 2.80000000 2.80000000 2.80100000 2.79994853 0.00210873 2 1520524080 2018.03.08 15:48 2.79900000 2.80000000 2.79900000 2.80000000 2.79995343 0.00210536 2 1520524140 2018.03.08 15:49 2.79900000 2.79800000 2.79700000 2.79900000 2.79976739 0.00206539 4 1520524200 2018.03.08 15:50 2.79700000 2.79600000 2.79600000 2.79700000 2.79940859 0.00220856 4 1520524260 2018.03.08 15:51 2.79700000 2.79300000 2.79100000 2.79700000 2.79879825 0.00276132 24 1520524320 2018.03.08 15:52 2.79400000 2.79200000 2.79200000 2.79400000 2.79815080 0.00340292 7 1520524380 2018.03.08 15:53 2.79100000 2.79300000 2.79100000 2.79300000 2.79766025 0.00373721 3 1520524440 2018.03.08 15:54 2.79400000 2.79400000 2.79400000 2.79500000 2.79731165 0.00384064 4 1520524500 2018.03.08 15:55 2.79500000 2.79500000 2.79400000 2.79600000 2.79709149 0.00391639 6 1520524560 2018.03.08 15:56 2.79400000 2.79400000 2.79400000 2.79400000 2.79679707 0.00392926 1 1520524680 2018.03.08 15:58 2.79300000 2.79200000 2.79100000 2.79300000 2.79634020 0.00411375 6 1520524740 2018.03.08 15:59 2.79100000 2.79600000 2.79100000 2.79600000 2.79630780 0.00392553 15 1520524800 2018.03.08 16:00 2.79500000 2.79000000 2.79000000 2.79600000 2.79570706 0.00403638 17 1520524860 2018.03.08 16:01 2.78900000 2.78800000 2.78700000 2.78900000 2.79497305 0.00422675 6 1520524920 2018.03.08 16:02 2.78800000 2.78400000 2.78300000 2.78800000 2.79392800 0.00481585 19 1520524980 2018.03.08 16:03 2.78300000 2.78600000 2.78300000 2.78700000 2.79317295 0.00510651 17 1520525040 2018.03.08 16:04 2.78500000 2.78600000 2.78500000 2.78700000 2.79248982 0.00510652 4 1520525100 2018.03.08 16:05 2.78700000 2.78600000 2.78500000 2.78700000 2.79187174 0.00506318 4 1520525160 2018.03.08 16:06 2.78500000 2.78400000 2.78100000 2.78500000 2.79112205 0.00530428 15 1520525220 2018.03.08 16:07 2.78500000 2.78700000 2.78500000 2.78800000 2.79072947 0.00506477 9 1520525280 2018.03.08 16:08 2.78800000 2.78800000 2.78700000 2.78900000 2.79046952 0.00468908 6 1520525340 2018.03.08 16:09 2.78700000 2.78400000 2.78400000 2.78700000 2.78985338 0.00443954 7 1520525400 2018.03.08 16:10 2.78300000 2.78400000 2.78300000 2.78400000 2.78929591 0.00425822 4 1520525460 2018.03.08 16:11 2.78300000 2.78600000 2.78300000 2.78600000 2.78898202 0.00405018 7 1520525520 2018.03.08 16:12 2.78700000 2.78700000 2.78600000 2.78700000 2.78879325 0.00396989 5 1520525580 2018.03.08 16:13 2.78600000 2.78600000 2.78500000 2.78600000 2.78852723 0.00394344 3 1520525640 2018.03.08 16:14 2.78700000 2.78400000 2.78400000 2.78700000 2.78809606 0.00391786 8 1520525700 2018.03.08 16:15 2.78500000 2.78400000 2.78400000 2.78500000 2.78770596 0.00376455 2 1520525760 2018.03.08 16:16 2.78500000 2.78700000 2.78400000 2.78700000 2.78763873 0.00338620 5 1520525820 2018.03.08 16:17 2.78600000 2.78700000 2.78500000 2.78800000 2.78757790 0.00306025 13 1520525880 2018.03.08 16:18 2.78700000 2.78600000 2.78500000 2.78700000 2.78742762 0.00286539 8 1520525940 2018.03.08 16:19 2.78500000 2.78500000 2.78400000 2.78500000 2.78719642 0.00204965 10 1520526000 2018.03.08 16:20 2.78600000 2.78500000 2.78400000 2.78700000 2.78698724 0.00186198 13 1520526060 2018.03.08 16:21 2.78400000 2.78400000 2.78400000 2.78700000 2.78670274 0.00175971 18 1520526120 2018.03.08 16:22 2.78400000 2.78400000 2.78300000 2.78600000 2.78644533 0.00159488 11 1520526180 2018.03.08 16:23 2.78500000 2.78300000 2.78200000 2.78500000 2.78611721 0.00158622 8 1520526240 2018.03.08 16:24 2.78400000 2.78500000 2.78200000 2.78600000 2.78601081 0.00155411 17 1520526300 2018.03.08 16:25 2.78400000 2.78600000 2.78300000 2.78700000 2.78600978 0.00155364 10 1520526360 2018.03.08 16:26 2.78600000 2.78700000 2.78400000 2.78700000 2.78610408 0.00154121 8 1520526420 2018.03.08 16:27 2.78800000 2.78600000 2.78600000 2.78800000 2.78609417 0.00152377 5 1520526480 2018.03.08 16:28 2.78700000 2.78700000 2.78600000 2.78700000 2.78618044 0.00152221 5 1520526540 2018.03.08 16:29 2.78800000 2.78900000 2.78800000 2.78900000 2.78644897 0.00169138 2 1520526600 2018.03.08 16:30 2.78800000 2.79000000 2.78800000 2.79000000 2.78678716 0.00191757 15 1520526660 2018.03.08 16:31 2.78900000 2.78900000 2.78900000 2.79000000 2.78699791 0.00206059 15 1520526720 2018.03.08 16:32 2.79000000 2.78900000 2.78900000 2.79000000 2.78718859 0.00219230 6 1520526780 2018.03.08 16:33 2.78800000 2.78600000 2.78600000 2.78800000 2.78707539 0.00214099 7 1520526840 2018.03.08 16:34 2.78700000 2.78700000 2.78700000 2.78700000 2.78706821 0.00202488 1 1520526900 2018.03.08 16:35 2.78600000 2.78500000 2.78500000 2.78600000 2.78687123 0.00189715 8 1520526960 2018.03.08 16:36 2.78400000 2.78500000 2.78400000 2.78500000 2.78669302 0.00189308 2 1520527020 2018.03.08 16:37 2.78400000 2.78400000 2.78400000 2.78500000 2.78643654 0.00192439 4 1520527080 2018.03.08 16:38 2.78300000 2.78100000 2.78100000 2.78400000 2.78591878 0.00219823 9 1520527140 2018.03.08 16:39 2.78100000 2.77800000 2.77800000 2.78100000 2.78516461 0.00280401 8 1520527200 2018.03.08 16:40 2.77900000 2.77800000 2.77700000 2.77900000 2.78448226 0.00329748 9 1520527260 2018.03.08 16:41 2.77700000 2.77100000 2.77000000 2.77800000 2.78319824 0.00465237 24 1520527320 2018.03.08 16:42 2.77000000 2.77400000 2.77000000 2.77500000 2.78232222 0.00529292 26 1520527380 2018.03.08 16:43 2.77300000 2.77300000 2.77300000 2.77400000 2.78143439 0.00593437 5 1520527440 2018.03.08 16:44 2.77200000 2.77400000 2.77000000 2.77400000 2.78072635 0.00632393 7 1520527500 2018.03.08 16:45 2.77300000 2.77400000 2.77100000 2.77400000 2.78008574 0.00658440 20 1520527560 2018.03.08 16:46 2.77300000 2.76900000 2.76800000 2.77300000 2.77902996 0.00714871 9 1520527620 2018.03.08 16:47 2.76800000 2.76800000 2.76500000 2.76900000 2.77797949 0.00768473 27 1520527680 2018.03.08 16:48 2.76900000 2.76900000 2.76800000 2.77000000 2.77712430 0.00791244 7 1520527740 2018.03.08 16:49 2.76800000 2.76500000 2.76400000 2.76800000 2.77596960 0.00820365 18 1520527800 2018.03.08 16:50 2.76600000 2.76600000 2.76500000 2.76600000 2.77502012 0.00810925 4 1520527860 2018.03.08 16:51 2.76700000 2.76700000 2.76600000 2.76800000 2.77425630 0.00784306 21 1520527920 2018.03.08 16:52 2.76600000 2.75600000 2.75400000 2.76600000 2.77251760 0.00843682 42 1520527980 2018.03.08 16:53 2.75700000 2.75600000 2.75200000 2.75700000 2.77094450 0.00892889 23 1520528040 2018.03.08 16:54 2.75900000 2.76000000 2.75900000 2.76000000 2.76990216 0.00868231 11 1520528100 2018.03.08 16:55 2.75900000 2.76000000 2.75900000 2.76100000 2.76895910 0.00840929 13 1520528160 2018.03.08 16:56 2.76000000 2.76300000 2.75900000 2.76300000 2.76839157 0.00776758 23 1520528220 2018.03.08 16:57 2.76400000 2.76400000 2.76300000 2.76500000 2.76797332 0.00701546 17 1520528280 2018.03.08 16:58 2.76400000 2.76400000 2.76300000 2.76600000 2.76759491 0.00642406 19 1520528340 2018.03.08 16:59 2.76400000 2.76500000 2.76300000 2.76600000 2.76734778 0.00598833 17 1520528400 2018.03.08 17:00 2.76500000 2.76500000 2.76400000 2.76600000 2.76712418 0.00547508 16 1520528460 2018.03.08 17:01 2.76400000 2.76500000 2.76300000 2.76500000 2.76692188 0.00538297 6 1520528520 2018.03.08 17:02 2.76600000 2.76500000 2.76500000 2.76700000 2.76673884 0.00511200 20 1520528580 2018.03.08 17:03 2.76400000 2.76500000 2.76300000 2.76600000 2.76657324 0.00487597 18 1520528640 2018.03.08 17:04 2.76500000 2.76400000 2.76300000 2.76500000 2.76632817 0.00451577 8 1520528700 2018.03.08 17:05 2.76300000 2.76400000 2.76300000 2.76400000 2.76610644 0.00409110 2 1520528760 2018.03.08 17:06 2.76600000 2.76600000 2.76600000 2.76600000 2.76609630 0.00403403 1 1520528880 2018.03.08 17:08 2.76500000 2.76600000 2.76400000 2.76600000 2.76608713 0.00400620 15 1520528940 2018.03.08 17:09 2.76600000 2.76700000 2.76500000 2.76800000 2.76617407 0.00401228 13 1520529000 2018.03.08 17:10 2.76700000 2.76800000 2.76700000 2.76900000 2.76634797 0.00412942 6 1520529060 2018.03.08 17:11 2.76700000 2.76500000 2.76500000 2.76700000 2.76621959 0.00406034 11 1520529120 2018.03.08 17:12 2.76600000 2.76400000 2.76400000 2.76600000 2.76600820 0.00395467 7 1520529180 2018.03.08 17:13 2.76500000 2.76600000 2.76400000 2.76600000 2.76600742 0.00326010 7 1520529240 2018.03.08 17:14 2.76500000 2.77000000 2.76500000 2.77000000 2.76638766 0.00273508 11 1520529300 2018.03.08 17:15 2.76900000 2.76900000 2.76900000 2.76900000 2.76663646 0.00253175 1 1520529360 2018.03.08 17:16 2.76800000 2.77100000 2.76700000 2.77100000 2.76705203 0.00245511 21 1520529420 2018.03.08 17:17 2.77100000 2.77300000 2.77000000 2.77400000 2.76761851 0.00285455 29 1520529480 2018.03.08 17:18 2.77200000 2.77100000 2.77100000 2.77400000 2.76794055 0.00296530 20 1520529540 2018.03.08 17:19 2.77100000 2.77000000 2.76900000 2.77100000 2.76813669 0.00294206 12 1520529600 2018.03.08 17:20 2.77100000 2.77000000 2.77000000 2.77100000 2.76831415 0.00294980 17 1520529660 2018.03.08 17:21 2.77000000 2.76800000 2.76800000 2.77000000 2.76828423 0.00284610 5 1520529720 2018.03.08 17:22 2.76700000 2.76800000 2.76600000 2.76800000 2.76825716 0.00274286 13 1520529780 2018.03.08 17:23 2.76700000 2.76700000 2.76400000 2.76700000 2.76813743 0.00263227 24 1520529840 2018.03.08 17:24 2.76700000 2.76600000 2.76600000 2.76700000 2.76793387 0.00255109 5 1520529900 2018.03.08 17:25 2.76500000 2.76600000 2.76500000 2.76600000 2.76774969 0.00242642 13 1520529960 2018.03.08 17:26 2.76700000 2.76700000 2.76700000 2.76800000 2.76767829 0.00228892 11 1520530020 2018.03.08 17:27 2.76700000 2.76800000 2.76700000 2.76900000 2.76770893 0.00225493 14 1520530080 2018.03.08 17:28 2.76800000 2.76800000 2.76700000 2.76900000 2.76773665 0.00221856 13 1520530140 2018.03.08 17:29 2.76800000 2.76200000 2.76200000 2.76800000 2.76719030 0.00263869 22 1520530200 2018.03.08 17:30 2.76100000 2.76600000 2.74900000 2.77100000 2.76707694 0.00267217 104 1520530260 2018.03.08 17:31 2.76500000 2.76300000 2.76300000 2.77000000 2.76668866 0.00288993 35 1520530320 2018.03.08 17:32 2.76200000 2.76200000 2.76000000 2.76300000 2.76624212 0.00317144 22 1520530380 2018.03.08 17:33 2.76300000 2.76500000 2.76200000 2.76500000 2.76612382 0.00323170 19 1520530440 2018.03.08 17:34 2.76600000 2.76500000 2.76500000 2.76600000 2.76601679 0.00316359 10 1520530500 2018.03.08 17:35 2.76600000 2.76500000 2.76500000 2.76600000 2.76591996 0.00313441 7 1520530560 2018.03.08 17:36 2.76600000 2.76700000 2.76600000 2.76900000 2.76602282 0.00290030 15 1520530620 2018.03.08 17:37 2.76800000 2.76800000 2.76800000 2.76900000 2.76621112 0.00244770 8 1520530680 2018.03.08 17:38 2.76800000 2.76800000 2.76700000 2.76900000 2.76638149 0.00222535 18 1520530740 2018.03.08 17:39 2.76900000 2.76700000 2.76600000 2.76900000 2.76644040 0.00208080 19 1520530800 2018.03.08 17:40 2.76700000 2.76800000 2.76600000 2.76800000 2.76658893 0.00197769 14 1520530860 2018.03.08 17:41 2.76900000 2.76900000 2.76900000 2.76900000 2.76681855 0.00207624 2 1520530920 2018.03.08 17:42 2.76900000 2.76800000 2.76800000 2.76900000 2.76693107 0.00210982 7 1520530980 2018.03.08 17:43 2.76900000 2.76700000 2.76700000 2.76900000 2.76693764 0.00211195 10 1520531040 2018.03.08 17:44 2.76700000 2.76700000 2.76600000 2.76700000 2.76694358 0.00210338 12 1520531100 2018.03.08 17:45 2.76800000 2.76800000 2.76700000 2.76800000 2.76704419 0.00213424 6 1520531160 2018.03.08 17:46 2.76900000 2.76900000 2.76800000 2.76900000 2.76723046 0.00223239 6 1520531220 2018.03.08 17:47 2.76900000 2.77600000 2.76900000 2.77600000 2.76806565 0.00316998 29 1520531280 2018.03.08 17:48 2.77700000 2.77300000 2.77100000 2.77700000 2.76853559 0.00351388 23 1520531340 2018.03.08 17:49 2.77400000 2.77500000 2.77300000 2.77500000 2.76915125 0.00368590 10 1520531400 2018.03.08 17:50 2.77500000 2.77400000 2.77300000 2.77500000 2.76961303 0.00391876 4 1520531460 2018.03.08 17:51 2.77300000 2.77200000 2.77200000 2.77300000 2.76984036 0.00373423 2 1520531520 2018.03.08 17:52 2.77100000 2.76900000 2.76800000 2.77300000 2.76976033 0.00328300 11 1520531580 2018.03.08 17:53 2.76800000 2.76700000 2.76500000 2.76800000 2.76949744 0.00312217 18 1520531640 2018.03.08 17:54 2.76600000 2.76500000 2.76400000 2.76600000 2.76906911 0.00309693 10 1520531700 2018.03.08 17:55 2.76500000 2.76400000 2.76300000 2.76500000 2.76858634 0.00320351 11 1520531760 2018.03.08 17:56 2.76500000 2.76500000 2.76500000 2.76500000 2.76824478 0.00333839 1 1520531880 2018.03.08 17:58 2.76400000 2.76500000 2.76300000 2.76500000 2.76793576 0.00347950 7 1520531940 2018.03.08 17:59 2.76400000 2.76300000 2.76300000 2.76500000 2.76746568 0.00375809 11 1520532000 2018.03.08 18:00 2.76300000 2.76100000 2.76100000 2.76300000 2.76684991 0.00418901 20 1520532060 2018.03.08 18:01 2.76100000 2.76100000 2.76100000 2.76200000 2.76629277 0.00454678 7 1520532120 2018.03.08 18:02 2.76200000 2.76400000 2.76200000 2.76400000 2.76607441 0.00460543 7 1520532180 2018.03.08 18:03 2.76400000 2.76500000 2.76300000 2.76600000 2.76597209 0.00462434 16 1520532240 2018.03.08 18:04 2.76400000 2.76500000 2.76400000 2.76500000 2.76587951 0.00465316 2 1520532300 2018.03.08 18:05 2.76400000 2.76600000 2.76400000 2.76600000 2.76589098 0.00464287 4 1520532360 2018.03.08 18:06 2.76600000 2.76700000 2.76600000 2.76700000 2.76599660 0.00459444 6 1520532420 2018.03.08 18:07 2.76700000 2.76800000 2.76700000 2.76800000 2.76618740 0.00451847 4 1520532480 2018.03.08 18:08 2.76700000 2.76800000 2.76600000 2.76900000 2.76636003 0.00394558 23 1520532540 2018.03.08 18:09 2.76700000 2.76900000 2.76700000 2.76900000 2.76661146 0.00369175 7 1520532600 2018.03.08 18:10 2.76900000 2.76700000 2.76700000 2.76900000 2.76664846 0.00318532 8 1520532660 2018.03.08 18:11 2.76700000 2.76800000 2.76700000 2.76900000 2.76677718 0.00278060 9 1520532720 2018.03.08 18:12 2.76900000 2.76700000 2.76600000 2.76900000 2.76679840 0.00253308 13 1520532780 2018.03.08 18:13 2.76800000 2.76600000 2.76500000 2.76800000 2.76672236 0.00245396 5 1520532840 2018.03.08 18:14 2.76600000 2.76600000 2.76600000 2.76600000 2.76665357 0.00242502 6 1520533020 2018.03.08 18:17 2.76500000 2.76500000 2.76500000 2.76600000 2.76649608 0.00235418 3 1520533080 2018.03.08 18:18 2.76600000 2.76600000 2.76500000 2.76600000 2.76644884 0.00227168 8 1520533140 2018.03.08 18:19 2.76700000 2.76500000 2.76400000 2.76700000 2.76631085 0.00222381 7 1520533200 2018.03.08 18:20 2.76500000 2.77100000 2.76500000 2.77100000 2.76675744 0.00255445 20 1520533260 2018.03.08 18:21 2.77200000 2.77100000 2.77100000 2.77200000 2.76716149 0.00269298 6 1520533320 2018.03.08 18:22 2.77100000 2.77200000 2.77000000 2.77200000 2.76762230 0.00265027 11 1520533380 2018.03.08 18:23 2.77200000 2.77200000 2.77100000 2.77300000 2.76803923 0.00247964 13 1520533440 2018.03.08 18:24 2.77300000 2.76800000 2.76800000 2.77300000 2.76803549 0.00230860 11 1520533500 2018.03.08 18:25 2.76800000 2.76900000 2.76800000 2.76900000 2.76812735 0.00222871 3 1520533560 2018.03.08 18:26 2.76800000 2.76800000 2.76800000 2.76800000 2.76811522 0.00211537 1 1520533620 2018.03.08 18:27 2.76700000 2.76800000 2.76600000 2.76800000 2.76810425 0.00206166 18 1520533680 2018.03.08 18:28 2.76900000 2.76900000 2.76900000 2.76900000 2.76818956 0.00205647 1 1520533740 2018.03.08 18:29 2.76800000 2.76800000 2.76800000 2.76800000 2.76817150 0.00205620 1 1520533800 2018.03.08 18:30 2.76900000 2.76900000 2.76900000 2.76900000 2.76825041 0.00206459 1 1520533860 2018.03.08 18:31 2.76800000 2.76800000 2.76800000 2.76800000 2.76822656 0.00205751 1 1520533920 2018.03.08 18:32 2.76900000 2.76800000 2.76800000 2.76900000 2.76820498 0.00203961 4 1520534040 2018.03.08 18:34 2.76900000 2.76900000 2.76800000 2.76900000 2.76828070 0.00204657 10 1520534100 2018.03.08 18:35 2.77000000 2.77000000 2.77000000 2.77000000 2.76844444 0.00205961 4 1520534160 2018.03.08 18:36 2.77000000 2.76900000 2.76900000 2.77000000 2.76849735 0.00198753 5 1520534220 2018.03.08 18:37 2.77000000 2.76800000 2.76800000 2.77000000 2.76844998 0.00191507 4 1520534280 2018.03.08 18:38 2.76900000 2.76800000 2.76800000 2.77000000 2.76840713 0.00176475 4 1520534340 2018.03.08 18:39 2.76800000 2.76800000 2.76800000 2.76800000 2.76836835 0.00169489 2 1520534400 2018.03.08 18:40 2.76800000 2.77000000 