Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.07477000 1.07496000 0.00001000 5.00000000 19.00000000 0.00001000 0.69429000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1518054300 2018.02.08 01:45 1.08135000 1.08117000 1.08070000 1.08158000 1.08117000 0.00000000 828 1518055200 2018.02.08 02:00 1.08117000 1.08381000 1.08107000 1.08381000 1.08142143 0.00000000 1810 1518056100 2018.02.08 02:15 1.08377000 1.08471000 1.08353000 1.08532000 1.08173463 0.00000000 1727 1518057000 2018.02.08 02:30 1.08468000 1.08339000 1.08339000 1.08524000 1.08189228 0.00000000 1699 1518057900 2018.02.08 02:45 1.08339000 1.08448000 1.08326000 1.08448000 1.08213873 0.00000000 1581 1518058800 2018.02.08 03:00 1.08448000 1.08578000 1.08405000 1.08585000 1.08248552 0.00000000 1618 1518059700 2018.02.08 03:15 1.08578000 1.08569000 1.08525000 1.08606000 1.08279071 0.00000000 1816 1518060600 2018.02.08 03:30 1.08572000 1.08662000 1.08568000 1.08704000 1.08315540 0.00000000 1913 1518061500 2018.02.08 03:45 1.08662000 1.08644000 1.08619000 1.08675000 1.08346822 0.00000000 934 1518062400 2018.02.08 04:00 1.08644000 1.08710000 1.08628000 1.08721000 1.08381410 0.00000000 1017 1518063300 2018.02.08 04:15 1.08709000 1.08703000 1.08677000 1.08737000 1.08412038 0.00000000 1004 1518064200 2018.02.08 04:30 1.08703000 1.08712000 1.08667000 1.08734000 1.08440606 0.00000000 1078 1518065100 2018.02.08 04:45 1.08712000 1.08697000 1.08676000 1.08752000 1.08465024 0.00000000 1034 1518066000 2018.02.08 05:00 1.08696000 1.08656000 1.08650000 1.08754000 1.08483212 0.00000000 922 1518066900 2018.02.08 05:15 1.08649000 1.08655000 1.08609000 1.08686000 1.08499573 0.00000000 1643 1518067800 2018.02.08 05:30 1.08654000 1.08623000 1.08613000 1.08683000 1.08511328 0.00000000 935 1518068700 2018.02.08 05:45 1.08624000 1.08663000 1.08602000 1.08710000 1.08525773 0.00000000 1346 1518069600 2018.02.08 06:00 1.08663000 1.08665000 1.08650000 1.08717000 1.08539033 0.00000000 1347 1518070500 2018.02.08 06:15 1.08663000 1.08655000 1.08606000 1.08684000 1.08550077 0.00000000 1777 1518071400 2018.02.08 06:30 1.08654000 1.08698000 1.08608000 1.08701000 1.08564165 0.00153106 1597 1518072300 2018.02.08 06:45 1.08697000 1.08628000 1.08588000 1.08719000 1.08570245 0.00114687 1331 1518073200 2018.02.08 07:00 1.08628000 1.08689000 1.08628000 1.08714000 1.08581555 0.00104864 1496 1518074100 2018.02.08 07:15 1.08687000 1.08760000 1.08671000 1.08772000 1.08598549 0.00101774 1398 1518075000 2018.02.08 07:30 1.08759000 1.08768000 1.08727000 1.08777000 1.08614688 0.00082036 1065 1518075900 2018.02.08 07:45 1.08768000 1.08716000 1.08672000 1.08771000 1.08624336 0.00069500 1104 1518076800 2018.02.08 08:00 1.08717000 1.08782000 1.08713000 1.08785000 1.08639352 0.00066611 1526 1518077700 2018.02.08 08:15 1.08782000 1.08799000 1.08746000 1.08808000 1.08654557 0.00063449 1016 1518078600 2018.02.08 08:30 1.08799000 1.08829000 1.08748000 1.08831000 1.08671170 0.00064994 1106 1518079500 2018.02.08 08:45 1.08829000 1.08829000 1.08804000 1.08941000 1.08686202 0.00066602 1907 1518080400 2018.02.08 09:00 1.08829000 1.08692000 1.08623000 1.08835000 1.08686754 0.00066197 2852 1518081300 2018.02.08 09:15 1.08692000 1.08676000 1.08619000 1.08728000 1.08685730 0.00066502 2294 1518082200 2018.02.08 09:30 1.08676000 1.08696000 1.08646000 1.08720000 1.08686708 0.00065948 2087 1518083100 2018.02.08 09:45 1.08694000 1.08669000 1.08658000 1.08754000 1.08685021 0.00066574 1574 1518084000 2018.02.08 10:00 1.08669000 1.08559000 1.08555000 1.08669000 1.08673019 0.00075822 2090 1518084900 2018.02.08 10:15 1.08562000 1.08544000 1.08525000 1.08607000 1.08660732 0.00085471 1739 1518085800 2018.02.08 10:30 1.08544000 1.08603000 1.08526000 1.08617000 1.08655233 0.00088424 1915 1518086700 2018.02.08 10:45 1.08603000 1.08631000 1.08550000 1.08670000 1.08652926 0.00089617 1668 1518087600 2018.02.08 11:00 1.08631000 1.08452000 1.08405000 1.08653000 1.08633790 0.00107649 2159 1518088500 2018.02.08 11:15 1.08453000 1.08376000 1.08319000 1.08460000 1.08609238 0.00131376 1301 1518089400 2018.02.08 11:30 1.08373000 1.08399000 1.08367000 1.08440000 1.08589216 0.00145956 1226 1518090300 2018.02.08 11:45 1.08399000 1.08466000 1.08399000 1.08492000 1.08577481 0.00153216 1631 1518091200 2018.02.08 12:00 1.08466000 1.08413000 1.08405000 1.08496000 1.08561816 0.00161831 1640 1518092100 2018.02.08 12:15 1.08415000 1.08315000 1.08305000 1.08449000 1.08538310 0.00173557 1011 1518093000 2018.02.08 12:30 1.08314000 1.08255000 1.08233000 1.08343000 1.08511328 0.00186407 1850 1518093900 2018.02.08 12:45 1.08255000 1.08128000 1.08069000 1.08276000 1.08474820 0.00211114 1693 1518094800 2018.02.08 13:00 1.08130000 1.08017000 1.07904000 1.08137000 1.08431218 0.00236528 2135 1518095700 2018.02.08 13:15 1.08017000 1.08191000 1.07992000 1.08196000 1.08408341 0.00234826 1478 1518096600 2018.02.08 13:30 1.08188000 1.08274000 1.08176000 1.08286000 1.08395546 0.00220600 2133 1518097500 2018.02.08 13:45 1.08274000 1.08195000 1.08188000 1.08278000 1.08376447 0.00207047 1581 1518098400 2018.02.08 14:00 1.08195000 1.08169000 1.08124000 1.08270000 1.08356690 0.00203513 2847 1518099300 2018.02.08 14:15 1.08172000 1.08178000 1.08107000 1.08212000 1.08339672 0.00197180 1784 1518100200 2018.02.08 14:30 1.08177000 1.08160000 1.08111000 1.08194000 1.08322560 0.00186498 1757 1518101100 2018.02.08 14:45 1.08160000 1.08085000 1.08073000 1.08194000 1.08299935 0.00178944 2233 1518102000 2018.02.08 15:00 1.08087000 1.08098000 1.08062000 1.08117000 1.08280703 0.00176007 2200 1518102900 2018.02.08 15:15 1.08098000 1.08111000 1.08081000 1.08174000 1.08264541 0.00170455 2683 1518103800 2018.02.08 15:30 1.08111000 1.08197000 1.08093000 1.08225000 1.08258109 0.00153233 2505 1518104700 2018.02.08 15:45 1.08196000 1.08205000 1.08173000 1.08232000 1.08253051 0.00128268 2562 1518105600 2018.02.08 16:00 1.08205000 1.08175000 1.08144000 1.08243000 1.08245617 0.00119780 2543 1518106500 2018.02.08 16:15 1.08175000 1.08248000 1.08162000 1.08280000 1.08245844 0.00116242 2319 1518107400 2018.02.08 16:30 1.08250000 1.08176000 1.08173000 1.08266000 1.08239192 0.00109794 2860 1518108300 2018.02.08 16:45 1.08174000 1.08185000 1.08112000 1.08207000 1.08234031 0.00095580 2786 1518109200 2018.02.08 17:00 1.08189000 1.08191000 1.08157000 1.08224000 1.08229933 0.00084742 3131 1518110100 2018.02.08 17:15 1.08191000 1.08090000 1.08085000 1.08216000 1.08216606 0.00079263 2437 1518111000 2018.02.08 17:30 1.08088000 1.08021000 1.08009000 1.08131000 1.08197977 0.00078502 2645 1518111900 2018.02.08 17:45 1.08019000 1.08074000 1.07984000 1.08090000 1.08186170 0.00075763 3369 1518112800 2018.02.08 18:00 1.08075000 1.08075000 1.08033000 1.08113000 1.08175582 0.00066158 3257 1518113700 2018.02.08 18:15 1.08077000 1.08138000 1.08051000 1.08174000 1.08172003 0.00065433 3885 1518114600 2018.02.08 18:30 1.08138000 1.08142000 1.08043000 1.08186000 1.08169145 0.00060530 3235 1518115500 2018.02.08 18:45 1.08140000 1.08082000 1.08081000 1.08156000 1.08160846 0.00059960 2755 1518116400 2018.02.08 19:00 1.08082000 1.08184000 1.08065000 1.08192000 1.08163051 0.00060928 2439 1518117300 2018.02.08 19:15 1.08184000 1.08050000 1.08039000 1.08184000 1.08152284 0.00061951 2974 1518118200 2018.02.08 19:30 1.08050000 1.08048000 1.07985000 1.08065000 1.08142352 0.00063324 3516 1518119100 2018.02.08 19:45 1.08048000 1.07910000 1.07885000 1.08068000 1.08120224 0.00077751 3114 1518120000 2018.02.08 20:00 1.07910000 1.07904000 1.07854000 1.07931000 1.08099631 0.00091507 2967 1518120900 2018.02.08 20:15 1.07902000 1.07949000 1.07875000 1.07960000 1.08085285 0.00098899 2629 1518121800 2018.02.08 20:30 1.07951000 1.07941000 1.07865000 1.07960000 1.08071544 0.00102469 2968 1518122700 2018.02.08 20:45 1.07941000 1.07947000 1.07883000 1.07971000 1.08059682 0.00103166 2017 1518123600 2018.02.08 21:00 1.07945000 1.07924000 1.07900000 1.07961000 1.08046760 0.00105717 1977 1518124500 2018.02.08 21:15 1.07924000 1.07883000 1.07876000 1.07935000 1.08031164 0.00103451 1864 1518125400 2018.02.08 21:30 1.07883000 1.07850000 1.07849000 1.07891000 1.08013910 0.00107383 1684 1518126300 2018.02.08 21:45 1.07849000 1.07897000 1.07833000 1.07925000 1.08002776 0.00104399 1623 1518127200 2018.02.08 22:00 1.07897000 1.07820000 1.07807000 1.07897000 1.07985369 0.00104312 1677 1518128100 2018.02.08 22:15 1.07821000 1.07608000 1.07607000 1.07823000 1.07949429 0.00133453 1764 1518129000 2018.02.08 22:30 1.07607000 1.07723000 1.07573000 1.07735000 1.07927864 0.00144666 1828 1518129900 2018.02.08 22:45 1.07721000 1.07721000 1.07651000 1.07744000 1.07908163 0.00151190 1541 1518130800 2018.02.08 23:00 1.07721000 1.07700000 1.07681000 1.07739000 1.07888338 0.00156644 898 1518131700 2018.02.08 23:15 1.07700000 1.07721000 1.07699000 1.07735000 1.07872401 0.00153144 316 1518132600 2018.02.08 23:30 1.07720000 1.07785000 1.07715000 1.07788000 1.07864077 0.00142953 394 1518133500 2018.02.08 23:45 1.07783000 1.07784000 1.07780000 1.07827000 1.07856451 0.00135983 395 1518134400 2018.02.09 00:00 1.07755000 1.07738000 1.07715000 1.07790000 1.07845170 0.00117050 227 1518135300 2018.02.09 00:15 1.07747000 1.07748000 1.07711000 1.07774000 1.07835915 0.00108999 246 1518136200 2018.02.09 00:30 1.07747000 1.07681000 1.07636000 1.07747000 1.07821162 0.00101661 414 1518137100 2018.02.09 00:45 1.07680000 1.07684000 1.07655000 1.07787000 1.07808099 0.00102514 546 1518138000 2018.02.09 01:00 1.07683000 1.07733000 1.07672000 1.07789000 1.07800946 0.00100748 659 1518138900 2018.02.09 01:15 1.07733000 1.07724000 1.07683000 1.07741000 1.07793618 0.00095423 670 1518139800 2018.02.09 01:30 1.07724000 1.07739000 1.07669000 1.07753000 1.07788416 0.00089192 1111 1518140700 2018.02.09 01:45 1.07739000 1.07780000 1.07736000 1.07784000 1.07787615 0.00081608 949 1518141600 2018.02.09 02:00 1.07779000 1.07807000 1.07759000 1.07832000 1.07789461 0.00076601 1418 1518142500 2018.02.09 02:15 1.07808000 1.07797000 1.07781000 1.07839000 1.07790179 0.00074077 1316 1518143400 2018.02.09 02:30 1.07797000 1.07730000 1.07661000 1.07810000 1.07784448 0.00070823 1665 1518144300 2018.02.09 02:45 1.07731000 1.07775000 1.07700000 1.07815000 1.07783548 0.00065633 1657 1518145200 2018.02.09 03:00 1.07775000 1.07793000 1.07760000 1.07824000 1.07784448 0.00065784 1841 1518146100 2018.02.09 03:15 1.07793000 1.07894000 1.07784000 1.07904000 1.07794882 0.00064336 1794 1518147000 2018.02.09 03:30 1.07895000 1.07784000 1.07770000 1.07899000 1.07793845 0.00061700 1368 1518147900 2018.02.09 03:45 1.07783000 1.07682000 1.07664000 1.07786000 1.07783193 0.00058571 2062 1518148800 2018.02.09 04:00 1.07682000 1.07687000 1.07647000 1.07714000 1.07774032 0.00055529 2581 1518149700 2018.02.09 04:15 1.07687000 1.07829000 1.07686000 1.07860000 1.07779267 0.00057287 2134 1518150600 2018.02.09 04:30 1.07829000 1.07835000 1.07794000 1.07911000 1.07784575 0.00060460 1752 1518151500 2018.02.09 04:45 1.07835000 1.07811000 1.07779000 1.07892000 1.07787092 0.00061705 1623 1518152400 2018.02.09 05:00 1.07812000 1.07765000 1.07749000 1.07853000 1.07784988 0.00060152 1240 1518153300 2018.02.09 05:15 1.07765000 1.07858000 1.07751000 1.07886000 1.07791941 0.00063887 1240 1518154200 2018.02.09 05:30 1.07856000 1.07874000 1.07828000 1.07898000 1.07799756 0.00063760 1460 1518155100 2018.02.09 05:45 1.07872000 1.07882000 1.07852000 1.07945000 1.07807589 0.00062962 1324 1518156000 2018.02.09 06:00 1.07882000 1.07828000 1.07814000 1.07897000 1.07809533 0.00061357 1069 1518156900 2018.02.09 06:15 1.07825000 1.07810000 1.07794000 1.07847000 1.07809577 0.00058309 586 1518157800 2018.02.09 06:30 1.07810000 1.07783000 1.07765000 1.07828000 1.07807046 0.00056081 400 1518158700 2018.02.09 06:45 1.07783000 1.07778000 1.07746000 1.07795000 1.07804280 0.00055857 474 1518159600 2018.02.09 07:00 1.07779000 1.07750000 1.07750000 1.07841000 1.07799110 0.00056753 799 1518160500 2018.02.09 07:15 1.07752000 1.07765000 1.07749000 1.07791000 1.07795862 0.00057157 594 1518161400 2018.02.09 07:30 1.07764000 1.07809000 1.07760000 1.07837000 1.07797113 0.00055235 554 1518162300 2018.02.09 07:45 1.07809000 1.07866000 1.07791000 1.07885000 1.07803674 0.00056696 724 1518163200 2018.02.09 08:00 1.07868000 1.07800000 1.07767000 1.07868000 1.07803324 0.00056658 766 1518164100 2018.02.09 08:15 1.07802000 1.07773000 1.07762000 1.07834000 1.07800436 0.00053153 482 1518165000 2018.02.09 08:30 1.07773000 1.07861000 1.07764000 1.07873000 1.07806204 0.00054835 1260 1518165900 2018.02.09 08:45 1.07860000 1.07842000 1.07823000 1.07908000 1.07809613 0.00047784 1174 1518166800 2018.02.09 09:00 1.07842000 1.07867000 1.07802000 1.07905000 1.07815078 0.00040252 2068 1518167700 2018.02.09 09:15 1.07868000 1.07944000 1.07856000 1.07977000 1.07827357 0.00048451 1508 1518168600 2018.02.09 09:30 1.07945000 1.07816000 1.07808000 1.07945000 1.07826275 0.00048426 1533 1518169500 2018.02.09 09:45 1.07816000 1.07909000 1.07812000 1.07926000 1.07834154 0.00051911 2118 1518170400 2018.02.09 10:00 1.07908000 1.07862000 1.07854000 1.07932000 1.07836806 0.00050031 1675 1518171300 2018.02.09 10:15 1.07862000 1.07889000 1.07803000 1.07923000 1.07841777 0.00051532 1997 1518172200 2018.02.09 10:30 1.07888000 1.07933000 1.07870000 1.07938000 1.07850465 0.00056167 1442 1518173100 2018.02.09 10:45 1.07932000 1.07987000 1.07919000 1.08008000 1.07863468 0.00066217 1070 1518174000 2018.02.09 11:00 1.07986000 1.07981000 1.07902000 1.07987000 1.07874661 0.00073561 1034 1518174900 2018.02.09 11:15 1.07981000 1.07860000 1.07860000 1.07994000 1.07873265 0.00071809 827 1518175800 2018.02.09 11:30 1.07860000 1.07906000 1.07857000 1.07909000 1.07876383 0.00069970 978 1518176700 2018.02.09 11:45 1.07908000 1.07909000 1.07859000 1.07954000 1.07879489 0.00067353 1372 1518177600 2018.02.09 12:00 1.07908000 1.07862000 1.07848000 1.07930000 1.07877824 0.00060756 1041 1518178500 2018.02.09 12:15 1.07862000 1.07829000 1.07817000 1.07862000 1.07873174 0.00056318 745 1518179400 2018.02.09 12:30 1.07832000 1.07766000 1.07760000 1.07881000 1.07862967 0.00060355 1081 1518180300 2018.02.09 12:45 1.07768000 1.07799000 1.07708000 1.07808000 1.07856875 0.00062981 1063 1518181200 2018.02.09 13:00 1.07800000 1.07875000 1.07784000 1.07892000 1.07858601 0.00061375 693 1518182100 2018.02.09 13:15 1.07875000 1.07817000 1.07805000 1.07896000 1.07854639 0.00060318 1230 1518183000 2018.02.09 13:30 1.07817000 1.07776000 1.07751000 1.07821000 1.07847149 0.00065218 1200 1518183900 2018.02.09 13:45 1.07775000 1.07782000 1.07761000 1.07826000 1.07840945 0.00069044 1391 1518184800 2018.02.09 14:00 1.07784000 1.07725000 1.07725000 1.07803000 1.07829902 0.00077317 1376 1518185700 2018.02.09 14:15 1.07726000 1.07767000 1.07721000 1.07806000 1.07823912 0.00076364 1208 1518186600 2018.02.09 14:30 1.07770000 1.07707000 1.07697000 1.07774000 1.07812777 0.00084563 1865 1518187500 2018.02.09 14:45 1.07706000 1.07715000 1.07701000 1.07759000 1.07803465 0.00087809 1477 1518188400 2018.02.09 15:00 1.07717000 1.07820000 1.07712000 1.07857000 1.07805040 0.00086343 1955 1518189300 2018.02.09 15:15 1.07818000 1.07950000 1.07816000 1.08027000 1.07818846 0.00086172 2427 1518190200 2018.02.09 15:30 1.07950000 1.08048000 1.07899000 1.08048000 1.07840670 0.00093679 3273 1518191100 2018.02.09 15:45 1.08048000 1.07933000 1.07927000 1.08077000 1.07849463 0.00090536 3937 1518192000 2018.02.09 16:00 1.07931000 1.07882000 1.07847000 1.07931000 1.07852562 0.00086459 1995 1518192900 2018.02.09 16:15 1.07880000 1.07905000 1.07865000 1.07925000 1.07857556 0.00088169 1384 1518193800 2018.02.09 16:30 1.07908000 1.07892000 1.07848000 1.07942000 1.07860836 0.00088629 3125 1518194700 2018.02.09 16:45 1.07892000 1.07985000 1.07888000 1.08052000 1.07872661 0.00095400 3117 1518195600 2018.02.09 17:00 1.07985000 1.07903000 1.07895000 1.08012000 1.07875551 0.00096523 3040 1518196500 2018.02.09 17:15 1.07902000 1.07801000 1.07777000 1.07909000 1.07868451 0.00095215 2226 1518197400 2018.02.09 17:30 1.07801000 1.07731000 1.07724000 1.07831000 1.07855360 0.00094495 2571 1518198300 2018.02.09 17:45 1.07731000 1.07613000 1.07606000 1.07754000 1.07832278 0.00105507 4634 1518199200 2018.02.09 18:00 1.07612000 1.07675000 1.07601000 1.07707000 1.07817299 0.00110337 3479 1518200100 2018.02.09 18:15 1.07675000 1.07672000 1.07629000 1.07691000 1.07803461 0.00115468 2924 1518201000 2018.02.09 18:30 1.07672000 1.07778000 1.07661000 1.07778000 1.07801036 0.00115695 2854 1518201900 2018.02.09 18:45 1.07777000 1.07654000 1.07648000 1.07779000 1.07787033 0.00121794 2466 1518202800 2018.02.09 19:00 1.07654000 1.07560000 1.07545000 1.07679000 1.07765411 0.00135009 2837 1518203700 2018.02.09 19:15 1.07561000 1.07558000 1.07514000 1.07613000 1.07745657 0.00147324 2920 1518204600 2018.02.09 19:30 1.07560000 1.07552000 1.07546000 1.07645000 1.07727214 0.00158624 2447 1518205500 2018.02.09 19:45 1.07553000 1.07578000 