2.76800000 2.77000000 2.76852375 0.00148986 6 1520534460 2018.03.08 18:41 2.77100000 2.77100000 2.77100000 2.77200000 2.76875958 0.00140710 9 1520534520 2018.03.08 18:42 2.77200000 2.77200000 2.77100000 2.77200000 2.76906819 0.00144131 8 1520534580 2018.03.08 18:43 2.77200000 2.77200000 2.77200000 2.77200000 2.76934741 0.00144282 4 1520534640 2018.03.08 18:44 2.77100000 2.77000000 2.77000000 2.77100000 2.76940956 0.00133635 2 1520534700 2018.03.08 18:45 2.77000000 2.77000000 2.76900000 2.77000000 2.76946580 0.00131554 9 1520534760 2018.03.08 18:46 2.77000000 2.76900000 2.76900000 2.77100000 2.76942144 0.00130730 5 1520534820 2018.03.08 18:47 2.77000000 2.77000000 2.77000000 2.77000000 2.76947654 0.00128108 5 1520534940 2018.03.08 18:49 2.77100000 2.77100000 2.77100000 2.77100000 2.76962163 0.00129497 1 1520535000 2018.03.08 18:50 2.77100000 2.77200000 2.77100000 2.77200000 2.76984814 0.00141477 4 1520535060 2018.03.08 18:51 2.77200000 2.77100000 2.77100000 2.77200000 2.76995784 0.00138950 4 1520535180 2018.03.08 18:53 2.77000000 2.77100000 2.77000000 2.77100000 2.77005709 0.00140371 3 1520535240 2018.03.08 18:54 2.77200000 2.77200000 2.77100000 2.77200000 2.77024213 0.00140869 8 1520535300 2018.03.08 18:55 2.77200000 2.77200000 2.77100000 2.77200000 2.77040955 0.00138310 11 1520535360 2018.03.08 18:56 2.77200000 2.77300000 2.77200000 2.77300000 2.77065626 0.00147988 6 1520535420 2018.03.08 18:57 2.77200000 2.77100000 2.77100000 2.77300000 2.77068900 0.00147842 4 1520535480 2018.03.08 18:58 2.77200000 2.77200000 2.77200000 2.77200000 2.77081385 0.00146777 2 1520535540 2018.03.08 18:59 2.77100000 2.77000000 2.77000000 2.77100000 2.77073634 0.00133704 6 1520535600 2018.03.08 19:00 2.77100000 2.77100000 2.77100000 2.77100000 2.77076145 0.00118710 6 1520535660 2018.03.08 19:01 2.77000000 2.77200000 2.77000000 2.77200000 2.77087941 0.00101915 5 1520535720 2018.03.08 19:02 2.77200000 2.77200000 2.77200000 2.77300000 2.77098613 0.00100287 3 1520535780 2018.03.08 19:03 2.77100000 2.77000000 2.77000000 2.77100000 2.77089222 0.00104592 7 1520535900 2018.03.08 19:05 2.77100000 2.77100000 2.77100000 2.77100000 2.77090248 0.00101440 1 1520535960 2018.03.08 19:06 2.77000000 2.76900000 2.76900000 2.77000000 2.77072129 0.00109536 2 1520536020 2018.03.08 19:07 2.77000000 2.77000000 2.76900000 2.77100000 2.77065260 0.00111173 9 1520536200 2018.03.08 19:10 2.77100000 2.77100000 2.77100000 2.77100000 2.77068568 0.00109489 4 1520536260 2018.03.08 19:11 2.77200000 2.77200000 2.77200000 2.77200000 2.77081086 0.00102104 5 1520536320 2018.03.08 19:12 2.77100000 2.77000000 2.77000000 2.77200000 2.77073363 0.00104922 6 1520536380 2018.03.08 19:13 2.77100000 2.76900000 2.76900000 2.77100000 2.77056852 0.00117444 5 1520536500 2018.03.08 19:15 2.76800000 2.76900000 2.76700000 2.76900000 2.77041914 0.00123338 4 1520536560 2018.03.08 19:16 2.76800000 2.76800000 2.76800000 2.76800000 2.77018875 0.00141510 1 1520536620 2018.03.08 19:17 2.76900000 2.77000000 2.76900000 2.77000000 2.77017077 0.00141070 3 1520536680 2018.03.08 19:18 2.77100000 2.77200000 2.77100000 2.77200000 2.77034498 0.00135500 10 1520536740 2018.03.08 19:19 2.77200000 2.77200000 2.77200000 2.77200000 2.77050260 0.00132248 1 1520536800 2018.03.08 19:20 2.77300000 2.77400000 2.77300000 2.77400000 2.77083569 0.00141239 2 1520536860 2018.03.08 19:21 2.77300000 2.77200000 2.77200000 2.77300000 2.77094658 0.00144274 5 1520536920 2018.03.08 19:22 2.77300000 2.77300000 2.77300000 2.77300000 2.77114214 0.00152080 2 1520536980 2018.03.08 19:23 2.77400000 2.77400000 2.77300000 2.77400000 2.77141432 0.00166740 5 1520537040 2018.03.08 19:24 2.77400000 2.77300000 2.77300000 2.77500000 2.77156533 0.00173205 9 1520537100 2018.03.08 19:25 2.77400000 2.77400000 2.77400000 2.77400000 2.77179721 0.00186733 2 1520537160 2018.03.08 19:26 2.77300000 2.77300000 2.77300000 2.77300000 2.77191176 0.00191944 1 1520537220 2018.03.08 19:27 2.77200000 2.77200000 2.77100000 2.77300000 2.77192016 0.00187365 12 1520537280 2018.03.08 19:28 2.77200000 2.77300000 2.77200000 2.77300000 2.77202300 0.00190356 6 1520537340 2018.03.08 19:29 2.77200000 2.77400000 2.77200000 2.77400000 2.77221129 0.00187091 6 1520537400 2018.03.08 19:30 2.77400000 2.77400000 2.77300000 2.77400000 2.77238164 0.00187984 8 1520537460 2018.03.08 19:31 2.77300000 2.77300000 2.77300000 2.77400000 2.77244053 0.00187083 3 1520537520 2018.03.08 19:32 2.77400000 2.77300000 2.77300000 2.77400000 2.77249382 0.00188284 2 1520537580 2018.03.08 19:33 2.77400000 2.77300000 2.77300000 2.77400000 2.77254202 0.00180908 3 1520537700 2018.03.08 19:35 2.77400000 2.77400000 2.77400000 2.77500000 2.77268088 0.00166815 3 1520537760 2018.03.08 19:36 2.77500000 2.77500000 2.77500000 2.77600000 2.77290175 0.00153959 3 1520537820 2018.03.08 19:37 2.77400000 2.77400000 2.77400000 2.77500000 2.77300634 0.00109488 7 1520537880 2018.03.08 19:38 2.77500000 2.77500000 2.77500000 2.77600000 2.77319622 0.00092258 11 1520537940 2018.03.08 19:39 2.77400000 2.77400000 2.77400000 2.77500000 2.77327277 0.00088256 3 1520538060 2018.03.08 19:41 2.77500000 2.77600000 2.77500000 2.77600000 2.77353250 0.00097021 6 1520538120 2018.03.08 19:42 2.77500000 2.77600000 2.77500000 2.77600000 2.77376750 0.00108987 3 1520538180 2018.03.08 19:43 2.77600000 2.77600000 2.77600000 2.77700000 2.77398012 0.00111732 4 1520538240 2018.03.08 19:44 2.77600000 2.77700000 2.77600000 2.77700000 2.77426773 0.00128116 7 1520538300 2018.03.08 19:45 2.77600000 2.77700000 2.77600000 2.77700000 2.77452795 0.00143595 10 1520538360 2018.03.08 19:46 2.77700000 2.77700000 2.77700000 2.77700000 2.77476338 0.00152295 1 1520538420 2018.03.08 19:47 2.77600000 2.77700000 2.77600000 2.77800000 2.77497639 0.00162297 21 1520538480 2018.03.08 19:48 2.77700000 2.77700000 2.77700000 2.77800000 2.77516912 0.00165207 4 1520538540 2018.03.08 19:49 2.77700000 2.77700000 2.77700000 2.77700000 2.77534349 0.00156502 6 1520538600 2018.03.08 19:50 2.77700000 2.77800000 2.77700000 2.77800000 2.77559649 0.00160881 3 1520538660 2018.03.08 19:51 2.77900000 2.77900000 2.77800000 2.77900000 2.77592063 0.00177280 3 1520538720 2018.03.08 19:52 2.77800000 2.77800000 2.77700000 2.77800000 2.77611867 0.00180598 13 1520538780 2018.03.08 19:53 2.77800000 2.77800000 2.77800000 2.77800000 2.77629784 0.00173463 6 1520538840 2018.03.08 19:54 2.77700000 2.77700000 2.77700000 2.77800000 2.77636471 0.00158135 3 1520538960 2018.03.08 19:56 2.77800000 2.77800000 2.77800000 2.77800000 2.77652045 0.00143193 1 1520539020 2018.03.08 19:57 2.77700000 2.77600000 2.77500000 2.77700000 2.77647089 0.00132539 6 1520539080 2018.03.08 19:58 2.77500000 2.77400000 2.77400000 2.77500000 2.77623556 0.00143051 2 1520539140 2018.03.08 19:59 2.77500000 2.77400000 2.77400000 2.77500000 2.77602265 0.00149184 3 1520539200 2018.03.08 20:00 2.77300000 2.77300000 2.77300000 2.77400000 2.77573478 0.00172019 3 1520539320 2018.03.08 20:02 2.77400000 2.77400000 2.77300000 2.77400000 2.77556956 0.00179518 4 1520539380 2018.03.08 20:03 2.77500000 2.77500000 2.77500000 2.77500000 2.77551532 0.00182282 1 1520539500 2018.03.08 20:05 2.77500000 2.77600000 2.77500000 2.77600000 2.77556148 0.00180087 2 1520539560 2018.03.08 20:06 2.77700000 2.77700000 2.77700000 2.77700000 2.77569848 0.00176417 1 1520539680 2018.03.08 20:08 2.77600000 2.77600000 2.77600000 2.77700000 2.77572720 0.00172993 3 1520539800 2018.03.08 20:10 2.77500000 2.77500000 2.77500000 2.77600000 2.77565794 0.00173846 8 1520540100 2018.03.08 20:15 2.77400000 2.77400000 2.77400000 2.77400000 2.77550004 0.00180276 1 1520540160 2018.03.08 20:16 2.77500000 2.77500000 2.77500000 2.77500000 2.77545242 0.00179014 1 1520540400 2018.03.08 20:20 2.77400000 2.77400000 2.77400000 2.77400000 2.77531409 0.00182573 1 1520540520 2018.03.08 20:22 2.77500000 2.77400000 2.77400000 2.77500000 2.77518894 0.00184453 2 1520540580 2018.03.08 20:23 2.77500000 2.77600000 2.77500000 2.77600000 2.77526619 0.00172476 2 1520540640 2018.03.08 20:24 2.77500000 2.77600000 2.77500000 2.77600000 2.77533607 0.00150893 5 1520540700 2018.03.08 20:25 2.77500000 2.77600000 2.77500000 2.77600000 2.77539930 0.00139284 4 1520540820 2018.03.08 20:27 2.77700000 2.77500000 2.77400000 2.77700000 2.77536127 0.00126486 7 1520540880 2018.03.08 20:28 2.77400000 2.77400000 2.77400000 2.77500000 2.77523163 0.00122773 3 1520540940 2018.03.08 20:29 2.77500000 2.77300000 2.77300000 2.77500000 2.77501909 0.00112076 7 1520541000 2018.03.08 20:30 2.77200000 2.77000000 2.77000000 2.77200000 2.77454108 0.00149919 11 1520541060 2018.03.08 20:31 2.77100000 2.77400000 2.77100000 2.77400000 2.77448955 0.00150038 8 1520541120 2018.03.08 20:32 2.77300000 2.77500000 2.77300000 2.77600000 2.77453817 0.00149794 7 1520541240 2018.03.08 20:34 2.77600000 2.77500000 2.77500000 2.77600000 2.77458215 0.00145736 11 1520541300 2018.03.08 20:35 2.77400000 2.77500000 2.77400000 2.77500000 2.77462195 0.00145048 4 1520541480 2018.03.08 20:38 2.77400000 2.77500000 2.77400000 2.77500000 2.77465795 0.00144775 2 1520541540 2018.03.08 20:39 2.77600000 2.77600000 2.77600000 2.77600000 2.77478577 0.00144526 1 1520541600 2018.03.08 20:40 2.77500000 2.77600000 2.77500000 2.77600000 2.77490141 0.00139663 2 1520541660 2018.03.08 20:41 2.77500000 2.77400000 2.77400000 2.77500000 2.77481556 0.00137349 2 1520541720 2018.03.08 20:42 2.77300000 2.77400000 2.77300000 2.77400000 2.77473789 0.00137215 2 1520541780 2018.03.08 20:43 2.77500000 2.77400000 2.77400000 2.77500000 2.77466761 0.00136431 2 1520541840 2018.03.08 20:44 2.77500000 2.77500000 2.77500000 2.77500000 2.77469927 0.00136740 1 1520541900 2018.03.08 20:45 2.77400000 2.77400000 2.77400000 2.77500000 2.77463267 0.00136174 8 1520541960 2018.03.08 20:46 2.77400000 2.77500000 2.77400000 2.77500000 2.77466765 0.00135815 3 1520542020 2018.03.08 20:47 2.77400000 2.77400000 2.77400000 2.77400000 2.77460407 0.00132696 3 1520542080 2018.03.08 20:48 2.77500000 2.77400000 2.77400000 2.77500000 2.77454654 0.00128898 2 1520542140 2018.03.08 20:49 2.77400000 2.77400000 2.77400000 2.77400000 2.77449449 0.00124412 2 1520542260 2018.03.08 20:51 2.77300000 2.77400000 2.77300000 2.77400000 2.77444739 0.00123550 4 1520542320 2018.03.08 20:52 2.77400000 2.77400000 2.77400000 2.77500000 2.77440478 0.00122941 5 1520542440 2018.03.08 20:54 2.77500000 2.77400000 2.77400000 2.77500000 2.77436623 0.00118928 4 1520542500 2018.03.08 20:55 2.77500000 2.77400000 2.77400000 2.77500000 2.77433135 0.00069169 11 1520542560 2018.03.08 20:56 2.77400000 2.77400000 2.77400000 2.77500000 2.77429980 0.00070006 4 1520542680 2018.03.08 20:58 2.77300000 2.77400000 2.77300000 2.77400000 2.77427124 0.00069243 2 1520542740 2018.03.08 20:59 2.77400000 2.77400000 2.77400000 2.77400000 2.77424541 0.00068110 1 1520542800 2018.03.08 21:00 2.77400000 2.77400000 2.77300000 2.77400000 2.77422204 0.00066624 4 1520542860 2018.03.08 21:01 2.77300000 2.77300000 2.77300000 2.77400000 2.77410565 0.00071298 5 1520542920 2018.03.08 21:02 2.77400000 2.77400000 2.77400000 2.77400000 2.77409559 0.00057486 2 1520542980 2018.03.08 21:03 2.77400000 2.77400000 2.77300000 2.77400000 2.77408649 0.00038579 3 1520543040 2018.03.08 21:04 2.77300000 2.77300000 2.77300000 2.77400000 2.77398301 0.00044754 6 1520543100 2018.03.08 21:05 2.77400000 2.77300000 2.77300000 2.77400000 2.77388939 0.00050117 5 1520543160 2018.03.08 21:06 2.77300000 2.77300000 2.77300000 2.77400000 2.77380469 0.00054689 5 1520543220 2018.03.08 21:07 2.77400000 2.77400000 2.77300000 2.77400000 2.77382329 0.00047772 9 1520543280 2018.03.08 21:08 2.77300000 2.77400000 2.77300000 2.77400000 2.77384012 0.00047707 2 1520543460 2018.03.08 21:11 2.77400000 2.77300000 2.77300000 2.77400000 2.77376011 0.00043313 2 1520543520 2018.03.08 21:12 2.77400000 2.77400000 2.77400000 2.77400000 2.77378295 0.00043426 1 1520543580 2018.03.08 21:13 2.77400000 2.77400000 2.77400000 2.77400000 2.77380363 0.00043632 1 1520543640 2018.03.08 21:14 2.77400000 2.77300000 2.77300000 2.77400000 2.77372709 0.00045906 2 1520543700 2018.03.08 21:15 2.77400000 2.77400000 2.77400000 2.77400000 2.77375308 0.00046132 1 1520543760 2018.03.08 21:16 2.77400000 2.77400000 2.77400000 2.77400000 2.77377660 0.00046462 2 1520543820 2018.03.08 21:17 2.77500000 2.77600000 2.77500000 2.77600000 2.77398835 0.00070390 3 1520543880 2018.03.08 21:18 2.77600000 2.77700000 2.77600000 2.77700000 2.77427517 0.00102627 2 1520543940 2018.03.08 21:19 2.77700000 2.77800000 2.77700000 2.77800000 2.77462992 0.00139922 4 1520544000 2018.03.08 21:20 2.77800000 2.77800000 2.77800000 2.77800000 2.77495088 0.00166990 2 1520544060 2018.03.08 21:21 2.77700000 2.77700000 2.77700000 2.77800000 2.77514603 0.00177971 8 1520544120 2018.03.08 21:22 2.77700000 2.77600000 2.77600000 2.77700000 2.77522736 0.00179822 5 1520544180 2018.03.08 21:23 2.77600000 2.77700000 2.77600000 2.77700000 2.77539619 0.00182083 2 1520544240 2018.03.08 21:24 2.77700000 2.77700000 2.77700000 2.77700000 2.77554893 0.00187249 1 1520544300 2018.03.08 21:25 2.77700000 2.77700000 2.77700000 2.77700000 2.77568713 0.00190649 1 1520544360 2018.03.08 21:26 2.77600000 2.77500000 2.77500000 2.77600000 2.77562169 0.00179939 3 1520544420 2018.03.08 21:27 2.77400000 2.77300000 2.77300000 2.77400000 2.77537200 0.00175772 7 1520544480 2018.03.08 21:28 2.77200000 2.77000000 2.76900000 2.77300000 2.77486038 0.00204535 31 1520544540 2018.03.08 21:29 2.77100000 2.77100000 2.77100000 2.77200000 2.77449273 0.00224853 3 1520544600 2018.03.08 21:30 2.77200000 2.77100000 2.77100000 2.77300000 2.77416009 0.00243629 8 1520544660 2018.03.08 21:31 2.77000000 2.77100000 2.77000000 2.77200000 2.77385913 0.00259865 4 1520544720 2018.03.08 21:32 2.77200000 2.77300000 2.77100000 2.77300000 2.77377730 0.00262999 7 1520544840 2018.03.08 21:34 2.77400000 2.77400000 2.77400000 2.77400000 2.77379851 0.00262343 4 1520545020 2018.03.08 21:37 2.77300000 2.77300000 2.77300000 2.77400000 2.77372246 0.00264765 7 1520545080 2018.03.08 21:38 2.77200000 2.77100000 2.77100000 2.77300000 2.77346318 0.00279666 7 1520545140 2018.03.08 21:39 2.77100000 2.77000000 2.77000000 2.77100000 2.77313336 0.00300573 2 1520545320 2018.03.08 21:42 2.77100000 2.76900000 2.76900000 2.77100000 2.77273970 0.00319942 3 1520545380 2018.03.08 21:43 2.76900000 2.76700000 2.76700000 2.76900000 2.77219306 0.00346362 6 1520545440 2018.03.08 21:44 2.76800000 2.76800000 2.76700000 2.76900000 2.77179372 0.00345164 8 1520545500 2018.03.08 21:45 2.76900000 2.76800000 2.76800000 2.76900000 2.77143242 0.00335801 5 1520545620 2018.03.08 21:47 2.76700000 2.76700000 2.76700000 2.76700000 2.77101028 0.00335881 1 1520545680 2018.03.08 21:48 2.76800000 2.76800000 2.76800000 2.76900000 2.77072359 0.00329436 3 1520545740 2018.03.08 21:49 2.76900000 2.76900000 2.76800000 2.76900000 2.77055944 0.00303022 10 1520545800 2018.03.08 21:50 2.76800000 2.76900000 2.76800000 2.76900000 2.77041092 0.00270066 3 1520545860 2018.03.08 21:51 2.76900000 2.76900000 2.76900000 2.76900000 2.77027655 0.00228266 1 1520545920 2018.03.08 21:52 2.76800000 2.76800000 2.76700000 2.76900000 2.77005973 0.00206387 8 1520545980 2018.03.08 21:53 2.76700000 2.76700000 2.76600000 2.76700000 2.76976833 0.00203507 7 1520546040 2018.03.08 21:54 2.76600000 2.76700000 2.76600000 2.76700000 2.76950468 0.00210951 6 1520546100 2018.03.08 21:55 2.76800000 2.76800000 2.76700000 2.76800000 2.76936138 0.00210419 10 1520546160 2018.03.08 21:56 2.76800000 2.76800000 2.76800000 2.76800000 2.76923172 0.00208830 1 1520546220 2018.03.08 21:57 2.76900000 2.77000000 2.76900000 2.77000000 2.76930489 0.00206191 5 1520546280 2018.03.08 21:58 2.76900000 2.76900000 2.76900000 2.77000000 2.76927585 0.00188512 3 1520546340 2018.03.08 21:59 2.77000000 2.76900000 2.76900000 2.77000000 2.76924958 0.00155307 3 1520546400 2018.03.08 22:00 2.76900000 2.77000000 2.76900000 2.77000000 2.76932105 0.00135721 3 1520546460 2018.03.08 22:01 2.77000000 2.77000000 2.77000000 2.77000000 2.76938571 0.00135443 1 1520546520 2018.03.08 22:02 2.76900000 2.76900000 2.76900000 2.76900000 2.76934898 0.00132501 3 1520546580 2018.03.08 22:03 2.76900000 2.76900000 2.76800000 2.76900000 2.76931574 0.00130269 3 1520546640 2018.03.08 22:04 2.76900000 2.76900000 2.76900000 2.77000000 2.76928567 0.00117844 5 1520546760 2018.03.08 22:06 2.77000000 2.77000000 2.77000000 2.77000000 2.76935370 0.00119277 1 1520546880 2018.03.08 22:08 2.77000000 2.77000000 2.76900000 2.77100000 2.76941525 0.00119585 10 1520546940 2018.03.08 22:09 2.76900000 2.77000000 2.76900000 2.77100000 2.76947094 0.00110271 9 1520547000 2018.03.08 22:10 2.77100000 2.77100000 2.77100000 2.77100000 2.76961657 0.00116983 1 1520547060 2018.03.08 22:11 2.77100000 2.77100000 2.77100000 2.77200000 2.76974832 0.00125916 3 1520547120 2018.03.08 22:12 2.77200000 2.77000000 2.77000000 2.77200000 2.76977229 0.00125997 7 1520547180 2018.03.08 22:13 2.76900000 2.76800000 2.76800000 2.76900000 2.76960350 0.00123821 4 1520547240 2018.03.08 22:14 2.76900000 2.76900000 2.76900000 2.76900000 2.76954603 0.00117462 1 1520547300 2018.03.08 22:15 2.76900000 2.76900000 2.76900000 2.77000000 2.76949402 0.00102355 3 1520547480 2018.03.08 22:18 2.76900000 2.76900000 2.76900000 2.76900000 2.76944697 0.00086151 3 1520547540 2018.03.08 22:19 2.76900000 2.76900000 2.76900000 2.76900000 2.76940441 0.00080596 2 1520547600 2018.03.08 22:20 2.76900000 2.77000000 2.76900000 2.77000000 2.76946113 0.00074525 2 1520547660 2018.03.08 22:21 2.76900000 2.76900000 2.76900000 2.77000000 2.76941721 0.00074623 4 1520547720 2018.03.08 22:22 2.76900000 2.76900000 2.76900000 2.76900000 2.76937748 0.00075167 1 1520547780 2018.03.08 22:23 2.76800000 2.76800000 2.76800000 2.76800000 2.76924629 0.00083006 1 1520547840 2018.03.08 22:24 2.76900000 2.76800000 2.76800000 2.76900000 2.76912759 0.00088146 2 1520547900 2018.03.08 22:25 2.76900000 2.76900000 2.76900000 2.76900000 2.76911544 0.00086259 1 1520547960 2018.03.08 22:26 2.76800000 2.76800000 2.76800000 2.76800000 2.76900921 0.00091950 1 1520548020 2018.03.08 22:27 2.76800000 2.76700000 2.76700000 2.76800000 2.76881786 0.00106669 4 1520548080 2018.03.08 22:28 2.76700000 2.76800000 2.76700000 2.76800000 2.76873997 0.00110437 2 1520548140 2018.03.08 22:29 2.76700000 2.76700000 2.76700000 2.76700000 2.76857425 0.00117842 1 1520548200 2018.03.08 22:30 2.76700000 2.76700000 2.76600000 2.76700000 2.76842433 0.00122521 3 1520548380 2018.03.08 22:33 2.76400000 2.76400000 2.76400000 2.76400000 2.76800296 0.00161154 1 1520548440 2018.03.08 22:34 2.76500000 2.76500000 2.76400000 2.76500000 2.76771697 0.00167132 6 1520548500 2018.03.08 22:35 2.76500000 2.76400000 2.76400000 2.76500000 2.76736297 0.00177896 2 1520548560 2018.03.08 22:36 2.76400000 2.76300000 2.76300000 2.76400000 2.76694745 0.00201378 2 1520548680 2018.03.08 22:38 2.76400000 2.76400000 2.76400000 2.76400000 2.76666674 0.00217049 1 1520548800 2018.03.08 22:40 2.76400000 2.76400000 2.76400000 2.76400000 2.76641276 0.00224801 2 1520548860 2018.03.08 22:41 2.76400000 2.76400000 2.76400000 2.76400000 2.76618298 0.00228926 4 1520548920 2018.03.08 22:42 2.76400000 2.76400000 2.76400000 2.76400000 2.76597507 0.00229740 2 1520548980 2018.03.08 22:43 2.76500000 2.76500000 2.76400000 2.76500000 2.76588221 0.00222403 4 1520549040 2018.03.08 22:44 2.76500000 2.76500000 2.76500000 2.76500000 2.76579819 0.00204477 3 1520549100 2018.03.08 22:45 2.76600000 2.76500000 2.76500000 2.76600000 2.76572217 0.00192915 2 1520549280 2018.03.08 22:48 2.76600000 2.76600000 2.76600000 2.76600000 2.76574863 0.00178536 1 1520549400 2018.03.08 22:50 2.76500000 2.76700000 2.76500000 2.76700000 2.76586781 0.00174303 7 1520549460 2018.03.08 22:51 2.76700000 2.76700000 2.76700000 2.76700000 2.76597564 0.00171276 2 1520549520 2018.03.08 22:52 2.76600000 2.76700000 2.76600000 2.76700000 2.76607320 0.00161902 3 1520549580 2018.03.08 22:53 2.76800000 2.76800000 2.76700000 2.76800000 2.76625670 0.00168728 3 1520549640 2018.03.08 22:54 2.76700000 2.76800000 2.76700000 2.76800000 2.76642273 0.00179357 6 1520549700 2018.03.08 22:55 2.76700000 2.76500000 2.76500000 2.76700000 2.76628723 0.00171711 7 1520549760 2018.03.08 22:56 2.76500000 2.76500000 2.76400000 2.76600000 2.76616464 0.00167067 17 1520549940 2018.03.08 22:59 2.76400000 2.76400000 2.76400000 2.76500000 2.76595848 0.00162336 7 1520550000 2018.03.08 23:00 2.76300000 2.76400000 2.76300000 2.76400000 2.76577196 0.00154504 4 1520550060 2018.03.08 23:01 2.76300000 2.76300000 2.76300000 2.76300000 2.76550796 0.00156730 1 1520550120 2018.03.08 23:02 2.76400000 2.76200000 2.76200000 2.76400000 2.76517387 0.00165234 6 1520550180 2018.03.08 23:03 2.76100000 2.76100000 2.76000000 2.76100000 2.76477636 0.00181804 8 1520550240 2018.03.08 23:04 2.76000000 2.76000000 2.76000000 2.76000000 2.76432147 0.00213384 1 1520550360 2018.03.08 23:06 2.76100000 2.76100000 2.76100000 2.76100000 2.76400514 0.00231179 1 1520550420 2018.03.08 23:07 2.76000000 2.76100000 2.76000000 2.76100000 2.76371893 0.00247060 4 1520550480 2018.03.08 23:08 2.76000000 2.76000000 2.76000000 2.76100000 2.76336475 0.00269400 3 1520550660 2018.03.08 23:11 2.76100000 2.76100000 2.76100000 2.76100000 2.76313954 0.00278216 1 1520550780 2018.03.08 23:13 2.76000000 2.76100000 2.76000000 2.76100000 2.76293577 0.00284726 2 1520550840 2018.03.08 23:14 2.76000000 2.76000000 2.76000000 2.76000000 2.76265617 0.00295744 1 1520550900 2018.03.08 23:15 2.76100000 2.76100000 2.76100000 2.76100000 2.76249844 0.00292446 1 1520551080 2018.03.08 23:18 2.76000000 2.76000000 2.76000000 2.76000000 2.76226050 0.00285007 1 1520551140 2018.03.08 23:19 2.76100000 2.76100000 2.76100000 2.76100000 2.76214045 0.00268088 1 1520551320 2018.03.08 23:22 2.76000000 2.76000000 2.76000000 2.76000000 2.76193660 0.00251835 1 1520551500 2018.03.08 23:25 2.76100000 2.76100000 2.76100000 2.76100000 2.76184740 0.00213495 1 1520551560 2018.03.08 23:26 2.76000000 2.76000000 2.76000000 2.76000000 2.76167145 0.00166200 1 1520551680 2018.03.08 23:28 2.76100000 2.76100000 2.76100000 2.76100000 2.76160751 0.00148115 1 1520551740 2018.03.08 23:29 2.76000000 2.76000000 2.76000000 2.76000000 2.76145441 0.00127107 1 1520552400 2018.03.08 23:40 2.76100000 2.76000000 2.76000000 2.76100000 2.76131590 0.00112382 2 1520552460 2018.03.08 23:41 2.76100000 2.76100000 2.76100000 2.76100000 2.76128581 0.00093520 1 1520552520 2018.03.08 23:42 2.76000000 2.76000000 2.76000000 2.76000000 2.76116335 0.00081078 1 1520552700 2018.03.08 23:45 2.76100000 2.76100000 2.76100000 2.76100000 2.76114779 0.00077773 1 1520552940 2018.03.08 23:49 2.76100000 2.76100000 2.76100000 2.76100000 2.76113372 0.00076696 1 1520553000 2018.03.08 23:50 2.76000000 2.76000000 2.76000000 2.76100000 2.76102575 0.00068836 8 1520553120 2018.03.08 23:52 2.76000000 2.75900000 2.75900000 2.76000000 2.76083282 0.00070289 2 1520553180 2018.03.08 23:53 2.75800000 2.75800000 2.75700000 2.75800000 2.76056303 0.00082413 8 1520553240 2018.03.08 23:54 2.75800000 2.75800000 2.75800000 2.76000000 2.76031893 0.00093496 11 1520553300 2018.03.08 23:55 2.75800000 2.75800000 2.75800000 2.75800000 2.76009808 0.00102460 2 1520553360 2018.03.08 23:56 2.75800000 2.75800000 2.75800000 2.75800000 2.75989826 0.00109087 1 1520553420 2018.03.08 23:57 2.75600000 2.75500000 2.75500000 2.75600000 2.75943176 0.00154115 2 1520553480 2018.03.08 23:58 2.75600000 2.75600000 2.75600000 2.75700000 2.75910493 0.00171087 7 1520557200 2018.03.09 01:00 2.75400000 2.75700000 2.75400000 2.75700000 2.75890446 0.00179078 10 1520557260 2018.03.09 01:01 2.75700000 2.75700000 2.75700000 2.75700000 2.75872308 0.00180399 2 1520557320 2018.03.09 01:02 2.75800000 2.75800000 2.75800000 2.75800000 2.75865421 0.00179861 1 1520557380 2018.03.09 01:03 2.75800000 2.75800000 2.75800000 2.75800000 2.75859191 0.00173300 4 1520557440 2018.03.09 01:04 2.75900000 2.76000000 2.75900000 2.76000000 2.75872601 0.00172206 2 1520557500 2018.03.09 01:05 2.76000000 2.76000000 2.76000000 2.76100000 2.75884734 0.00167242 3 1520557560 2018.03.09 01:06 2.76100000 2.75700000 2.75700000 2.76100000 2.75867141 0.00168674 7 1520557620 2018.03.09 01:07 2.75900000 2.75900000 2.75800000 2.75900000 2.75870270 0.00166458 7 1520557680 2018.03.09 01:08 2.75900000 2.76000000 2.75900000 2.76000000 2.75882625 0.00162986 6 1520557740 2018.03.09 01:09 2.75900000 2.75900000 2.75900000 2.75900000 2.75884280 0.00161301 1 1520557800 2018.03.09 01:10 2.76000000 2.76100000 2.76000000 2.76100000 2.75904825 0.00167493 5 1520557920 2018.03.09 01:12 2.76200000 2.76200000 2.76200000 2.76200000 2.75932937 0.00185414 1 1520557980 2018.03.09 01:13 2.76100000 2.76100000 2.76100000 2.76100000 2.75948848 0.00195659 1 1520558160 2018.03.09 01:16 2.76000000 2.76000000 2.76000000 2.76000000 2.75953719 0.00197948 1 1520558400 2018.03.09 01:20 2.75900000 2.75800000 2.75800000 2.75900000 2.75939079 0.00191451 2 1520558580 2018.03.09 01:23 2.75900000 2.75900000 2.75800000 2.75900000 2.75935357 0.00187684 4 1520558640 2018.03.09 01:24 2.75900000 2.75900000 2.75900000 2.75900000 2.75931990 0.00184236 1 1520558700 2018.03.09 01:25 2.76000000 2.76000000 2.76000000 2.76000000 2.75938467 0.00184441 1 1520558880 2018.03.09 01:28 2.75900000 2.75900000 2.75900000 2.75900000 2.75934804 0.00155600 1 1520558940 2018.03.09 01:29 2.75800000 2.75800000 2.75800000 2.75800000 2.75921965 0.00137997 1 1520559000 2018.03.09 01:30 2.75900000 2.75900000 2.75900000 2.76000000 2.75919873 0.00128841 3 1520559060 2018.03.09 01:31 2.76000000 2.76000000 2.76000000 2.76000000 2.75927504 0.00119713 1 1520559180 2018.03.09 01:33 2.75900000 2.75900000 2.75900000 2.75900000 2.75924885 0.00116741 1 1520559300 2018.03.09 01:35 2.76000000 2.76000000 2.76000000 2.76000000 2.75932039 0.00113237 1 1520559960 2018.03.09 01:46 2.76000000 2.76000000 2.76000000 2.76000000 2.75938511 0.00112392 2 1520560020 2018.03.09 01:47 2.76000000 2.76000000 2.76000000 2.76000000 2.75944367 0.00111945 1 1520560080 2018.03.09 01:48 2.76100000 2.76100000 2.76100000 2.76100000 2.75959189 0.00101079 1 1520560440 2018.03.09 01:54 2.76200000 2.76200000 2.76200000 2.76200000 2.75982124 0.00110830 1 1520560500 2018.03.09 01:55 2.76300000 2.76300000 2.76300000 2.76300000 2.76012398 0.00130972 1 1520560560 2018.03.09 01:56 2.76300000 2.76300000 2.76300000 2.76300000 2.76039788 0.00144885 1 1520560620 2018.03.09 01:57 2.76300000 2.76300000 2.76300000 2.76300000 2.76064570 0.00159044 1 1520560680 2018.03.09 01:58 2.76300000 2.76400000 2.76300000 2.76400000 2.76096516 0.00180538 2 1520560800 2018.03.09 02:00 2.76300000 2.76400000 2.76300000 2.76400000 2.76125419 0.00201082 2 1520560920 2018.03.09 02:02 2.76300000 2.76300000 2.76300000 2.76400000 2.76142046 0.00208064 4 1520561040 2018.03.09 02:04 2.76400000 2.76400000 2.76400000 2.76400000 2.76166613 0.00208416 1 1520561160 2018.03.09 02:06 2.76300000 2.76300000 2.76300000 2.76300000 2.76179317 0.00205228 1 1520561220 2018.03.09 02:07 2.76200000 2.76300000 2.76200000 2.76300000 2.76190810 0.00199954 4 1520561280 2018.03.09 02:08 2.76200000 2.76200000 2.76100000 2.76200000 2.76191686 0.00195545 5 1520561340 2018.03.09 02:09 2.76100000 2.76200000 2.76000000 2.76200000 2.76192477 0.00184472 5 1520561400 2018.03.09 02:10 2.76300000 2.76300000 2.76300000 2.76300000 2.76202718 0.00164505 1 1520561460 2018.03.09 02:11 2.76300000 2.76400000 2.76300000 2.76400000 2.76221506 0.00155940 2 1520561520 2018.03.09 02:12 2.76500000 2.76500000 2.76500000 2.76500000 2.76248030 0.00159576 1 1520561580 2018.03.09 02:13 2.76600000 2.76500000 2.76500000 2.76600000 2.76272027 0.00148675 7 1520561640 2018.03.09 02:14 2.76400000 2.76400000 2.76400000 2.76400000 2.76284215 0.00137599 2 1520561700 2018.03.09 02:15 2.76400000 2.76400000 2.76400000 2.76400000 2.76295242 0.00122954 1 1520561940 2018.03.09 02:19 2.76300000 2.76300000 2.76300000 2.76300000 2.76295695 0.00103604 3 1520562180 2018.03.09 02:23 2.76400000 2.76400000 2.76400000 2.76400000 2.76305629 0.00092636 1 1520562420 2018.03.09 02:27 2.76300000 2.76000000 2.76000000 2.76300000 2.76276521 0.00122311 6 1520562480 2018.03.09 02:28 2.76100000 2.76100000 2.76100000 2.76100000 2.76259710 0.00135037 1 1520562540 2018.03.09 02:29 2.76000000 2.76000000 2.76000000 2.76000000 2.76234976 0.00156136 2 1520562720 2018.03.09 02:32 2.75900000 2.76000000 2.75900000 2.76000000 2.76212597 0.00172891 2 1520562780 2018.03.09 02:33 2.76000000 2.76000000 2.76000000 2.76000000 2.76192350 0.00182015 1 1520562900 2018.03.09 02:35 2.76000000 2.76000000 2.76000000 2.76000000 2.76174031 0.00187807 1 1520562960 2018.03.09 02:36 2.76000000 2.76100000 2.76000000 2.76100000 2.76166980 0.00189029 2 1520563080 2018.03.09 02:38 2.76000000 2.76000000 2.76000000 2.76000000 2.76151077 0.00190658 1 1520563140 2018.03.09 02:39 2.76000000 2.76000000 2.76000000 2.76000000 2.76136689 0.00195298 1 1520563440 2018.03.09 02:44 2.75900000 2.75900000 2.75900000 2.75900000 2.76114147 0.00205658 2 1520563500 2018.03.09 02:45 2.75900000 2.75900000 2.75900000 2.75900000 2.76093752 0.00216596 1 1520563560 2018.03.09 02:46 2.76000000 2.76000000 2.76000000 2.76000000 2.76084823 0.00219207 1 1520563740 2018.03.09 02:49 2.76000000 2.76000000 2.76000000 2.76000000 2.76076745 0.00217103 1 1520563800 2018.03.09 02:50 2.76000000 2.76000000 2.76000000 2.76000000 2.76069436 0.00207274 1 1520563860 2018.03.09 02:51 2.76000000 2.76000000 2.76000000 2.76000000 2.76062823 0.00185424 1 1520564040 2018.03.09 02:54 2.76100000 2.76100000 2.76100000 2.76100000 2.76066364 0.00157436 1 1520564220 2018.03.09 02:57 2.76200000 2.76200000 2.76200000 2.76300000 2.76079091 0.00142066 5 1520564280 2018.03.09 02:58 2.76300000 2.76200000 2.76200000 2.76300000 2.76090606 0.00127815 7 1520564400 2018.03.09 03:00 2.76200000 2.76200000 2.76200000 2.76200000 2.76101025 0.00124873 1 1520564460 2018.03.09 03:01 2.76200000 2.76200000 2.76200000 2.76200000 2.76110451 0.00112955 1 1520564580 2018.03.09 03:03 2.76300000 2.76300000 2.76300000 2.76300000 2.76128503 0.00126857 1 1520564640 2018.03.09 03:04 2.76200000 2.76200000 2.76200000 2.76200000 2.76135312 0.00131220 2 1520564700 2018.03.09 03:05 2.76100000 2.76100000 2.76100000 2.76100000 2.76131949 0.00126245 2 1520564760 2018.03.09 03:06 2.76100000 2.76300000 2.76100000 2.76300000 2.76147954 0.00135049 4 1520564820 2018.03.09 03:07 2.76200000 2.76200000 2.76200000 2.76200000 2.76152911 0.00133524 1 1520565180 2018.03.09 03:13 2.76300000 2.76300000 2.76300000 2.76300000 2.76166919 0.00138347 1 1520565240 2018.03.09 03:14 2.76200000 2.76200000 2.76200000 2.76200000 2.76170070 0.00138952 1 1520565300 2018.03.09 03:15 2.76100000 2.76100000 2.76100000 2.76100000 2.76163397 0.00132224 1 1520565360 2018.03.09 03:16 2.76100000 2.76200000 2.76100000 2.76300000 2.76166883 0.00128298 4 1520565480 2018.03.09 03:18 2.76300000 2.76200000 2.76200000 2.76300000 2.76170037 0.00114463 2 1520565600 2018.03.09 03:20 2.76300000 2.76300000 2.76300000 2.76300000 2.76182414 0.00102851 1 1520565780 2018.03.09 03:23 2.76300000 2.76300000 2.76300000 2.76300000 2.76193613 0.00098921 1 1520565900 2018.03.09 03:25 2.76300000 2.76300000 2.76300000 2.76300000 2.76203745 0.00092474 1 1520566140 2018.03.09 03:29 2.76300000 2.76300000 2.76300000 2.76300000 2.76212912 0.00083117 1 1520566500 2018.03.09 03:35 2.76300000 2.76300000 2.76300000 2.76300000 2.76221206 0.00069924 1 1520566680 2018.03.09 03:38 2.76200000 2.76200000 2.76200000 2.76200000 2.76219186 0.00064938 2 1520566800 2018.03.09 03:40 2.76100000 2.76100000 2.76100000 2.76100000 2.76207835 0.00071900 1 1520566920 2018.03.09 03:42 2.76200000 2.76300000 2.76200000 2.76300000 2.76216613 0.00072658 2 1520567100 2018.03.09 03:45 2.76300000 2.76300000 2.76300000 2.76300000 2.76224555 0.00073376 1 1520567340 2018.03.09 03:49 2.76300000 2.76300000 2.76300000 2.76300000 2.76231740 0.00073947 3 1520567520 2018.03.09 03:52 2.76200000 2.76300000 2.76200000 2.76300000 2.76238241 0.00073506 5 1520567580 2018.03.09 03:53 2.76300000 2.76300000 2.76300000 2.76300000 2.76244123 0.00073998 1 1520567700 2018.03.09 03:55 2.76300000 2.76300000 2.76300000 2.76300000 2.76249444 0.00067126 1 1520567940 2018.03.09 03:59 2.76300000 2.76300000 2.76300000 2.76300000 2.76254259 0.00066900 3 1520568000 2018.03.09 04:00 2.76300000 2.76300000 2.76300000 2.76300000 2.76258615 0.00066347 1 1520568120 2018.03.09 04:02 2.76300000 2.76200000 2.76200000 2.76300000 2.76253033 0.00066924 4 1520568180 