1.07498000 1.07617000 1.07713003 0.00166773 2815 1518206400 2018.02.09 20:00 1.07577000 1.07514000 1.07500000 1.07577000 1.07694050 0.00177006 1989 1518207300 2018.02.09 20:15 1.07516000 1.07517000 1.07476000 1.07533000 1.07677188 0.00177128 2629 1518208200 2018.02.09 20:30 1.07520000 1.07594000 1.07474000 1.07595000 1.07669266 0.00159702 2232 1518209100 2018.02.09 20:45 1.07591000 1.07575000 1.07533000 1.07632000 1.07660288 0.00151819 2255 1518210000 2018.02.09 21:00 1.07578000 1.07611000 1.07563000 1.07646000 1.07655594 0.00144747 2852 1518210900 2018.02.09 21:15 1.07611000 1.07617000 1.07590000 1.07691000 1.07651918 0.00134269 2118 1518211800 2018.02.09 21:30 1.07618000 1.07518000 1.07508000 1.07655000 1.07639164 0.00127139 1842 1518212700 2018.02.09 21:45 1.07518000 1.07539000 1.07512000 1.07572000 1.07629625 0.00102780 1760 1518213600 2018.02.09 22:00 1.07541000 1.07540000 1.07470000 1.07542000 1.07621089 0.00083450 2226 1518214500 2018.02.09 22:15 1.07540000 1.07607000 1.07523000 1.07622000 1.07619747 0.00072809 1418 1518215400 2018.02.09 22:30 1.07607000 1.07625000 1.07584000 1.07628000 1.07620247 0.00068620 1481 1518216300 2018.02.09 22:45 1.07626000 1.07658000 1.07623000 1.07744000 1.07623843 0.00070404 2269 1518217200 2018.02.09 23:00 1.07656000 1.07654000 1.07648000 1.07689000 1.07626715 0.00070988 654 1518218100 2018.02.09 23:15 1.07656000 1.07638000 1.07614000 1.07687000 1.07627790 0.00070809 432 1518219000 2018.02.09 23:30 1.07639000 1.07657000 1.07639000 1.07690000 1.07630572 0.00064466 471 1518219900 2018.02.09 23:45 1.07659000 1.07671000 1.07651000 1.07736000 1.07634422 0.00067408 486 1518393600 2018.02.12 00:00 1.07824000 1.07802000 1.07681000 1.07855000 1.07650382 0.00083574 235 1518394500 2018.02.12 00:15 1.07800000 1.07823000 1.07793000 1.07839000 1.07666822 0.00097457 246 1518395400 2018.02.12 00:30 1.07816000 1.07810000 1.07762000 1.07863000 1.07680458 0.00105474 594 1518396300 2018.02.12 00:45 1.07812000 1.07792000 1.07789000 1.07848000 1.07691081 0.00110610 302 1518397200 2018.02.12 01:00 1.07793000 1.07795000 1.07757000 1.07808000 1.07700978 0.00109888 1028 1518398100 2018.02.12 01:15 1.07795000 1.07858000 1.07795000 1.07862000 1.07715932 0.00113092 615 1518399000 2018.02.12 01:30 1.07858000 1.07907000 1.07848000 1.07936000 1.07734129 0.00123831 616 1518399900 2018.02.12 01:45 1.07907000 1.07917000 1.07892000 1.07935000 1.07751546 0.00131012 695 1518400800 2018.02.12 02:00 1.07919000 1.07954000 1.07906000 1.07970000 1.07770827 0.00140886 832 1518401700 2018.02.12 02:15 1.07953000 1.07911000 1.07889000 1.07962000 1.07784177 0.00144274 1194 1518402600 2018.02.12 02:30 1.07910000 1.07921000 1.07886000 1.07942000 1.07797208 0.00138442 798 1518403500 2018.02.12 02:45 1.07918000 1.07890000 1.07868000 1.07922000 1.07806045 0.00129598 711 1518404400 2018.02.12 03:00 1.07890000 1.07920000 1.07887000 1.07984000 1.07816898 0.00119838 1100 1518405300 2018.02.12 03:15 1.07920000 1.07895000 1.07873000 1.07953000 1.07824336 0.00112681 851 1518406200 2018.02.12 03:30 1.07897000 1.07904000 1.07859000 1.07939000 1.07831923 0.00105681 1102 1518407100 2018.02.12 03:45 1.07904000 1.07858000 1.07855000 1.07931000 1.07834407 0.00098546 705 1518408000 2018.02.12 04:00 1.07858000 1.07831000 1.07829000 1.07873000 1.07834082 0.00089927 739 1518408900 2018.02.12 04:15 1.07830000 1.07836000 1.07810000 1.07866000 1.07834265 0.00078484 789 1518409800 2018.02.12 04:30 1.07838000 1.07848000 1.07818000 1.07863000 1.07835573 0.00067379 508 1518410700 2018.02.12 04:45 1.07848000 1.07858000 1.07823000 1.07892000 1.07837709 0.00055527 978 1518411600 2018.02.12 05:00 1.07859000 1.07847000 1.07816000 1.07883000 1.07838594 0.00054495 786 1518412500 2018.02.12 05:15 1.07847000 1.07797000 1.07793000 1.07859000 1.07834632 0.00057344 888 1518413400 2018.02.12 05:30 1.07798000 1.07789000 1.07785000 1.07829000 1.07830286 0.00060474 865 1518414300 2018.02.12 05:45 1.07788000 1.07769000 1.07760000 1.07809000 1.07824450 0.00064914 868 1518415200 2018.02.12 06:00 1.07769000 1.07752000 1.07709000 1.07775000 1.07817550 0.00070809 1515 1518416100 2018.02.12 06:15 1.07753000 1.07741000 1.07696000 1.07764000 1.07810259 0.00076532 642 1518417000 2018.02.12 06:30 1.07744000 1.07725000 1.07710000 1.07744000 1.07802139 0.00080212 581 1518417900 2018.02.12 06:45 1.07726000 1.07734000 1.07720000 1.07755000 1.07795650 0.00080789 560 1518418800 2018.02.12 07:00 1.07737000 1.07799000 1.07734000 1.07804000 1.07795969 0.00072465 594 1518419700 2018.02.12 07:15 1.07801000 1.07748000 1.07736000 1.07801000 1.07791400 0.00070522 599 1518420600 2018.02.12 07:30 1.07750000 1.07780000 1.07740000 1.07797000 1.07790315 0.00064767 660 1518421500 2018.02.12 07:45 1.07781000 1.07799000 1.07768000 1.07803000 1.07791142 0.00060558 772 1518422400 2018.02.12 08:00 1.07801000 1.07814000 1.07796000 1.07854000 1.07793319 0.00052938 1054 1518423300 2018.02.12 08:15 1.07814000 1.07796000 1.07792000 1.07841000 1.07793574 0.00047768 1041 1518424200 2018.02.12 08:30 1.07796000 1.07779000 1.07778000 1.07838000 1.07792186 0.00041093 1188 1518425100 2018.02.12 08:45 1.07779000 1.07710000 1.07708000 1.07801000 1.07784359 0.00042418 948 1518426000 2018.02.12 09:00 1.07712000 1.07739000 1.07712000 1.07759000 1.07780039 0.00042430 1022 1518426900 2018.02.12 09:15 1.07738000 1.07751000 1.07720000 1.07774000 1.07777273 0.00041065 1128 1518427800 2018.02.12 09:30 1.07750000 1.07780000 1.07700000 1.07794000 1.07777533 0.00037917 1572 1518428700 2018.02.12 09:45 1.07777000 1.07771000 1.07749000 1.07809000 1.07776911 0.00033292 1293 1518429600 2018.02.12 10:00 1.07770000 1.07777000 1.07731000 1.07785000 1.07776919 0.00029375 1334 1518430500 2018.02.12 10:15 1.07777000 1.07755000 1.07737000 1.07838000 1.07774832 0.00028688 1114 1518431400 2018.02.12 10:30 1.07753000 1.07748000 1.07706000 1.07780000 1.07772276 0.00028228 1197 1518432300 2018.02.12 10:45 1.07747000 1.07817000 1.07743000 1.07823000 1.07776536 0.00031145 1109 1518433200 2018.02.12 11:00 1.07817000 1.07857000 1.07808000 1.07883000 1.07784199 0.00037513 1290 1518434100 2018.02.12 11:15 1.07857000 1.07958000 1.07840000 1.07993000 1.07800752 0.00056356 1923 1518435000 2018.02.12 11:30 1.07958000 1.07945000 1.07942000 1.08008000 1.07814489 0.00065843 970 1518435900 2018.02.12 11:45 1.07945000 1.07945000 1.07931000 1.07970000 1.07826919 0.00072754 859 1518436800 2018.02.12 12:00 1.07945000 1.07928000 1.07912000 1.07951000 1.07836546 0.00078654 1195 1518437700 2018.02.12 12:15 1.07928000 1.08017000 1.07926000 1.08025000 1.07853732 0.00090406 730 1518438600 2018.02.12 12:30 1.08018000 1.08033000 1.08016000 1.08054000 1.07870805 0.00102014 745 1518439500 2018.02.12 12:45 1.08032000 1.08070000 1.07992000 1.08081000 1.07889776 0.00115331 883 1518440400 2018.02.12 13:00 1.08070000 1.08079000 1.08068000 1.08146000 1.07907797 0.00126899 919 1518441300 2018.02.12 13:15 1.08079000 1.08029000 1.08021000 1.08141000 1.07919340 0.00130833 886 1518442200 2018.02.12 13:30 1.08029000 1.08040000 1.08029000 1.08092000 1.07930832 0.00133137 798 1518443100 2018.02.12 13:45 1.08040000 1.08093000 1.08026000 1.08095000 1.07946276 0.00132623 804 1518444000 2018.02.12 14:00 1.08096000 1.08079000 1.08064000 1.08131000 1.07958917 0.00130593 841 1518444900 2018.02.12 14:15 1.08079000 1.08101000 1.08041000 1.08137000 1.07972449 0.00128716 765 1518445800 2018.02.12 14:30 1.08101000 1.08140000 1.08090000 1.08156000 1.07988406 0.00129616 974 1518446700 2018.02.12 14:45 1.08138000 1.08114000 1.08110000 1.08167000 1.08000367 0.00125138 745 1518447600 2018.02.12 15:00 1.08114000 1.08132000 1.08095000 1.08147000 1.08012904 0.00119784 937 1518448500 2018.02.12 15:15 1.08131000 1.08166000 1.08121000 1.08210000 1.08027484 0.00111171 999 1518449400 2018.02.12 15:30 1.08164000 1.08224000 1.08135000 1.08274000 1.08046200 0.00101626 1486 1518450300 2018.02.12 15:45 1.08224000 1.08212000 1.08185000 1.08255000 1.08061990 0.00094600 1210 1518451200 2018.02.12 16:00 1.08212000 1.08207000 1.08184000 1.08234000 1.08075801 0.00087832 1543 1518452100 2018.02.12 16:15 1.08205000 1.08158000 1.08143000 1.08216000 1.08083629 0.00085242 1010 1518453000 2018.02.12 16:30 1.08157000 1.08229000 1.08149000 1.08236000 1.08097474 0.00084296 2446 1518453900 2018.02.12 16:45 1.08231000 1.08176000 1.08169000 1.08266000 1.08104953 0.00078103 2404 1518454800 2018.02.12 17:00 1.08179000 1.08177000 1.08159000 1.08222000 1.08111814 0.00067694 2386 1518455700 2018.02.12 17:15 1.08178000 1.08140000 1.08092000 1.08179000 1.08114499 0.00063895 1987 1518456600 2018.02.12 17:30 1.08137000 1.08135000 1.08099000 1.08155000 1.08116451 0.00060787 2430 1518457500 2018.02.12 17:45 1.08135000 1.08139000 1.08117000 1.08179000 1.08118599 0.00059351 2749 1518458400 2018.02.12 18:00 1.08139000 1.08164000 1.08117000 1.08179000 1.08122923 0.00057940 2392 1518459300 2018.02.12 18:15 1.08166000 1.08144000 1.08122000 1.08179000 1.08124930 0.00053287 1660 1518460200 2018.02.12 18:30 1.08144000 1.08215000 1.08111000 1.08221000 1.08133508 0.00049026 2103 1518461100 2018.02.12 18:45 1.08216000 1.08243000 1.08202000 1.08270000 1.08143936 0.00048766 1238 1518462000 2018.02.12 19:00 1.08243000 1.08271000 1.08220000 1.08277000 1.08156037 0.00048835 1318 1518462900 2018.02.12 19:15 1.08273000 1.08241000 1.08221000 1.08285000 1.08164129 0.00047436 993 1518463800 2018.02.12 19:30 1.08241000 1.08267000 1.08208000 1.08287000 1.08173926 0.00048830 1170 1518464700 2018.02.12 19:45 1.08268000 1.08281000 1.08254000 1.08314000 1.08184124 0.00049303 941 1518465600 2018.02.12 20:00 1.08281000 1.08261000 1.08249000 1.08299000 1.08191445 0.00048734 831 1518466500 2018.02.12 20:15 1.08261000 1.08237000 1.08223000 1.08263000 1.08195784 0.00048357 857 1518467400 2018.02.12 20:30 1.08241000 1.08238000 1.08226000 1.08257000 1.08199804 0.00048122 606 1518468300 2018.02.12 20:45 1.08236000 1.08242000 1.08225000 1.08264000 1.08203823 0.00048431 610 1518469200 2018.02.12 21:00 1.08243000 1.08265000 1.08230000 1.08265000 1.08209649 0.00049807 527 1518470100 2018.02.12 21:15 1.08265000 1.08268000 1.08240000 1.08272000 1.08215207 0.00049706 497 1518471000 2018.02.12 21:30 1.08266000 1.08305000 1.08253000 1.08313000 1.08223758 0.00053365 560 1518471900 2018.02.12 21:45 1.08305000 1.08269000 1.08250000 1.08310000 1.08228067 0.00053321 484 1518472800 2018.02.12 22:00 1.08268000 1.08254000 1.08242000 1.08287000 1.08230537 0.00052422 823 1518473700 2018.02.12 22:15 1.08253000 1.08280000 1.08232000 1.08288000 1.08235248 0.00049313 925 1518474600 2018.02.12 22:30 1.08280000 1.08248000 1.08231000 1.08283000 1.08236462 0.00043857 795 1518475500 2018.02.12 22:45 1.08247000 1.08246000 1.08208000 1.08259000 1.08237371 0.00037879 1251 1518476400 2018.02.12 23:00 1.08245000 1.08266000 1.08212000 1.08274000 1.08240097 0.00033675 578 1518477300 2018.02.12 23:15 1.08263000 1.08305000 1.08253000 1.08312000 1.08246278 0.00025958 311 1518478200 2018.02.12 23:30 1.08305000 1.08300000 1.08271000 1.08322000 1.08251395 0.00024708 332 1518479100 2018.02.12 23:45 1.08304000 1.08222000 1.08195000 1.08323000 1.08248595 0.00026919 616 1518480000 2018.02.13 00:00 1.08195000 1.08213000 1.08157000 1.08215000 1.08245205 0.00029230 146 1518480900 2018.02.13 00:15 1.08212000 1.08231000 1.08208000 1.08261000 1.08243852 0.00030087 180 1518481800 2018.02.13 00:30 1.08228000 1.08240000 1.08210000 1.08243000 1.08243485 0.00029834 147 1518482700 2018.02.13 00:45 1.08244000 1.08271000 1.08213000 1.08283000 1.08246106 0.00028073 609 1518483600 2018.02.13 01:00 1.08268000 1.08168000 1.08168000 1.08279000 1.08238667 0.00035297 1024 1518484500 2018.02.13 01:15 1.08168000 1.08213000 1.08154000 1.08221000 1.08236223 0.00036754 535 1518485400 2018.02.13 01:30 1.08214000 1.08276000 1.08209000 1.08284000 1.08240011 0.00036176 539 1518486300 2018.02.13 01:45 1.08274000 1.08202000 1.08199000 1.08274000 1.08236391 0.00038489 540 1518487200 2018.02.13 02:00 1.08202000 1.08170000 1.08160000 1.08244000 1.08230068 0.00042888 956 1518488100 2018.02.13 02:15 1.08170000 1.08135000 1.08124000 1.08194000 1.08221014 0.00049938 650 1518489000 2018.02.13 02:30 1.08140000 1.08266000 1.08140000 1.08299000 1.08225298 0.00045921 1005 1518489900 2018.02.13 02:45 1.08264000 1.08325000 1.08229000 1.08338000 1.08234794 0.00047873 1137 1518490800 2018.02.13 03:00 1.08323000 1.08340000 1.08297000 1.08357000 1.08244813 0.00052015 1247 1518491700 2018.02.13 03:15 1.08340000 1.08310000 1.08294000 1.08367000 1.08251022 0.00053509 864 1518492600 2018.02.13 03:30 1.08312000 1.08343000 1.08278000 1.08349000 1.08259781 0.00057824 1160 1518493500 2018.02.13 03:45 1.08344000 1.08352000 1.08332000 1.08367000 1.08268564 0.00062276 790 1518494400 2018.02.13 04:00 1.08346000 1.08345000 1.08311000 1.08363000 1.08275844 0.00065788 980 1518495300 2018.02.13 04:15 1.08344000 1.08365000 1.08325000 1.08368000 1.08284335 0.00070359 653 1518496200 2018.02.13 04:30 1.08367000 1.08337000 1.08313000 1.08368000 1.08289351 0.00072690 824 1518497100 2018.02.13 04:45 1.08334000 1.08340000 1.08321000 1.08372000 1.08294174 0.00073314 766 1518498000 2018.02.13 05:00 1.08338000 1.08349000 1.08330000 1.08373000 1.08299396 0.00073366 1152 1518498900 2018.02.13 05:15 1.08348000 1.08379000 1.08325000 1.08385000 1.08306977 0.00075641 992 1518499800 2018.02.13 05:30 1.08377000 1.08340000 1.08334000 1.08397000 1.08310122 0.00075235 821 1518500700 2018.02.13 05:45 1.08341000 1.08313000 1.08285000 1.08342000 1.08310396 0.00074789 899 1518501600 2018.02.13 06:00 1.08313000 1.08315000 1.08308000 1.08356000 1.08310835 0.00067744 785 1518502500 2018.02.13 06:15 1.08315000 1.08280000 1.08274000 1.08330000 1.08307898 0.00064244 949 1518503400 2018.02.13 06:30 1.08280000 1.08287000 1.08246000 1.08298000 1.08305908 0.00063948 1063 1518504300 2018.02.13 06:45 1.08285000 1.08308000 1.08278000 1.08326000 1.08306107 0.00059566 792 1518505200 2018.02.13 07:00 1.08307000 1.08286000 1.08264000 1.08320000 1.08304192 0.00051795 949 1518506100 2018.02.13 07:15 1.08287000 1.08256000 1.08253000 1.08289000 1.08299602 0.00039373 1054 1518507000 2018.02.13 07:30 1.08257000 1.08268000 1.08243000 1.08281000 1.08296593 0.00041073 850 1518507900 2018.02.13 07:45 1.08266000 1.08256000 1.08209000 1.08304000 1.08292727 0.00043737 1150 1518508800 2018.02.13 08:00 1.08254000 1.08177000 1.08173000 1.08254000 1.08281705 0.00054586 1194 1518509700 2018.02.13 08:15 1.08177000 1.08145000 1.08109000 1.08184000 1.08268686 0.00067626 1414 1518510600 2018.02.13 08:30 1.08145000 1.08108000 1.08092000 1.08151000 1.08253382 0.00080523 909 1518511500 2018.02.13 08:45 1.08106000 1.08137000 1.08092000 1.08140000 1.08242298 0.00085894 1045 1518512400 2018.02.13 09:00 1.08135000 1.08134000 1.08110000 1.08173000 1.08231984 0.00089967 1261 1518513300 2018.02.13 09:15 1.08134000 1.08034000 1.08034000 1.08168000 1.08213128 0.00101472 1419 1518514200 2018.02.13 09:30 1.08036000 1.07883000 1.07870000 1.08058000 1.08181688 0.00130432 3043 1518515100 2018.02.13 09:45 1.07883000 1.07922000 1.07802000 1.07971000 1.08156955 0.00145211 2396 1518516000 2018.02.13 10:00 1.07921000 1.07894000 1.07875000 1.07969000 1.08131912 0.00157437 1947 1518516900 2018.02.13 10:15 1.07894000 1.07831000 1.07800000 1.07904000 1.08103254 0.00169169 1644 1518517800 2018.02.13 10:30 1.07829000 1.07860000 1.07614000 1.07901000 1.08080087 0.00175408 2932 1518518700 2018.02.13 10:45 1.07857000 1.07850000 1.07795000 1.07868000 1.08058174 0.00180448 1402 1518519600 2018.02.13 11:00 1.07848000 1.07852000 1.07832000 1.07916000 1.08038538 0.00181553 1176 1518520500 2018.02.13 11:15 1.07851000 1.07843000 1.07820000 1.07870000 1.08019915 0.00182615 1008 1518521400 2018.02.13 11:30 1.07845000 1.07861000 1.07807000 1.07882000 1.08004781 0.00178998 1125 1518522300 2018.02.13 11:45 1.07861000 1.07853000 1.07847000 1.07878000 1.07990325 0.00171220 1014 1518523200 2018.02.13 12:00 1.07859000 1.07884000 1.07847000 1.07888000 1.07980199 0.00160802 1206 1518524100 2018.02.13 12:15 1.07883000 1.07866000 1.07856000 1.07903000 1.07969323 0.00151272 902 1518525000 2018.02.13 12:30 1.07867000 1.07813000 1.07792000 1.07871000 1.07954435 0.00139975 1034 1518525900 2018.02.13 12:45 1.07813000 1.07975000 1.07809000 1.07981000 1.07956394 0.00122897 1234 1518526800 2018.02.13 13:00 1.07974000 1.07900000 1.07871000 1.07977000 1.07951023 0.00112244 967 1518527700 2018.02.13 13:15 1.07900000 1.07880000 1.07852000 1.07907000 1.07944259 0.00102870 736 1518528600 2018.02.13 13:30 1.07881000 1.07872000 1.07849000 1.07891000 1.07937377 0.00095079 822 1518529500 2018.02.13 13:45 1.07874000 1.07843000 1.07827000 1.07874000 1.07928389 0.00082261 662 1518530400 2018.02.13 14:00 1.07845000 1.07891000 1.07828000 1.07898000 1.07924828 0.00066284 704 1518531300 2018.02.13 14:15 1.07891000 1.07872000 1.07859000 1.07910000 1.07919797 0.00058596 801 1518532200 2018.02.13 14:30 1.07874000 1.07855000 1.07821000 