2018.03.09 04:03 2.76300000 2.76300000 2.76300000 2.76300000 2.76257506 0.00066379 1 1520568240 2018.03.09 04:04 2.76300000 2.76300000 2.76300000 2.76300000 2.76261553 0.00056315 2 1520568360 2018.03.09 04:06 2.76300000 2.76300000 2.76300000 2.76300000 2.76265215 0.00054505 1 1520568420 2018.03.09 04:07 2.76300000 2.76300000 2.76300000 2.76300000 2.76268528 0.00052265 1 1520568480 2018.03.09 04:08 2.76300000 2.76300000 2.76300000 2.76300000 2.76271525 0.00051690 1 1520568660 2018.03.09 04:11 2.76300000 2.76300000 2.76300000 2.76300000 2.76274237 0.00051315 2 1520568840 2018.03.09 04:14 2.76300000 2.76300000 2.76300000 2.76300000 2.76276690 0.00051097 1 1520568900 2018.03.09 04:15 2.76300000 2.76300000 2.76300000 2.76300000 2.76278910 0.00051002 1 1520568960 2018.03.09 04:16 2.76300000 2.76300000 2.76300000 2.76300000 2.76280919 0.00050998 1 1520569020 2018.03.09 04:17 2.76200000 2.76200000 2.76200000 2.76200000 2.76273212 0.00051440 2 1520569260 2018.03.09 04:21 2.76200000 2.76200000 2.76200000 2.76200000 2.76266240 0.00040335 1 1520569380 2018.03.09 04:23 2.76200000 2.76200000 2.76200000 2.76200000 2.76259931 0.00044752 1 1520569440 2018.03.09 04:24 2.76200000 2.76200000 2.76200000 2.76200000 2.76254224 0.00048028 1 1520569500 2018.03.09 04:25 2.76200000 2.76200000 2.76200000 2.76200000 2.76249059 0.00050384 1 1520569560 2018.03.09 04:26 2.76100000 2.76100000 2.76100000 2.76100000 2.76234863 0.00063497 2 1520570100 2018.03.09 04:35 2.76100000 2.76100000 2.76100000 2.76100000 2.76222019 0.00072684 1 1520570400 2018.03.09 04:40 2.76200000 2.76200000 2.76200000 2.76200000 2.76219922 0.00071442 1 1520570580 2018.03.09 04:43 2.76100000 2.76100000 2.76100000 2.76100000 2.76208501 0.00077312 1 1520570820 2018.03.09 04:47 2.76200000 2.76200000 2.76200000 2.76200000 2.76207691 0.00074818 1 1520571120 2018.03.09 04:52 2.76100000 2.76100000 2.76100000 2.76100000 2.76197435 0.00081454 3 1520571240 2018.03.09 04:54 2.76200000 2.76200000 2.76200000 2.76200000 2.76197679 0.00078091 1 1520571420 2018.03.09 04:57 2.76100000 2.76100000 2.76100000 2.76100000 2.76188376 0.00079797 1 1520571720 2018.03.09 05:02 2.76200000 2.76000000 2.76000000 2.76200000 2.76170436 0.00089880 2 1520571780 2018.03.09 05:03 2.76100000 2.76000000 2.76000000 2.76100000 2.76154204 0.00096257 2 1520571840 2018.03.09 05:04 2.76000000 2.75800000 2.75800000 2.76000000 2.76120470 0.00125169 15 1520571900 2018.03.09 05:05 2.75900000 2.76000000 2.75800000 2.76000000 2.76108997 0.00123940 10 1520571960 2018.03.09 05:06 2.76000000 2.75900000 2.75900000 2.76000000 2.76089092 0.00128667 2 1520572020 2018.03.09 05:07 2.76000000 2.76000000 2.76000000 2.76000000 2.76080607 0.00122760 1 1520572080 2018.03.09 05:08 2.75900000 2.75900000 2.75900000 2.75900000 2.76063407 0.00121414 1 1520572200 2018.03.09 05:10 2.75900000 2.76000000 2.75800000 2.76000000 2.76057368 0.00119105 5 1520572260 2018.03.09 05:11 2.75900000 2.75900000 2.75900000 2.76000000 2.76042381 0.00121287 3 1520572320 2018.03.09 05:12 2.75900000 2.75900000 2.75900000 2.76000000 2.76028820 0.00121395 6 1520572500 2018.03.09 05:15 2.76000000 2.76000000 2.76000000 2.76000000 2.76026076 0.00115562 1 1520572620 2018.03.09 05:17 2.76000000 2.76000000 2.76000000 2.76000000 2.76023592 0.00108982 1 1520572740 2018.03.09 05:19 2.76000000 2.76000000 2.76000000 2.76000000 2.76021345 0.00107712 1 1520572800 2018.03.09 05:20 2.75900000 2.75800000 2.75800000 2.75900000 2.76000265 0.00116178 6 1520572860 2018.03.09 05:21 2.75900000 2.75900000 2.75900000 2.75900000 2.75990716 0.00109089 2 1520572980 2018.03.09 05:23 2.76000000 2.76000000 2.76000000 2.76000000 2.75991600 0.00106389 2 1520573100 2018.03.09 05:25 2.75900000 2.75900000 2.75900000 2.75900000 2.75982876 0.00096259 1 1520573160 2018.03.09 05:26 2.75900000 2.75900000 2.75900000 2.75900000 2.75974983 0.00092868 1 1520573220 2018.03.09 05:27 2.75800000 2.75900000 2.75800000 2.75900000 2.75967842 0.00077439 2 1520573580 2018.03.09 05:33 2.75800000 2.75700000 2.75700000 2.75900000 2.75942333 0.00084708 7 1520573640 2018.03.09 05:34 2.75600000 2.75500000 2.75400000 2.75600000 2.75900206 0.00122475 5 1520573700 2018.03.09 05:35 2.75500000 2.75600000 2.75400000 2.75600000 2.75871615 0.00136639 6 1520573760 2018.03.09 05:36 2.75500000 2.75500000 2.75500000 2.75500000 2.75836223 0.00161565 1 1520573820 2018.03.09 05:37 2.75500000 2.74600000 2.73700000 2.75500000 2.75718488 0.00324544 33 1520573880 2018.03.09 05:38 2.74500000 2.74400000 2.74300000 2.74500000 2.75592917 0.00454698 13 1520573940 2018.03.09 05:39 2.74500000 2.74700000 2.74500000 2.74900000 2.75507878 0.00506083 17 1520574000 2018.03.09 05:40 2.74800000 2.74200000 2.74200000 2.74800000 2.75383318 0.00604111 11 1520574060 2018.03.09 05:41 2.74200000 2.74300000 2.73900000 2.74300000 2.75280145 0.00660485 16 1520574120 2018.03.09 05:42 2.74300000 2.74700000 2.74200000 2.74700000 2.75224893 0.00672992 11 1520574180 2018.03.09 05:43 2.74500000 2.74100000 2.74000000 2.74500000 2.75117760 0.00726958 20 1520574240 2018.03.09 05:44 2.74200000 2.74100000 2.74000000 2.74200000 2.75020831 0.00757915 8 1520574300 2018.03.09 05:45 2.74000000 2.74100000 2.74000000 2.74100000 2.74933133 0.00773539 3 1520574360 2018.03.09 05:46 2.74200000 2.74500000 2.74200000 2.74500000 2.74891882 0.00750884 10 1520574420 2018.03.09 05:47 2.74400000 2.74400000 2.74400000 2.74500000 2.74845036 0.00739604 3 1520574480 2018.03.09 05:48 2.74500000 2.74500000 2.74400000 2.74500000 2.74812175 0.00709917 5 1520574540 2018.03.09 05:49 2.74400000 2.74400000 2.74400000 2.74500000 2.74772921 0.00668163 6 1520574600 2018.03.09 05:50 2.74500000 2.74500000 2.74400000 2.74500000 2.74746928 0.00622651 4 1520574660 2018.03.09 05:51 2.74600000 2.74500000 2.74500000 2.74600000 2.74723411 0.00568401 8 1520574720 2018.03.09 05:52 2.74600000 2.74600000 2.74600000 2.74600000 2.74711658 0.00502910 2 1520574780 2018.03.09 05:53 2.74500000 2.74500000 2.74500000 2.74600000 2.74691500 0.00449018 3 1520574840 2018.03.09 05:54 2.74400000 2.74400000 2.74300000 2.74400000 2.74663738 0.00406184 6 1520574900 2018.03.09 05:55 2.74500000 2.74500000 2.74500000 2.74500000 2.74648144 0.00341839 1 1520574960 2018.03.09 05:56 2.74500000 2.74500000 2.74500000 2.74500000 2.74634035 0.00274901 1 1520575020 2018.03.09 05:57 2.74500000 2.74500000 2.74500000 2.74500000 2.74621270 0.00266664 2 1520575080 2018.03.09 05:58 2.74600000 2.74600000 2.74500000 2.74700000 2.74619244 0.00260602 5 1520575200 2018.03.09 06:00 2.74500000 2.74400000 2.74400000 2.74500000 2.74598364 0.00248792 2 1520575260 2018.03.09 06:01 2.74300000 2.74300000 2.74300000 2.74400000 2.74569948 0.00221550 3 1520575320 2018.03.09 06:02 2.74200000 2.74300000 2.74200000 2.74300000 2.74544239 0.00205025 5 1520575380 2018.03.09 06:03 2.74400000 2.74400000 2.74400000 2.74500000 2.74530502 0.00195514 4 1520575440 2018.03.09 06:04 2.74300000 2.74000000 2.73900000 2.74300000 2.74479978 0.00179990 11 1520575500 2018.03.09 06:05 2.74000000 2.74000000 2.74000000 2.74100000 2.74434266 0.00176116 3 1520575560 2018.03.09 06:06 2.74100000 2.74300000 2.74100000 2.74300000 2.74421478 0.00160457 7 1520575620 2018.03.09 06:07 2.74200000 2.74300000 2.74200000 2.74300000 2.74409909 0.00160304 5 1520575680 2018.03.09 06:08 2.74200000 2.74200000 2.74100000 2.74200000 2.74389918 0.00165225 5 1520575740 2018.03.09 06:09 2.74300000 2.74300000 2.74300000 2.74300000 2.74381354 0.00164059 1 1520575800 2018.03.09 06:10 2.74300000 2.74300000 2.74300000 2.74300000 2.74373606 0.00164660 1 1520575860 2018.03.09 06:11 2.74400000 2.74200000 2.74200000 2.74400000 2.74357072 0.00165769 5 1520575920 2018.03.09 06:12 2.74200000 2.74200000 2.74100000 2.74200000 2.74342113 0.00165543 4 1520575980 2018.03.09 06:13 2.74200000 2.74200000 2.74200000 2.74200000 2.74328578 0.00157078 1 1520576100 2018.03.09 06:15 2.74200000 2.74200000 2.74200000 2.74200000 2.74316333 0.00153634 1 1520576160 2018.03.09 06:16 2.74200000 2.74200000 2.74200000 2.74200000 2.74305253 0.00153558 1 1520576220 2018.03.09 06:17 2.74400000 2.74300000 2.74300000 2.74400000 2.74304753 0.00147191 2 1520576280 2018.03.09 06:18 2.74300000 2.74300000 2.74300000 2.74300000 2.74304300 0.00140476 1 1520576340 2018.03.09 06:19 2.74200000 2.74200000 2.74200000 2.74200000 2.74294367 0.00132594 2 1520576400 2018.03.09 06:20 2.74300000 2.74300000 2.74300000 2.74300000 2.74294904 0.00113866 1 1520576520 2018.03.09 06:22 2.74200000 2.74200000 2.74200000 2.74200000 2.74285865 0.00108914 2 1520576580 2018.03.09 06:23 2.74200000 2.74200000 2.74200000 2.74200000 2.74277687 0.00106649 3 1520576640 2018.03.09 06:24 2.74300000 2.74300000 2.74300000 2.74300000 2.74279812 0.00107616 1 1520576760 2018.03.09 06:26 2.74200000 2.74200000 2.74200000 2.74200000 2.74272211 0.00101617 3 1520576820 2018.03.09 06:27 2.74300000 2.74300000 2.74300000 2.74300000 2.74274858 0.00082847 1 1520577000 2018.03.09 06:30 2.74300000 2.74400000 2.74300000 2.74400000 2.74286776 0.00066968 3 1520577120 2018.03.09 06:32 2.74400000 2.74400000 2.74400000 2.74400000 2.74297559 0.00076228 1 1520577300 2018.03.09 06:35 2.74300000 2.74400000 2.74300000 2.74400000 2.74307316 0.00084057 2 1520577360 2018.03.09 06:36 2.74300000 2.74300000 2.74300000 2.74300000 2.74306619 0.00080255 1 1520577420 2018.03.09 06:37 2.74300000 2.74300000 2.74300000 2.74300000 2.74305989 0.00079970 2 1520577540 2018.03.09 06:39 2.74400000 2.74400000 2.74400000 2.74500000 2.74314942 0.00086431 4 1520577600 2018.03.09 06:40 2.74400000 2.74400000 2.74400000 2.74400000 2.74323043 0.00087876 1 1520577780 2018.03.09 06:43 2.74300000 2.74200000 2.74200000 2.74300000 2.74311324 0.00083474 3 1520577840 2018.03.09 06:44 2.74300000 2.74300000 2.74300000 2.74300000 2.74310246 0.00079435 1 1520577900 2018.03.09 06:45 2.74300000 2.74300000 2.74300000 2.74400000 2.74309270 0.00075357 3 1520577960 2018.03.09 06:46 2.74400000 2.74400000 2.74400000 2.74400000 2.74317911 0.00075111 2 1520578020 2018.03.09 06:47 2.74500000 2.74500000 2.74500000 2.74500000 2.74335253 0.00087665 1 1520578200 2018.03.09 06:50 2.74400000 2.74400000 2.74400000 2.74400000 2.74341419 0.00089771 2 1520578320 2018.03.09 06:52 2.74400000 2.74400000 2.74400000 2.74400000 2.74346998 0.00085959 4 1520578440 2018.03.09 06:54 2.74300000 2.74300000 2.74300000 2.74300000 2.74342522 0.00085187 1 1520578740 2018.03.09 06:59 2.74400000 2.74400000 2.74400000 2.74400000 2.74347996 0.00080399 1 1520578800 2018.03.09 07:00 2.74500000 2.74500000 2.74500000 2.74500000 2.74362473 0.00080814 1 1520578920 2018.03.09 07:02 2.74400000 2.74400000 2.74400000 2.74500000 2.74366047 0.00080228 7 1520578980 2018.03.09 07:03 2.74300000 2.74300000 2.74300000 2.74300000 2.74359757 0.00072818 1 1520579160 2018.03.09 07:06 2.74300000 2.74300000 2.74300000 2.74300000 2.74354066 0.00073448 1 1520579280 2018.03.09 07:08 2.74200000 2.74100000 2.74100000 2.74200000 2.74329869 0.00094368 4 1520579340 2018.03.09 07:09 2.74100000 2.74100000 2.74100000 2.74100000 2.74307977 0.00109569 2 1520579460 2018.03.09 07:11 2.74100000 2.74100000 2.74100000 2.74100000 2.74288169 0.00120885 2 1520579520 2018.03.09 07:12 2.74000000 2.74000000 2.74000000 2.74100000 2.74260725 0.00142952 11 1520579580 2018.03.09 07:13 2.74100000 2.74100000 2.74100000 2.74100000 2.74245418 0.00151438 2 1520579760 2018.03.09 07:16 2.74200000 2.74200000 2.74200000 2.74200000 2.74241092 0.00149006 2 1520579820 2018.03.09 07:17 2.74200000 2.74200000 2.74200000 2.74200000 2.74237179 0.00145964 1 1520579880 2018.03.09 07:18 2.74100000 2.74100000 2.74000000 2.74100000 2.74224114 0.00152334 3 1520579940 2018.03.09 07:19 2.74100000 2.74100000 2.74000000 2.74100000 2.74212294 0.00157086 3 1520580000 2018.03.09 07:20 2.74000000 2.74000000 2.74000000 2.74000000 2.74192075 0.00168155 1 1520580060 2018.03.09 07:21 2.74100000 2.74100000 2.74100000 2.74100000 2.74183306 0.00165168 1 1520580120 2018.03.09 07:22 2.74100000 2.74000000 2.74000000 2.74100000 2.74165848 0.00158139 5 1520580180 2018.03.09 07:23 2.74100000 2.74100000 2.74000000 2.74100000 2.74159577 0.00151081 4 1520580240 2018.03.09 07:24 2.74100000 2.74000000 2.74000000 2.74100000 2.74144379 0.00147501 2 1520580300 2018.03.09 07:25 2.74100000 2.74100000 2.74000000 2.74100000 2.74140153 0.00144201 3 1520580420 2018.03.09 07:27 2.74000000 2.74000000 2.74000000 2.74000000 2.74126805 0.00136287 1 1520580540 2018.03.09 07:29 2.74100000 2.74000000 2.74000000 2.74100000 2.74114728 0.00110793 3 1520580660 2018.03.09 07:31 2.74100000 2.74000000 2.74000000 2.74100000 2.74103802 0.00092480 2 1520580780 2018.03.09 07:33 2.74100000 2.74400000 2.74100000 2.74400000 2.74132011 0.00109657 4 1520580840 2018.03.09 07:34 2.74500000 2.74700000 2.74400000 2.74700000 2.74186105 0.00175983 6 1520580900 2018.03.09 07:35 2.74800000 2.75200000 2.74700000 2.75400000 2.74282667 0.00305724 15 1520580960 2018.03.09 07:36 2.75300000 2.75200000 2.75100000 2.75400000 2.74370032 0.00388212 13 1520581020 2018.03.09 07:37 2.75200000 2.75200000 2.75200000 2.75200000 2.74449076 0.00448549 2 1520581080 2018.03.09 07:38 2.75200000 2.75200000 2.75200000 2.75200000 2.74520593 0.00489191 1 1520581140 2018.03.09 07:39 2.75200000 2.75300000 2.75200000 2.75300000 2.74594822 0.00532454 2 1520581200 2018.03.09 07:40 2.75300000 2.75600000 2.75300000 2.75700000 2.74690553 0.00598614 15 1520581260 2018.03.09 07:41 2.75400000 2.75300000 2.75200000 2.75400000 2.74748596 0.00622000 5 1520581320 2018.03.09 07:42 2.75000000 2.74900000 2.74900000 2.75000000 2.74763015 0.00610209 4 1520581380 2018.03.09 07:43 2.75000000 2.75000000 2.74900000 2.75000000 2.74785585 0.00600312 3 1520581440 2018.03.09 07:44 2.75100000 2.75100000 2.75000000 2.75100000 2.74815530 0.00585046 9 1520581500 2018.03.09 07:45 2.75100000 2.75400000 2.75100000 2.75400000 2.74871193 0.00588068 9 1520581560 2018.03.09 07:46 2.75300000 2.75200000 2.75200000 2.75300000 2.74902508 0.00564830 4 1520581620 2018.03.09 07:47 2.75200000 2.75100000 2.75100000 2.75200000 2.74921317 0.00539721 3 1520581680 2018.03.09 07:48 2.75200000 2.75200000 2.75200000 2.75200000 2.74947858 0.00504293 1 1520581740 2018.03.09 07:49 2.75100000 2.75000000 2.75000000 2.75100000 2.74952824 0.00467448 4 1520581800 2018.03.09 07:50 2.75100000 2.75100000 2.75100000 2.75100000 2.74966841 0.00415850 2 1520581860 2018.03.09 07:51 2.75100000 2.75100000 2.75100000 2.75100000 2.74979523 0.00353379 1 1520581980 2018.03.09 07:53 2.75000000 2.75000000 2.75000000 2.75000000 2.74981473 0.00276440 1 1520582040 2018.03.09 07:54 2.75000000 2.74900000 2.74900000 2.75000000 2.74973714 0.00249576 4 1520582100 2018.03.09 07:55 2.74900000 2.74800000 2.74800000 2.74900000 2.74957169 0.00256568 2 1520582160 2018.03.09 07:56 2.74800000 2.74800000 2.74800000 2.74800000 2.74942201 0.00263083 1 1520582220 2018.03.09 07:57 2.74900000 2.74800000 2.74800000 2.74900000 2.74928658 0.00267129 3 1520582280 2018.03.09 07:58 2.74900000 2.74900000 2.74900000 2.74900000 2.74925929 0.00261875 1 1520582400 2018.03.09 08:00 2.75000000 2.75000000 2.75000000 2.75000000 2.74932983 0.00251085 1 1520582460 2018.03.09 08:01 2.75000000 2.75100000 2.75000000 2.75100000 2.74948889 0.00231855 3 1520582520 2018.03.09 08:02 2.75100000 2.75200000 2.75100000 2.75200000 2.74972805 0.00178009 3 1520582640 2018.03.09 08:04 2.75100000 2.75000000 2.75000000 2.75100000 2.74975395 0.00161498 2 1520582820 2018.03.09 08:07 2.75000000 2.75000000 2.75000000 2.75000000 2.74977738 0.00159856 2 1520582940 2018.03.09 08:09 2.75100000 2.74900000 2.74900000 2.75100000 2.74970334 0.00163279 5 1520583120 2018.03.09 08:12 2.74900000 2.74900000 2.74900000 2.74900000 2.74963636 0.00163637 1 1520583240 2018.03.09 08:14 2.74800000 2.74800000 2.74800000 2.74800000 2.74948052 0.00140213 1 1520583360 2018.03.09 08:16 2.74800000 2.74700000 2.74600000 2.74800000 2.74924428 0.00144641 7 1520583420 2018.03.09 08:17 2.74800000 2.74800000 2.74800000 2.74900000 2.74912577 0.00144570 4 1520583480 2018.03.09 08:18 2.74900000 2.74800000 2.74800000 2.74900000 2.74901856 0.00133761 2 1520583540 2018.03.09 08:19 2.74800000 2.74700000 2.74700000 2.74800000 2.74882631 0.00142558 2 1520583600 2018.03.09 08:20 2.74800000 2.74800000 2.74800000 2.74800000 2.74874762 