1.07881000 1.07913626 0.00054860 976 1518533100 2018.02.13 14:45 1.07855000 1.07875000 1.07831000 1.07892000 1.07909947 0.00052558 935 1518534000 2018.02.13 15:00 1.07877000 1.07800000 1.07798000 1.07894000 1.07899476 0.00049972 1365 1518534900 2018.02.13 15:15 1.07800000 1.07785000 1.07766000 1.07831000 1.07888573 0.00046998 1458 1518535800 2018.02.13 15:30 1.07786000 1.07803000 1.07761000 1.07804000 1.07880423 0.00045965 1026 1518536700 2018.02.13 15:45 1.07805000 1.07752000 1.07751000 1.07805000 1.07868193 0.00048870 1033 1518537600 2018.02.13 16:00 1.07753000 1.07705000 1.07694000 1.07781000 1.07852651 0.00057192 1858 1518538500 2018.02.13 16:15 1.07706000 1.07731000 1.07674000 1.07750000 1.07841065 0.00062176 1730 1518539400 2018.02.13 16:30 1.07730000 1.07705000 1.07690000 1.07748000 1.07828106 0.00068779 2297 1518540300 2018.02.13 16:45 1.07706000 1.07735000 1.07672000 1.07758000 1.07819239 0.00072068 2333 1518541200 2018.02.13 17:00 1.07737000 1.07778000 1.07720000 1.07796000 1.07815311 0.00071447 1983 1518542100 2018.02.13 17:15 1.07777000 1.07750000 1.07746000 1.07804000 1.07809091 0.00072365 1576 1518543000 2018.02.13 17:30 1.07750000 1.07815000 1.07726000 1.07838000 1.07809654 0.00072320 1848 1518543900 2018.02.13 17:45 1.07814000 1.07828000 1.07795000 1.07859000 1.07811401 0.00062340 2352 1518544800 2018.02.13 18:00 1.07830000 1.07827000 1.07821000 1.07867000 1.07812887 0.00059387 1751 1518545700 2018.02.13 18:15 1.07826000 1.07841000 1.07822000 1.07877000 1.07815564 0.00058313 1449 1518546600 2018.02.13 18:30 1.07842000 1.07821000 1.07815000 1.07870000 1.07816082 0.00057083 1235 1518547500 2018.02.13 18:45 1.07821000 1.07858000 1.07796000 1.07878000 1.07820074 0.00058682 1259 1518548400 2018.02.13 19:00 1.07858000 1.07857000 1.07829000 1.07879000 1.07823591 0.00058449 895 1518549300 2018.02.13 19:15 1.07856000 1.07825000 1.07817000 1.07862000 1.07823725 0.00057500 889 1518550200 2018.02.13 19:30 1.07824000 1.07846000 1.07820000 1.07846000 1.07825847 0.00058316 713 1518551100 2018.02.13 19:45 1.07845000 1.07875000 1.07841000 1.07885000 1.07830528 0.00060779 675 1518552000 2018.02.13 20:00 1.07875000 1.07921000 1.07875000 1.07929000 1.07839144 0.00067876 633 1518552900 2018.02.13 20:15 1.07924000 1.07925000 1.07914000 1.07945000 1.07847321 0.00073309 789 1518553800 2018.02.13 20:30 1.07925000 1.07941000 1.07917000 1.07947000 1.07856243 0.00079618 638 1518554700 2018.02.13 20:45 1.07939000 1.07922000 1.07916000 1.07955000 1.07862505 0.00080241 710 1518555600 2018.02.13 21:00 1.07924000 1.07919000 1.07915000 1.07947000 1.07867886 0.00075313 513 1518556500 2018.02.13 21:15 1.07918000 1.07899000 1.07890000 1.07922000 1.07870849 0.00070225 509 1518557400 2018.02.13 21:30 1.07900000 1.07962000 1.07892000 1.07965000 1.07879530 0.00065445 577 1518558300 2018.02.13 21:45 1.07964000 1.07990000 1.07952000 1.08000000 1.07890051 0.00064498 639 1518559200 2018.02.13 22:00 1.07990000 1.07983000 1.07967000 1.08000000 1.07898903 0.00064932 801 1518560100 2018.02.13 22:15 1.07983000 1.07982000 1.07971000 1.08000000 1.07906817 0.00060225 635 1518561000 2018.02.13 22:30 1.07983000 1.07997000 1.07980000 1.08015000 1.07915406 0.00061536 443 1518561900 2018.02.13 22:45 1.07997000 1.08021000 1.07987000 1.08022000 1.07925463 0.00064498 509 1518562800 2018.02.13 23:00 1.08021000 1.08005000 1.08001000 1.08027000 1.07933038 0.00064338 284 1518563700 2018.02.13 23:15 1.08006000 1.08019000 1.08006000 1.08031000 1.07941225 0.00065025 187 1518564600 2018.02.13 23:30 1.08019000 1.08020000 1.08000000 1.08050000 1.07948727 0.00062572 207 1518565500 2018.02.13 23:45 1.08018000 1.08017000 1.07930000 1.08030000 1.07955229 0.00061730 508 1518566400 2018.02.14 00:00 1.08013000 1.08030000 1.08013000 1.08083000 1.07962350 0.00060517 286 1518567300 2018.02.14 00:15 1.08034000 1.08023000 1.08001000 1.08049000 1.07968126 0.00053921 377 1518568200 2018.02.14 00:30 1.08023000 1.08003000 1.07994000 1.08029000 1.07971448 0.00046938 177 1518569100 2018.02.14 00:45 1.08003000 1.07970000 1.07938000 1.08004000 1.07971310 0.00041712 352 1518570000 2018.02.14 01:00 1.07974000 1.07981000 1.07973000 1.08005000 1.07972233 0.00040025 334 1518570900 2018.02.14 01:15 1.07981000 1.07970000 1.07963000 1.07990000 1.07972020 0.00038667 629 1518571800 2018.02.14 01:30 1.07964000 1.07956000 1.07948000 1.07980000 1.07970494 0.00038692 253 1518572700 2018.02.14 01:45 1.07956000 1.07953000 1.07945000 1.07983000 1.07968828 0.00038025 339 1518573600 2018.02.14 02:00 1.07953000 1.08000000 1.07933000 1.08006000 1.07971797 0.00035484 971 1518574500 2018.02.14 02:15 1.08000000 1.08018000 1.07978000 1.08027000 1.07976197 0.00030266 670 1518575400 2018.02.14 02:30 1.08017000 1.07997000 1.07989000 1.08034000 1.07978178 0.00029156 682 1518576300 2018.02.14 02:45 1.07997000 1.08018000 1.07996000 1.08083000 1.07981971 0.00028023 1118 1518577200 2018.02.14 03:00 1.08016000 1.07953000 1.07933000 1.08029000 1.07979212 0.00030262 1181 1518578100 2018.02.14 03:15 1.07953000 1.08016000 1.07925000 1.08022000 1.07982715 0.00029347 915 1518579000 2018.02.14 03:30 1.08019000 1.08022000 1.08016000 1.08067000 1.07986457 0.00028564 861 1518579900 2018.02.14 03:45 1.08022000 1.08015000 1.07990000 1.08075000 1.07989175 0.00027102 951 1518580800 2018.02.14 04:00 1.08017000 1.07677000 1.07606000 1.08027000 1.07959444 0.00078137 3007 1518581700 2018.02.14 04:15 1.07678000 1.07650000 1.07601000 1.07703000 1.07929973 0.00108993 1745 1518582600 2018.02.14 04:30 1.07651000 1.07623000 1.07565000 1.07658000 1.07900738 0.00133775 1562 1518583500 2018.02.14 04:45 1.07623000 1.07561000 1.07503000 1.07637000 1.07868382 0.00159377 2497 1518584400 2018.02.14 05:00 1.07561000 1.07630000 1.07501000 1.07650000 1.07845679 0.00170203 2489 1518585300 2018.02.14 05:15 1.07631000 1.07629000 1.07592000 1.07667000 1.07825043 0.00177970 1721 1518586200 2018.02.14 05:30 1.07628000 1.07621000 1.07602000 1.07681000 1.07805610 0.00184457 1672 1518587100 2018.02.14 05:45 1.07622000 1.07563000 1.07527000 1.07627000 1.07782504 0.00194581 1595 1518588000 2018.02.14 06:00 1.07560000 1.07591000 1.07556000 1.07651000 1.07764266 0.00198849 1638 1518588900 2018.02.14 06:15 1.07590000 1.07635000 1.07566000 1.07655000 1.07751955 0.00198618 1281 1518589800 2018.02.14 06:30 1.07637000 1.07674000 1.07572000 1.07686000 1.07744531 0.00195768 1417 1518590700 2018.02.14 06:45 1.07674000 1.07650000 1.07643000 1.07684000 1.07735528 0.00193048 1204 1518591600 2018.02.14 07:00 1.07651000 1.07712000 1.07646000 1.07728000 1.07733287 0.00184187 1072 1518592500 2018.02.14 07:15 1.07712000 1.07739000 1.07699000 1.07770000 1.07733831 0.00172791 1042 1518593400 2018.02.14 07:30 1.07739000 1.07762000 1.07708000 1.07763000 1.07736514 0.00162553 1265 1518594300 2018.02.14 07:45 1.07761000 1.07743000 1.07743000 1.07804000 1.07737132 0.00149935 894 1518595200 2018.02.14 08:00 1.07748000 1.07712000 1.07701000 1.07760000 1.07734738 0.00141648 1250 1518596100 2018.02.14 08:15 1.07711000 1.07751000 1.07699000 1.07773000 1.07736287 0.00127429 1149 1518597000 2018.02.14 08:30 1.07750000 1.07717000 1.07714000 1.07783000 1.07734450 0.00109461 1313 1518597900 2018.02.14 08:45 1.07717000 1.07688000 1.07662000 1.07728000 1.07730026 0.00087016 1061 1518598800 2018.02.14 09:00 1.07688000 1.07676000 1.07657000 1.07708000 1.07724881 0.00083356 1084 1518599700 2018.02.14 09:15 1.07674000 1.07713000 1.07651000 1.07713000 1.07723749 0.00080938 883 1518600600 2018.02.14 09:30 1.07713000 1.07702000 1.07664000 1.07733000 1.07721678 0.00076570 2001 1518601500 2018.02.14 09:45 1.07702000 1.07727000 1.07670000 1.07748000 1.07722185 0.00067928 1473 1518602400 2018.02.14 10:00 1.07727000 1.07675000 1.07660000 1.07735000 1.07717691 0.00063069 1401 1518603300 2018.02.14 10:15 1.07675000 1.07606000 1.07602000 1.07682000 1.07707054 0.00059834 1186 1518604200 2018.02.14 10:30 1.07606000 1.07580000 1.07559000 1.07617000 1.07694953 0.00059397 838 1518605100 2018.02.14 10:45 1.07580000 1.07644000 1.07572000 1.07652000 1.07690101 0.00052084 850 1518606000 2018.02.14 11:00 1.07641000 1.07666000 1.07631000 1.07689000 1.07687805 0.00047424 1035 1518606900 2018.02.14 11:15 1.07666000 1.07666000 1.07647000 1.07695000 1.07685729 0.00046341 662 1518607800 2018.02.14 11:30 1.07665000 1.07619000 1.07619000 1.07684000 1.07679374 0.00049243 1115 1518608700 2018.02.14 11:45 1.07615000 1.07557000 1.07546000 1.07621000 1.07667719 0.00057836 817 1518609600 2018.02.14 12:00 1.07556000 1.07551000 1.07544000 1.07588000 1.07656603 0.00064861 1034 1518610500 2018.02.14 12:15 1.07549000 1.07544000 1.07535000 1.07564000 1.07645879 0.00069249 617 1518611400 2018.02.14 12:30 1.07544000 1.07555000 1.07522000 1.07570000 1.07637224 0.00068993 816 1518612300 2018.02.14 12:45 1.07558000 1.07593000 1.07554000 1.07602000 1.07633012 0.00066328 640 1518613200 2018.02.14 13:00 1.07590000 1.07596000 1.07580000 1.07613000 1.07629487 0.00065014 825 1518614100 2018.02.14 13:15 1.07596000 1.07575000 1.07574000 1.07648000 1.07624298 0.00060788 841 1518615000 2018.02.14 13:30 1.07575000 1.07571000 1.07551000 1.07582000 1.07619222 0.00058672 772 1518615900 2018.02.14 13:45 1.07570000 1.07543000 1.07538000 1.07575000 1.07611963 0.00059419 653 1518616800 2018.02.14 14:00 1.07542000 1.07534000 1.07529000 1.07566000 1.07604538 0.00060565 614 1518617700 2018.02.14 14:15 1.07534000 1.07595000 1.07518000 1.07595000 1.07603629 0.00055552 659 1518618600 2018.02.14 14:30 1.07595000 1.07562000 1.07541000 1.07603000 1.07599665 0.00051570 750 1518619500 2018.02.14 14:45 1.07562000 1.07535000 1.07520000 1.07563000 1.07593506 0.00044231 974 1518620400 2018.02.14 15:00 1.07536000 1.07418000 1.07405000 1.07537000 1.07576791 0.00053310 1213 1518621300 2018.02.14 15:15 1.07416000 1.07251000 1.07229000 1.07420000 1.07545763 0.00088811 2696 1518622200 2018.02.14 15:30 1.07240000 1.07297000 1.07146000 1.07500000 1.07522072 0.00106685 10429 1518623100 2018.02.14 15:45 1.07297000 1.07320000 1.07228000 1.07368000 1.07502827 0.00115132 5104 1518624000 2018.02.14 16:00 1.07320000 1.07372000 1.07252000 1.07379000 1.07490367 0.00114810 5355 1518624900 2018.02.14 16:15 1.07369000 1.07352000 1.07307000 1.07383000 1.07477189 0.00113775 3098 1518625800 2018.02.14 16:30 1.07351000 1.07358000 1.07319000 1.07402000 1.07465838 0.00113718 4011 1518626700 2018.02.14 16:45 1.07357000 1.07355000 1.07292000 1.07387000 1.07455282 0.00115806 3471 1518627600 2018.02.14 17:00 1.07356000 1.07317000 1.07190000 1.07472000 1.07442112 0.00119430 5691 1518628500 2018.02.14 17:15 1.07315000 1.07280000 1.07177000 1.07318000 1.07426673 0.00124531 4435 1518629400 2018.02.14 17:30 1.07278000 1.07315000 1.07276000 1.07449000 1.07416037 0.00125059 5114 1518630300 2018.02.14 17:45 1.07316000 1.07347000 1.07257000 1.07385000 1.07409462 0.00120286 4347 1518631200 2018.02.14 18:00 1.07344000 1.07334000 1.07289000 1.07382000 1.07402276 0.00114435 3922 1518632100 2018.02.14 18:15 1.07334000 1.07347000 1.07280000 1.07360000 1.07397011 0.00108452 2709 1518633000 2018.02.14 18:30 1.07347000 1.07376000 1.07306000 1.07389000 1.07395010 0.00101231 2551 1518633900 2018.02.14 18:45 1.07375000 1.07347000 1.07340000 1.07401000 1.07390438 0.00095693 2844 1518634800 2018.02.14 19:00 1.07347000 1.07384000 1.07335000 1.07409000 1.07389825 0.00090043 2391 1518635700 2018.02.14 19:15 1.07380000 1.07398000 1.07344000 1.07400000 1.07390603 0.00077771 2314 1518636600 2018.02.14 19:30 1.07398000 1.07411000 1.07374000 1.07445000 1.07392546 0.00068845 1711 1518637500 2018.02.14 19:45 1.07419000 1.07483000 1.07419000 1.07507000 1.07401160 0.00069914 2040 1518638400 2018.02.14 20:00 1.07481000 1.07456000 1.07449000 1.07504000 1.07406383 0.00074388 1293 1518639300 2018.02.14 20:15 1.07457000 1.07396000 1.07326000 1.07466000 1.07405394 0.00065157 3143 1518640200 2018.02.14 20:30 1.07394000 1.07378000 1.07344000 1.07424000 1.07402785 0.00059146 2002 1518641100 2018.02.14 20:45 1.07379000 1.07369000 1.07366000 1.07398000 1.07399568 0.00054809 1492 1518642000 2018.02.14 21:00 1.07369000 1.07436000 1.07362000 1.07438000 1.07403037 0.00056887 1150 1518642900 2018.02.14 21:15 1.07436000 1.07416000 1.07411000 1.07462000 1.07404272 0.00056432 1373 1518643800 2018.02.14 21:30 1.07416000 1.07428000 1.07371000 1.07444000 1.07406532 0.00056803 1551 1518644700 2018.02.14 21:45 1.07429000 1.07492000 1.07426000 1.07547000 1.07414672 0.00062191 1403 1518645600 2018.02.14 22:00 1.07490000 1.07535000 1.07484000 1.07543000 1.07426131 0.00068299 1346 1518646500 2018.02.14 22:15 1.07535000 1.07511000 1.07495000 1.07569000 1.07434214 0.00065700 1367 1518647400 2018.02.14 22:30 1.07510000 1.07509000 1.07476000 1.07531000 1.07441337 0.00064592 1302 1518648300 2018.02.14 22:45 1.07508000 1.07553000 1.07508000 1.07573000 1.07451971 0.00068909 1346 1518649200 2018.02.14 23:00 1.07554000 1.07543000 1.07499000 1.07565000 1.07460641 0.00069119 753 1518650100 2018.02.14 23:15 1.07544000 1.07576000 1.07542000 1.07589000 1.07471627 0.00071797 380 1518651000 2018.02.14 23:30 1.07574000 1.07567000 1.07535000 1.07603000 1.07480710 0.00073872 777 1518651900 2018.02.14 23:45 1.07565000 1.07590000 1.07549000 1.07598000 1.07491119 0.00073888 234 1518652800 2018.02.15 00:00 1.07567000 1.07580000 1.07548000 1.07610000 1.07499584 0.00074281 135 1518653700 2018.02.15 00:15 1.07580000 1.07533000 1.07533000 1.07606000 1.07502766 0.00071699 130 1518654600 2018.02.15 00:30 1.07534000 1.07517000 1.07517000 1.07561000 1.07504122 0.00068972 182 1518655500 2018.02.15 00:45 1.07517000 1.07511000 1.07433000 1.07549000 1.07504777 0.00068919 463 1518656400 2018.02.15 01:00 1.07511000 1.07462000 1.07447000 1.07530000 1.07500703 0.00068265 1840 1518657300 2018.02.15 01:15 1.07462000 1.07477000 1.07437000 1.07492000 1.07498446 0.00064328 752 1518658200 2018.02.15 01:30 1.07478000 1.07514000 1.07471000 1.07516000 1.07499927 0.00058351 632 1518659100 2018.02.15 01:45 1.07514000 1.07521000 1.07500000 1.07534000 1.07501934 0.00050192 690 1518660000 2018.02.15 02:00 1.07521000 1.07547000 1.07485000 1.07548000 1.07506226 0.00047692 1162 1518660900 2018.02.15 02:15 1.07545000 1.07409000 1.07409000 1.07612000 1.07496966 0.00051554 1466 1518661800 2018.02.15 02:30 1.07404000 1.07401000 1.07145000 1.07556000 1.07487827 0.00057771 3127 1518662700 2018.02.15 02:45 1.07400000 1.07455000 1.07386000 1.07482000 1.07484700 0.00059780 1327 1518663600 2018.02.15 03:00 1.07454000 1.07401000 1.07401000 1.07523000 1.07476729 0.00065161 1542 1518664500 2018.02.15 03:15 1.07407000 1.07459000 1.07365000 1.07475000 1.07475040 0.00065617 1948 1518665400 2018.02.15 03:30 1.07458000 1.07475000 1.07429000 1.07509000 1.07475037 0.00065177 2111 1518666300 2018.02.15 03:45 1.07477000 1.07420000 1.07413000 1.07494000 1.07469795 0.00066051 1145 1518667200 2018.02.15 04:00 1.07419000 1.07332000 1.07323000 1.07428000 1.07456672 0.00075347 986 1518668100 2018.02.15 04:15 1.07332000 1.07323000 1.07292000 1.07354000 1.07443941 0.00080497 648 1518669000 2018.02.15 04:30 1.07324000 1.07337000 1.07304000 1.07352000 1.07433756 0.00082404 1325 1518669900 2018.02.15 04:45 1.07336000 1.07354000 1.07299000 1.07355000 1.07426160 0.00078826 966 1518670800 2018.02.15 05:00 1.07350000 1.07415000 1.07343000 1.07419000 1.07425097 0.00071230 1047 1518671700 2018.02.15 05:15 1.07414000 1.07485000 1.07363000 1.07496000 1.07430802 0.00067268 1054 1518672600 2018.02.15 05:30 1.07484000 1.07576000 1.07484000 1.07607000 1.07444631 0.00071008 859 1518673500 2018.02.15 05:45 1.07576000 1.07590000 1.07546000 1.07606000 1.07458475 0.00077373 574 1518674400 2018.02.15 06:00 1.07591000 1.07652000 1.07588000 1.07660000 1.07476906 0.00090813 1160 1518675300 2018.02.15 06:15 1.07652000 1.07630000 1.07625000 1.07686000 1.07491487 0.00099923 1034 1518676200 2018.02.15 06:30 1.07629000 1.07537000 1.07534000 1.07629000 1.07495821 0.00101503 936 1518677100 2018.02.15 06:45 1.07537000 1.07556000 1.07527000 1.07581000 1.07501553 0.00103959 745 1518678000 2018.02.15 07:00 1.07557000 1.07549000 1.07524000 1.07576000 1.07506071 0.00105557 823 1518678900 2018.02.15 07:15 1.07548000 1.07576000 1.07496000 1.07577000 1.07512731 0.00106576 651 1518679800 2018.02.15 07:30 1.07577000 1.07605000 1.07562000 1.07607000 1.07521519 0.00108171 552 1518680700 2018.02.15 07:45 1.07606000 1.07555000 1.07555000 1.07616000 1.07524707 0.00108343 712 1518681600 2018.02.15 08:00 1.07555000 1.07546000 1.07531000 1.07592000 1.07526735 0.00105384 1235 1518682500 2018.02.15 08:15 1.07546000 1.07572000 1.07538000 1.07590000 1.07531046 0.00105789 1343 1518683400 2018.02.15 08:30 1.07572000 1.07584000 1.07570000 1.07612000 1.07536089 0.00106842 910 1518684300 2018.02.15 08:45 1.07583000 1.07625000 1.07567000 1.07626000 1.07544557 0.00107152 990 1518685200 2018.02.15 09:00 1.07627000 1.07618000 1.07608000 1.07657000 1.07551552 0.00098414 1915 1518686100 2018.02.15 09:15 1.07619000 1.07661000 1.07580000 1.07699000 1.07561975 0.00088258 2653 1518687000 2018.02.15 09:30 1.07661000 1.07520000 1.07500000 1.07674000 1.07557978 0.00073140 2953 1518687900 2018.02.15 09:45 1.07519000 1.07514000 1.07439000 1.07535000 1.07553789 0.00058906 2978 1518688800 2018.02.15 10:00 1.07514000 1.07482000 1.07452000 1.07533000 1.07546952 0.00055276 2580 1518689700 2018.02.15 10:15 1.07481000 1.07532000 1.07466000 1.07534000 1.07545528 0.00054348 1645 1518690600 2018.02.15 10:30 1.07534000 1.07525000 1.07489000 1.07556000 1.07543573 0.00055078 1592 1518691500 2018.02.15 10:45 1.07525000 1.07439000 1.07429000 1.07531000 1.07533614 0.00063061 1912 1518692400 2018.02.15 11:00 1.07439000 1.07465000 1.07408000 1.07483000 1.07527079 0.00061868 1319 1518693300 2018.02.15 11:15 1.07463000 1.07489000 1.07463000 1.07515000 1.07523453 0.00059428 945 1518694200 2018.02.15 11:30 1.07491000 1.07427000 1.07396000 1.07511000 1.07514267 0.00066429 1303 1518695100 2018.02.15 11:45 1.07426000 1.07472000 1.07424000 1.07498000 1.07510241 0.00067976 1249 1518696000 2018.02.15 12:00 1.07471000 1.07459000 1.07434000 1.07478000 1.07505361 0.00070184 999 1518696900 2018.02.15 12:15 1.07457000 1.07515000 1.07434000 1.07520000 1.07506279 0.00068089 956 1518697800 2018.02.15 12:30 1.07515000 1.07443000 1.07431000 1.07516000 1.07500253 0.00067651 1185 1518698700 2018.02.15 12:45 1.07443000 1.07391000 1.07391000 1.07454000 1.07489848 0.00073599 1164 1518699600 2018.02.15 13:00 1.07392000 1.07365000 1.07348000 1.07420000 1.07477957 0.00080857 944 1518700500 2018.02.15 13:15 1.07366000 1.07355000 1.07326000 1.07376000 1.07466247 0.00085823 1549 1518701400 2018.02.15 13:30 1.07355000 1.07348000 1.07291000 1.07371000 1.07454985 0.00088650 1523 1518702300 2018.02.15 13:45 1.07348000 1.07351000 1.07341000 1.07393000 1.07445082 0.00085562 1752 1518703200 2018.02.15 14:00 1.07350000 1.07347000 1.07346000 1.07386000 1.07435741 0.00081114 1253 1518704100 2018.02.15 14:15 1.07349000 1.07319000 1.07281000 1.07359000 1.07424623 0.00069967 1394 1518705000 2018.02.15 14:30 1.07322000 1.07299000 1.07290000 1.07352000 1.07412659 0.00073662 1312 1518705900 2018.02.15 14:45 1.07303000 1.07328000 1.07297000 1.07337000 1.07404596 0.00073585 1073 1518706800 2018.02.15 15:00 1.07327000 1.07304000 1.07297000 1.07340000 1.07395015 0.00076096 1199 1518707700 2018.02.15 15:15 1.07302000 1.07342000 1.07299000 1.07378000 1.07389966 0.00071135 1464 1518708600 2018.02.15 15:30 1.07344000 1.07344000 1.07310000 1.07390000 1.07385589 0.00065379 2283 1518709500 2018.02.15 15:45 1.07346000 1.07287000 1.07277000 1.07359000 1.07376199 0.00068176 1522 1518710400 2018.02.15 16:00 1.07288000 1.07313000 1.07277000 1.07350000 1.07370180 0.00066888 1443 1518711300 2018.02.15 16:15 1.07310000 1.07326000 1.07301000 1.07349000 1.07365973 0.00062085 1325 1518712200 2018.02.15 16:30 1.07327000 1.07340000 1.07296000 1.07353000 1.07363499 0.00060749 2046 1518713100 2018.02.15 16:45 1.07339000 1.07345000 1.07326000 1.07375000 1.07361737 0.00055640 2041 1518714000 2018.02.15 17:00 1.07345000 1.07271000 1.07260000 1.07372000 1.07353096 0.00053370 3624 1518714900 2018.02.15 17:15 1.07272000 1.07329000 1.07200000 1.07329000 1.07350801 0.00038727 2223 1518715800 2018.02.15 17:30 1.07328000 1.07202000 1.07195000 1.07340000 1.07336629 0.00040741 2733 1518716700 2018.02.15 17:45 1.07203000 1.07070000 1.07051000 1.07212000 1.07311236 0.00065734 3899 1518717600 2018.02.15 18:00 1.07068000 1.07101000 1.07043000 1.07117000 1.07291213 0.00078608 4121 1518718500 2018.02.15 18:15 1.07102000 1.07094000 1.07079000 1.07111000 1.07272431 0.00089245 2048 1518719400 2018.02.15 18:30 1.07094000 1.07114000 1.07074000 1.07131000 1.07257343 0.00095539 1709 1518720300 2018.02.15 18:45 1.07114000 1.07170000 1.07098000 1.07176000 1.07249024 0.00096028 1420 1518721200 2018.02.15 19:00 1.07170000 1.07159000 1.07129000 1.07179000 1.07240450 0.00096362 1533 1518722100 2018.02.15 19:15 1.07161000 1.07176000 1.07146000 1.07189000 1.07234312 0.00096369 2020 1518723000 2018.02.15 19:30 1.07175000 1.07186000 1.07163000 1.07212000 1.07229711 0.00096273 1825 1518723900 2018.02.15 19:45 1.07188000 1.07190000 1.07155000 1.07203000 1.07225929 0.00094364 1387 1518724800 2018.02.15 20:00 1.07190000 1.07190000 1.07186000 1.07237000 1.07222507 0.00093201 1509 1518725700 2018.02.15 20:15 1.07188000 1.07150000 1.07147000 1.07198000 1.07215602 0.00090657 1230 1518726600 2018.02.15 20:30 1.07149000 1.07140000 1.07114000 1.07170000 1.07208402 0.00087279 1503 1518727500 2018.02.15 20:45 1.07140000 1.07141000 1.07108000 1.07153000 1.07201982 0.00086451 1252 1518728400 2018.02.15 21:00 1.07142000 1.07156000 1.07126000 1.07174000 1.07197603 0.00083062 963 1518729300 2018.02.15 21:15 1.07156000 1.07156000 1.07137000 1.07174000 1.07193641 0.00077907 679 1518730200 2018.02.15 21:30 1.07157000 1.07155000 1.07128000 1.07176000 1.07189961 0.00070339 962 1518731100 2018.02.15 21:45 1.07158000 1.07107000 1.07091000 1.07163000 1.07182060 0.00061023 1232 1518732000 2018.02.15 22:00 1.07106000 1.07139000 1.07104000 1.07171000 1.07177959 0.00056799 1423 1518732900 2018.02.15 22:15 1.07141000 1.07156000 1.07139000 1.07171000 1.07175868 0.00044576 564 1518733800 2018.02.15 22:30 1.07157000 1.07185000 1.07147000 1.07195000 1.07176737 0.00044815 786 1518734700 2018.02.15 22:45 1.07187000 1.07211000 1.07175000 1.07211000 1.07180000 0.00040716 793 1518735600 2018.02.15 23:00 1.07213000 1.07244000 1.07197000 1.07256000 1.07186096 0.00042661 701 1518736500 2018.02.15 23:15 1.07243000 1.07240000 1.07216000 1.07260000 1.07191229 0.00041842 294 1518737400 2018.02.15 23:30 1.07238000 1.07252000 1.07153000 1.07262000 1.07197017 0.00043091 569 1518738300 2018.02.15 23:45 1.07254000 1.07242000 1.07173000 1.07254000 1.07201301 0.00045786 311 1518739200 2018.02.16 00:00 1.07233000 1.07219000 1.07198000 1.07265000 1.07202987 0.00045731 116 1518740100 2018.02.16 00:15 1.07216000 1.07260000 1.07199000 1.07267000 1.07208417 0.00049314 188 1518741000 2018.02.16 00:30 1.07257000 1.07293000 1.07224000 1.07319000 1.07216472 0.00055724 775 1518741900 2018.02.16 00:45 1.07293000 1.07430000 1.07285000 1.07468000 1.07236808 0.00079367 901 1518742800 2018.02.16 01:00 1.07428000 1.07391000 1.07382000 1.07481000 1.07251493 0.00091011 671 1518743700 2018.02.16 01:15 1.07392000 1.07383000 1.07379000 1.07402000 1.07264018 0.00097227 280 1518744600 2018.02.16 01:30 1.07382000 1.07363000 1.07312000 1.07388000 1.07273444 0.00098935 574 1518745500 2018.02.16 01:45 1.07363000 1.07374000 1.07335000 1.07377000 1.07283021 0.00099998 431 1518746400 2018.02.16 02:00 1.07372000 1.07348000 1.07306000 1.07374000 1.07289210 0.00098790 863 1518747300 2018.02.16 02:15 1.07350000 1.07353000 1.07334000 1.07369000 1.07295285 0.00096847 525 1518748200 2018.02.16 02:30 1.07354000 1.07361000 1.07338000 1.07376000 1.07301543 0.00094194 370 1518749100 2018.02.16 02:45 1.07361000 1.07395000 1.07330000 1.07414000 1.07310444 0.00087560 855 1518750000 2018.02.16 03:00 1.07394000 1.07343000 1.07332000 1.07424000 1.07313545 0.00079443 606 1518750900 2018.02.16 03:15 1.07343000 1.07280000 1.07272000 1.07353000 1.07310350 0.00071438 710 1518751800 2018.02.16 03:30 1.07279000 1.07299000 1.07270000 1.07314000 1.07309269 0.00065829 533 1518752700 2018.02.16 03:45 1.07298000 1.07295000 1.07280000 1.07327000 1.07307910 0.00062346 787 1518753600 2018.02.16 04:00 1.07294000 1.07335000 1.07282000 1.07335000 1.07310490 0.00060409 731 1518754500 2018.02.16 04:15 1.07334000 1.07344000 1.07291000 1.07344000 1.07313681 0.00057926 1017 1518755400 2018.02.16 04:30 1.07342000 1.07343000 1.07314000 1.07359000 1.07316474 0.00055773 1328 1518756300 2018.02.16 04:45 1.07343000 1.07282000 1.07275000 1.07354000 1.07313190 0.00054974 1080 1518757200 2018.02.16 05:00 1.07281000 1.07295000 1.07273000 1.07301000 1.07311458 0.00051820 759 1518758100 2018.02.16 05:15 1.07293000 1.07289000 1.07276000 1.07310000 1.07309319 0.00051999 517 1518759000 2018.02.16 05:30 1.07291000 1.07315000 1.07284000 1.07317000 1.07309860 0.00051559 619 1518759900 2018.02.16 05:45 1.07316000 1.07330000 1.07316000 1.07337000 1.07311778 0.00043136 572 1518760800 2018.02.16 06:00 1.07330000 1.07310000 1.07292000 1.07337000 1.07311609 0.00039420 2400 1518761700 2018.02.16 06:15 1.07310000 1.07324000 1.07296000 1.07334000 1.07312789 0.00035600 1749 1518762600 2018.02.16 06:30 1.07324000 1.07288000 1.07278000 1.07339000 1.07310428 0.00035156 1408 1518763500 2018.02.16 06:45 1.07287000 1.07303000 1.07268000 1.07311000 1.07309721 0.00032449 1294 1518764400 2018.02.16 07:00 1.07303000 1.07306000 1.07292000 1.07344000 1.07309366 0.00031424 971 1518765300 2018.02.16 07:15 1.07304000 1.07368000 1.07303000 1.07385000 1.07314951 0.00031205 842 1518766200 2018.02.16 07:30 1.07368000 1.07374000 1.07330000 1.07393000 1.07320574 0.00031730 749 1518767100 2018.02.16 07:45 1.07374000 1.07381000 1.07359000 1.07395000 1.07326329 0.00030819 776 1518768000 2018.02.16 08:00 1.07380000 1.07395000 1.07373000 1.07402000 1.07332869 0.00035506 957 1518768900 2018.02.16 08:15 1.07392000 1.07387000 1.07364000 1.07414000 1.07338025 0.00036642 722 1518769800 2018.02.16 08:30 1.07388000 1.07408000 1.07368000 1.07420000 1.07344689 0.00040183 670 1518770700 2018.02.16 08:45 1.07406000 1.07371000 1.07365000 1.07415000 1.07347195 0.00039607 644 1518771600 2018.02.16 09:00 1.07373000 1.07336000 1.07334000 1.07380000 1.07346129 0.00039343 737 1518772500 2018.02.16 09:15 1.07335000 1.07359000 1.07325000 1.07374000 1.07347354 0.00039710 1005 1518773400 2018.02.16 09:30 1.07359000 1.07431000 1.07345000 1.07436000 1.07355321 0.00045442 1492 1518774300 2018.02.16 09:45 1.07431000 1.07431000 1.07401000 1.07442000 1.07362528 0.00047015 1197 1518775200 2018.02.16 10:00 1.07429000 1.07506000 1.07419000 1.07507000 1.07376192 0.00057018 1969 1518776100 2018.02.16 10:15 1.07505000 1.07530000 1.07504000 1.07587000 1.07390841 0.00066122 1335 1518777000 2018.02.16 10:30 1.07528000 1.07438000 1.07430000 1.07530000 1.07395332 0.00065758 1494 1518777900 2018.02.16 10:45 1.07440000 1.07446000 1.07432000 1.07478000 1.07400157 0.00066075 1181 1518778800 2018.02.16 11:00 1.07444000 1.07425000 1.07399000 1.07451000 1.07402523 0.00063579 1002 1518779700 2018.02.16 11:15 1.07424000 1.07380000 1.07378000 1.07451000 1.07400378 0.00061023 833 1518780600 2018.02.16 11:30 1.07380000 1.07339000 1.07335000 1.07385000 1.07394533 0.00057098 819 1518781500 2018.02.16 11:45 1.07339000 1.07424000 1.07339000 1.07485000 1.07397339 0.00053405 1343 1518782400 2018.02.16 12:00 1.07426000 1.07443000 1.07413000 1.07458000 1.07401688 0.00049600 886 1518783300 2018.02.16 12:15 1.07444000 1.07464000 1.07435000 1.07477000 1.07407622 0.00049937 1357 1518784200 2018.02.16 12:30 1.07464000 1.07426000 1.07408000 1.07495000 1.07409373 0.00049273 1090 1518785100 2018.02.16 12:45 1.07426000 1.07381000 1.07370000 1.07431000 1.07406670 0.00049709 1239 1518786000 2018.02.16 13:00 1.07381000 1.07405000 1.07359000 1.07424000 1.07406511 0.00049673 1435 1518786900 2018.02.16 13:15 1.07405000 1.07394000 1.07381000 1.07420000 1.07405320 0.00049822 1112 1518787800 2018.02.16 13:30 1.07393000 1.07361000 1.07336000 1.07401000 1.07401099 0.00051725 841 1518788700 2018.02.16 13:45 1.07361000 1.07331000 1.07325000 1.07369000 1.07394423 0.00055431 841 1518789600 2018.02.16 14:00 1.07332000 1.07373000 1.07308000 1.07392000 1.07392382 0.00054867 1365 1518790500 2018.02.16 14:15 1.07373000 1.07388000 1.07354000 1.07426000 1.07391965 0.00054547 1675 1518791400 2018.02.16 14:30 1.07388000 1.07417000 1.07374000 1.07431000 1.07394349 0.00053159 1186 1518792300 2018.02.16 14:45 1.07416000 1.07394000 1.07352000 1.07422000 1.07394316 0.00052536 1301 1518793200 2018.02.16 15:00 1.07394000 1.07362000 1.07341000 1.07403000 1.07391238 0.00047647 1444 1518794100 2018.02.16 15:15 1.07363000 1.07362000 1.07346000 1.07399000 1.07388454 0.00037332 1546 1518795000 2018.02.16 15:30 1.07359000 1.07265000 1.07262000 1.07378000 1.07376696 0.00046734 2469 1518795900 2018.02.16 15:45 1.07265000 1.07191000 1.07186000 1.07272000 1.07359011 0.00062969 2035 1518796800 2018.02.16 16:00 1.07192000 1.07193000 1.07189000 1.07243000 1.07343200 0.00074523 2608 1518797700 2018.02.16 16:15 1.07194000 1.07179000 1.07141000 1.07202000 1.07327562 0.00086227 1931 1518798600 2018.02.16 16:30 1.07179000 1.07167000 1.07138000 1.07228000 1.07312271 0.00097546 3360 1518799500 2018.02.16 16:45 1.07165000 1.07100000 1.07092000 1.07171000 1.07292054 0.00110732 2178 1518800400 2018.02.16 17:00 1.07096000 1.07098000 1.07052000 1.07126000 1.07273573 0.00118761 2467 1518801300 2018.02.16 17:15 1.07100000 1.07141000 1.07099000 1.07153000 1.07260947 0.00117923 1708 1518802200 2018.02.16 17:30 1.07144000 1.07096000 1.07070000 1.07151000 1.07245238 0.00121434 1857 1518803100 2018.02.16 17:45 1.07095000 1.07075000 1.07037000 1.07097000 1.07229025 0.00127139 2262 1518804000 2018.02.16 18:00 1.07075000 1.07141000 1.07069000 1.07151000 1.07220641 0.00124294 2601 1518804900 2018.02.16 18:15 1.07141000 1.07106000 1.07094000 1.07151000 1.07209723 0.00122800 1699 1518805800 2018.02.16 18:30 1.07108000 1.07114000 1.07090000 1.07126000 1.07200607 0.00121446 1369 1518806700 2018.02.16 18:45 1.07114000 1.07125000 1.07098000 1.07138000 1.07193406 0.00120144 1396 1518807600 2018.02.16 19:00 1.07127000 1.07134000 1.07108000 1.07151000 1.07187748 0.00114595 1496 1518808500 2018.02.16 19:15 1.07134000 1.07147000 1.07114000 1.07149000 1.07183867 0.00106044 827 1518809400 2018.02.16 19:30 1.07148000 1.07117000 1.07106000 1.07154000 1.07177499 0.00093184 855 1518810300 2018.02.16 19:45 1.07117000 1.07070000 1.07050000 1.07130000 1.07167261 0.00081527 1079 1518811200 2018.02.16 20:00 1.07071000 1.07093000 1.07055000 1.07093000 1.07160189 0.00069074 1115 1518812100 2018.02.16 20:15 1.07092000 1.07094000 1.07073000 1.07132000 1.07153885 0.00051401 1247 1518813000 2018.02.16 20:30 1.07094000 1.07040000 1.07039000 1.07096000 1.07143039 0.00045591 1231 1518813900 2018.02.16 20:45 1.07040000 1.07018000 1.07001000 1.07052000 1.07131130 0.00046447 1275 1518814800 2018.02.16 21:00 1.07019000 1.07042000 1.07002000 1.07083000 1.07122642 0.00044599 2196 1518815700 2018.02.16 21:15 1.07043000 1.07056000 1.07014000 1.07062000 1.07116295 0.00042293 1406 1518816600 2018.02.16 21:30 1.07057000 1.07037000 1.07033000 1.07078000 1.07108743 0.00040837 1286 1518817500 2018.02.16 21:45 1.07037000 1.07044000 1.07026000 1.07062000 1.07102577 0.00040901 1242 1518818400 2018.02.16 22:00 1.07040000 1.07073000 1.07025000 1.07086000 1.07099760 0.00040524 1412 1518819300 2018.02.16 22:15 1.07074000 1.07057000 1.07034000 1.07085000 1.07095688 0.00039197 781 1518820200 2018.02.16 22:30 1.07054000 1.07027000 1.07023000 1.07069000 1.07089146 0.00040205 687 1518821100 2018.02.16 22:45 1.07028000 1.07010000 1.07001000 1.07040000 1.07081608 0.00042392 509 1518822000 2018.02.16 23:00 1.07010000 1.07045000 1.06996000 1.07046000 1.07078122 0.00040448 404 1518822900 2018.02.16 23:15 1.07045000 1.07035000 1.07014000 1.07050000 1.07074015 0.00040389 172 1518823800 2018.02.16 23:30 1.07034000 1.07015000 1.06995000 1.07046000 1.07068395 0.00040545 225 1518824700 2018.02.16 23:45 1.07015000 1.07030000 1.06993000 1.07056000 1.07064738 0.00038775 175 1518998400 2018.02.19 00:00 1.07117000 1.07143000 1.07117000 1.07170000 1.07072191 0.00041247 125 1518999300 2018.02.19 00:15 1.07144000 1.07153000 1.07133000 1.07167000 1.07079887 0.00044673 58 1519000200 2018.02.19 00:30 1.07153000 1.07139000 1.07135000 1.07162000 1.07085517 0.00048428 51 1519001100 2018.02.19 00:45 1.07141000 1.07149000 1.07121000 1.07164000 1.07091563 0.00053098 632 1519002000 2018.02.19 01:00 1.07150000 1.07098000 1.07048000 1.07164000 1.07092176 0.00053423 637 1519002900 2018.02.19 01:15 1.07097000 1.07081000 1.07062000 1.07099000 1.07091112 0.00052939 227 1519003800 2018.02.19 01:30 1.07078000 1.07065000 1.07059000 1.07104000 1.07088625 0.00050858 304 1519004700 2018.02.19 01:45 1.07068000 1.07068000 1.07022000 1.07106000 1.07086661 0.00047777 459 1519005600 2018.02.19 02:00 1.07069000 1.07108000 1.07043000 1.07116000 1.07088693 0.00047653 763 1519006500 2018.02.19 02:15 1.07108000 1.07050000 1.07050000 1.07126000 1.07085008 0.00046669 665 1519007400 2018.02.19 02:30 1.07050000 1.07081000 1.07040000 1.07081000 1.07084626 0.00045331 905 1519008300 2018.02.19 02:45 1.07079000 1.07085000 1.07079000 1.07140000 1.07084662 0.00044419 1198 1519009200 2018.02.19 03:00 1.07085000 1.07095000 1.07067000 1.07114000 1.07085646 0.00044590 802 1519010100 2018.02.19 03:15 1.07093000 1.07124000 1.07087000 1.07166000 1.07089299 0.00045552 811 1519011000 2018.02.19 03:30 1.07124000 1.07109000 1.07073000 1.07126000 1.07091175 0.00043854 629 1519011900 2018.02.19 03:45 1.07109000 1.07114000 1.07089000 1.07122000 1.07093349 0.00040403 936 1519012800 2018.02.19 