0.00136517 1 1520583840 2018.03.09 08:24 2.74700000 2.74700000 2.74700000 2.74700000 2.74858118 0.00134458 1 1520584020 2018.03.09 08:27 2.74800000 2.74700000 2.74700000 2.74800000 2.74843059 0.00136954 2 1520584080 2018.03.09 08:28 2.74800000 2.74700000 2.74700000 2.74800000 2.74829434 0.00141875 2 1520584200 2018.03.09 08:30 2.74800000 2.74800000 2.74800000 2.74800000 2.74826631 0.00142407 2 1520584320 2018.03.09 08:32 2.74900000 2.74800000 2.74800000 2.74900000 2.74824095 0.00142934 2 1520584380 2018.03.09 08:33 2.74700000 2.74700000 2.74700000 2.74700000 2.74812276 0.00148064 1 1520584500 2018.03.09 08:35 2.74800000 2.74800000 2.74800000 2.74800000 2.74811107 0.00147050 1 1520584680 2018.03.09 08:38 2.74700000 2.74700000 2.74700000 2.74700000 2.74800525 0.00144806 1 1520584740 2018.03.09 08:39 2.74700000 2.74700000 2.74700000 2.74700000 2.74790952 0.00131388 1 1520584980 2018.03.09 08:43 2.74600000 2.74700000 2.74600000 2.74700000 2.74782289 0.00096345 2 1520585040 2018.03.09 08:44 2.74600000 2.74500000 2.74500000 2.74600000 2.74755405 0.00102084 2 1520585160 2018.03.09 08:46 2.74600000 2.74600000 2.74600000 2.74600000 2.74740604 0.00091654 1 1520585280 2018.03.09 08:48 2.74500000 2.74500000 2.74500000 2.74500000 2.74717690 0.00098007 1 1520585460 2018.03.09 08:51 2.74500000 2.74400000 2.74400000 2.74500000 2.74687433 0.00111948 2 1520585760 2018.03.09 08:56 2.74500000 2.74500000 2.74500000 2.74500000 2.74669583 0.00117083 1 1520585880 2018.03.09 08:58 2.74400000 2.74400000 2.74400000 2.74500000 2.74643908 0.00133116 3 1520586000 2018.03.09 09:00 2.74500000 2.74500000 2.74400000 2.74500000 2.74630203 0.00133761 5 1520586060 2018.03.09 09:01 2.74400000 2.74500000 2.74400000 2.74500000 2.74617802 0.00132555 2 1520586120 2018.03.09 09:02 2.74600000 2.74600000 2.74600000 2.74600000 2.74616107 0.00131503 1 1520586180 2018.03.09 09:03 2.74500000 2.74600000 2.74500000 2.74600000 2.74614573 0.00125018 5 1520586240 2018.03.09 09:04 2.74600000 2.74600000 2.74600000 2.74600000 2.74613185 0.00123605 2 1520586300 2018.03.09 09:05 2.74600000 2.74600000 2.74500000 2.74600000 2.74611929 0.00122081 4 1520586360 2018.03.09 09:06 2.74600000 2.74700000 2.74600000 2.74700000 2.74620317 0.00122501 2 1520586600 2018.03.09 09:10 2.74600000 2.74600000 2.74600000 2.74600000 2.74618382 0.00115490 1 1520586900 2018.03.09 09:15 2.74700000 2.74600000 2.74600000 2.74700000 2.74616631 0.00107746 4 1520587080 2018.03.09 09:18 2.74700000 2.74600000 2.74600000 2.74700000 2.74615047 0.00105725 2 1520587140 2018.03.09 09:19 2.74700000 2.74700000 2.74700000 2.74700000 2.74623138 0.00102279 1 1520587260 2018.03.09 09:21 2.74600000 2.74600000 2.74600000 2.74700000 2.74620935 0.00099925 4 1520587500 2018.03.09 09:25 2.74700000 2.74700000 2.74700000 2.74700000 2.74628465 0.00103602 1 1520587560 2018.03.09 09:26 2.74800000 2.74800000 2.74800000 2.74800000 2.74644801 0.00117470 1 1520587620 2018.03.09 09:27 2.74800000 2.74800000 2.74800000 2.74800000 2.74659582 0.00125083 1 1520587680 2018.03.09 09:28 2.74700000 2.74800000 2.74700000 2.74800000 2.74672955 0.00134510 4 1520587740 2018.03.09 09:29 2.74700000 2.74800000 2.74700000 2.74800000 2.74685055 0.00137230 2 1520587860 2018.03.09 09:31 2.74700000 2.74700000 2.74700000 2.74700000 2.74686478 0.00122168 1 1520588100 2018.03.09 09:35 2.74500000 2.74300000 2.74300000 2.74500000 2.74649671 0.00132226 3 1520588160 2018.03.09 09:36 2.74400000 2.74400000 2.74400000 2.74400000 2.74625892 0.00129907 2 1520588340 2018.03.09 09:39 2.74500000 2.74400000 2.74400000 2.74500000 2.74604379 0.00137274 3 1520588400 2018.03.09 09:40 2.74500000 2.74500000 2.74500000 2.74500000 2.74594438 0.00138757 3 1520588460 2018.03.09 09:41 2.74500000 2.74400000 2.74400000 2.74500000 2.74575920 0.00148531 2 1520588520 2018.03.09 09:42 2.74400000 2.74400000 2.74400000 2.74400000 2.74559166 0.00157059 1 1520588580 2018.03.09 09:43 2.74300000 2.74300000 2.74300000 2.74300000 2.74534483 0.00172705 2 1520588640 2018.03.09 09:44 2.74200000 2.74100000 2.74100000 2.74200000 2.74493104 0.00207063 2 1520588700 2018.03.09 09:45 2.74200000 2.74200000 2.74200000 2.74300000 2.74465189 0.00219428 4 1520588820 2018.03.09 09:47 2.74100000 2.74500000 2.74100000 2.74600000 2.74468505 0.00216522 3 1520589060 2018.03.09 09:51 2.74400000 2.74400000 2.74400000 2.74400000 2.74461980 0.00216717 1 1520589240 2018.03.09 09:54 2.74500000 2.74500000 2.74500000 2.74500000 2.74465601 0.00213811 1 1520589300 2018.03.09 09:55 2.74400000 2.74600000 2.74400000 2.74600000 2.74478401 0.00207119 3 1520589360 2018.03.09 09:56 2.74700000 2.74700000 2.74700000 2.74700000 2.74499506 0.00208603 1 1520589480 2018.03.09 09:58 2.74600000 2.74600000 2.74600000 2.74600000 2.74509077 0.00204697 1 1520589600 2018.03.09 10:00 2.74700000 2.74700000 2.74700000 2.74700000 2.74527260 0.00199926 1 1520589720 2018.03.09 10:02 2.74800000 2.74800000 2.74800000 2.74800000 2.74553235 0.00204454 2 1520589780 2018.03.09 10:03 2.74800000 2.74600000 2.74600000 2.74800000 2.74557689 0.00198507 3 1520589840 2018.03.09 10:04 2.74800000 2.74500000 2.74500000 2.74800000 2.74552195 0.00189241 4 1520589900 2018.03.09 10:05 2.74400000 2.74200000 2.74200000 2.74400000 2.74518652 0.00188485 4 1520589960 2018.03.09 10:06 2.74200000 2.74100000 2.74100000 2.74300000 2.74478781 0.00193949 5 1520590020 2018.03.09 10:07 2.74200000 2.74300000 2.74200000 2.74300000 2.74461754 0.00194610 4 1520590080 2018.03.09 10:08 2.74400000 2.74300000 2.74300000 2.74400000 2.74446349 0.00195969 3 1520590140 2018.03.09 10:09 2.74300000 2.74300000 2.74300000 2.74300000 2.74432411 0.00197307 1 1520590200 2018.03.09 10:10 2.74400000 2.74500000 2.74400000 2.74500000 2.74438848 0.00197935 4 1520590260 2018.03.09 10:11 2.74500000 2.74500000 2.74500000 2.74600000 2.74444672 0.00198415 3 1520590320 2018.03.09 10:12 2.74700000 2.74700000 2.74600000 2.74700000 2.74468989 0.00204134 5 1520590380 2018.03.09 10:13 2.74600000 2.74600000 2.74600000 2.74700000 2.74481466 0.00188685 5 1520590440 2018.03.09 10:14 2.74700000 2.74700000 2.74700000 2.74700000 2.74502279 0.00182982 1 1520590560 2018.03.09 10:16 2.74600000 2.74600000 2.74600000 2.74700000 2.74511586 0.00184126 3 1520590680 2018.03.09 10:18 2.74700000 2.74500000 2.74500000 2.74700000 2.74510482 0.00182470 3 1520590740 2018.03.09 10:19 2.74400000 2.74500000 2.74400000 2.74500000 2.74509484 0.00182498 2 1520590920 2018.03.09 10:22 2.74600000 2.74500000 2.74500000 2.74600000 2.74508581 0.00181389 2 1520590980 2018.03.09 10:23 2.74500000 2.74400000 2.74400000 2.74500000 2.74498240 0.00177442 2 1520591040 2018.03.09 10:24 2.74400000 2.74400000 2.74400000 2.74400000 2.74488884 0.00176890 1 1520591280 2018.03.09 10:28 2.74300000 2.74300000 2.74300000 2.74300000 2.74470895 0.00174097 1 1520591340 2018.03.09 10:29 2.74200000 2.74300000 2.74200000 2.74300000 2.74454619 0.00160043 4 1520591400 2018.03.09 10:30 2.74400000 2.74300000 2.74300000 2.74400000 2.74439893 0.00158420 3 1520591520 2018.03.09 10:32 2.74300000 2.74400000 2.74300000 2.74400000 2.74436094 0.00157667 2 1520591580 2018.03.09 10:33 2.74500000 2.74500000 2.74500000 2.74500000 2.74442180 0.00149421 1 1520591760 2018.03.09 10:36 2.74400000 2.74400000 2.74400000 2.74400000 2.74438163 0.00128997 2 1520591880 2018.03.09 10:38 2.74600000 2.74500000 2.74500000 2.74600000 2.74444052 0.00125117 2 1520591940 2018.03.09 10:39 2.74600000 2.74600000 2.74600000 2.74600000 2.74458904 0.00123021 1 1520592000 2018.03.09 10:40 2.74600000 2.74600000 2.74600000 2.74600000 2.74472342 0.00119213 2 1520592060 2018.03.09 10:41 2.74800000 2.74700000 2.74700000 2.74800000 2.74494024 0.00126632 4 1520592120 2018.03.09 10:42 2.74700000 2.74700000 2.74700000 2.74700000 2.74513641 0.00133840 2 1520592180 2018.03.09 10:43 2.74600000 2.74500000 2.74500000 2.74700000 2.74512342 0.00127092 5 1520592240 2018.03.09 10:44 2.74500000 2.74500000 2.74500000 2.74500000 2.74511166 0.00125445 1 1520592300 2018.03.09 10:45 2.74600000 2.74600000 2.74500000 2.74600000 2.74519627 0.00121564 3 1520592360 2018.03.09 10:46 2.74500000 2.74600000 2.74500000 2.74600000 2.74527281 0.00123652 2 1520592600 2018.03.09 10:50 2.74500000 2.74500000 2.74500000 2.74500000 2.74524683 0.00122894 2 1520592660 2018.03.09 10:51 2.74500000 2.74500000 2.74500000 2.74500000 2.74522332 0.00122251 1 1520592720 2018.03.09 10:52 2.74500000 2.74300000 2.74300000 2.74500000 2.74501158 0.00126679 2 1520592780 2018.03.09 10:53 2.74400000 2.74400000 2.74400000 2.74400000 2.74491524 0.00125430 1 1520592900 2018.03.09 10:55 2.74300000 2.74300000 2.74300000 2.74400000 2.74473283 0.00129915 3 1520592960 2018.03.09 10:56 2.74400000 2.74400000 2.74300000 2.74400000 2.74466304 0.00125649 3 1520593020 2018.03.09 10:57 2.74400000 2.74500000 2.74400000 2.74600000 2.74469513 0.00119665 4 1520593320 2018.03.09 11:02 2.74400000 2.74300000 2.74200000 2.74400000 2.74453369 0.00123458 7 1520593380 2018.03.09 11:03 2.74400000 2.74500000 2.74300000 2.74500000 2.74457810 0.00121894 4 1520593440 2018.03.09 11:04 2.74400000 2.74400000 2.74400000 2.74400000 2.74452304 0.00123778 2 1520593500 2018.03.09 11:05 2.74300000 2.74400000 2.74300000 2.74400000 2.74447323 0.00125385 2 1520593560 2018.03.09 11:06 2.74500000 2.74500000 2.74500000 2.74500000 2.74452340 0.00123767 1 1520593620 2018.03.09 11:07 2.74500000 2.74600000 2.74500000 2.74600000 2.74466403 0.00120237 7 1520593860 2018.03.09 11:11 2.74600000 2.74900000 2.74600000 2.74900000 2.74507698 0.00146568 6 1520594040 2018.03.09 11:14 2.74800000 2.74700000 2.74700000 2.74800000 2.74526012 0.00148042 4 1520594100 2018.03.09 11:15 2.74800000 2.75100000 2.74800000 2.75100000 2.74580678 0.00199937 9 1520594160 2018.03.09 11:16 2.75000000 2.74900000 2.74900000 2.75000000 2.74611089 0.00218730 4 1520594220 2018.03.09 11:17 2.74900000 2.75000000 2.74900000 2.75100000 2.74648128 0.00243319 10 1520594280 2018.03.09 11:18 2.75000000 2.75000000 2.75000000 2.75000000 2.74681640 0.00265137 1 1520594340 2018.03.09 11:19 2.75100000 2.75000000 2.75000000 2.75100000 2.74711960 0.00283365 8 1520594400 2018.03.09 11:20 2.75000000 2.75000000 2.74900000 2.75000000 2.74739392 0.00295250 5 1520594460 2018.03.09 11:21 2.75100000 2.75100000 2.75100000 2.75100000 2.74773736 0.00311606 1 1520594520 2018.03.09 11:22 2.75000000 2.75000000 2.75000000 2.75100000 2.74795285 0.00303446 3 1520594580 2018.03.09 11:23 2.75000000 2.75100000 2.75000000 2.75100000 2.74824305 0.00305369 2 1520594640 2018.03.09 11:24 2.75000000 2.75000000 2.75000000 2.75000000 2.74841038 0.00288351 2 1520594700 2018.03.09 11:25 2.75100000 2.75200000 2.75100000 2.75200000 2.74875225 0.00288365 4 1520594760 2018.03.09 11:26 2.75100000 2.75100000 2.75100000 2.75100000 2.74896632 0.00283914 2 1520594880 2018.03.09 11:28 2.75100000 2.75000000 2.74900000 2.75100000 2.74906477 0.00252717 6 1520594940 2018.03.09 11:29 2.75100000 2.75200000 2.75100000 2.75200000 2.74934431 0.00245961 3 1520595000 2018.03.09 11:30 2.75100000 2.75100000 2.75000000 2.75100000 2.74950200 0.00217950 3 1520595060 2018.03.09 11:31 2.75000000 2.75000000 2.75000000 2.75100000 2.74954943 0.00179659 6 1520595120 2018.03.09 11:32 2.75000000 2.75000000 2.75000000 2.75000000 2.74959234 0.00147180 1 1520595180 2018.03.09 11:33 2.74900000 2.74900000 2.74900000 2.75000000 2.74953593 0.00126672 3 1520595240 2018.03.09 11:34 2.75000000 2.74900000 2.74900000 2.75000000 2.74948488 0.00129224 4 1520595300 2018.03.09 11:35 2.74900000 2.74800000 2.74600000 2.74900000 2.74934347 0.00130140 10 1520595420 2018.03.09 11:37 2.74700000 2.74600000 2.74600000 2.74800000 2.74902504 0.00161340 4 1520595480 2018.03.09 11:38 2.74600000 2.74600000 2.74600000 2.74700000 2.74873694 0.00189475 5 1520595540 2018.03.09 11:39 2.74700000 2.74800000 2.74700000 2.74800000 2.74866676 0.00191770 3 1520595600 2018.03.09 11:40 2.74700000 2.74700000 2.74600000 2.74700000 2.74850802 0.00200829 6 1520595660 2018.03.09 11:41 2.74600000 2.74600000 2.74600000 2.74600000 2.74826916 0.00216696 2 1520595780 2018.03.09 11:43 2.74600000 2.74600000 2.74600000 2.74600000 2.74805305 0.00228709 1 1520595900 2018.03.09 11:45 2.74700000 2.74700000 2.74700000 2.74700000 2.74795276 0.00224544 1 1520596140 2018.03.09 11:49 2.74800000 2.74800000 2.74800000 2.74800000 2.74795726 0.00219647 1 1520596200 2018.03.09 11:50 2.75100000 2.75000000 2.75000000 2.75100000 2.74815180 0.00206885 5 1520596260 2018.03.09 11:51 2.74900000 2.74900000 2.74900000 2.74900000 2.74823259 0.00201376 1 1520596320 2018.03.09 11:52 2.74800000 2.74900000 2.74800000 2.74900000 2.74830567 0.00182390 2 1520596500 2018.03.09 11:55 2.74800000 2.74800000 2.74800000 2.74800000 2.74827656 0.00172557 1 1520596620 2018.03.09 11:57 2.74700000 2.74600000 2.74600000 2.74700000 2.74805975 0.00176740 2 1520596680 2018.03.09 11:58 2.74700000 2.74500000 2.74500000 2.74700000 2.74776834 0.00167551 3 1520596740 2018.03.09 11:59 2.74600000 2.74600000 2.74600000 2.74600000 2.74759993 0.00155885 1 1520596800 2018.03.09 12:00 2.74600000 2.74800000 2.74600000 2.74800000 2.74763803 0.00146808 6 1520596980 2018.03.09 12:03 2.74700000 2.74700000 2.74700000 2.74700000 2.74757727 0.00136800 1 1520597040 2018.03.09 12:04 2.74600000 2.74600000 2.74600000 2.74700000 2.74742705 0.00134865 9 1520597100 2018.03.09 12:05 2.74500000 2.74500000 2.74500000 2.74500000 2.74719590 0.00136704 2 1520597160 2018.03.09 12:06 2.74600000 2.74900000 2.74600000 2.74900000 2.74736772 0.00143585 6 1520597220 2018.03.09 12:07 2.74800000 2.74900000 2.74800000 2.74900000 2.74752318 0.00147042 3 1520597400 2018.03.09 12:10 2.74800000 2.74900000 2.74800000 2.74900000 2.74766383 0.00148647 2 1520597520 2018.03.09 12:12 2.74800000 2.74700000 2.74700000 2.74800000 2.74760060 0.00147997 2 1520597700 2018.03.09 12:15 2.74600000 2.74700000 2.74600000 2.74700000 2.74754340 0.00147136 2 1520597880 2018.03.09 12:18 2.74800000 2.74600000 2.74600000 2.74800000 2.74739641 0.00145933 3 1520597940 2018.03.09 12:19 2.74500000 2.74700000 2.74400000 2.74700000 2.74735866 0.00142888 8 1520598000 2018.03.09 12:20 2.74700000 2.74800000 2.74700000 2.74800000 2.74741974 0.00143123 3 1520598060 2018.03.09 12:21 2.74800000 2.75100000 2.74800000 2.75100000 2.74776072 0.00163274 10 1520598120 2018.03.09 12:22 2.75000000 2.74900000 2.74900000 2.75000000 2.74787874 0.00159862 7 1520598180 2018.03.09 12:23 2.74800000 2.74800000 2.74800000 2.74900000 2.74789029 0.00158187 4 1520598240 2018.03.09 12:24 2.74600000 2.74600000 2.74600000 2.74600000 2.74771026 0.00156757 4 1520598300 2018.03.09 12:25 2.74500000 2.74500000 2.74500000 2.74500000 2.74745214 0.00161975 3 1520598360 2018.03.09 12:26 2.74500000 2.74500000 2.74500000 2.74500000 2.74721861 0.00165294 1 1520598420 2018.03.09 12:27 2.74500000 2.74600000 2.74500000 2.74600000 2.74710255 0.00160297 2 1520598600 2018.03.09 12:30 2.74400000 2.74400000 2.74400000 2.74400000 2.74680707 0.00175380 5 1520598660 2018.03.09 12:31 2.74400000 2.74400000 2.74300000 2.74600000 2.74653973 0.00187611 7 1520598720 2018.03.09 12:32 2.74500000 2.74600000 2.74500000 2.74600000 2.74648833 0.00188635 7 1520598780 2018.03.09 12:33 2.74600000 2.74600000 2.74600000 2.74600000 2.74644182 0.00189581 3 1520598840 2018.03.09 12:34 2.74600000 2.74600000 2.74600000 2.74600000 2.74639974 0.00188156 9 1520598900 2018.03.09 12:35 2.74600000 2.74600000 2.74600000 2.74600000 2.74636167 0.00179953 2 1520598960 2018.03.09 12:36 2.74600000 2.74600000 2.74600000 2.74600000 2.74632722 0.00170716 4 1520599080 2018.03.09 12:38 2.74500000 2.74500000 2.74500000 2.74500000 2.74620082 0.00163697 1 1520599140 2018.03.09 12:39 2.74500000 2.74500000 2.74500000 2.74500000 2.74608646 0.00166000 1 1520599260 2018.03.09 12:41 2.74300000 2.74600000 2.74200000 2.74600000 2.74607822 0.00164833 10 1520599320 2018.03.09 12:42 2.74500000 2.74500000 2.74500000 2.74500000 2.74597554 0.00167642 1 1520599440 2018.03.09 12:44 2.74600000 2.74600000 2.74600000 2.74600000 2.74597787 0.00166046 1 1520599560 2018.03.09 12:46 2.74500000 2.74700000 2.74500000 2.74700000 2.74607521 0.00160954 2 1520599620 2018.03.09 12:47 2.74600000 2.74600000 2.74600000 2.74700000 2.74606805 0.00117262 4 1520599680 2018.03.09 12:48 2.74600000 2.74700000 2.74600000 2.74700000 