04:00 1.07116000 1.07124000 1.07103000 1.07166000 1.07096268 0.00039640 754 1519013700 2018.02.19 04:15 1.07122000 1.07109000 1.07101000 1.07144000 1.07097481 0.00037302 354 1519014600 2018.02.19 04:30 1.07110000 1.07099000 1.07080000 1.07124000 1.07097626 0.00032409 445 1519015500 2018.02.19 04:45 1.07100000 1.07126000 1.07085000 1.07138000 1.07100328 0.00028705 287 1519016400 2018.02.19 05:00 1.07126000 1.07107000 1.07089000 1.07129000 1.07100963 0.00027030 508 1519017300 2018.02.19 05:15 1.07106000 1.07159000 1.07096000 1.07168000 1.07106491 0.00027479 371 1519018200 2018.02.19 05:30 1.07159000 1.07138000 1.07131000 1.07177000 1.07109492 0.00027806 423 1519019100 2018.02.19 05:45 1.07138000 1.07136000 1.07123000 1.07152000 1.07112016 0.00027665 403 1519020000 2018.02.19 06:00 1.07136000 1.07172000 1.07136000 1.07188000 1.07117729 0.00031932 689 1519020900 2018.02.19 06:15 1.07172000 1.07167000 1.07145000 1.07181000 1.07122421 0.00033930 447 1519021800 2018.02.19 06:30 1.07165000 1.07138000 1.07122000 1.07178000 1.07123905 0.00031960 739 1519022700 2018.02.19 06:45 1.07138000 1.07131000 1.07122000 1.07156000 1.07124581 0.00029586 663 1519023600 2018.02.19 07:00 1.07132000 1.07123000 1.07106000 1.07139000 1.07124430 0.00029328 572 1519024500 2018.02.19 07:15 1.07124000 1.07119000 1.07098000 1.07128000 1.07123913 0.00024150 618 1519025400 2018.02.19 07:30 1.07121000 1.07125000 1.07097000 1.07131000 1.07124017 0.00022158 1069 1519026300 2018.02.19 07:45 1.07126000 1.07170000 1.07123000 1.07181000 1.07128396 0.00022224 794 1519027200 2018.02.19 08:00 1.07173000 1.07139000 1.07113000 1.07187000 1.07129406 0.00020943 1053 1519028100 2018.02.19 08:15 1.07139000 1.07122000 1.07107000 1.07158000 1.07128701 0.00021051 1441 1519029000 2018.02.19 08:30 1.07122000 1.07142000 1.07117000 1.07143000 1.07129967 0.00020574 812 1519029900 2018.02.19 08:45 1.07141000 1.07090000 1.07089000 1.07148000 1.07126161 0.00022779 1120 1519030800 2018.02.19 09:00 1.07091000 1.07122000 1.07075000 1.07156000 1.07125764 0.00022892 940 1519031700 2018.02.19 09:15 1.07124000 1.07136000 1.07077000 1.07160000 1.07126739 0.00022405 1688 1519032600 2018.02.19 09:30 1.07136000 1.07151000 1.07111000 1.07158000 1.07129050 0.00021380 1035 1519033500 2018.02.19 09:45 1.07151000 1.07221000 1.07145000 1.07222000 1.07137807 0.00027518 1025 1519034400 2018.02.19 10:00 1.07220000 1.07284000 1.07192000 1.07309000 1.07151730 0.00040665 1297 1519035300 2018.02.19 10:15 1.07286000 1.07298000 1.07281000 1.07335000 1.07165661 0.00052823 1112 1519036200 2018.02.19 10:30 1.07298000 1.07294000 1.07259000 1.07305000 1.07177883 0.00061364 566 1519037100 2018.02.19 10:45 1.07294000 1.07353000 1.07293000 1.07360000 1.07194561 0.00074769 820 1519038000 2018.02.19 11:00 1.07353000 1.07346000 1.07339000 1.07377000 1.07208984 0.00085073 646 1519038900 2018.02.19 11:15 1.07346000 1.07348000 1.07335000 1.07359000 1.07222224 0.00093406 570 1519039800 2018.02.19 11:30 1.07347000 1.07338000 1.07329000 1.07356000 1.07233250 0.00097951 488 1519040700 2018.02.19 11:45 1.07336000 1.07323000 1.07311000 1.07340000 1.07241798 0.00099536 646 1519041600 2018.02.19 12:00 1.07324000 1.07328000 1.07316000 1.07342000 1.07250007 0.00099792 815 1519042500 2018.02.19 12:15 1.07327000 1.07300000 1.07291000 1.07331000 1.07254768 0.00097078 786 1519043400 2018.02.19 12:30 1.07300000 1.07272000 1.07269000 1.07305000 1.07256410 0.00093015 503 1519044300 2018.02.19 12:45 1.07273000 1.07259000 1.07249000 1.07278000 1.07256656 0.00091024 1017 1519045200 2018.02.19 13:00 1.07254000 1.07269000 1.07228000 1.07276000 1.07257832 0.00087283 692 1519046100 2018.02.19 13:15 1.07269000 1.07291000 1.07267000 1.07299000 1.07260991 0.00082208 708 1519047000 2018.02.19 13:30 1.07291000 1.07265000 1.07250000 1.07298000 1.07261373 0.00077773 580 1519047900 2018.02.19 13:45 1.07265000 1.07250000 1.07234000 1.07266000 1.07260289 0.00067910 498 1519048800 2018.02.19 14:00 1.07250000 1.07266000 1.07240000 1.07278000 1.07260833 0.00060303 450 1519049700 2018.02.19 14:15 1.07266000 1.07246000 1.07240000 1.07286000 1.07259421 0.00054211 702 1519050600 2018.02.19 14:30 1.07246000 1.07238000 1.07226000 1.07256000 1.07257381 0.00050007 540 1519051500 2018.02.19 14:45 1.07238000 1.07237000 1.07215000 1.07260000 1.07255440 0.00050859 922 1519052400 2018.02.19 15:00 1.07238000 1.07297000 1.07224000 1.07314000 1.07259398 0.00048654 1010 1519053300 2018.02.19 15:15 1.07297000 1.07304000 1.07297000 1.07335000 1.07263646 0.00046260 645 1519054200 2018.02.19 15:30 1.07304000 1.07330000 1.07296000 1.07360000 1.07269965 0.00044531 1150 1519055100 2018.02.19 15:45 1.07334000 1.07399000 1.07332000 1.07410000 1.07282254 0.00044711 2035 1519056000 2018.02.19 16:00 1.07399000 1.07395000 1.07390000 1.07448000 1.07292992 0.00047053 1610 1519056900 2018.02.19 16:15 1.07394000 1.07405000 1.07380000 1.07428000 1.07303659 0.00051396 701 1519057800 2018.02.19 16:30 1.07402000 1.07385000 1.07373000 1.07418000 1.07311406 0.00054629 695 1519058700 2018.02.19 16:45 1.07386000 1.07398000 1.07380000 1.07416000 1.07319653 0.00059146 918 1519059600 2018.02.19 17:00 1.07398000 1.07399000 1.07387000 1.07437000 1.07327210 0.00063314 1073 1519060500 2018.02.19 17:15 1.07399000 1.07375000 1.07354000 1.07400000 1.07331761 0.00065014 891 1519061400 2018.02.19 17:30 1.07373000 1.07366000 1.07341000 1.07379000 1.07335022 0.00064828 901 1519062300 2018.02.19 17:45 1.07367000 1.07349000 1.07332000 1.07393000 1.07336353 0.00062903 1501 1519063200 2018.02.19 18:00 1.07350000 1.07316000 1.07310000 1.07360000 1.07334415 0.00060931 1041 1519064100 2018.02.19 18:15 1.07315000 1.07320000 1.07296000 1.07328000 1.07333042 0.00060085 525 1519065000 2018.02.19 18:30 1.07322000 1.07295000 1.07294000 1.07329000 1.07329419 0.00058577 314 1519065900 2018.02.19 18:45 1.07296000 1.07354000 1.07294000 1.07364000 1.07331760 0.00055960 333 1519066800 2018.02.19 19:00 1.07347000 1.07347000 1.07321000 1.07356000 1.07333212 0.00053960 313 1519067700 2018.02.19 19:15 1.07349000 1.07326000 1.07322000 1.07361000 1.07332525 0.00050460 249 1519068600 2018.02.19 19:30 1.07326000 1.07325000 1.07325000 1.07347000 1.07331808 0.00046068 262 1519069500 2018.02.19 19:45 1.07325000 1.07295000 1.07285000 1.07342000 1.07328303 0.00043283 395 1519070400 2018.02.19 20:00 1.07297000 1.07326000 1.07239000 1.07376000 1.07328083 0.00042830 1385 1519071300 2018.02.19 20:15 1.07326000 1.07327000 1.07315000 1.07339000 1.07327980 0.00042548 957 1519072200 2018.02.19 20:30 1.07324000 1.07328000 1.07317000 1.07342000 1.07327982 0.00042545 373 1519073100 2018.02.19 20:45 1.07332000 1.07315000 1.07312000 1.07351000 1.07326746 0.00040194 831 1519074000 2018.02.19 21:00 1.07314000 1.07318000 1.07281000 1.07329000 1.07325913 0.00037617 561 1519074900 2018.02.19 21:15 1.07318000 1.07304000 1.07287000 1.07323000 1.07323826 0.00034391 1000 1519075800 2018.02.19 21:30 1.07307000 1.07297000 1.07293000 1.07342000 1.07321271 0.00033017 420 1519076700 2018.02.19 21:45 1.07298000 1.07327000 1.07298000 1.07360000 1.07321817 0.00028066 492 1519077600 2018.02.19 22:00 1.07327000 1.07333000 1.07310000 1.07340000 1.07322882 0.00022042 770 1519078500 2018.02.19 22:15 1.07332000 1.07324000 1.07320000 1.07352000 1.07322988 0.00018701 878 1519079400 2018.02.19 22:30 1.07324000 1.07322000 1.07319000 1.07331000 1.07322894 0.00016037 396 1519080300 2018.02.19 22:45 1.07322000 1.07307000 1.07284000 1.07324000 1.07321380 0.00015172 427 1519081200 2018.02.19 23:00 1.07307000 1.07304000 1.07298000 1.07317000 1.07319725 0.00015525 738 1519082100 2018.02.19 23:15 1.07307000 1.07309000 1.07297000 1.07340000 1.07318704 0.00015704 655 1519083000 2018.02.19 23:30 1.07312000 1.07307000 1.07302000 1.07339000 1.07317589 0.00015131 110 1519083900 2018.02.19 23:45 1.07309000 1.07325000 1.07307000 1.07343000 1.07318295 0.00012842 77 1519084800 2018.02.20 00:00 1.07310000 1.07342000 1.07307000 1.07359000 1.07320552 0.00012570 139 1519085700 2018.02.20 00:15 1.07340000 1.07398000 1.07314000 1.07399000 1.07327928 0.00022241 436 1519086600 2018.02.20 00:30 1.07395000 1.07381000 1.07363000 1.07398000 1.07332983 0.00026377 341 1519087500 2018.02.20 00:45 1.07383000 1.07329000 1.07307000 1.07383000 1.07332604 0.00024887 612 1519088400 2018.02.20 01:00 1.07327000 1.07318000 1.07291000 1.07347000 1.07331213 0.00024713 661 1519089300 2018.02.20 01:15 1.07319000 1.07323000 1.07297000 1.07347000 1.07330431 0.00024596 512 1519090200 2018.02.20 01:30 1.07323000 1.07330000 1.07295000 1.07335000 1.07330390 0.00024582 294 1519091100 2018.02.20 01:45 1.07328000 1.07405000 1.07320000 1.07427000 1.07337495 0.00030409 696 1519092000 2018.02.20 02:00 1.07406000 1.07422000 1.07401000 1.07458000 1.07345543 0.00036906 1057 1519092900 2018.02.20 02:15 1.07424000 1.07428000 1.07410000 1.07460000 1.07353396 0.00041714 716 1519093800 2018.02.20 02:30 1.07424000 1.07401000 1.07372000 1.07445000 1.07357930 0.00042133 601 1519094700 2018.02.20 02:45 1.07401000 1.07508000 1.07390000 1.07510000 1.07372222 0.00055844 927 1519095600 2018.02.20 03:00 1.07506000 1.07401000 1.07392000 1.07507000 1.07374963 0.00056231 1329 1519096500 2018.02.20 03:15 1.07400000 1.07370000 1.07328000 1.07406000 1.07374490 0.00054962 1718 1519097400 2018.02.20 03:30 1.07372000 1.07391000 1.07340000 1.07393000 1.07376063 0.00054122 1235 1519098300 2018.02.20 03:45 1.07390000 1.07336000 1.07293000 1.07401000 1.07372247 0.00052074 1482 1519099200 2018.02.20 04:00 1.07335000 1.07344000 1.07327000 1.07371000 1.07369557 0.00050053 895 1519100100 2018.02.20 04:15 1.07343000 1.07395000 1.07321000 1.07397000 1.07371980 0.00048424 806 1519101000 2018.02.20 04:30 1.07395000 1.07472000 1.07395000 1.07488000 1.07381506 0.00050536 1150 1519101900 2018.02.20 04:45 1.07472000 1.07481000 1.07457000 1.07487000 1.07390982 0.00053307 579 1519102800 2018.02.20 05:00 1.07479000 1.07479000 1.07471000 1.07519000 1.07399364 0.00055695 649 1519103700 2018.02.20 05:15 1.07477000 1.07498000 1.07466000 1.07501000 1.07408758 0.00060442 557 1519104600 2018.02.20 05:30 1.07496000 1.07531000 1.07491000 1.07544000 1.07420400 0.00067177 1056 1519105500 2018.02.20 05:45 1.07530000 1.07498000 1.07492000 1.07553000 1.07427791 0.00067139 649 1519106400 2018.02.20 06:00 1.07500000 1.07588000 1.07479000 1.07589000 1.07443049 0.00073159 824 1519107300 2018.02.20 06:15 1.07589000 1.07650000 1.07588000 1.07684000 1.07462758 0.00083842 1477 1519108200 2018.02.20 06:30 1.07648000 1.07672000 1.07647000 1.07695000 1.07482686 0.00093300 1157 1519109100 2018.02.20 06:45 1.07672000 1.07688000 1.07648000 1.07703000 1.07502240 0.00105309 1010 1519110000 2018.02.20 07:00 1.07688000 1.07640000 1.07627000 1.07692000 1.07515360 0.00110673 764 1519110900 2018.02.20 07:15 1.07640000 1.07623000 1.07612000 1.07672000 1.07525611 0.00113583 620 1519111800 2018.02.20 07:30 1.07628000 1.07609000 1.07601000 1.07643000 1.07533553 0.00113155 536 1519112700 2018.02.20 07:45 1.07609000 1.07584000 1.07567000 1.07622000 1.07538358 0.00114560 839 1519113600 2018.02.20 08:00 1.07584000 1.07629000 1.07570000 1.07635000 1.07546990 0.00113647 1096 1519114500 2018.02.20 08:15 1.07628000 1.07627000 1.07605000 1.07644000 1.07554610 0.00109011 918 1519115400 2018.02.20 08:30 1.07627000 1.07614000 1.07611000 1.07640000 1.07560266 0.00104064 582 1519116300 2018.02.20 08:45 1.07613000 1.07624000 1.07598000 1.07648000 1.07566336 0.00092357 915 1519117200 2018.02.20 09:00 1.07623000 1.07625000 1.07581000 1.07639000 1.07571923 0.00078419 1221 1519118100 2018.02.20 09:15 1.07625000 1.07632000 1.07583000 1.07649000 1.07577645 0.00067907 1395 1519119000 2018.02.20 09:30 1.07631000 1.07601000 1.07597000 1.07652000 1.07579869 0.00063324 1758 1519119900 2018.02.20 09:45 1.07601000 1.07592000 1.07558000 1.07623000 1.07581024 0.00059016 1540 1519120800 2018.02.20 10:00 1.07593000 1.07597000 1.07560000 1.07637000 1.07582546 0.00053863 2107 1519121700 2018.02.20 10:15 1.07597000 1.07594000 1.07579000 1.07640000 1.07583637 0.00049897 1402 1519122600 2018.02.20 10:30 1.07595000 1.07633000 1.07579000 1.07654000 1.07588338 0.00046806 1472 1519123500 2018.02.20 10:45 1.07630000 1.07560000 1.07533000 1.07630000 1.07585639 0.00044679 1506 1519124400 2018.02.20 11:00 1.07560000 1.07494000 1.07485000 1.07566000 1.07576912 0.00054718 1371 1519125300 2018.02.20 11:15 1.07494000 1.07413000 1.07412000 1.07519000 1.07561301 0.00071515 1459 1519126200 2018.02.20 11:30 1.07413000 1.07327000 1.07325000 1.07427000 1.07538987 0.00093891 1742 1519127100 2018.02.20 11:45 1.07327000 1.07331000 1.07276000 1.07340000 1.07519178 0.00106715 1330 1519128000 2018.02.20 12:00 1.07331000 1.07305000 1.07288000 1.07351000 1.07498780 0.00121054 1231 1519128900 2018.02.20 12:15 1.07306000 1.07240000 1.07214000 1.07313000 1.07474135 0.00139476 1831 1519129800 2018.02.20 12:30 1.07241000 1.07235000 1.07219000 1.07281000 1.07451360 0.00153901 927 1519130700 2018.02.20 12:45 1.07232000 1.07154000 1.07127000 1.07256000 1.07423040 0.00174052 933 1519131600 2018.02.20 13:00 1.07155000 1.07132000 1.07115000 1.07203000 1.07395322 0.00188642 1234 1519132500 2018.02.20 13:15 1.07130000 1.07183000 1.07119000 1.07183000 1.07375101 0.00193767 1062 1519133400 2018.02.20 13:30 1.07185000 1.07208000 1.07176000 1.07254000 1.07359186 0.00194674 917 1519134300 2018.02.20 13:45 1.07208000 1.07278000 1.07208000 1.07280000 1.07351454 0.00188456 1184 1519135200 2018.02.20 14:00 1.07278000 1.07255000 1.07235000 1.07288000 1.07342268 0.00181656 1270 1519136100 2018.02.20 14:15 1.07253000 1.07241000 1.07240000 1.07277000 1.07332624 0.00172964 1108 1519137000 2018.02.20 14:30 1.07241000 1.07222000 1.07215000 1.07257000 1.07322088 0.00165523 723 1519137900 2018.02.20 14:45 1.07222000 1.07269000 1.07215000 1.07306000 1.07317032 0.00155041 1441 1519138800 2018.02.20 15:00 1.07268000 1.07245000 1.07224000 1.07273000 1.07310172 0.00142864 1245 1519139700 2018.02.20 15:15 1.07245000 1.07311000 1.07216000 1.07325000 1.07310251 0.00127998 1778 1519140600 2018.02.20 15:30 1.07309000 1.07337000 1.07292000 1.07339000 1.07312798 0.00106470 1854 1519141500 2018.02.20 15:45 1.07339000 1.07382000 1.07309000 1.07412000 1.07319389 0.00094978 2710 1519142400 2018.02.20 16:00 1.07382000 1.07324000 1.07312000 1.07391000 1.07319828 0.00086841 2266 1519143300 2018.02.20 16:15 1.07324000 1.07311000 1.07291000 1.07376000 1.07318987 0.00083778 2842 1519144200 2018.02.20 16:30 1.07311000 1.07343000 1.07292000 1.07367000 1.07321274 0.00085412 2444 1519145100 2018.02.20 16:45 1.07342000 1.07378000 1.07334000 1.07416000 1.07326677 0.00089777 1825 1519146000 2018.02.20 17:00 1.07378000 1.07338000 1.07318000 1.07385000 1.07327755 0.00090376 1761 1519146900 2018.02.20 17:15 1.07338000 1.07365000 1.07310000 1.07374000 1.07331302 0.00090747 2011 1519147800 2018.02.20 17:30 1.07366000 1.07382000 1.07304000 1.07387000 1.07336131 0.00091600 1837 1519148700 2018.02.20 17:45 1.07382000 1.07394000 1.07356000 1.07403000 1.07341642 0.00085932 2204 1519149600 2018.02.20 18:00 1.07394000 1.07425000 1.07389000 1.07437000 1.07349581 0.00078146 1737 1519150500 2018.02.20 18:15 1.07423000 1.07456000 1.07377000 1.07474000 1.07359716 0.00076962 2399 1519151400 2018.02.20 18:30 1.07456000 1.07438000 1.07406000 1.07464000 1.07367172 0.00074211 1779 1519152300 2018.02.20 18:45 1.07440000 1.07409000 1.07403000 1.07452000 1.07371155 0.00073617 1411 1519153200 2018.02.20 19:00 1.07409000 1.07427000 1.07404000 1.07455000 1.07376474 0.00071804 1580 1519154100 2018.02.20 19:15 1.07428000 1.07425000 1.07416000 1.07449000 1.07381095 0.00067366 1054 1519155000 2018.02.20 19:30 1.07424000 1.07406000 1.07403000 1.07429000 1.07383467 0.00058054 914 1519155900 2018.02.20 19:45 1.07404000 1.07393000 1.07385000 1.07412000 1.07384375 0.00052315 817 1519156800 2018.02.20 20:00 1.07391000 1.07378000 1.07377000 1.07408000 1.07383768 0.00042000 907 1519157700 2018.02.20 20:15 1.07378000 1.07365000 1.07348000 1.07389000 1.07381981 0.00038989 779 1519158600 2018.02.20 20:30 1.07364000 1.07364000 1.07354000 1.07389000 1.07380268 0.00038065 722 1519159500 2018.02.20 20:45 1.07364000 1.07372000 1.07355000 1.07412000 1.07379481 0.00038207 1053 1519160400 2018.02.20 21:00 1.07372000 1.07343000 1.07341000 1.07385000 1.07376006 0.00037775 887 1519161300 2018.02.20 21:15 1.07343000 1.07356000 1.07322000 1.07370000 1.07374101 0.00035839 697 1519162200 2018.02.20 21:30 1.07357000 1.07354000 1.07347000 1.07379000 1.07372187 0.00036259 621 1519163100 2018.02.20 21:45 1.07354000 1.07297000 1.07292000 1.07361000 1.07365026 0.00042675 970 1519164000 2018.02.20 22:00 1.07299000 1.07284000 1.07280000 1.07317000 1.07357309 0.00049285 354 1519164900 2018.02.20 22:15 1.07266000 1.07269000 1.07263000 1.07277000 1.07348899 0.00056704 706 1519165800 2018.02.20 22:30 1.07269000 1.07269000 1.07233000 1.07285000 1.07341289 0.00062266 727 1519166700 2018.02.20 22:45 1.07269000 1.07306000 1.07267000 1.07311000 1.07337928 0.00063113 706 1519167600 2018.02.20 23:00 1.07306000 1.07276000 1.07268000 1.07306000 1.07332031 0.00063901 278 1519168500 2018.02.20 23:15 1.07276000 1.07279000 1.07273000 1.07289000 1.07326980 0.00060561 188 1519169400 2018.02.20 23:30 1.07276000 1.07283000 1.07261000 1.07288000 1.07322791 0.00057426 299 1519170300 2018.02.20 23:45 1.07283000 1.07302000 1.07281000 1.07305000 1.07320811 0.00054859 181 1519171200 2018.02.21 00:00 1.07274000 1.07323000 1.07265000 1.07350000 1.07321020 0.00049409 119 1519172100 2018.02.21 00:15 1.07323000 1.07334000 1.07323000 1.07359000 1.07322256 0.00043523 201 1519173000 2018.02.21 00:30 1.07338000 1.07317000 1.07303000 1.07383000 1.07321755 0.00039321 177 1519173900 2018.02.21 00:45 1.07317000 1.07278000 1.07265000 1.07334000 1.07317588 0.00037008 422 1519174800 2018.02.21 01:00 1.07282000 1.07301000 1.07259000 1.07309000 1.07316008 0.00034507 373 1519175700 2018.02.21 01:15 1.07301000 1.07287000 1.07277000 1.07313000 1.07313246 0.00032948 413 1519176600 2018.02.21 01:30 1.07290000 1.07302000 1.07276000 1.07308000 1.07312175 0.00030822 311 1519177500 2018.02.21 01:45 1.07299000 1.07356000 1.07293000 1.07356000 1.07316349 0.00030622 448 1519178400 2018.02.21 02:00 1.07356000 1.07269000 1.07257000 1.07370000 1.07311839 0.00030102 982 1519179300 2018.02.21 02:15 1.07269000 1.07253000 1.07222000 1.07295000 1.07306235 0.00029091 606 1519180200 2018.02.21 02:30 1.07251000 1.07398000 1.07246000 1.07540000 1.07314975 0.00036789 1922 1519181100 2018.02.21 02:45 1.07399000 1.07373000 1.07353000 1.07415000 1.07320501 0.00040854 1130 1519182000 2018.02.21 03:00 1.07372000 1.07242000 1.07235000 1.07372000 1.07313025 0.00040898 1281 1519182900 2018.02.21 03:15 1.07239000 1.07236000 1.07223000 1.07269000 1.07305689 0.00041513 1369 1519183800 2018.02.21 03:30 1.07236000 1.07161000 1.07159000 1.07251000 1.07291909 0.00050646 1011 1519184700 2018.02.21 03:45 1.07160000 1.07166000 1.07139000 1.07220000 1.07279918 0.00058043 1069 1519185600 2018.02.21 04:00 1.07166000 1.07134000 1.07127000 1.07202000 1.07266021 0.00067970 1010 1519186500 2018.02.21 04:15 1.07133000 1.07123000 1.07103000 1.07155000 1.07252400 0.00077330 609 1519187400 2018.02.21 04:30 1.07123000 1.07065000 1.07052000 1.07126000 1.07234552 0.00091184 1331 1519188300 2018.02.21 04:45 1.07065000 1.07117000 1.07056000 1.07128000 1.07223357 0.00096377 1422 1519189200 2018.02.21 05:00 1.07116000 1.07105000 1.07105000 1.07136000 1.07212085 0.00100069 878 1519190100 2018.02.21 05:15 1.07104000 1.07104000 1.07091000 1.07127000 1.07201791 0.00101569 1130 1519191000 2018.02.21 05:30 1.07104000 1.07103000 1.07072000 1.07147000 1.07192382 0.00102695 1287 1519191900 2018.02.21 05:45 1.07104000 1.07110000 1.07097000 1.07122000 1.07184536 0.00104217 667 1519192800 2018.02.21 06:00 1.07110000 1.07075000 1.07054000 1.07165000 1.07174104 0.00105794 1300 1519193700 2018.02.21 06:15 1.07077000 1.07112000 1.07063000 1.07115000 1.07168190 0.00104754 828 1519194600 2018.02.21 06:30 1.07113000 1.07090000 1.07075000 1.07129000 1.07160743 0.00103001 622 1519195500 2018.02.21 06:45 1.07090000 1.07139000 1.07090000 1.07142000 1.07158672 0.00093616 883 1519196400 2018.02.21 07:00 1.07139000 1.07114000 1.07096000 1.07153000 1.07154418 0.00091066 994 1519197300 2018.02.21 07:15 1.07116000 1.07096000 1.07079000 1.07124000 1.07148854 0.00089412 516 1519198200 2018.02.21 07:30 1.07096000 1.07121000 1.07091000 1.07123000 1.07146201 0.00069900 445 1519199100 2018.02.21 07:45 1.07119000 1.07080000 1.07071000 1.07126000 1.07139896 0.00047972 696 1519200000 2018.02.21 08:00 1.07081000 1.07063000 1.07059000 1.07088000 1.07132573 0.00042130 707 1519200900 2018.02.21 08:15 1.07062000 1.07075000 1.07047000 1.07104000 1.07127090 0.00034096 792 1519201800 2018.02.21 08:30 1.07075000 1.07091000 1.07054000 1.07109000 1.07123653 0.00032004 780 1519202700 2018.02.21 08:45 1.07089000 1.07073000 1.07062000 1.07101000 1.07118829 0.00029209 744 1519203600 2018.02.21 09:00 1.07071000 1.07004000 1.06996000 1.07101000 1.07107893 0.00032490 1243 1519204500 2018.02.21 09:15 1.07004000 1.07026000 1.06985000 1.07057000 1.07100093 0.00033651 899 1519205400 2018.02.21 09:30 1.07024000 1.06879000 1.06830000 1.07039000 1.07079037 0.00055350 2063 1519206300 2018.02.21 09:45 1.06880000 1.06880000 1.06863000 1.06917000 1.07060081 0.00069824 2008 1519207200 2018.02.21 10:00 1.06878000 1.06931000 1.06868000 1.06943000 1.07047787 0.00075597 1820 1519208100 2018.02.21 10:15 1.06929000 1.06940000 1.06883000 1.06951000 1.07037522 0.00079314 1443 1519209000 2018.02.21 10:30 1.06940000 1.06946000 1.06899000 1.06954000 1.07028806 0.00081569 1749 1519209900 2018.02.21 10:45 1.06942000 1.06902000 1.06886000 1.06953000 1.07016729 0.00085716 1225 1519210800 2018.02.21 11:00 1.06895000 1.06867000 1.06852000 1.06915000 1.07002469 0.00092932 1023 1519211700 2018.02.21 11:15 1.06869000 1.06895000 1.06868000 1.06909000 1.06992234 0.00094262 825 1519212600 2018.02.21 11:30 1.06894000 1.06867000 1.06864000 1.06934000 1.06980307 0.00097498 1161 1519213500 2018.02.21 11:45 1.06866000 1.06848000 1.06841000 1.06885000 1.06967706 0.00096936 1038 1519214400 2018.02.21 12:00 1.06849000 1.06925000 1.06836000 1.06925000 1.06963639 0.00092180 1139 1519215300 2018.02.21 12:15 1.06925000 1.06953000 1.06921000 1.06957000 1.06962626 0.00087392 639 1519216200 2018.02.21 12:30 1.06953000 1.06945000 1.06938000 1.06961000 1.06960947 0.00079944 454 1519217100 2018.02.21 12:45 1.06946000 1.06951000 1.06932000 1.06957000 1.06960000 0.00075321 800 1519218000 2018.02.21 13:00 1.06952000 1.06951000 1.06942000 1.06962000 1.06959143 0.00071597 762 1519218900 2018.02.21 13:15 1.06951000 1.06948000 1.06927000 1.06955000 1.06958081 0.00066513 648 1519219800 2018.02.21 13:30 1.06948000 1.06948000 1.06926000 1.06960000 1.06957121 0.00059163 754 1519220700 2018.02.21 13:45 1.06948000 1.06925000 1.06906000 1.06962000 1.06954062 0.00051988 711 1519221600 2018.02.21 14:00 1.06926000 1.06947000 1.06889000 1.06955000 1.06953390 0.00050400 1316 1519222500 2018.02.21 14:15 1.06947000 1.06903000 1.06889000 1.06956000 1.06948591 0.00045635 1085 1519223400 2018.02.21 14:30 1.06905000 1.06862000 1.06859000 1.06918000 1.06940344 0.00041921 973 1519224300 2018.02.21 14:45 1.06862000 1.06841000 1.06822000 1.06867000 1.06930882 0.00040914 1148 1519225200 2018.02.21 15:00 1.06843000 1.06831000 1.06789000 1.06864000 1.06921370 0.00043142 1324 1519226100 2018.02.21 15:15 1.06830000 1.06785000 1.06773000 1.06831000 1.06908382 0.00049389 1185 1519227000 2018.02.21 15:30 1.06786000 1.06807000 1.06774000 1.06837000 1.06898727 0.00052136 1309 1519227900 2018.02.21 15:45 1.06808000 1.06837000 1.06781000 1.06852000 1.06892848 0.00053491 1161 1519228800 2018.02.21 16:00 1.06834000 1.06811000 1.06800000 1.06871000 1.06885053 0.00056246 2056 1519229700 2018.02.21 16:15 1.06811000 1.06822000 1.06771000 1.06845000 1.06879048 0.00058284 1988 1519230600 2018.02.21 16:30 1.06822000 1.06855000 1.06797000 1.06880000 1.06876758 0.00058737 2480 1519231500 2018.02.21 16:45 1.06855000 1.06836000 1.06827000 1.06886000 1.06872876 0.00059701 2231 1519232400 2018.02.21 17:00 1.06835000 1.06780000 1.06778000 1.06852000 1.06864031 0.00063318 2609 1519233300 2018.02.21 17:15 1.06780000 1.06792000 1.06775000 1.06841000 1.06857171 0.00063134 1478 1519234200 2018.02.21 17:30 1.06794000 1.06820000 1.06778000 1.06838000 1.06853631 0.00060994 1722 1519235100 2018.02.21 17:45 1.06821000 1.06860000 1.06806000 1.06902000 1.06854237 0.00056950 2617 1519236000 2018.02.21 18:00 1.06863000 1.06783000 1.06777000 1.06872000 1.06847453 0.00054888 1740 1519236900 2018.02.21 18:15 1.06784000 1.06769000 1.06729000 1.06805000 1.06839981 0.00052629 1663 1519237800 2018.02.21 18:30 1.06769000 1.06756000 1.06749000 1.06796000 1.06831983 0.00049608 1273 1519238700 2018.02.21 18:45 1.06755000 1.06731000 1.06724000 1.06771000 1.06822365 0.00049266 1002 1519239600 2018.02.21 19:00 1.06727000 1.06733000 1.06711000 1.06739000 1.06813854 0.00043860 912 1519240500 2018.02.21 19:15 1.06731000 1.06734000 1.06717000 1.06740000 1.06806249 0.00041551 832 1519241400 2018.02.21 19:30 1.06732000 1.06735000 1.06728000 1.06753000 1.06799464 0.00041599 853 1519242300 2018.02.21 19:45 1.06734000 1.06725000 1.06722000 1.06763000 1.06792372 0.00042883 840 1519243200 2018.02.21 20:00 1.06725000 1.06695000 1.06695000 1.06754000 1.06783098 0.00046434 692 1519244100 2018.02.21 20:15 1.06694000 1.06700000 1.06674000 1.06715000 1.06775184 0.00049998 472 1519245000 2018.02.21 20:30 1.06702000 1.06676000 1.06668000 1.06708000 1.06765738 0.00054585 950 1519245900 2018.02.21 20:45 1.06676000 1.06711000 1.06669000 1.06726000 1.06760525 0.00053921 934 1519246800 2018.02.21 21:00 1.06712000 1.06721000 1.06636000 1.06738000 1.06756761 0.00053677 6947 1519247700 2018.02.21 21:15 1.06722000 1.06664000 1.06656000 1.06748000 1.06747926 0.00055896 4236 1519248600 2018.02.21 21:30 1.06664000 1.06662000 1.06628000 1.06689000 1.06739743 0.00054087 3401 1519249500 2018.02.21 21:45 1.06662000 1.06651000 1.06619000 1.06702000 1.06731291 0.00053343 3970 1519250400 2018.02.21 22:00 1.06649000 1.06668000 1.06629000 1.06698000 1.06725263 0.00054217 3474 1519251300 2018.02.21 22:15 1.06669000 1.06683000 1.06645000 1.06715000 1.06721238 0.00053018 2459 1519252200 2018.02.21 22:30 1.06683000 1.06659000 1.06624000 1.06703000 1.06715311 0.00049876 2411 1519253100 2018.02.21 22:45 1.06661000 1.06629000 1.06619000 1.06676000 1.06707091 0.00041220 1874 1519254000 2018.02.21 23:00 1.06628000 1.06605000 1.06601000 1.06632000 1.06697368 0.00042406 776 1519254900 2018.02.21 23:15 1.06605000 1.06663000 1.06594000 1.06673000 1.06694095 0.00039542 511 1519255800 2018.02.21 23:30 1.06663000 1.06663000 1.06630000 1.06685000 1.06691133 0.00037116 568 1519256700 2018.02.21 23:45 1.06664000 1.06638000 1.06625000 1.06682000 1.06686073 0.00036876 516 1519257600 2018.02.22 00:00 1.06609000 1.06646000 1.06601000 1.06650000 1.06682257 0.00035647 178 1519258500 2018.02.22 00:15 1.06647000 1.06659000 1.06633000 1.06677000 1.06680042 0.00033560 150 1519259400 2018.02.22 00:30 1.06656000 1.06675000 1.06634000 1.06711000 1.06679561 0.00031093 463 1519260300 2018.02.22 00:45 1.06675000 1.06691000 1.06671000 1.06712000 1.06680651 0.00029943 253 1519261200 2018.02.22 01:00 1.06690000 1.06677000 1.06664000 1.06716000 1.06680303 0.00029624 618 1519262100 2018.02.22 01:15 1.06678000 1.06651000 1.06638000 1.06691000 1.06677512 0.00028658 588 1519263000 2018.02.22 01:30 1.06647000 1.06617000 1.06614000 1.06658000 1.06671749 0.00029234 461 1519263900 2018.02.22 01:45 1.06618000 1.06589000 1.06582000 1.06642000 1.06663868 0.00030442 679 1519264800 2018.02.22 02:00 1.06588000 1.06572000 1.06555000 1.06615000 1.06655119 0.00031403 989 1519265700 2018.02.22 02:15 1.06570000 1.06572000 1.06568000 1.06621000 1.06647203 0.00034733 1082 1519266600 2018.02.22 02:30 1.06574000 1.06545000 1.06544000 1.06598000 1.06637469 0.00040329 1151 1519267500 2018.02.22 02:45 1.06545000 1.06569000 1.06544000 1.06594000 1.06630948 0.00042932 1266 1519268400 2018.02.22 03:00 1.06570000 1.06576000 1.06550000 1.06599000 1.06625715 0.00043954 1093 1519269300 2018.02.22 03:15 1.06573000 1.06554000 1.06554000 1.06609000 1.06618885 0.00045030 1361 1519270200 2018.02.22 03:30 1.06555000 1.06571000 1.06543000 1.06624000 1.06614325 0.00045558 1444 1519271100 2018.02.22 03:45 1.06573000 1.06600000 1.06550000 1.06602000 1.06612960 0.00045643 1240 1519272000 2018.02.22 04:00 1.06601000 1.06574000 1.06572000 1.06645000 1.06609250 0.00046751 1022 1519272900 2018.02.22 04:15 1.06574000 1.06558000 1.06548000 1.06578000 1.06604369 0.00046927 728 1519273800 2018.02.22 04:30 1.06558000 1.06617000 1.06545000 1.06641000 1.06605572 0.00045078 1286 1519274700 2018.02.22 04:45 1.06618000 1.06694000 1.06607000 1.06696000 1.06613994 0.00048589 719 1519275600 2018.02.22 05:00 1.06692000 1.06657000 1.06653000 1.06697000 1.06618090 0.00049440 686 1519276500 2018.02.22 05:15 1.06660000 1.06624000 1.06624000 1.06697000 1.06618652 0.00048711 717 1519277400 2018.02.22 05:30 1.06624000 1.06658000 1.06623000 1.06687000 1.06622400 0.00048816 507 1519278300 2018.02.22 05:45 1.06658000 1.06667000 1.06637000 1.06669000 1.06626647 0.00048941 568 1519279200 2018.02.22 06:00 1.06666000 1.06636000 1.06621000 1.06677000 1.06627538 0.00048084 628 1519280100 2018.02.22 06:15 1.06637000 1.06705000 1.06637000 1.06714000 1.06634915 0.00054138 469 1519281000 2018.02.22 06:30 1.06705000 1.06701000 1.06699000 1.06745000 1.06641209 0.00058838 722 1519281900 2018.02.22 06:45 1.06698000 1.06692000 1.06672000 1.06713000 1.06646046 0.00060920 498 1519282800 2018.02.22 07:00 1.06692000 1.06655000 1.06655000 1.06692000 1.06646899 0.00059027 663 1519283700 2018.02.22 07:15 1.06655000 1.06657000 1.06634000 1.06664000 1.06647861 0.00057016 467 1519284600 2018.02.22 07:30 1.06657000 1.06702000 1.06652000 1.06704000 1.06653017 0.00055178 477 1519285500 2018.02.22 07:45 1.06701000 1.06687000 1.06653000 1.06709000 1.06656254 0.00053376 721 1519286400 2018.02.22 08:00 1.06687000 1.06727000 1.06683000 1.06735000 1.06662991 0.00054314 739 1519287300 2018.02.22 08:15 1.06728000 1.06736000 1.06692000 1.06737000 1.06669945 0.00052626 625 1519288200 2018.02.22 08:30 1.06736000 1.06751000 1.06721000 1.06760000 1.06677664 0.00052402 680 1519289100 2018.02.22 08:45 1.06749000 1.06680000 1.06680000 1.06760000 1.06677887 0.00049484 1255 1519290000 2018.02.22 09:00 1.06680000 1.06656000 1.06656000 1.06708000 1.06675802 0.00043783 1060 1519290900 2018.02.22 09:15 1.06656000 1.06646000 1.06632000 1.06664000 1.06672964 0.00035842 768 1519291800 2018.02.22 09:30 1.06645000 1.06618000 1.06601000 1.06665000 1.06667729 0.00036789 994 1519292700 2018.02.22 09:45 1.06618000 1.06643000 1.06615000 1.06661000 1.06665374 0.00037267 1364 1519293600 2018.02.22 10:00 1.06641000 1.06576000 1.06574000 1.06645000 1.06656862 0.00044163 1545 1519294500 2018.02.22 10:15 1.06576000 1.06690000 1.06576000 1.06694000 1.06660018 0.00043036 754 1519295400 2018.02.22 10:30 1.06689000 1.06704000 1.06633000 1.06710000 1.06664207 0.00042761 1347 1519296300 2018.02.22 10:45 1.06704000 1.06684000 1.06671000 1.06712000 1.06666092 0.00042449 1184 1519297200 2018.02.22 11:00 1.06684000 1.06674000 1.06642000 1.06685000 1.06666845 0.00041721 1333 1519298100 2018.02.22 11:15 1.06676000 1.06663000 1.06656000 1.06696000 1.06666479 0.00040941 815 1519299000 2018.02.22 11:30 1.06668000 1.06664000 1.06623000 1.06689000 1.06666243 0.00040263 1099 1519299900 2018.02.22 11:45 1.06664000 1.06679000 1.06647000 1.06691000 1.06667458 0.00039715 901 1519300800 2018.02.22 12:00 1.06678000 1.06672000 1.06655000 1.06696000 1.06667890 0.00039545 874 1519301700 2018.02.22 12:15 1.06670000 1.06624000 1.06619000 1.06677000 1.06663710 0.00041486 630 1519302600 2018.02.22 12:30 1.06624000 1.06636000 1.06622000 1.06663000 1.06661071 0.00041581 937 1519303500 2018.02.22 12:45 1.06636000 1.06618000 1.06611000 1.06643000 1.06656969 0.00043058 824 1519304400 2018.02.22 13:00 1.06619000 1.06614000 1.06597000 1.06632000 1.06652877 0.00041882 785 1519305300 2018.02.22 13:15 1.06614000 1.06653000 1.06609000 1.06663000 1.06652889 0.00037530 841 1519306200 2018.02.22 13:30 1.06653000 1.06653000 1.06646000 1.06675000 1.06652899 0.00030450 742 1519307100 2018.02.22 13:45 1.06653000 1.06654000 1.06644000 1.06681000 1.06653004 0.00029849 769 1519308000 2018.02.22 14:00 1.06654000 1.06649000 1.06649000 1.06713000 1.06652623 0.00029828 1195 1519308900 2018.02.22 14:15 1.06647000 1.06703000 1.06614000 1.06716000 1.06657421 0.00032071 1013 1519309800 2018.02.22 14:30 1.06703000 1.06747000 1.06690000 1.06786000 1.06665952 0.00037159 2831 1519310700 2018.02.22 14:45 1.06746000 1.06739000 1.06703000 1.06766000 1.06672909 0.00041057 1682 1519311600 2018.02.22 15:00 1.06740000 1.06764000 1.06725000 1.06771000 1.06681584 0.00041035 1721 1519312500 2018.02.22 15:15 1.06764000 1.06715000 1.06704000 1.06808000 1.06684767 0.00042253 1402 1519313400 2018.02.22 15:30 1.06714000 1.06723000 1.06707000 1.06786000 1.06688408 0.00043751 2523 1519314300 2018.02.22 15:45 1.06723000 1.06735000 1.06719000 1.06781000 1.06692845 0.00046101 2938 1519315200 2018.02.22 16:00 1.06734000 1.06777000 1.06714000 1.06786000 1.06700860 0.00051634 3142 1519316100 2018.02.22 16:15 1.06777000 1.06718000 1.06714000 1.06778000 1.06702492 0.00051551 1556 1519317000 2018.02.22 16:30 1.06719000 1.06770000 1.06714000 1.06777000 1.06708922 0.00054641 2689 1519317900 2018.02.22 16:45 1.06770000 1.06725000 1.06713000 1.06771000 1.06710453 0.00054776 2082 1519318800 2018.02.22 17:00 1.06728000 1.06737000 1.06703000 1.06760000 1.06712981 0.00055069 2607 1519319700 2018.02.22 17:15 1.06736000 1.06737000 1.06693000 1.06748000 1.06715269 0.00052105 2812 1519320600 2018.02.22 17:30 1.06737000 