2.74615681 0.00102615 4 1520599740 2018.03.09 12:49 2.74600000 2.74600000 2.74600000 2.74600000 2.74614187 0.00093244 2 1520599800 2018.03.09 12:50 2.74600000 2.74600000 2.74600000 2.74600000 2.74612836 0.00092538 2 1520599920 2018.03.09 12:52 2.74500000 2.74400000 2.74300000 2.74500000 2.74592566 0.00091981 4 1520599980 2018.03.09 12:53 2.74300000 2.74500000 2.74300000 2.74500000 2.74583750 0.00089242 10 1520600040 2018.03.09 12:54 2.74600000 2.74700000 2.74600000 2.74700000 2.74594822 0.00095730 2 1520600100 2018.03.09 12:55 2.74600000 2.74600000 2.74600000 2.74600000 2.74595315 0.00085368 2 1520600160 2018.03.09 12:56 2.74500000 2.74500000 2.74500000 2.74500000 2.74586237 0.00075093 2 1520600220 2018.03.09 12:57 2.74600000 2.74600000 2.74600000 2.74600000 2.74587548 0.00075213 1 1520600340 2018.03.09 12:59 2.74500000 2.74500000 2.74500000 2.74500000 2.74579210 0.00076764 1 1520600400 2018.03.09 13:00 2.74400000 2.74500000 2.74300000 2.74600000 2.74571666 0.00078120 11 1520600460 2018.03.09 13:01 2.74500000 2.74600000 2.74400000 2.74600000 2.74574365 0.00078224 4 1520600520 2018.03.09 13:02 2.74500000 2.75100000 2.74500000 2.75100000 2.74624425 0.00142621 15 1520600580 2018.03.09 13:03 2.75100000 2.75000000 2.75000000 2.75100000 2.74660194 0.00167975 7 1520600760 2018.03.09 13:06 2.75100000 2.75100000 2.75100000 2.75100000 2.74702080 0.00198021 1 1520600820 2018.03.09 13:07 2.75200000 2.75200000 2.75200000 2.75200000 2.74749501 0.00235437 1 1520600880 2018.03.09 13:08 2.75100000 2.75100000 2.75100000 2.75100000 2.74782882 0.00249423 1 1520600940 2018.03.09 13:09 2.75200000 2.75200000 2.75200000 2.75200000 2.74822608 0.00272441 1 1520601240 2018.03.09 13:14 2.75300000 2.75600000 2.75300000 2.75700000 2.74896645 0.00338732 11 1520601300 2018.03.09 13:15 2.75500000 2.75300000 2.75200000 2.75500000 2.74935060 0.00354738 5 1520601420 2018.03.09 13:17 2.75200000 2.75100000 2.75100000 2.75200000 2.74950768 0.00357309 2 1520601480 2018.03.09 13:18 2.75100000 2.75100000 2.75100000 2.75100000 2.74964981 0.00353937 1 1520601540 2018.03.09 13:19 2.75000000 2.74900000 2.74900000 2.75000000 2.74958792 0.00343232 2 1520601600 2018.03.09 13:20 2.75000000 2.74900000 2.74900000 2.75000000 2.74953193 0.00319057 4 1520601660 2018.03.09 13:21 2.75100000 2.75100000 2.75100000 2.75100000 2.74967175 0.00305467 1 1520601720 2018.03.09 13:22 2.75200000 2.75200000 2.75200000 2.75200000 2.74989348 0.00305387 1 1520601780 2018.03.09 13:23 2.75100000 2.75100000 2.75100000 2.75100000 2.74999887 0.00294103 2 1520601900 2018.03.09 13:25 2.75200000 2.75200000 2.75200000 2.75200000 2.75018945 0.00274957 1 1520602020 2018.03.09 13:27 2.75300000 2.75200000 2.75200000 2.75300000 2.75036188 0.00260174 3 1520602080 2018.03.09 13:28 2.75100000 2.75200000 2.75100000 2.75200000 2.75051790 0.00231037 3 1520602140 2018.03.09 13:29 2.75300000 2.75400000 2.75200000 2.75400000 2.75084952 0.00200323 7 1520602200 2018.03.09 13:30 2.75300000 2.75200000 2.75200000 2.75300000 2.75095909 0.00165854 2 1520602380 2018.03.09 13:33 2.75100000 2.75200000 2.75100000 2.75200000 2.75105823 0.00163637 2 1520602500 2018.03.09 13:35 2.75200000 2.75300000 2.75200000 2.75300000 2.75124316 0.00160314 2 1520602560 2018.03.09 13:36 2.75000000 2.74900000 2.74900000 2.75000000 2.75102952 0.00174915 3 1520602620 2018.03.09 13:37 2.74800000 2.74900000 2.74700000 2.74900000 2.75083624 0.00185929 10 1520602740 2018.03.09 13:39 2.74900000 2.75100000 2.74800000 2.75100000 2.75085183 0.00185336 8 1520602860 2018.03.09 13:41 2.75000000 2.75100000 2.75000000 2.75100000 2.75086594 0.00183085 2 1520602920 2018.03.09 13:42 2.75100000 2.75200000 2.75100000 2.75200000 2.75097395 0.00141997 2 1520602980 2018.03.09 13:43 2.75100000 2.75100000 2.75100000 2.75100000 2.75097643 0.00134536 1 1520603040 2018.03.09 13:44 2.75200000 2.75400000 2.75200000 2.75400000 2.75126439 0.00146111 4 1520603100 2018.03.09 13:45 2.75300000 2.75200000 2.75200000 2.75300000 2.75133445 0.00146434 3 1520603160 2018.03.09 13:46 2.75100000 2.75100000 2.75100000 2.75100000 2.75130260 0.00137440 1 1520603280 2018.03.09 13:48 2.75000000 2.75000000 2.75000000 2.75000000 2.75117854 0.00133622 2 1520603340 2018.03.09 13:49 2.75100000 2.75200000 2.75100000 2.75200000 2.75125677 0.00132582 2 1520603400 2018.03.09 13:50 2.75300000 2.75400000 2.75300000 2.75400000 2.75151803 0.00139396 3 1520603460 2018.03.09 13:51 2.75300000 2.75300000 2.75300000 2.75300000 2.75165917 0.00140707 1 1520603520 2018.03.09 13:52 2.75300000 2.75100000 2.75100000 2.75300000 2.75159639 0.00141813 3 1520603580 2018.03.09 13:53 2.75200000 2.75200000 2.75200000 2.75200000 2.75163483 0.00141448 1 1520603700 2018.03.09 13:55 2.75100000 2.75100000 2.75100000 2.75200000 2.75157437 0.00142330 3 1520603760 2018.03.09 13:56 2.75200000 2.75200000 2.75200000 2.75200000 2.75161491 0.00131917 1 1520603820 2018.03.09 13:57 2.75300000 2.75500000 2.75300000 2.75600000 2.75193730 0.00152400 12 1520603880 2018.03.09 13:58 2.75400000 2.75400000 2.75400000 2.75400000 2.75213375 0.00161493 1 1520603940 2018.03.09 13:59 2.75700000 2.75900000 2.75700000 2.75900000 2.75278767 0.00230957 5 1520604000 2018.03.09 14:00 2.76000000 2.75800000 2.75800000 2.76000000 2.75328409 0.00253140 4 1520604060 2018.03.09 14:01 2.75700000 2.75600000 2.75600000 2.75700000 2.75354275 0.00246958 4 1520604120 2018.03.09 14:02 2.75500000 2.75600000 2.75500000 2.75600000 2.75377677 0.00250852 2 1520604180 2018.03.09 14:03 2.75700000 2.75700000 2.75700000 2.75700000 2.75408374 0.00258665 1 1520604300 2018.03.09 14:05 2.75800000 2.75900000 2.75800000 2.75900000 2.75455196 0.00284960 2 1520604360 2018.03.09 14:06 2.75900000 2.75900000 2.75800000 2.75900000 2.75497558 0.00298563 3 1520604480 2018.03.09 14:08 2.76000000 2.75900000 2.75900000 2.76000000 2.75535886 0.00319181 2 1520604600 2018.03.09 14:10 2.76000000 2.76100000 2.76000000 2.76100000 2.75589611 0.00345581 2 1520604660 2018.03.09 14:11 2.76000000 2.76100000 2.76000000 2.76100000 2.75638220 0.00356602 2 1520604720 2018.03.09 14:12 2.76000000 2.76000000 2.76000000 2.76000000 2.75672675 0.00342795 3 1520604780 2018.03.09 14:13 2.76100000 2.76200000 2.76100000 2.76200000 2.75722896 0.00354320 5 1520604840 2018.03.09 14:14 2.76200000 2.76400000 2.76100000 2.76400000 2.75787382 0.00388599 7 1520604900 2018.03.09 14:15 2.76300000 2.76200000 2.76200000 2.76300000 2.75826679 0.00391041 2 1520604960 2018.03.09 14:16 2.76300000 2.76400000 2.76200000 2.76400000 2.75881281 0.00385089 4 1520605020 2018.03.09 14:17 2.76500000 2.76500000 2.76500000 2.76600000 2.75940207 0.00386043 7 1520605080 2018.03.09 14:18 2.76600000 2.76500000 2.76500000 2.76600000 2.75993520 0.00363682 9 1520605200 2018.03.09 14:20 2.76400000 2.76400000 2.76400000 2.76400000 2.76032233 0.00331721 1 1520605260 2018.03.09 14:21 2.76300000 2.76300000 2.76300000 2.76300000 2.76057734 0.00315776 1 1520605320 2018.03.09 14:22 2.76300000 2.76200000 2.76200000 2.76300000 2.76071284 0.00280492 4 1520605380 2018.03.09 14:23 2.76300000 2.76300000 2.76300000 2.76400000 2.76093066 0.00281155 3 1520605500 2018.03.09 14:25 2.76300000 2.76100000 2.76100000 2.76300000 2.76093726 0.00273363 3 1520605560 2018.03.09 14:26 2.76100000 2.76000000 2.76000000 2.76100000 2.76084800 0.00252577 4 1520605620 2018.03.09 14:27 2.76100000 2.76200000 2.76100000 2.76200000 2.76095772 0.00225981 2 1520605680 2018.03.09 14:28 2.76100000 2.76100000 2.76100000 2.76100000 2.76096174 0.00207762 1 1520605800 2018.03.09 14:30 2.76200000 2.76100000 2.76100000 2.76200000 2.76096539 0.00202903 2 1520605860 2018.03.09 14:31 2.76200000 2.76300000 2.76200000 2.76300000 2.76115916 0.00192595 2 1520605920 2018.03.09 14:32 2.76200000 2.76200000 2.76200000 2.76200000 2.76123924 0.00182626 1 1520606040 2018.03.09 14:34 2.76200000 2.76100000 2.76100000 2.76200000 2.76121645 0.00183958 2 1520606100 2018.03.09 14:35 2.76100000 2.76000000 2.76000000 2.76100000 2.76110060 0.00192578 2 1520606160 2018.03.09 14:36 2.76000000 2.75900000 2.75900000 2.76000000 2.76090054 0.00208533 2 1520606220 2018.03.09 14:37 2.76000000 2.75900000 2.75900000 2.76000000 2.76071954 0.00221757 6 1520606280 2018.03.09 14:38 2.76000000 2.76100000 2.76000000 2.76100000 2.76074625 0.00207873 4 1520606340 2018.03.09 14:39 2.76200000 2.76200000 2.76100000 2.76200000 2.76086566 0.00201491 5 1520606400 2018.03.09 14:40 2.76100000 2.76300000 2.76100000 2.76300000 2.76106893 0.00185407 5 1520606460 2018.03.09 14:41 2.76200000 2.76000000 2.76000000 2.76200000 2.76096712 0.00168539 7 1520606520 2018.03.09 14:42 2.75900000 2.75900000 2.75900000 2.75900000 2.76077978 0.00154293 1 1520606580 2018.03.09 14:43 2.75800000 2.75800000 2.75800000 2.75900000 2.76051504 0.00156051 3 1520606640 2018.03.09 14:44 2.75700000 2.75800000 2.75600000 2.75800000 2.76027551 0.00161637 4 1520606700 2018.03.09 14:45 2.75700000 2.75700000 2.75600000 2.75700000 2.75996356 0.00179938 3 1520606760 2018.03.09 14:46 2.75800000 2.75800000 2.75800000 2.75800000 2.75977655 0.00176399 1 1520606820 2018.03.09 14:47 2.75700000 2.75700000 2.75700000 2.75700000 2.75951212 0.00190704 3 1520606880 2018.03.09 14:48 2.75600000 2.75600000 2.75600000 2.75700000 2.75917763 0.00214000 3 1520606940 2018.03.09 14:49 2.75700000 2.75700000 2.75700000 2.75700000 2.75897024 0.00215328 1 1520607000 2018.03.09 14:50 2.75600000 2.75500000 2.75400000 2.75600000 2.75859212 0.00236877 5 1520607060 2018.03.09 14:51 2.75400000 2.75500000 2.75400000 2.75500000 2.75825001 0.00252240 2 1520607120 2018.03.09 14:52 2.75700000 2.75700000 2.75700000 2.75700000 2.75813096 0.00233105 1 1520607180 2018.03.09 14:53 2.75600000 2.75700000 2.75600000 2.75700000 2.75802325 0.00219764 2 1520607240 2018.03.09 14:54 2.75600000 2.75600000 2.75600000 2.75600000 2.75783056 0.00216714 1 1520607300 2018.03.09 14:55 2.75500000 2.75600000 2.75400000 2.75600000 2.75765622 0.00217214 5 1520607360 2018.03.09 14:56 2.75600000 2.75600000 2.75600000 2.75600000 2.75749849 0.00220251 4 1520607420 2018.03.09 14:57 2.75500000 2.75500000 2.75500000 2.75600000 2.75726054 0.00227578 3 1520607480 2018.03.09 14:58 2.75600000 2.75600000 2.75600000 2.75700000 2.75714049 0.00214647 3 1520607540 2018.03.09 14:59 2.75700000 2.75600000 2.75600000 2.75700000 2.75703187 0.00186940 4 1520607600 2018.03.09 15:00 2.75700000 2.75600000 2.75600000 2.75700000 2.75693359 0.00131195 3 1520607660 2018.03.09 15:01 2.75500000 2.75500000 2.75500000 2.75500000 2.75674944 0.00114552 1 1520607720 2018.03.09 15:02 2.75600000 2.75400000 2.75400000 2.75600000 2.75648759 0.00111532 5 1520607780 2018.03.09 15:03 2.75300000 2.74500000 2.74300000 2.75300000 2.75539353 0.00264247 46 1520607840 2018.03.09 15:04 2.74400000 2.74500000 2.74400000 2.74500000 2.75440367 0.00348511 2 1520607900 2018.03.09 15:05 2.74400000 2.74400000 2.74400000 2.74500000 2.75341285 0.00424229 5 1520607960 2018.03.09 15:06 2.74400000 2.74600000 2.74400000 2.74600000 2.75270686 0.00453832 8 1520608020 2018.03.09 15:07 2.74500000 2.74500000 2.74500000 2.74600000 2.75197288 0.00487447 3 1520608080 2018.03.09 15:08 2.74400000 2.74400000 2.74400000 2.74400000 2.75121355 0.00524452 2 1520608140 2018.03.09 15:09 2.74400000 2.74500000 2.74300000 2.74500000 2.75062179 0.00537809 8 1520608200 2018.03.09 15:10 2.74600000 2.74600000 2.74500000 2.74600000 2.75018162 0.00547323 5 1520608260 2018.03.09 15:11 2.74500000 2.74600000 2.74500000 2.74700000 2.74978337 0.00552089 6 1520608320 2018.03.09 15:12 2.74600000 2.74500000 2.74500000 2.74600000 2.74932781 0.00545798 3 1520608380 2018.03.09 15:13 2.74400000 2.74400000 2.74300000 2.74400000 2.74882040 0.00538067 3 1520608440 2018.03.09 15:14 2.74500000 2.74700000 2.74500000 2.74700000 2.74864703 0.00517072 4 1520608500 2018.03.09 15:15 2.74600000 2.74700000 2.74600000 2.74700000 2.74849017 0.00492514 2 1520608620 2018.03.09 15:17 2.74600000 2.74700000 2.74600000 2.74700000 2.74834825 0.00464141 4 1520608680 2018.03.09 15:18 2.74800000 2.74800000 2.74800000 2.74800000 2.74831508 0.00439520 1 1520608740 2018.03.09 15:19 2.74700000 2.74500000 2.74500000 2.74700000 2.74799936 0.00406194 2 1520608800 2018.03.09 15:20 2.74600000 2.74600000 2.74600000 2.74600000 2.74780894 0.00362690 1 1520608860 2018.03.09 15:21 2.74700000 2.74800000 2.74700000 2.74800000 2.74782714 0.00313781 2 1520608920 2018.03.09 15:22 2.74800000 2.74900000 2.74800000 2.74900000 2.74793884 0.00277413 3 1520608980 2018.03.09 15:23 2.74600000 2.74600000 2.74600000 2.74600000 2.74775419 0.00230825 4 1520609040 2018.03.09 15:24 2.74700000 2.74700000 2.74700000 2.74800000 2.74768236 0.00217493 3 1520609100 2018.03.09 15:25 2.74800000 2.74900000 2.74700000 2.74900000 2.74780785 0.00220118 8 1520609160 2018.03.09 15:26 2.74800000 2.74900000 2.74800000 2.74900000 2.74792139 0.00212426 2 1520609280 2018.03.09 15:28 2.74800000 2.74900000 2.74800000 2.74900000 2.74802411 0.00216058 5 1520609340 2018.03.09 15:29 2.74800000 2.74900000 2.74700000 2.75000000 2.74811706 0.00212006 8 1520609400 2018.03.09 15:30 2.74800000 2.74800000 2.74800000 2.74900000 2.74810591 0.00190343 5 1520609460 2018.03.09 15:31 2.74900000 2.75000000 2.74800000 2.75000000 2.74828630 0.00191348 14 1520609520 2018.03.09 15:32 2.74900000 2.75100000 2.74900000 2.75100000 2.74854474 0.00205949 8 1520609580 2018.03.09 15:33 2.75000000 2.75100000 2.75000000 2.75100000 2.74877858 0.00215534 2 1520609640 2018.03.09 15:34 2.75100000 2.74400000 2.74400000 2.75100000 2.74832348 0.00207334 20 1520609700 2018.03.09 15:35 2.74500000 2.74300000 2.74300000 2.74600000 2.74781648 0.00208692 16 1520609760 2018.03.09 15:36 2.74400000 2.74500000 2.74400000 2.74600000 2.74754824 0.00215581 8 1520609820 2018.03.09 15:37 2.74600000 2.74500000 2.74500000 2.74600000 2.74730555 0.00222898 2 1520609940 2018.03.09 15:39 2.74400000 2.74400000 2.74400000 2.74400000 2.74699074 0.00236762 1 1520610000 2018.03.09 15:40 2.74500000 2.74400000 2.74400000 2.74500000 2.74670591 0.00247897 2 1520610060 2018.03.09 15:41 2.74500000 2.74500000 2.74400000 2.74500000 2.74654344 0.00250993 5 1520610120 2018.03.09 15:42 2.74400000 2.74500000 2.74400000 2.74500000 2.74639644 0.00256411 2 1520610180 2018.03.09 15:43 2.74400000 2.74600000 2.74300000 2.74700000 2.74635869 0.00254895 14 1520610240 2018.03.09 15:44 2.74500000 2.74700000 2.74400000 2.74700000 2.74641977 0.00247237 8 1520610300 2018.03.09 15:45 2.74600000 2.74500000 2.74500000 2.74700000 2.74628455 0.00251509 10 1520610360 2018.03.09 15:46 2.74400000 2.74500000 2.74400000 2.74500000 2.74616221 0.00254936 2 1520610480 2018.03.09 15:48 2.74600000 2.74500000 2.74500000 2.74600000 2.74605152 0.00250023 2 1520610600 2018.03.09 15:50 2.74400000 2.74500000 2.74400000 2.74500000 2.74595138 0.00243547 6 1520610660 2018.03.09 15:51 2.74400000 2.74400000 2.74300000 2.74400000 2.74576553 0.00239341 9 1520610720 2018.03.09 15:52 2.74300000 2.74400000 2.74300000 2.74400000 2.74559739 0.00232402 2 1520610780 2018.03.09 15:53 2.74300000 2.74300000 2.74300000 2.74300000 2.74535002 0.00234254 1 1520610900 2018.03.09 15:55 2.74400000 2.74800000 2.74400000 2.74800000 2.74560240 0.00218420 10 1520610960 2018.03.09 15:56 2.74900000 2.74700000 2.74700000 2.75000000 2.74573550 0.00187702 10 1520611020 2018.03.09 15:57 2.74800000 2.74700000 2.74700000 2.74800000 2.74585593 0.00154823 2 1520611080 2018.03.09 15:58 2.74600000 2.74500000 2.74400000 2.74600000 2.74577441 0.00146452 4 1520611140 2018.03.09 15:59 2.74400000 2.74300000 2.74300000 2.74400000 2.74551018 0.00136318 8 1520611200 2018.03.09 16:00 2.74400000 2.74800000 2.74300000 2.74800000 2.74574731 0.00152801 17 1520611260 2018.03.09 16:01 2.74900000 2.74600000 2.74600000 2.74900000 2.74577137 0.00152715 12 1520611320 2018.03.09 16:02 2.74400000 2.74300000 2.74300000 2.74400000 2.74550743 0.00153420 8 1520611380 2018.03.09 16:03 2.74400000 2.74300000 2.74200000 2.74400000 2.74526863 0.00156994 4 1520611440 2018.03.09 16:04 2.74200000 2.74400000 2.74200000 2.74600000 2.74514781 0.00158981 21 1520611500 2018.03.09 16:05 2.74300000 2.74100000 2.74100000 2.74300000 2.74475278 0.00184022 15 1520611560 2018.03.09 16:06 2.74200000 2.74600000 2.74100000 2.74600000 2.74487156 0.00183130 9 1520611620 2018.03.09 16:07 2.74700000 