1.06738000 1.06712000 1.06748000 1.06717434 0.00049606 2678 1519321500 2018.02.22 17:45 1.06739000 1.06822000 1.06725000 1.06826000 1.06727392 0.00050873 3004 1519322400 2018.02.22 18:00 1.06822000 1.06888000 1.06813000 1.06900000 1.06742688 0.00057595 2501 1519323300 2018.02.22 18:15 1.06888000 1.06874000 1.06854000 1.06909000 1.06755194 0.00062576 1447 1519324200 2018.02.22 18:30 1.06874000 1.06853000 1.06829000 1.06880000 1.06764509 0.00063183 1725 1519325100 2018.02.22 18:45 1.06854000 1.06820000 1.06808000 1.06878000 1.06769794 0.00059942 1631 1519326000 2018.02.22 19:00 1.06820000 1.06826000 1.06799000 1.06834000 1.06775147 0.00055154 1447 1519326900 2018.02.22 19:15 1.06826000 1.06817000 1.06816000 1.06841000 1.06779133 0.00053632 1215 1519327800 2018.02.22 19:30 1.06818000 1.06846000 1.06799000 1.06852000 1.06785501 0.00055340 1771 1519328700 2018.02.22 19:45 1.06846000 1.06827000 1.06801000 1.06848000 1.06789453 0.00055276 1384 1519329600 2018.02.22 20:00 1.06823000 1.06810000 1.06804000 1.06856000 1.06791410 0.00055263 1512 1519330500 2018.02.22 20:15 1.06810000 1.06800000 1.06791000 1.06819000 1.06792228 0.00052585 1239 1519331400 2018.02.22 20:30 1.06800000 1.06817000 1.06791000 1.06821000 1.06794588 0.00050399 1154 1519332300 2018.02.22 20:45 1.06818000 1.06836000 1.06811000 1.06856000 1.06798532 0.00049052 1401 1519333200 2018.02.22 21:00 1.06836000 1.06851000 1.06831000 1.06858000 1.06803529 0.00049749 852 1519334100 2018.02.22 21:15 1.06854000 1.06854000 1.06837000 1.06865000 1.06808335 0.00046630 934 1519335000 2018.02.22 21:30 1.06855000 1.06838000 1.06833000 1.06862000 1.06811161 0.00045942 743 1519335900 2018.02.22 21:45 1.06838000 1.06791000 1.06791000 1.06857000 1.06809241 0.00042356 1175 1519336800 2018.02.22 22:00 1.06792000 1.06818000 1.06790000 1.06838000 1.06810075 0.00038915 1284 1519337700 2018.02.22 22:15 1.06819000 1.06836000 1.06802000 1.06863000 1.06812544 0.00034613 788 1519338600 2018.02.22 22:30 1.06836000 1.06823000 1.06811000 1.06863000 1.06813540 0.00029787 1012 1519339500 2018.02.22 22:45 1.06822000 1.06804000 1.06786000 1.06822000 1.06812631 0.00030358 1255 1519340400 2018.02.22 23:00 1.06804000 1.06833000 1.06795000 1.06833000 1.06814571 0.00024490 323 1519341300 2018.02.22 23:15 1.06833000 1.06864000 1.06831000 1.06874000 1.06819279 0.00020956 264 1519342200 2018.02.22 23:30 1.06864000 1.06859000 1.06841000 1.06990000 1.06823062 0.00020143 650 1519343100 2018.02.22 23:45 1.06930000 1.06893000 1.06804000 1.06945000 1.06829722 0.00023940 774 1519344000 2018.02.23 00:00 1.06798000 1.06799000 1.06796000 1.06844000 1.06826796 0.00025189 91 1519344900 2018.02.23 00:15 1.06798000 1.06819000 1.06792000 1.06832000 1.06826054 0.00025286 247 1519345800 2018.02.23 00:30 1.06819000 1.06819000 1.06776000 1.06845000 1.06825382 0.00025042 330 1519346700 2018.02.23 00:45 1.06820000 1.06783000 1.06768000 1.06855000 1.06821346 0.00027367 1996 1519347600 2018.02.23 01:00 1.06782000 1.06837000 1.06771000 1.06860000 1.06822837 0.00027113 406 1519348500 2018.02.23 01:15 1.06834000 1.06842000 1.06811000 1.06867000 1.06824662 0.00026488 341 1519349400 2018.02.23 01:30 1.06843000 1.06893000 1.06835000 1.06906000 1.06831170 0.00029072 422 1519350300 2018.02.23 01:45 1.06893000 1.07053000 1.06884000 1.07086000 1.06852297 0.00056102 763 1519351200 2018.02.23 02:00 1.07053000 1.07070000 1.07015000 1.07092000 1.06873030 0.00076005 994 1519352100 2018.02.23 02:15 1.07070000 1.07025000 1.07017000 1.07075000 1.06887504 0.00085772 644 1519353000 2018.02.23 02:30 1.07022000 1.06983000 1.06982000 1.07042000 1.06896599 0.00089729 815 1519353900 2018.02.23 02:45 1.06983000 1.07001000 1.06978000 1.07016000 1.06906542 0.00091728 814 1519354800 2018.02.23 03:00 1.06998000 1.07061000 1.06998000 1.07086000 1.06921252 0.00098870 945 1519355700 2018.02.23 03:15 1.07061000 1.06983000 1.06977000 1.07063000 1.06927133 0.00099304 1148 1519356600 2018.02.23 03:30 1.06985000 1.06962000 1.06917000 1.06996000 1.06930453 0.00097521 836 1519357500 2018.02.23 03:45 1.06962000 1.07069000 1.06955000 1.07099000 1.06943648 0.00100285 1355 1519358400 2018.02.23 04:00 1.07071000 1.07127000 1.07070000 1.07145000 1.06961110 0.00107979 781 1519359300 2018.02.23 04:15 1.07127000 1.07185000 1.07107000 1.07206000 1.06982433 0.00120368 1026 1519360200 2018.02.23 04:30 1.07185000 1.07162000 1.07147000 1.07196000 1.06999535 0.00126944 843 1519361100 2018.02.23 04:45 1.07164000 1.07163000 1.07159000 1.07198000 1.07015103 0.00132958 615 1519362000 2018.02.23 05:00 1.07164000 1.07184000 1.07127000 1.07212000 1.07031188 0.00132212 1190 1519362900 2018.02.23 05:15 1.07183000 1.07188000 1.07174000 1.07256000 1.07046123 0.00130501 1394 1519363800 2018.02.23 05:30 1.07183000 1.07152000 1.07112000 1.07199000 1.07056206 0.00123752 764 1519364700 2018.02.23 05:45 1.07151000 1.07183000 1.07150000 1.07194000 1.07068282 0.00111953 638 1519365600 2018.02.23 06:00 1.07181000 1.07235000 1.07137000 1.07240000 1.07084160 0.00106085 1339 1519366500 2018.02.23 06:15 1.07238000 1.07248000 1.07214000 1.07263000 1.07099764 0.00097607 564 1519367400 2018.02.23 06:30 1.07247000 1.07227000 1.07227000 1.07259000 1.07111881 0.00089576 429 1519368300 2018.02.23 06:45 1.07227000 1.07215000 1.07211000 1.07263000 1.07121702 0.00091086 1010 1519369200 2018.02.23 07:00 1.07214000 1.07218000 1.07201000 1.07222000 1.07130873 0.00092656 706 1519370100 2018.02.23 07:15 1.07208000 1.07160000 1.07145000 1.07244000 1.07133647 0.00089723 1147 1519371000 2018.02.23 07:30 1.07159000 1.07195000 1.07159000 1.07206000 1.07139490 0.00083634 534 1519371900 2018.02.23 07:45 1.07194000 1.07222000 1.07189000 1.07226000 1.07147349 0.00078508 368 1519372800 2018.02.23 08:00 1.07222000 1.07174000 1.07159000 1.07246000 1.07149887 0.00075863 1005 1519373700 2018.02.23 08:15 1.07174000 1.07183000 1.07174000 1.07266000 1.07153040 0.00065453 917 1519374600 2018.02.23 08:30 1.07183000 1.07176000 1.07163000 1.07223000 1.07155227 0.00048560 998 1519375500 2018.02.23 08:45 1.07177000 1.07232000 1.07168000 1.07262000 1.07162539 0.00042483 1053 1519376400 2018.02.23 09:00 1.07230000 1.07228000 1.07194000 1.07244000 1.07168773 0.00039640 1093 1519377300 2018.02.23 09:15 1.07231000 1.07175000 1.07155000 1.07241000 1.07169366 0.00039092 955 1519378200 2018.02.23 09:30 1.07175000 1.07195000 1.07143000 1.07195000 1.07171808 0.00037765 1045 1519379100 2018.02.23 09:45 1.07194000 1.07190000 1.07158000 1.07211000 1.07173540 0.00036710 878 1519380000 2018.02.23 10:00 1.07189000 1.07142000 1.07110000 1.07196000 1.07170536 0.00039259 1959 1519380900 2018.02.23 10:15 1.07142000 1.07147000 1.07116000 1.07169000 1.07168295 0.00040838 1347 1519381800 2018.02.23 10:30 1.07150000 1.07133000 1.07095000 1.07162000 1.07164933 0.00043591 974 1519382700 2018.02.23 10:45 1.07133000 1.07130000 1.07115000 1.07155000 1.07161606 0.00046163 985 1519383600 2018.02.23 11:00 1.07130000 1.07098000 1.07062000 1.07138000 1.07155549 0.00048753 1721 1519384500 2018.02.23 11:15 1.07096000 1.07080000 1.07077000 1.07134000 1.07148354 0.00050803 697 1519385400 2018.02.23 11:30 1.07081000 1.07080000 1.07046000 1.07110000 1.07141844 0.00053027 757 1519386300 2018.02.23 11:45 1.07083000 1.07082000 1.07053000 1.07101000 1.07136144 0.00054641 585 1519387200 2018.02.23 12:00 1.07082000 1.07118000 1.07050000 1.07120000 1.07134416 0.00052365 485 1519388100 2018.02.23 12:15 1.07116000 1.07104000 1.07082000 1.07121000 1.07131519 0.00053653 574 1519389000 2018.02.23 12:30 1.07102000 1.07171000 1.07101000 1.07177000 1.07135279 0.00051066 753 1519389900 2018.02.23 12:45 1.07172000 1.07176000 1.07153000 1.07208000 1.07139158 0.00047011 861 1519390800 2018.02.23 13:00 1.07176000 1.07160000 1.07157000 1.07193000 1.07141143 0.00046173 1288 1519391700 2018.02.23 13:15 1.07160000 1.07154000 1.07111000 1.07166000 1.07142367 0.00045122 672 1519392600 2018.02.23 13:30 1.07154000 1.07172000 1.07149000 1.07178000 1.07145189 0.00044694 500 1519393500 2018.02.23 13:45 1.07173000 1.07201000 1.07141000 1.07203000 1.07150505 0.00042280 905 1519394400 2018.02.23 14:00 1.07200000 1.07251000 1.07186000 1.07251000 1.07160076 0.00046182 991 1519395300 2018.02.23 14:15 1.07252000 1.07200000 1.07173000 1.07253000 1.07163878 0.00047943 1007 1519396200 2018.02.23 14:30 1.07198000 1.07216000 1.07185000 1.07263000 1.07168842 0.00050456 1119 1519397100 2018.02.23 14:45 1.07215000 1.07244000 1.07210000 1.07273000 1.07176000 0.00055540 787 1519398000 2018.02.23 15:00 1.07244000 1.07272000 1.07242000 1.07309000 1.07185143 0.00062240 1203 1519398900 2018.02.23 15:15 1.07270000 1.07275000 1.07241000 1.07297000 1.07193701 0.00067884 1077 1519399800 2018.02.23 15:30 1.07271000 1.07220000 1.07219000 1.07303000 1.07196205 0.00067695 2246 1519400700 2018.02.23 15:45 1.07220000 1.07245000 1.07211000 1.07288000 1.07200852 0.00068501 1294 1519401600 2018.02.23 16:00 1.07244000 1.07274000 1.07241000 1.07305000 1.07207819 0.00068585 1117 1519402500 2018.02.23 16:15 1.07274000 1.07292000 1.07234000 1.07309000 1.07215836 0.00067123 1706 1519403400 2018.02.23 16:30 1.07292000 1.07279000 1.07266000 1.07338000 1.07221852 0.00062812 2243 1519404300 2018.02.23 16:45 1.07279000 1.07315000 1.07274000 1.07347000 1.07230723 0.00059724 2069 1519405200 2018.02.23 17:00 1.07316000 1.07254000 1.07252000 1.07347000 1.07232940 0.00054722 2908 1519406100 2018.02.23 17:15 1.07253000 1.07250000 1.07239000 1.07279000 1.07234565 0.00046761 1277 1519407000 2018.02.23 17:30 1.07250000 1.07272000 1.07230000 1.07280000 1.07238130 0.00045348 1664 1519407900 2018.02.23 17:45 1.07273000 1.07268000 1.07235000 1.07274000 1.07240975 0.00043606 2127 1519408800 2018.02.23 18:00 1.07268000 1.07264000 1.07221000 1.07275000 1.07243168 0.00039791 2401 1519409700 2018.02.23 18:15 1.07256000 1.07287000 1.07228000 1.07306000 1.07247342 0.00034942 1665 1519410600 2018.02.23 18:30 1.07286000 1.07294000 1.07279000 1.07328000 1.07251786 0.00031068 1410 1519411500 2018.02.23 18:45 1.07294000 1.07353000 1.07251000 1.07360000 1.07261425 0.00034096 1434 1519412400 2018.02.23 19:00 1.07354000 1.07302000 1.07281000 1.07369000 1.07265289 0.00034603 1511 1519413300 2018.02.23 19:15 1.07303000 1.07345000 1.07303000 1.07362000 1.07272881 0.00034586 990 1519414200 2018.02.23 19:30 1.07345000 1.07374000 1.07334000 1.07381000 1.07282511 0.00037752 723 1519415100 2018.02.23 19:45 1.07374000 1.07402000 1.07371000 1.07406000 1.07293891 0.00044518 588 1519416000 2018.02.23 20:00 1.07402000 1.07385000 1.07361000 1.07405000 1.07302568 0.00048843 797 1519416900 2018.02.23 20:15 1.07384000 1.07380000 1.07375000 1.07401000 1.07309943 0.00051953 676 1519417800 2018.02.23 20:30 1.07380000 1.07358000 1.07356000 1.07399000 1.07314520 0.00049333 731 1519418700 2018.02.23 20:45 1.07360000 1.07346000 1.07338000 1.07361000 1.07317518 0.00047429 548 1519419600 2018.02.23 21:00 1.07346000 1.07325000 1.07307000 1.07348000 1.07318230 0.00046460 520 1519420500 2018.02.23 21:15 1.07327000 1.07324000 1.07307000 1.07335000 1.07318780 0.00046102 541 1519421400 2018.02.23 21:30 1.07326000 1.07328000 1.07305000 1.07332000 1.07319658 0.00045243 626 1519422300 2018.02.23 21:45 1.07328000 1.07331000 1.07327000 1.07373000 1.07320738 0.00045256 841 1519423200 2018.02.23 22:00 1.07333000 1.07392000 1.07333000 1.07396000 1.07327525 0.00044870 772 1519424100 2018.02.23 22:15 1.07391000 1.07440000 1.07387000 1.07448000 1.07338237 0.00047169 646 1519425000 2018.02.23 22:30 1.07441000 1.07444000 1.07426000 1.07455000 1.07348310 0.00049877 782 1519425900 2018.02.23 22:45 1.07444000 1.07449000 1.07420000 1.07458000 1.07357899 0.00051125 1304 1519426800 2018.02.23 23:00 1.07449000 1.07466000 1.07429000 1.07468000 1.07368194 0.00051877 596 1519427700 2018.02.23 23:15 1.07466000 1.07491000 1.07463000 1.07502000 1.07379890 0.00055312 434 1519428600 2018.02.23 23:30 1.07491000 1.07469000 1.07459000 1.07492000 1.07388377 0.00055403 438 1519429500 2018.02.23 23:45 1.07469000 1.07444000 1.07429000 1.07540000 1.07393674 0.00056348 557 1519603200 2018.02.26 00:00 1.07396000 1.07462000 1.07354000 1.07502000 1.07400181 0.00054567 192 1519604100 2018.02.26 00:15 1.07462000 1.07480000 1.07449000 1.07500000 1.07407783 0.00056000 135 1519605000 2018.02.26 00:30 1.07475000 1.07560000 1.07472000 1.07570000 1.07422280 0.00065370 781 1519605900 2018.02.26 00:45 1.07557000 1.07573000 1.07526000 1.07585000 1.07436634 0.00074783 1088 1519606800 2018.02.26 01:00 1.07573000 1.07608000 1.07532000 1.07639000 1.07452955 0.00085417 1963 1519607700 2018.02.26 01:15 1.07608000 1.07656000 1.07592000 1.07667000 1.07472293 0.00098408 393 1519608600 2018.02.26 01:30 1.07657000 1.07682000 1.07634000 1.07704000 1.07492265 0.00109453 736 1519609500 2018.02.26 01:45 1.07683000 1.07651000 1.07638000 1.07693000 1.07507382 0.00113169 629 1519610400 2018.02.26 02:00 1.07651000 1.07556000 1.07552000 1.07651000 1.07512013 0.00106967 814 1519611300 2018.02.26 02:15 1.07556000 1.07539000 1.07509000 1.07562000 1.07514583 0.00098862 602 1519612200 2018.02.26 02:30 1.07539000 1.07492000 1.07489000 1.07547000 1.07512432 0.00089668 538 1519613100 2018.02.26 02:45 1.07492000 1.07501000 1.07439000 1.07554000 1.07511343 0.00080086 902 1519614000 2018.02.26 03:00 1.07501000 1.07463000 1.07445000 1.07521000 1.07506739 0.00077015 1480 1519614900 2018.02.26 03:15 1.07464000 1.07486000 1.07459000 1.07500000 1.07504764 0.00076162 669 1519615800 2018.02.26 03:30 1.07485000 1.07499000 1.07467000 1.07582000 1.07504215 0.00075111 1524 1519616700 2018.02.26 03:45 1.07497000 1.07473000 1.07459000 1.07506000 1.07501242 0.00075403 926 1519617600 2018.02.26 04:00 1.07472000 1.07454000 1.07406000 1.07477000 1.07496743 0.00077373 1367 1519618500 2018.02.26 04:15 1.07453000 1.07436000 1.07414000 1.07453000 1.07490958 0.00080750 563 1519619400 2018.02.26 04:30 1.07436000 1.07467000 1.07420000 1.07493000 1.07488676 0.00081741 1570 1519620300 2018.02.26 04:45 1.07466000 1.07441000 1.07420000 1.07488000 1.07484136 0.00083883 1055 1519621200 2018.02.26 05:00 1.07438000 1.07429000 1.07424000 1.07488000 1.07478885 0.00087134 673 1519622100 2018.02.26 05:15 1.07429000 1.07394000 1.07380000 1.07434000 1.07470800 0.00093007 784 1519623000 2018.02.26 05:30 1.07396000 1.07378000 1.07367000 1.07404000 1.07461962 0.00097132 457 1519623900 2018.02.26 05:45 1.07377000 1.07402000 1.07344000 1.07407000 1.07456252 0.00097309 582 1519624800 2018.02.26 06:00 1.07403000 1.07371000 1.07369000 1.07407000 1.07448132 0.00096284 589 1519625700 2018.02.26 06:15 1.07372000 1.07361000 1.07340000 1.07374000 1.07439834 0.00089352 449 1519626600 2018.02.26 06:30 1.07361000 1.07348000 1.07333000 1.07388000 1.07431088 0.00076491 441 1519627500 2018.02.26 06:45 1.07347000 1.07356000 1.07338000 1.07366000 1.07423937 0.00062660 536 1519628400 2018.02.26 07:00 1.07356000 1.07368000 1.07338000 1.07396000 1.07418609 0.00057745 857 1519629300 2018.02.26 07:15 1.07364000 1.07351000 1.07340000 1.07369000 1.07412170 0.00054248 486 1519630200 2018.02.26 07:30 1.07350000 1.07378000 1.07333000 1.07416000 1.07408916 0.00052247 1103 1519631100 2018.02.26 07:45 1.07380000 1.07384000 1.07350000 1.07390000 1.07406543 0.00048548 1048 1519632000 2018.02.26 08:00 1.07382000 1.07445000 1.07379000 1.07448000 1.07410206 0.00047454 1701 1519632900 2018.02.26 08:15 1.07444000 1.07426000 1.07397000 1.07469000 1.07411710 0.00044563 1054 1519633800 2018.02.26 08:30 1.07425000 1.07447000 1.07424000 1.07450000 1.07415071 0.00041479 519 1519634700 2018.02.26 08:45 1.07445000 1.07418000 1.07415000 1.07462000 1.07415350 0.00039498 835 1519635600 2018.02.26 09:00 1.07417000 1.07394000 1.07394000 1.07456000 1.07413317 0.00038062 926 1519636500 2018.02.26 09:15 1.07394000 1.07420000 1.07393000 1.07485000 1.07413953 0.00038000 1478 1519637400 2018.02.26 09:30 1.07420000 1.07423000 1.07411000 1.07476000 1.07414815 0.00036577 1804 1519638300 2018.02.26 09:45 1.07425000 1.07386000 1.07368000 1.07426000 1.07412070 0.00035187 1216 1519639200 2018.02.26 10:00 1.07386000 1.07423000 1.07369000 1.07433000 1.07413111 0.00035625 1378 1519640100 2018.02.26 10:15 1.07420000 1.07434000 1.07395000 1.07441000 1.07415101 0.00036690 959 1519641000 2018.02.26 10:30 1.07434000 1.07350000 1.07350000 1.07451000 1.07408901 0.00035625 1152 1519641900 2018.02.26 10:45 1.07353000 1.07320000 1.07308000 1.07385000 1.07400434 0.00037631 973 1519642800 2018.02.26 11:00 1.07321000 1.07297000 1.07295000 1.07336000 1.07390583 0.00041584 779 1519643700 2018.02.26 11:15 1.07296000 1.07291000 1.07281000 1.07316000 1.07381099 0.00046114 754 1519644600 2018.02.26 11:30 1.07291000 1.07302000 1.07278000 1.07312000 1.07373566 0.00049341 726 1519645500 2018.02.26 11:45 1.07298000 1.07294000 1.07264000 1.07311000 1.07365988 0.00053417 972 1519646400 2018.02.26 12:00 1.07293000 1.07311000 1.07281000 1.07330000 1.07360751 0.00055885 971 1519647300 2018.02.26 12:15 1.07310000 1.07333000 