2.74700000 2.74700000 2.74800000 2.74507427 0.00183383 5 1520611680 2018.03.09 16:08 2.74900000 2.75000000 2.74800000 2.75000000 2.74554339 0.00216285 8 1520611740 2018.03.09 16:09 2.75100000 2.75000000 2.74800000 2.75100000 2.74596783 0.00243221 11 1520611800 2018.03.09 16:10 2.74900000 2.74900000 2.74900000 2.75000000 2.74625661 0.00256816 3 1520611860 2018.03.09 16:11 2.75000000 2.75200000 2.75000000 2.75300000 2.74680360 0.00295732 9 1520611920 2018.03.09 16:12 2.75100000 2.75100000 2.75100000 2.75100000 2.74720325 0.00312339 1 1520611980 2018.03.09 16:13 2.75000000 2.75000000 2.75000000 2.75000000 2.74746961 0.00316216 1 1520612100 2018.03.09 16:15 2.74900000 2.75000000 2.74900000 2.75100000 2.74771060 0.00309919 9 1520612160 2018.03.09 16:16 2.75100000 2.75100000 2.75000000 2.75200000 2.74802388 0.00325441 5 1520612220 2018.03.09 16:17 2.75100000 2.75000000 2.75000000 2.75100000 2.74821208 0.00332293 5 1520612280 2018.03.09 16:18 2.75100000 2.75100000 2.75100000 2.75100000 2.74847759 0.00343594 1 1520612340 2018.03.09 16:19 2.75100000 2.75000000 2.75000000 2.75100000 2.74862259 0.00339837 2 1520612460 2018.03.09 16:21 2.74900000 2.74900000 2.74900000 2.74900000 2.74865853 0.00316509 1 1520612580 2018.03.09 16:23 2.74800000 2.74900000 2.74800000 2.74900000 2.74869105 0.00316849 4 1520612640 2018.03.09 16:24 2.75000000 2.75400000 2.75000000 2.75500000 2.74919666 0.00339637 8 1520612700 2018.03.09 16:25 2.75500000 2.75300000 2.75300000 2.75500000 2.74955889 0.00325766 5 1520612820 2018.03.09 16:27 2.75200000 2.75100000 2.75100000 2.75200000 2.74969614 0.00293729 9 1520612880 2018.03.09 16:28 2.75200000 2.74800000 2.74800000 2.75200000 2.74953460 0.00267288 7 1520612940 2018.03.09 16:29 2.74900000 2.74800000 2.74800000 2.74900000 2.74938845 0.00193980 6 1520613000 2018.03.09 16:30 2.74900000 2.74600000 2.74600000 2.74900000 2.74906574 0.00205656 4 1520613060 2018.03.09 16:31 2.74500000 2.74600000 2.74500000 2.74600000 2.74877376 0.00224909 6 1520613120 2018.03.09 16:32 2.74500000 2.74700000 2.74500000 2.74700000 2.74860483 0.00234497 5 1520613180 2018.03.09 16:33 2.74800000 2.74800000 2.74800000 2.74800000 2.74854723 0.00235449 1 1520613300 2018.03.09 16:35 2.74900000 2.74900000 2.74900000 2.75000000 2.74859035 0.00233460 4 1520613420 2018.03.09 16:37 2.75000000 2.75000000 2.74900000 2.75000000 2.74872460 0.00217458 5 1520613480 2018.03.09 16:38 2.75100000 2.74900000 2.74900000 2.75100000 2.74875083 0.00210626 6 1520613540 2018.03.09 16:39 2.75000000 2.75000000 2.74900000 2.75100000 2.74886980 0.00206981 7 1520613600 2018.03.09 16:40 2.74900000 2.75200000 2.74900000 2.75300000 2.74916791 0.00209607 17 1520613660 2018.03.09 16:41 2.75300000 2.75200000 2.75200000 2.75300000 2.74943764 0.00211338 6 1520613720 2018.03.09 16:42 2.75300000 2.75200000 2.75200000 2.75300000 2.74968167 0.00217033 4 1520613780 2018.03.09 16:43 2.75100000 2.75300000 2.75100000 2.75400000 2.74999770 0.00228015 4 1520613840 2018.03.09 16:44 2.75200000 2.75200000 2.75200000 2.75200000 2.75018840 0.00233948 3 1520613900 2018.03.09 16:45 2.75100000 2.75100000 2.75100000 2.75100000 2.75026569 0.00233893 1 1520613960 2018.03.09 16:46 2.75200000 2.75300000 2.75200000 2.75300000 2.75052610 0.00242205 4 1520614020 2018.03.09 16:47 2.75200000 2.75300000 2.75200000 2.75300000 2.75076171 0.00240867 2 1520614080 2018.03.09 16:48 2.75200000 2.75200000 2.75100000 2.75200000 2.75087964 0.00240787 4 1520614140 2018.03.09 16:49 2.75100000 2.75400000 2.75100000 2.75400000 2.75117682 0.00259740 8 1520614200 2018.03.09 16:50 2.75300000 2.75400000 2.75300000 2.75400000 2.75144570 0.00265514 6 1520614260 2018.03.09 16:51 2.75300000 2.75100000 2.75100000 2.75300000 2.75140325 0.00253072 19 1520614320 2018.03.09 16:52 2.75100000 2.75100000 2.75000000 2.75100000 2.75136484 0.00221802 4 1520614380 2018.03.09 16:53 2.75000000 2.75000000 2.75000000 2.75100000 2.75123486 0.00188008 3 1520614440 2018.03.09 16:54 2.74900000 2.75000000 2.74900000 2.75100000 2.75111725 0.00165632 30 1520614500 2018.03.09 16:55 2.74900000 2.75000000 2.74900000 2.75000000 2.75101085 0.00154643 10 1520614560 2018.03.09 16:56 2.75100000 2.75100000 2.75100000 2.75100000 2.75100981 0.00147996 2 1520614620 2018.03.09 16:57 2.75000000 2.75000000 2.75000000 2.75000000 2.75091364 0.00151453 1 1520614740 2018.03.09 16:59 2.75100000 2.75100000 2.75100000 2.75100000 2.75092187 0.00144909 1 1520614800 2018.03.09 17:00 2.75000000 2.75100000 2.75000000 2.75100000 2.75092931 0.00143070 6 1520614860 2018.03.09 17:01 2.75200000 2.75100000 2.75100000 2.75200000 2.75093604 0.00140742 4 1520614920 2018.03.09 17:02 2.75100000 2.75100000 2.75000000 2.75100000 2.75094213 0.00138456 5 1520614980 2018.03.09 17:03 2.75000000 2.75000000 2.75000000 2.75000000 2.75085240 0.00141585 1 1520615100 2018.03.09 17:05 2.74900000 2.74800000 2.74700000 2.75000000 2.75058075 0.00156316 10 1520615160 2018.03.09 17:06 2.74700000 2.74700000 2.74700000 2.74800000 2.75023972 0.00183084 3 1520615220 2018.03.09 17:07 2.74700000 2.74500000 2.74500000 2.74700000 2.74974070 0.00231394 5 1520615280 2018.03.09 17:08 2.74600000 2.74700000 2.74500000 2.74700000 2.74947968 0.00236325 5 1520615340 2018.03.09 17:09 2.74800000 2.74700000 2.74700000 2.74800000 2.74924352 0.00236599 3 1520615400 2018.03.09 17:10 2.74800000 2.74800000 2.74800000 2.74800000 2.74912509 0.00233516 2 1520615460 2018.03.09 17:11 2.74900000 2.74700000 2.74700000 2.74900000 2.74892270 0.00216409 6 1520615520 2018.03.09 17:12 2.74800000 2.74800000 2.74800000 2.74800000 2.74883483 0.00186905 1 1520615640 2018.03.09 17:14 2.74700000 2.74800000 2.74700000 2.74800000 2.74875532 0.00182602 4 1520615760 2018.03.09 17:16 2.74900000 2.75200000 2.74900000 2.75200000 2.74906434 0.00186849 11 1520615820 2018.03.09 17:17 2.75300000 2.75500000 2.75300000 2.75500000 2.74962964 0.00228160 3 1520615880 2018.03.09 17:18 2.75400000 2.75500000 2.75400000 2.75500000 2.75014110 0.00263302 8 1520615940 2018.03.09 17:19 2.75400000 2.75500000 2.75400000 2.75500000 2.75060385 0.00293186 2 1520616000 2018.03.09 17:20 2.75400000 2.75400000 2.75400000 2.75500000 2.75092730 0.00310803 3 1520616060 2018.03.09 17:21 2.75300000 2.75400000 2.75300000 2.75400000 2.75121993 0.00325580 4 1520616120 2018.03.09 17:22 2.75500000 2.75500000 2.75500000 2.75500000 2.75157994 0.00346875 2 1520616180 2018.03.09 17:23 2.75600000 2.75800000 2.75500000 2.75800000 2.75219137 0.00393256 7 1520616240 2018.03.09 17:24 2.75700000 2.75700000 2.75700000 2.75800000 2.75264934 0.00421964 13 1520616300 2018.03.09 17:25 2.75600000 2.75900000 2.75600000 2.75900000 2.75325416 0.00463708 10 1520616360 2018.03.09 17:26 2.75800000 2.75900000 2.75800000 2.75900000 2.75380139 0.00494017 4 1520616420 2018.03.09 17:27 2.76000000 2.75900000 2.75900000 2.76000000 2.75429649 0.00506528 6 1520616480 2018.03.09 17:28 2.76000000 2.76000000 2.76000000 2.76100000 2.75483968 0.00512020 3 1520616540 2018.03.09 17:29 2.76100000 2.76000000 2.76000000 2.76100000 2.75533114 0.00489094 6 1520616600 2018.03.09 17:30 2.76100000 2.76100000 2.76000000 2.76100000 2.75587103 0.00481587 3 1520616660 2018.03.09 17:31 2.76000000 2.76000000 2.76000000 2.76100000 2.75626427 0.00455990 3 1520616720 2018.03.09 17:32 2.75900000 2.76000000 2.75900000 2.76000000 2.75662005 0.00430494 6 1520616780 2018.03.09 17:33 2.76100000 2.76000000 2.76000000 2.76200000 2.75694195 0.00383269 8 1520616840 2018.03.09 17:34 2.76000000 2.75900000 2.75900000 2.76000000 2.75713796 0.00330440 3 1520616900 2018.03.09 17:35 2.75800000 2.75700000 2.75600000 2.75800000 2.75712482 0.00259870 4 1520616960 2018.03.09 17:36 2.75600000 2.75700000 2.75600000 2.75700000 2.75711293 0.00233552 6 1520617020 2018.03.09 17:37 2.75800000 2.75600000 2.75600000 2.75800000 2.75700694 0.00233230 3 1520617080 2018.03.09 17:38 2.75500000 2.75500000 2.75500000 2.75600000 2.75681580 0.00240005 7 1520617140 2018.03.09 17:39 2.75600000 2.75800000 2.75600000 2.75800000 2.75692858 0.00233102 3 1520617200 2018.03.09 17:40 2.75700000 2.75800000 2.75700000 2.75800000 2.75703062 0.00219854 2 1520617260 2018.03.09 17:41 2.75700000 2.75600000 2.75600000 2.75700000 2.75693247 0.00216024 2 1520617380 2018.03.09 17:43 2.75500000 2.75600000 2.75500000 2.75600000 2.75684366 0.00218295 2 1520617440 2018.03.09 17:44 2.75700000 2.75700000 2.75700000 2.75700000 2.75685855 0.00215858 1 1520617500 2018.03.09 17:45 2.75600000 2.75600000 2.75600000 2.75600000 2.75677678 0.00221658 1 1520617560 2018.03.09 17:46 2.75500000 2.75600000 2.75500000 2.75600000 2.75670280 0.00220969 4 1520617620 2018.03.09 17:47 2.75700000 2.75700000 2.75600000 2.75800000 2.75673111 0.00213455 5 1520617680 2018.03.09 17:48 2.75600000 2.75800000 2.75600000 2.75800000 2.75685196 0.00203066 3 1520617740 2018.03.09 17:49 2.75900000 2.75800000 2.75800000 2.75900000 2.75696129 0.00187338 4 1520617800 2018.03.09 17:50 2.75700000 2.75700000 2.75600000 2.75700000 2.75696498 0.00174449 3 1520617860 2018.03.09 17:51 2.75600000 2.75600000 2.75600000 2.75600000 2.75687308 0.00153459 1 1520617920 2018.03.09 17:52 2.75700000 2.75700000 2.75700000 2.75700000 2.75688516 0.00136350 1 1520618040 2018.03.09 17:54 2.75600000 2.75500000 2.75500000 2.75600000 2.75670562 0.00126776 4 1520618100 2018.03.09 17:55 2.75600000 2.75400000 2.75400000 2.75600000 2.75644795 0.00121174 7 1520618160 2018.03.09 17:56 2.75500000 2.75500000 2.75400000 2.75500000 2.75631005 0.00112565 6 1520618460 2018.03.09 18:01 2.75600000 2.75500000 2.75500000 2.75700000 2.75618528 0.00116389 10 1520618520 2018.03.09 18:02 2.75600000 2.75600000 2.75600000 2.75600000 2.75616763 0.00115218 3 1520618700 2018.03.09 18:05 2.75700000 2.75600000 2.75600000 2.75700000 2.75615167 0.00115412 2 1520618760 2018.03.09 18:06 2.75500000 2.75400000 2.75400000 2.75500000 2.75594675 0.00125677 2 1520618820 2018.03.09 18:07 2.75500000 2.75300000 2.75200000 2.75500000 2.75566611 0.00138256 6 1520618880 2018.03.09 18:08 2.75200000 2.75200000 2.75200000 2.75300000 2.75531695 0.00156739 5 1520618940 2018.03.09 18:09 2.75100000 2.75100000 2.75100000 2.75100000 2.75490581 0.00190883 1 1520619060 2018.03.09 18:11 2.75200000 2.75100000 2.75100000 2.75200000 2.75453383 0.00216882 2 1520619120 2018.03.09 18:12 2.75000000 2.75000000 2.75000000 2.75100000 2.75410204 0.00242630 5 1520619180 2018.03.09 18:13 2.75100000 2.75400000 2.75100000 2.75400000 2.75409232 0.00239166 7 1520619240 2018.03.09 18:14 2.75400000 2.75400000 2.75400000 2.75400000 2.75408353 0.00235550 2 1520619300 2018.03.09 18:15 2.75500000 2.75500000 2.75500000 2.75500000 2.75417081 0.00225639 1 1520619360 2018.03.09 18:16 2.75300000 2.75200000 2.75200000 2.75300000 2.75396407 0.00216085 6 1520619420 2018.03.09 18:17 2.75300000 2.75200000 2.75200000 2.75300000 2.75377701 0.00201926 2 1520619480 2018.03.09 18:18 2.75100000 2.75100000 2.75100000 2.75100000 2.75351254 0.00198655 1 1520619540 2018.03.09 18:19 2.75200000 2.75200000 2.75200000 2.75200000 2.75336848 0.00193756 1 1520619600 2018.03.09 18:20 2.75100000 2.75000000 2.75000000 2.75100000 2.75304768 0.00189545 4 1520619660 2018.03.09 18:21 2.75100000 2.75200000 2.75000000 2.75200000 2.75294790 0.00185675 6 1520619720 2018.03.09 18:22 2.75300000 2.75300000 2.75300000 2.75400000 2.75295286 0.00184195 5 1520619780 2018.03.09 18:23 2.75200000 2.75200000 2.75200000 2.75200000 2.75286211 0.00178887 1 1520619840 2018.03.09 18:24 2.75300000 2.75200000 2.75200000 2.75300000 2.75278001 0.00172407 2 1520619960 2018.03.09 18:26 2.75300000 2.75200000 2.75200000 2.75300000 2.75270572 0.00155996 2 1520620020 2018.03.09 18:27 2.75100000 2.75100000 2.75100000 2.75200000 2.75254327 0.00137192 3 1520620080 2018.03.09 18:28 2.75200000 2.75000000 2.74900000 2.75200000 2.75230105 0.00136775 5 1520620140 2018.03.09 18:29 2.74900000 2.75000000 2.74900000 2.75000000 2.75208191 0.00139265 6 1520620200 2018.03.09 18:30 2.75100000 2.75000000 2.75000000 2.75100000 2.75188363 0.00142959 4 1520620260 2018.03.09 18:31 2.75100000 2.75000000 2.75000000 2.75100000 2.75170424 0.00145960 2 1520620440 2018.03.09 18:34 2.75100000 2.75300000 2.75100000 2.75300000 2.75182764 0.00148106 3 1520620500 2018.03.09 18:35 2.75400000 2.75200000 2.75200000 2.75400000 2.75184406 0.00142392 6 1520620560 2018.03.09 18:36 2.75100000 2.75100000 2.75100000 2.75200000 2.75176367 0.00134687 3 1520620620 2018.03.09 18:37 2.75200000 2.75100000 2.75100000 2.75200000 2.75169094 0.00125194 3 1520620680 2018.03.09 18:38 2.75200000 2.75100000 2.75100000 2.75200000 2.75162514 0.00100160 6 1520620800 2018.03.09 18:40 2.75000000 2.75000000 2.75000000 2.75000000 2.75147036 0.00101787 1 1520620920 2018.03.09 18:42 2.75100000 2.75000000 2.75000000 2.75100000 2.75133033 0.00102957 2 1520620980 2018.03.09 18:43 2.75100000 2.75100000 2.75000000 2.75100000 2.75129887 0.00102453 5 1520621100 2018.03.09 18:45 2.75100000 2.75000000 2.75000000 2.75100000 2.75117517 0.00103110 3 1520621160 2018.03.09 18:46 2.75000000 2.75100000 2.74900000 2.75100000 2.75115848 0.00099670 4 1520621220 2018.03.09 18:47 2.75200000 2.75200000 2.75200000 2.75200000 2.75123863 0.00100460 1 1520621340 2018.03.09 18:49 2.75300000 2.75200000 2.75200000 2.75300000 2.75131114 0.00095692 2 1520621400 2018.03.09 18:50 2.75300000 2.75200000 2.75200000 2.75300000 2.75137675 0.00097686 4 1520621460 2018.03.09 18:51 2.75100000 2.75100000 2.75000000 2.75100000 2.75134086 0.00095718 7 1520621520 2018.03.09 18:52 2.75000000 2.75000000 2.75000000 2.75000000 2.75121316 0.00094238 1 1520621640 2018.03.09 18:54 2.75100000 2.75000000 2.75000000 2.75100000 2.75109762 0.00094277 2 1520621700 2018.03.09 18:55 2.75000000 2.74900000 2.74900000 2.75000000 2.75089785 0.00098467 2 1520621880 2018.03.09 18:58 2.74800000 2.74800000 2.74800000 2.74800000 2.75062186 0.00114722 1 1520621940 2018.03.09 18:59 2.74700000 2.74700000 2.74700000 2.74700000 2.75027692 0.00142200 1 1520622000 2018.03.09 19:00 2.74800000 2.74800000 2.74800000 2.74800000 2.75006007 0.00154905 1 1520622060 2018.03.09 19:01 2.74700000 2.74700000 2.74700000 2.74800000 2.74976864 0.00160404 3 1520622120 2018.03.09 19:02 2.74800000 2.74800000 2.74800000 2.74800000 2.74960020 0.00160308 1 1520622180 2018.03.09 19:03 2.74900000 2.74900000 2.74800000 2.74900000 2.74954304 0.00158799 5 1520622420 2018.03.09 19:07 2.75000000 2.74900000 2.74900000 2.75000000 2.74949132 0.00156666 2 1520622480 2018.03.09 19:08 2.75000000 2.75000000 2.75000000 2.75100000 2.74953976 0.00152829 5 1520622540 2018.03.09 19:09 2.74900000 2.74900000 2.74900000 2.74900000 2.74948836 0.00153415 1 1520622600 2018.03.09 19:10 2.75000000 2.74900000 2.74900000 2.75000000 2.74944185 0.00153786 8 1520622720 2018.03.09 19:12 2.74800000 2.74800000 2.74800000 2.74800000 2.74930453 0.00153905 1 1520622840 2018.03.09 19:14 2.74700000 2.74700000 2.74700000 2.74700000 2.74908505 0.00162979 1 1520622960 2018.03.09 19:16 2.74600000 2.74600000 2.74600000 2.74600000 2.74879124 0.00173622 1 1520623020 2018.03.09 19:17 2.74500000 2.74300000 2.74300000 2.74600000 2.74823969 0.00206636 7 1520623080 2018.03.09 19:18 2.74300000 2.74400000 2.74200000 2.74400000 2.74783591 0.00214303 11 1520623140 2018.03.09 19:19 2.74300000 2.74300000 2.74300000 2.74300000 2.74737535 0.00224229 1 1520623200 2018.03.09 19:20 2.74400000 2.74400000 2.74400000 2.74500000 2.74705389 0.00224940 9 1520623260 2018.03.09 19:21 2.74500000 2.74500000 2.74500000 2.74500000 2.74685828 0.00221644 1 1520623320 2018.03.09 19:22 2.74400000 2.74400000 2.74400000 2.74400000 2.74658606 0.00221295 1 1520623380 2018.03.09 19:23 2.74500000 2.74400000 2.74400000 2.74500000 2.74633977 0.00223779 8 1520623440 2018.03.09 19:24 2.74500000 2.74300000 2.74300000 2.74500000 2.74602170 0.00235272 5 1520623560 2018.03.09 19:26 2.74200000 2.74200000 2.74200000 2.74200000 2.74563868 0.00255006 1 1520623620 2018.03.09 19:27 2.74300000 2.74200000 2.74200000 2.74300000 2.74529214 0.00266794 2 1520623680 2018.03.09 19:28 2.74300000 2.74400000 2.74300000 2.74400000 2.74516908 0.00267559 2 1520623740 2018.03.09 19:29 2.74500000 2.74500000 2.74500000 2.74600000 2.74515297 0.00260200 3 1520623800 2018.03.09 19:30 2.74400000 2.74400000 2.74400000 2.74400000 2.74504317 0.00247594 1 1520623860 2018.03.09 19:31 2.74500000 2.74500000 2.74400000 2.74500000 2.74503906 0.00231249 3 1520623920 2018.03.09 19:32 2.74400000 2.74300000 2.74300000 2.74400000 2.74484486 0.00205694 4 1520623980 2018.03.09 19:33 2.74400000 2.74300000 2.74300000 2.74400000 2.74466916 0.00184728 4 1520624040 2018.03.09 19:34 2.74400000 2.74400000 2.74400000 2.74400000 2.74460543 0.00156042 1 1520624100 2018.03.09 19:35 2.74500000 2.74500000 2.74500000 2.74500000 2.74464301 0.00138328 1 1520624160 2018.03.09 19:36 2.74600000 2.74600000 2.74600000 2.74700000 2.74477224 0.00138693 3 1520624400 2018.03.09 19:40 2.74700000 2.74700000 2.74700000 2.74700000 2.74498441 0.00157133 1 1520624580 2018.03.09 19:43 2.74800000 2.74800000 2.74800000 2.74800000 2.74527161 0.00179755 1 1520624700 2018.03.09 19:45 2.74900000 2.74800000 2.74800000 2.74900000 2.74553146 0.00200426 2 1520624760 2018.03.09 19:46 2.74700000 2.74700000 2.74700000 2.74700000 2.74567132 0.00201757 1 1520624820 2018.03.09 19:47 2.74800000 2.74700000 2.74700000 2.74800000 2.74579786 0.00206294 2 1520625060 2018.03.09 19:51 2.74800000 2.74800000 2.74700000 2.74800000 2.74600759 0.00220590 3 1520625300 2018.03.09 19:55 2.74800000 2.74800000 2.74800000 2.74800000 2.74619734 0.00228570 1 1520625420 2018.03.09 19:57 2.74900000 2.74900000 2.74800000 2.74900000 2.74646426 0.00242336 6 1520625480 2018.03.09 19:58 2.74900000 2.74800000 2.74800000 2.74900000 2.74661052 0.00237699 6 1520625600 2018.03.09 20:00 2.74900000 2.74900000 2.74900000 2.74900000 2.74683809 0.00228088 1 1520625660 2018.03.09 20:01 2.74800000 2.74800000 2.74700000 2.74800000 2.74694875 0.00205691 8 1520625720 2018.03.09 20:02 2.74700000 2.74700000 2.74700000 2.74700000 2.74695363 0.00194965 1 1520625840 2018.03.09 20:04 2.74800000 2.74800000 2.74800000 2.74800000 2.74705328 0.00193532 1 1520625900 2018.03.09 20:05 2.74700000 2.74700000 2.74700000 2.74800000 2.74704821 0.00181009 3 1520625960 2018.03.09 20:06 2.74900000 2.74900000 2.74900000 2.74900000 2.74723409 0.00182434 1 1520626020 2018.03.09 20:07 2.74800000 2.74900000 2.74800000 2.74900000 2.74740228 0.00161576 3 1520626080 2018.03.09 20:08 2.74800000 2.74800000 2.74800000 2.74900000 2.74745920 0.00128517 5 1520626140 2018.03.09 20:09 2.74900000 2.74900000 2.74800000 2.74900000 2.74760594 0.00105274 3 1520626200 2018.03.09 20:10 2.74800000 2.74700000 2.74700000 2.74800000 2.74754824 0.00090474 2 1520626380 2018.03.09 20:13 2.74800000 2.74700000 2.74700000 2.74800000 2.74749602 0.00086787 6 1520626440 2018.03.09 20:14 2.74800000 2.74800000 2.74800000 2.74800000 2.74754402 0.00084399 1 1520626500 2018.03.09 20:15 2.74800000 2.74700000 2.74700000 2.74800000 2.74749221 0.00086965 2 1520626680 2018.03.09 20:18 2.74800000 2.74800000 2.74800000 2.74800000 2.74754057 0.00084805 1 1520626800 2018.03.09 20:20 2.74900000 2.74900000 2.74900000 2.74900000 2.74767956 0.00083826 1 1520626860 2018.03.09 20:21 2.74800000 2.74900000 2.74800000 2.75000000 2.74780532 0.00082270 8 1520626920 2018.03.09 20:22 2.75000000 2.75000000 2.75000000 2.75100000 2.74801434 0.00089133 12 1520626980 2018.03.09 20:23 2.74900000 2.74900000 2.74900000 2.74900000 2.74810821 0.00089867 1 1520627040 2018.03.09 20:24 2.75000000 2.75000000 2.74900000 2.75000000 2.74828838 0.00095401 4 1520627100 2018.03.09 20:25 2.75100000 2.75200000 2.75100000 2.75300000 2.74864187 0.00125305 9 1520627160 2018.03.09 20:26 2.75100000 2.75300000 2.75100000 2.75300000 2.74905693 0.00162401 14 1520627220 2018.03.09 20:27 2.75300000 2.75200000 2.75200000 2.75300000 2.74933722 0.00178358 5 1520627340 2018.03.09 20:29 2.75200000 2.75000000 2.75000000 2.75200000 2.74940034 0.00172344 5 1520627400 2018.03.09 20:30 2.74900000 2.74900000 2.74900000 2.75000000 2.74936221 0.00169079 5 1520627460 2018.03.09 20:31 2.74800000 2.74800000 2.74800000 2.74900000 2.74923248 0.00162305 3 1520627520 2018.03.09 20:32 2.74900000 2.74900000 2.74900000 2.74900000 2.74921034 0.00162208 1 1520627700 2018.03.09 20:35 2.75000000 2.74900000 2.74900000 2.75000000 2.74919031 0.00162146 4 1520627760 2018.03.09 20:36 2.75000000 2.74900000 2.74900000 2.75000000 2.74917218 0.00160024 3 1520627820 2018.03.09 20:37 2.75000000 2.75100000 2.74900000 2.75100000 2.74934626 0.00164686 6 1520627880 2018.03.09 20:38 2.75100000 2.75000000 2.75000000 2.75100000 2.74940852 0.00156500 5 1520627940 2018.03.09 20:39 2.75000000 2.74900000 2.74900000 2.75000000 2.74936961 0.00147650 2 1520628000 2018.03.09 20:40 2.75000000 2.74900000 2.74900000 2.75000000 2.74933441 0.00145277 2 1520628120 2018.03.09 20:42 2.74800000 2.74800000 2.74800000 2.74800000 2.74920733 0.00142248 1 1520628300 2018.03.09 20:45 2.74800000 2.74700000 2.74700000 2.74800000 2.74899710 0.00155032 2 1520628360 2018.03.09 20:46 2.74800000 2.74800000 2.74800000 2.74800000 2.74890214 0.00160225 3 1520628420 2018.03.09 20:47 2.74700000 2.74700000 2.74700000 2.74700000 2.74872099 0.00172597 1 1520628480 2018.03.09 20:48 2.74600000 2.74600000 2.74600000 2.74600000 2.74846184 0.00189966 1 1520628540 2018.03.09 20:49 2.74700000 2.74600000 2.74600000 2.74700000 2.74822738 0.00206191 2 1520628960 2018.03.09 20:56 2.74700000 2.74700000 2.74700000 2.74700000 2.74811049 0.00208621 1 1520629020 2018.03.09 20:57 2.74600000 2.74600000 2.74600000 2.74600000 2.74790949 0.00201887 1 1520629080 2018.03.09 20:58 2.74500000 2.74500000 2.74500000 2.74500000 2.74763240 0.00186251 1 1520629140 2018.03.09 20:59 2.74500000 2.74400000 2.74400000 2.74500000 2.74728645 0.00185609 2 1520629200 2018.03.09 21:00 2.74500000 2.74500000 2.74500000 2.74500000 2.74706870 0.00187677 1 1520629320 2018.03.09 21:02 2.74500000 2.74500000 2.74500000 2.74500000 2.74687168 0.00192850 2 1520629380 2018.03.09 21:03 2.74500000 2.74500000 2.74500000 2.74500000 2.74669342 0.00199932 2 1520629500 2018.03.09 21:05 2.74500000 2.74500000 2.74500000 2.74500000 2.74653214 0.00200391 2 1520629680 2018.03.09 21:08 2.74600000 2.74600000 2.74600000 2.74600000 2.74648146 0.00194041 1 1520629920 2018.03.09 21:12 2.74600000 2.74500000 2.74500000 2.74600000 2.74634037 0.00190770 4 1520630040 2018.03.09 21:14 2.74500000 2.74400000 2.74400000 2.74500000 2.74611748 0.00169752 3 1520630100 2018.03.09 21:15 2.74500000 2.74600000 2.74500000 2.74600000 2.74610629 0.00145925 2 1520630160 2018.03.09 21:16 2.74600000 2.74600000 2.74500000 2.74600000 2.74609617 0.00130738 5 1520630220 2018.03.09 21:17 2.74500000 2.74500000 2.74500000 2.74500000 2.74599177 0.00113876 1 1520630280 2018.03.09 21:18 2.74600000 2.74600000 2.74600000 2.74600000 2.74599255 0.00104670 1 1520630340 2018.03.09 21:19 2.74700000 2.74500000 2.74500000 2.74700000 2.74589803 0.00101431 5 1520630400 2018.03.09 21:20 2.74600000 2.74500000 2.74500000 2.74600000 2.74581250 0.00088256 3 1520630460 2018.03.09 21:21 2.74400000 2.74500000 2.74400000 2.74500000 2.74573512 0.00082208 2 1520630520 2018.03.09 21:22 2.74600000 2.74600000 2.74500000 2.74600000 2.74576035 0.00083420 3 1520630580 2018.03.09 21:23 2.74700000 2.74500000 2.74500000 2.74700000 2.74568793 0.00081271 4 1520630700 2018.03.09 21:25 2.74500000 2.74600000 2.74400000 2.74800000 2.74571765 0.00077859 9 1520630760 2018.03.09 21:26 2.74600000 2.74400000 2.74400000 2.74600000 2.74555407 0.00076862 8 1520630820 2018.03.09 21:27 2.74500000 2.74400000 2.74400000 2.74500000 2.74540606 0.00076398 14 1520630880 2018.03.09 21:28 2.74400000 2.74600000 2.74300000 2.74600000 2.74546263 0.00072730 18 1520630940 2018.03.09 21:29 2.74700000 2.74600000 2.74600000 2.74800000 2.74551380 0.00074639 10 1520631000 2018.03.09 21:30 2.74500000 2.74500000 2.74500000 2.74600000 2.74546487 0.00073053 7 1520631120 2018.03.09 21:32 2.74400000 2.74400000 2.74400000 2.74500000 2.74532536 0.00075876 5 1520631180 2018.03.09 21:33 2.74400000 2.74200000 2.74200000 2.74400000 2.74500866 0.00102431 12 1520631300 2018.03.09 21:35 2.74300000 2.74300000 2.74300000 2.74300000 2.74481736 0.00109400 1 1520631420 2018.03.09 21:37 2.74400000 2.74400000 2.74400000 2.74400000 2.74473951 0.00111342 1 1520631480 2018.03.09 21:38 2.74400000 2.74300000 2.74200000 2.74400000 2.74457385 0.00118792 8 1520631540 2018.03.09 21:39 2.74200000 2.74200000 2.74200000 2.74200000 2.74432872 0.00130904 1 1520631600 2018.03.09 21:40 2.74300000 2.74200000 2.74200000 2.74300000 2.74410694 0.00138776 6 1520631660 2018.03.09 21:41 2.74200000 2.74100000 2.74100000 2.74200000 2.74381104 0.00158471 9 1520631720 2018.03.09 21:42 2.74100000 2.74100000 2.74100000 2.74100000 2.74354332 0.00167717 1 1520631780 2018.03.09 21:43 2.74100000 2.74200000 2.74100000 2.74200000 2.74339634 0.00170966 2 1520631900 2018.03.09 21:45 2.74100000 2.74200000 2.74100000 2.74200000 2.74326335 0.00172540 7 1520631960 2018.03.09 21:46 2.74100000 2.74200000 2.74100000 2.74200000 2.74314303 0.00172552 6 1520632020 2018.03.09 21:47 2.74200000 2.74300000 2.74200000 2.74300000 2.74312941 0.00160504 2 1520632200 2018.03.09 21:50 2.74300000 2.74300000 2.74300000 2.74300000 2.74311709 0.00155086 2 1520632440 2018.03.09 21:54 2.74200000 2.74300000 2.74200000 2.74300000 2.74310593 0.00141069 2 1520632500 2018.03.09 21:55 2.74200000 2.74200000 2.74200000 2.74300000 2.74300061 0.00141421 5 1520632560 2018.03.09 21:56 2.74300000 2.74200000 2.74200000 2.74300000 2.74290531 0.00141068 3 1520632620 2018.03.09 21:57 2.74100000 2.74200000 2.74100000 2.74200000 2.74281909 0.00123458 6 1520632680 2018.03.09 21:58 2.74200000 2.74200000 2.74200000 2.74200000 2.74274108 0.00100405 1 1520632800 2018.03.09 22:00 2.74200000 2.74300000 2.74200000 2.74300000 2.74276574 0.00087964 7 1520633040 2018.03.09 22:04 2.74400000 2.74400000 2.74400000 2.74400000 2.74288329 0.00093465 4 1520633100 2018.03.09 22:05 2.74400000 2.74400000 2.74400000 2.74400000 2.74298964 0.00099486 1 1520633220 2018.03.09 22:07 2.74400000 2.74400000 2.74400000 2.74400000 2.74308587 0.00106520 1 1520633280 2018.03.09 22:08 2.74400000 2.74400000 2.74400000 2.74400000 2.74317293 0.00111155 2 1520633340 2018.03.09 22:09 2.74300000 2.74400000 2.74300000 2.74400000 2.74325170 0.00116821 3 1520633460 2018.03.09 22:11 2.74400000 2.74300000 2.74300000 2.74400000 2.74322773 0.00112306 2 1520633520 2018.03.09 22:12 2.74200000 2.74200000 2.74200000 2.74200000 2.74311080 0.00106763 1 1520633580 2018.03.09 22:13 2.74200000 2.74200000 2.74200000 2.74200000 2.74300501 0.00095028 3 1520633640 2018.03.09 22:14 2.74200000 2.74200000 2.74200000 2.74200000 2.74290929 0.00084432 6 1520633700 2018.03.09 22:15 2.74300000 2.74200000 2.74200000 2.74300000 2.74282269 0.00083234 2 1520633820 2018.03.09 22:17 2.74300000 2.74200000 2.74200000 2.74300000 2.74274434 0.00082918 2 1520633940 2018.03.09 22:19 2.74300000 2.74300000 2.74300000 2.74300000 2.74276869 0.00081301 1 1520634000 2018.03.09 22:20 2.74200000 2.74300000 2.74200000 2.74300000 2.74279072 0.00081246 2 1520634060 2018.03.09 22:21 2.74200000 2.74300000 2.74200000 2.74300000 2.74281065 0.00081247 2 1520634180 2018.03.09 22:23 2.74200000 2.74200000 2.74200000 2.74200000 2.74273345 0.00082932 3 1520634240 2018.03.09 22:24 2.74300000 2.74200000 2.74200000 2.74300000 2.74266359 0.00083365 8 1520634300 2018.03.09 22:25 2.74300000 2.74300000 2.74300000 2.74300000 2.74269563 0.00081908 5 1520634360 2018.03.09 22:26 2.74400000 2.74300000 2.74300000 2.74400000 2.74272462 0.00080201 2 1520634420 2018.03.09 22:27 2.74400000 2.74300000 2.74300000 2.74400000 2.74275085 0.00078246 2 1520634480 2018.03.09 22:28 2.74400000 2.74400000 2.74400000 2.74400000 2.74286981 0.00080866 1 1520634540 2018.03.09 22:29 2.74300000 2.74300000 2.74300000 2.74400000 2.74288221 0.00076832 3 1520634720 2018.03.09 22:32 2.74300000 2.74300000 2.74300000 2.74300000 2.74289343 0.00072759 1 1520634900 2018.03.09 22:35 2.74300000 2.74300000 2.74300000 2.74300000 2.74290358 0.00068610 2 1520634960 2018.03.09 22:36 2.74200000 2.74200000 2.74200000 2.74200000 2.74281752 0.00065101 1 1520635200 2018.03.09 22:40 2.74300000 2.74200000 2.74200000 2.74300000 2.74273967 0.00059959 2 1520635380 2018.03.09 22:43 2.74300000 2.74300000 2.74300000 2.74300000 2.74276446 0.00060584 1 1520635620 2018.03.09 22:47 2.74300000 2.74300000 2.74300000 2.74300000 2.74278689 0.00058842 1 1520635680 2018.03.09 22:48 2.74400000 2.74400000 2.74400000 2.74400000 2.74290243 0.00064089 1 1520635800 2018.03.09 22:50 2.74400000 2.74400000 2.74400000 2.74400000 2.74300696 0.00067241 6 1520635860 2018.03.09 22:51 2.74400000 2.74400000 2.74400000 2.74400000 2.74310153 0.00068590 2 1520635920 2018.03.09 22:52 2.74300000 2.74400000 2.74300000 2.74400000 2.74318710 0.00068286 4 1520636040 2018.03.09 22:54 2.74300000 2.74400000 2.74300000 2.74400000 2.74326452 0.00071907 2 1520636100 2018.03.09 22:55 2.74300000 2.74300000 2.74300000 2.74300000 2.74323933 0.00071373 2 1520636160 2018.03.09 22:56 2.74400000 2.74300000 2.74300000 2.74400000 2.74321653 0.00070963 2 1520636220 2018.03.09 22:57 2.74400000 2.74300000 2.74300000 2.74400000 2.74319591 0.00065544 2 1520636340 2018.03.09 22:59 2.74200000 2.74200000 2.74200000 2.74300000 2.74308202 0.00065736 5 1520636580 2018.03.09 23:03 2.74200000 2.74100000 2.74100000 2.74200000 2.74288373 0.00082167 2 1520636640 2018.03.09 23:04 2.74100000 2.74000000 2.74000000 2.74100000 2.74260909 0.00108380 2 1520636940 2018.03.09 23:09 2.73900000 2.74000000 2.73900000 2.74000000 2.74236060 0.00128029 3 1520637060 2018.03.09 23:11 2.74000000 2.74000000 2.74000000 2.74000000 2.74213578 0.00138531 6 1520637240 2018.03.09 23:14 2.74100000 2.74100000 2.74100000 2.74100000 2.74202761 0.00142334 1 1520637300 2018.03.09 23:15 2.74100000 2.74100000 2.74100000 2.74100000 2.74192975 0.00145056 2 1520637360 2018.03.09 23:16 2.74200000 2.74100000 2.74100000 2.74200000 2.74184120 0.00146786 2 1520637480 2018.03.09 23:18 2.74000000 2.74000000 2.74000000 2.74000000 2.74166585 0.00156905 4 1520637540 2018.03.09 23:19 2.73900000 2.73900000 2.73900000 2.73900000 2.74141196 0.00174522 2 1520637720 2018.03.09 23:22 2.73800000 2.73500000 2.73500000 2.73800000 2.74080129 0.00236176 2 1520637780 2018.03.09 23:23 2.73500000 2.72900000 2.72600000 2.73600000 2.73967736 0.00371279 26 1520637840 2018.03.09 23:24 2.73000000 2.73200000 2.72900000 2.73200000 2.73894618 0.00415245 14 1520637900 2018.03.09 23:25 2.73200000 2.73200000 2.73100000 2.73300000 2.73828464 0.00445121 15 1520637960 2018.03.09 23:26 2.73200000 2.73200000 2.73100000 2.73300000 2.73768611 0.00463563 8 1520638020 2018.03.09 23:27 2.73200000 2.73100000 2.73000000 2.73200000 2.73704933 0.00480722 6 1520638140 2018.03.09 23:29 2.73200000 2.73200000 2.73200000 2.73200000 2.73656844 0.00479269 1 1520638260 2018.03.09 23:31 2.73100000 2.73100000 2.73100000 2.73100000 2.73603812 0.00484316 2 1520638380 2018.03.09 23:33 2.73000000 2.73000000 2.73000000 2.73100000 2.73546306 0.00488187 3 1520638500 2018.03.09 23:35 2.73100000 2.73100000 2.73100000 2.73100000 2.73503800 0.00475662 1 1520638560 2018.03.09 23:36 2.73100000 2.73100000 2.73100000 2.73100000 2.73465343 0.00463487 1 1520638680 2018.03.09 23:38 2.73200000 2.73100000 2.73100000 2.73200000 2.73430549 0.00452359 4 1520638920 2018.03.09 23:42 2.73000000 2.73000000 2.73000000 2.73000000 2.73389544 0.00447828 1 1520639040 2018.03.09 23:44 2.73100000 2.73000000 2.73000000 2.73100000 2.73352445 0.00437363 2 1520639100 2018.03.09 23:45 2.73000000 2.73000000 2.72900000 2.73000000 2.73318878 0.00420901 7 1520639160 2018.03.09 23:46 2.73100000 2.73100000 2.73100000 2.73100000 2.73298033 0.00385336 2 1520639220 2018.03.09 23:47 2.73200000 2.73400000 2.73200000 2.73400000 2.73307744 0.00343044 6 1520639280 2018.03.09 23:48 2.73500000 2.73400000 2.73400000 2.73500000 2.73316530 0.00297074 6 1520639340 2018.03.09 23:49 2.73500000 2.73500000 2.73400000 2.73500000 2.73334004 0.00266377 3 1520639400 2018.03.09 23:50 2.73400000 2.73400000 2.73400000 2.73500000 2.73340289 0.00239156 11 1520639460 2018.03.09 23:51 2.73400000 2.73400000 2.73400000 2.73500000 2.73345976 0.00240972 4 1520639520 2018.03.09 23:52 2.73400000 2.73500000 2.73400000 2.73500000 2.73360645 0.00231963 4 1520639580 2018.03.09 23:53 2.73600000 2.73600000 2.73600000 2.73600000 2.73383440 0.00249625 6 1520639640 2018.03.09 23:54 2.73700000 2.73500000 2.73400000 2.73700000 2.73394541 0.00254418 8