1.07301000 1.07358000 1.07358108 0.00056858 603 1519648200 2018.02.26 12:30 1.07330000 1.07320000 1.07290000 1.07336000 1.07354479 0.00058238 869 1519649100 2018.02.26 12:45 1.07317000 1.07291000 1.07283000 1.07325000 1.07348433 0.00061061 792 1519650000 2018.02.26 13:00 1.07292000 1.07281000 1.07272000 1.07299000 1.07342011 0.00060451 702 1519650900 2018.02.26 13:15 1.07282000 1.07278000 1.07270000 1.07299000 1.07335915 0.00060407 444 1519651800 2018.02.26 13:30 1.07277000 1.07259000 1.07255000 1.07284000 1.07328589 0.00058818 659 1519652700 2018.02.26 13:45 1.07259000 1.07256000 1.07246000 1.07280000 1.07321676 0.00058602 970 1519653600 2018.02.26 14:00 1.07256000 1.07236000 1.07225000 1.07263000 1.07313517 0.00060536 884 1519654500 2018.02.26 14:15 1.07238000 1.07263000 1.07231000 1.07265000 1.07308705 0.00057321 692 1519655400 2018.02.26 14:30 1.07261000 1.07222000 1.07214000 1.07276000 1.07300448 0.00055265 1035 1519656300 2018.02.26 14:45 1.07222000 1.07240000 1.07194000 1.07244000 1.07294691 0.00053848 755 1519657200 2018.02.26 15:00 1.07239000 1.07239000 1.07190000 1.07273000 1.07289387 0.00047105 1452 1519658100 2018.02.26 15:15 1.07239000 1.07223000 1.07199000 1.07247000 1.07283064 0.00036313 1143 1519659000 2018.02.26 15:30 1.07223000 1.07210000 1.07192000 1.07223000 1.07276106 0.00035694 984 1519659900 2018.02.26 15:45 1.07210000 1.07176000 1.07163000 1.07225000 1.07266572 0.00039736 1148 1519660800 2018.02.26 16:00 1.07169000 1.07256000 1.07155000 1.07257000 1.07265565 0.00039168 1625 1519661700 2018.02.26 16:15 1.07255000 1.07295000 1.07249000 1.07306000 1.07268368 0.00039501 1382 1519662600 2018.02.26 16:30 1.07295000 1.07311000 1.07285000 1.07334000 1.07272429 0.00040509 1927 1519663500 2018.02.26 16:45 1.07311000 1.07313000 1.07269000 1.07328000 1.07276293 0.00042039 1099 1519664400 2018.02.26 17:00 1.07311000 1.07280000 1.07278000 1.07329000 1.07276646 0.00041430 2628 1519665300 2018.02.26 17:15 1.07282000 1.07262000 1.07245000 1.07325000 1.07275251 0.00039057 1642 1519666200 2018.02.26 17:30 1.07260000 1.07246000 1.07200000 1.07266000 1.07272465 0.00037059 1589 1519667100 2018.02.26 17:45 1.07246000 1.07265000 1.07231000 1.07274000 1.07271754 0.00036543 1994 1519668000 2018.02.26 18:00 1.07265000 1.07271000 1.07245000 1.07299000 1.07271682 0.00036452 1885 1519668900 2018.02.26 18:15 1.07271000 1.07297000 1.07266000 1.07303000 1.07274093 0.00037951 1324 1519669800 2018.02.26 18:30 1.07297000 1.07304000 1.07295000 1.07332000 1.07276942 0.00039648 1159 1519670700 2018.02.26 18:45 1.07304000 1.07313000 1.07281000 1.07335000 1.07280376 0.00041661 886 1519671600 2018.02.26 19:00 1.07313000 1.07367000 1.07312000 1.07382000 1.07288626 0.00047858 874 1519672500 2018.02.26 19:15 1.07366000 1.07372000 1.07352000 1.07390000 1.07296566 0.00053988 810 1519673400 2018.02.26 19:30 1.07373000 1.07384000 1.07359000 1.07384000 1.07304893 0.00057829 647 1519674300 2018.02.26 19:45 1.07385000 1.07381000 1.07369000 1.07394000 1.07312141 0.00060968 657 1519675200 2018.02.26 20:00 1.07383000 1.07370000 1.07370000 1.07398000 1.07317652 0.00061955 538 1519676100 2018.02.26 20:15 1.07368000 1.07387000 1.07368000 1.07395000 1.07324256 0.00062194 575 1519677000 2018.02.26 20:30 1.07390000 1.07395000 1.07363000 1.07405000 1.07330994 0.00060604 694 1519677900 2018.02.26 20:45 1.07396000 1.07374000 1.07374000 1.07404000 1.07335090 0.00051511 592 1519678800 2018.02.26 21:00 1.07375000 1.07368000 1.07355000 1.07387000 1.07338224 0.00049503 372 1519679700 2018.02.26 21:15 1.07369000 1.07367000 1.07354000 1.07379000 1.07340965 0.00049434 388 1519680600 2018.02.26 21:30 1.07367000 1.07339000 1.07337000 1.07380000 1.07340777 0.00048949 417 1519681500 2018.02.26 21:45 1.07340000 1.07337000 1.07324000 1.07353000 1.07340418 0.00048512 446 1519682400 2018.02.26 22:00 1.07334000 1.07354000 1.07322000 1.07371000 1.07341711 0.00046786 541 1519683300 2018.02.26 22:15 1.07353000 1.07358000 1.07347000 1.07375000 1.07343263 0.00043412 653 1519684200 2018.02.26 22:30 1.07358000 1.07374000 1.07347000 1.07387000 1.07346190 0.00037877 669 1519685100 2018.02.26 22:45 1.07374000 1.07360000 1.07349000 1.07382000 1.07347505 0.00033119 468 1519686000 2018.02.26 23:00 1.07358000 1.07356000 1.07349000 1.07375000 1.07348314 0.00028138 308 1519686900 2018.02.26 23:15 1.07356000 1.07341000 1.07325000 1.07382000 1.07347618 0.00026069 277 1519687800 2018.02.26 23:30 1.07340000 1.07358000 1.07332000 1.07371000 1.07348606 0.00023684 248 1519688700 2018.02.26 23:45 1.07358000 1.07515000 1.07358000 1.07522000 1.07364453 0.00036941 535 1519689600 2018.02.27 00:00 1.07511000 1.07506000 1.07501000 1.07554000 1.07377934 0.00046196 138 1519690500 2018.02.27 00:15 1.07506000 1.07552000 1.07506000 1.07566000 1.07394512 0.00059681 187 1519691400 2018.02.27 00:30 1.07552000 1.07540000 1.07523000 1.07560000 1.07408368 0.00068911 329 1519692300 2018.02.27 00:45 1.07540000 1.07573000 1.07521000 1.07597000 1.07424047 0.00079877 566 1519693200 2018.02.27 01:00 1.07575000 1.07610000 1.07573000 1.07633000 1.07441757 0.00092108 930 1519694100 2018.02.27 01:15 1.07610000 1.07614000 1.07603000 1.07634000 1.07458161 0.00102406 484 1519695000 2018.02.27 01:30 1.07614000 1.07613000 1.07603000 1.07641000 1.07472908 0.00110571 338 1519695900 2018.02.27 01:45 1.07612000 1.07665000 1.07605000 1.07695000 1.07491202 0.00120714 519 1519696800 2018.02.27 02:00 1.07663000 1.07733000 1.07655000 1.07754000 1.07514230 0.00134511 902 1519697700 2018.02.27 02:15 1.07733000 1.07717000 1.07707000 1.07759000 1.07533542 0.00142636 952 1519698600 2018.02.27 02:30 1.07716000 1.07787000 1.07701000 1.07799000 1.07557681 0.00152420 762 1519699500 2018.02.27 02:45 1.07785000 1.07770000 1.07718000 1.07855000 1.07577902 0.00156157 1271 1519700400 2018.02.27 03:00 1.07770000 1.07689000 1.07689000 1.07804000 1.07588482 0.00152201 966 1519701300 2018.02.27 03:15 1.07686000 1.07741000 1.07660000 1.07766000 1.07603008 0.00149666 787 1519702200 2018.02.27 03:30 1.07741000 1.07813000 1.07735000 1.07839000 1.07623007 0.00150986 1307 1519703100 2018.02.27 03:45 1.07811000 1.07740000 1.07726000 1.07818000 1.07634149 0.00142827 1190 1519704000 2018.02.27 04:00 1.07742000 1.07721000 1.07687000 1.07752000 1.07642421 0.00130565 935 1519704900 2018.02.27 04:15 1.07719000 1.07740000 1.07709000 1.07778000 1.07651714 0.00113705 721 1519705800 2018.02.27 04:30 1.07740000 1.07720000 1.07701000 1.07740000 1.07658217 0.00093165 516 1519706700 2018.02.27 04:45 1.07720000 1.07654000 1.07642000 1.07732000 1.07657816 0.00087570 599 1519707600 2018.02.27 05:00 1.07652000 1.07724000 1.07621000 1.07740000 1.07664119 0.00080138 1201 1519708500 2018.02.27 05:15 1.07722000 1.07742000 1.07713000 1.07769000 1.07671536 0.00075428 864 1519709400 2018.02.27 05:30 1.07742000 1.07794000 1.07730000 1.07808000 1.07683200 0.00069711 806 1519710300 2018.02.27 05:45 1.07794000 1.07747000 1.07734000 1.07794000 1.07689276 0.00063919 798 1519711200 2018.02.27 06:00 1.07743000 1.07764000 1.07735000 1.07766000 1.07696392 0.00060011 603 1519712100 2018.02.27 06:15 1.07763000 1.07796000 1.07740000 1.07801000 1.07705879 0.00056071 506 1519713000 2018.02.27 06:30 1.07795000 1.07796000 1.07789000 1.07821000 1.07714462 0.00050608 561 1519713900 2018.02.27 06:45 1.07795000 1.07764000 1.07764000 1.07798000 1.07719180 0.00047657 299 1519714800 2018.02.27 07:00 1.07765000 1.07739000 1.07728000 1.07776000 1.07721067 0.00046652 513 1519715700 2018.02.27 07:15 1.07739000 1.07713000 1.07704000 1.07739000 1.07720299 0.00047120 362 1519716600 2018.02.27 07:30 1.07712000 1.07710000 1.07708000 1.07741000 1.07719318 0.00045281 404 1519717500 2018.02.27 07:45 1.07710000 1.07698000 1.07690000 1.07716000 1.07717288 0.00045097 450 1519718400 2018.02.27 08:00 1.07697000 1.07683000 1.07674000 1.07711000 1.07714022 0.00047023 877 1519719300 2018.02.27 08:15 1.07684000 1.07720000 1.07677000 1.07728000 1.07714592 0.00046353 777 1519720200 2018.02.27 08:30 1.07721000 1.07692000 1.07686000 1.07733000 1.07712440 0.00042108 794 1519721100 2018.02.27 08:45 1.07692000 1.07701000 1.07657000 1.07711000 1.07711351 0.00042226 633 1519722000 2018.02.27 09:00 1.07702000 1.07697000 1.07669000 1.07710000 1.07709984 0.00042904 941 1519722900 2018.02.27 09:15 1.07697000 1.07674000 1.07669000 1.07715000 1.07706557 0.00044550 851 1519723800 2018.02.27 09:30 1.07674000 1.07683000 1.07653000 1.07710000 1.07704313 0.00045707 1242 1519724700 2018.02.27 09:45 1.07682000 1.07654000 1.07631000 1.07691000 1.07699522 0.00048022 1556 1519725600 2018.02.27 10:00 1.07656000 1.07667000 1.07636000 1.07692000 1.07696424 0.00049759 1519 1519726500 2018.02.27 10:15 1.07668000 1.07670000 1.07632000 1.07677000 1.07693908 0.00050224 1031 1519727400 2018.02.27 10:30 1.07670000 1.07636000 1.07625000 1.07678000 1.07688393 0.00048983 971 1519728300 2018.02.27 10:45 1.07633000 1.07674000 1.07611000 1.07677000 1.07687022 0.00047850 1074 1519729200 2018.02.27 11:00 1.07670000 1.07652000 1.07629000 1.07670000 1.07683686 0.00046462 856 1519730100 2018.02.27 11:15 1.07652000 1.07649000 1.07644000 1.07677000 1.07680383 0.00040799 614 1519731000 2018.02.27 11:30 1.07645000 1.07645000 1.07630000 1.07668000 1.07677013 0.00033291 755 1519731900 2018.02.27 11:45 1.07645000 1.07676000 1.07636000 1.07678000 1.07676917 0.00027036 801 1519732800 2018.02.27 12:00 1.07675000 1.07625000 1.07622000 1.07686000 1.07671972 0.00026227 741 1519733700 2018.02.27 12:15 1.07626000 1.07631000 1.07612000 1.07640000 1.07668070 0.00026494 682 1519734600 2018.02.27 12:30 1.07631000 1.07640000 1.07622000 1.07648000 1.07665397 0.00025730 795 1519735500 2018.02.27 12:45 1.07640000 1.07688000 1.07640000 1.07693000 1.07667549 0.00025070 1131 1519736400 2018.02.27 13:00 1.07688000 1.07725000 1.07683000 1.07728000 1.07673021 0.00028023 991 1519737300 2018.02.27 13:15 1.07723000 1.07687000 1.07678000 1.07748000 1.07674352 0.00026439 759 1519738200 2018.02.27 13:30 1.07687000 1.07677000 1.07675000 1.07697000 1.07674604 0.00026217 586 1519739100 2018.02.27 13:45 1.07677000 1.07720000 1.07671000 1.07737000 1.07678928 0.00028757 957 1519740000 2018.02.27 14:00 1.07716000 1.07715000 1.07690000 1.07738000 1.07682363 0.00030870 872 1519740900 2018.02.27 14:15 1.07717000 1.07711000 1.07685000 1.07727000 1.07685091 0.00032535 501 1519741800 2018.02.27 14:30 1.07712000 1.07703000 1.07702000 1.07731000 1.07686796 0.00033483 488 1519742700 2018.02.27 14:45 1.07703000 1.07699000 1.07696000 1.07729000 1.07687959 0.00033237 422 1519743600 2018.02.27 15:00 1.07699000 1.07770000 1.07693000 1.07778000 1.07695772 0.00040127 1450 1519744500 2018.02.27 15:15 1.07769000 1.07742000 1.07718000 1.07792000 1.07700175 0.00042584 1392 1519745400 2018.02.27 15:30 1.07732000 1.07782000 1.07685000 1.07817000 1.07707968 0.00046401 5042 1519746300 2018.02.27 15:45 1.07783000 1.07723000 1.07722000 1.07797000 1.07709399 0.00046385 2474 1519747200 2018.02.27 16:00 1.07723000 1.07766000 1.07704000 1.07790000 1.07714790 0.00047868 3147 1519748100 2018.02.27 16:15 1.07766000 1.07747000 1.07733000 1.07781000 1.07717857 0.00046957 1902 1519749000 2018.02.27 16:30 1.07747000 1.07813000 1.07736000 1.07814000 1.07726919 0.00050797 2334 1519749900 2018.02.27 16:45 1.07812000 1.07746000 1.07746000 1.07823000 1.07728736 0.00050137 2414 1519750800 2018.02.27 17:00 1.07745000 1.07724000 1.07713000 1.07779000 1.07728285 0.00044379 3254 1519751700 2018.02.27 17:15 1.07721000 1.07699000 1.07676000 1.07721000 1.07725496 0.00039016 2187 1519752600 2018.02.27 17:30 1.07700000 1.07731000 1.07674000 1.07741000 1.07726020 0.00033993 3975 1519753500 2018.02.27 17:45 1.07732000 1.07777000 1.07686000 1.07806000 1.07730875 0.00034212 5491 1519754400 2018.02.27 18:00 1.07777000 1.07783000 1.07759000 1.07857000 1.07735840 0.00035788 4038 1519755300 2018.02.27 18:15 1.07782000 1.07766000 1.07752000 1.07828000 1.07738712 0.00034541 2202 1519756200 2018.02.27 18:30 1.07764000 1.07740000 1.07717000 1.07796000 1.07738835 0.00031650 1882 1519757100 2018.02.27 18:45 1.07740000 1.07743000 1.07715000 1.07774000 1.07739231 0.00031320 2133 1519758000 2018.02.27 19:00 1.07743000 1.07803000 1.07737000 1.07808000 1.07745305 0.00032870 1524 1519758900 2018.02.27 19:15 1.07802000 1.07779000 1.07759000 1.07815000 1.07748514 0.00032357 1523 1519759800 2018.02.27 19:30 1.07779000 1.07779000 1.07762000 1.07807000 1.07751417 0.00030938 1303 1519760700 2018.02.27 19:45 1.07780000 1.07799000 1.07774000 1.07812000 1.07755949 0.00029500 966 1519761600 2018.02.27 20:00 1.07798000 1.07790000 1.07775000 1.07823000 1.07759192 0.00029870 793 1519762500 2018.02.27 20:15 1.07790000 1.07803000 1.07780000 1.07824000 1.07763364 0.00030745 952 1519763400 2018.02.27 20:30 1.07803000 1.07749000 1.07737000 1.07804000 1.07761996 0.00030645 873 1519764300 2018.02.27 20:45 1.07751000 1.07715000 1.07688000 1.07751000 1.07757520 0.00031606 852 1519765200 2018.02.27 21:00 1.07717000 1.07698000 1.07697000 1.07730000 1.07751852 0.00034981 1078 1519766100 2018.02.27 21:15 1.07698000 1.07697000 1.07678000 1.07703000 1.07746628 0.00038090 819 1519767000 2018.02.27 21:30 1.07697000 1.07684000 1.07670000 1.07697000 1.07740663 0.00038801 861 1519767900 2018.02.27 21:45 1.07684000 1.07706000 1.07660000 1.07710000 1.07737362 0.00040313 956 1519768800 2018.02.27 22:00 1.07705000 1.07661000 1.07661000 1.07726000 1.07730089 0.00045533 1078 1519769700 2018.02.27 22:15 1.07661000 1.07658000 1.07636000 1.07674000 1.07723224 0.00050098 1026 1519770600 2018.02.27 22:30 1.07656000 1.07682000 1.07639000 1.07684000 1.07719298 0.00052380 940 1519771500 2018.02.27 22:45 1.07680000 1.07654000 1.07643000 1.07704000 1.07713079 0.00054932 678 1519772400 2018.02.27 23:00 1.07657000 1.07659000 1.07629000 1.07668000 1.07707928 0.00055696 441 1519773300 2018.02.27 23:15 1.07659000 1.07618000 1.07611000 1.07661000 1.07699364 0.00060270 358 1519774200 2018.02.27 23:30 1.07617000 1.07652000 1.07610000 1.07653000 1.07694853 0.00061940 360 1519775100 2018.02.27 23:45 1.07652000 1.07648000 1.07625000 1.07670000 1.07690391 0.00063251 394 1519776000 2018.02.28 00:00 1.07633000 1.07629000 1.07620000 1.07664000 1.07684544 0.00061129 102 1519776900 2018.02.28 00:15 1.07628000 1.07622000 1.07598000 1.07673000 1.07678587 0.00060399 214 1519777800 2018.02.28 00:30 1.07620000 1.07637000 1.07614000 1.07654000 1.07674627 0.00057628 169 1519778700 2018.02.28 00:45 1.07640000 1.07696000 1.07621000 1.07709000 1.07676662 0.00050407 523 1519779600 2018.02.28 01:00 1.07696000 1.07698000 1.07652000 1.07707000 1.07678694 0.00043805 803 1519780500 2018.02.28 01:15 1.07698000 1.07744000 1.07687000 1.07751000 1.07684914 0.00037945 432 1519781400 2018.02.28 01:30 1.07746000 1.07718000 1.07715000 1.07786000 1.07688065 0.00037002 596 1519782300 2018.02.28 01:45 1.07718000 1.07702000 1.07676000 1.07729000 1.07689392 0.00037201 448 1519783200 2018.02.28 02:00 1.07697000 1.07893000 1.07601000 1.07901000 1.07708783 0.00063881 1503 1519784100 2018.02.28 02:15 1.07893000 1.07740000 1.07740000 1.07907000 1.07711756 0.00065365 930 1519785000 2018.02.28 02:30 1.07740000 1.07764000 1.07716000 1.07804000 1.07716732 0.00067980 684 1519785900 2018.02.28 02:45 1.07763000 1.07650000 1.07630000 1.07781000 1.07710377 0.00067016 1836 1519786800 2018.02.28 03:00 1.07650000 1.07636000 1.07629000 1.07709000 1.07703293 0.00065852 1478 1519787700 2018.02.28 03:15 1.07637000 1.07650000 1.07587000 1.07670000 1.07698218 0.00064899 1137 1519788600 2018.02.28 03:30 1.07649000 1.07704000 1.07629000 1.07722000 1.07698768 0.00064919 981 1519789500 2018.02.28 03:45 1.07705000 1.07699000 1.07675000 1.07747000 1.07698790 0.00064146 1215 1519790400 2018.02.28 04:00 1.07698000 1.07704000 1.07695000 1.07738000 1.07699287 0.00063606 768 1519791300 2018.02.28 04:15 1.07703000 1.07715000 1.07696000 1.07738000 1.07700783 0.00061177 470 1519792200 2018.02.28 04:30 1.07714000 1.07742000 1.07676000 1.07779000 1.07704708 0.00061104 710 1519793100 2018.02.28 04:45 1.07742000 1.07790000 1.07725000 1.07834000 1.07712831 0.00063016 1061 1519794000 2018.02.28 05:00 1.07791000 1.07710000 1.07691000 1.07792000 1.07712562 0.00060158 980 1519794900 2018.02.28 05:15 1.07710000 1.07685000 1.07667000 1.07715000 1.07709937 0.00057101 1029 1519795800 2018.02.28 05:30 1.07686000 1.07681000 1.07656000 1.07713000 1.07707181 0.00055477 895 1519796700 2018.02.28 05:45 1.07680000 1.07806000 1.07680000 1.07807000 1.07716592 0.00058119 576 1519797600 2018.02.28 06:00 1.07806000 1.07740000 1.07722000 1.07827000 1.07718822 0.00057978 699 1519798500 2018.02.28 06:15 1.07737000 1.07776000 1.07723000 1.07784000 1.07724267 0.00058761 515 1519799400 2018.02.28 06:30 1.07776000 1.07740000 1.07722000 1.07793000 1.07725766 0.00058816 521 1519800300 2018.02.28 06:45 1.07741000 1.07778000 1.07735000 1.07785000 1.07730740 0.00059570 529 1519801200 2018.02.28 07:00 1.07775000 1.07797000 1.07756000 1.07800000 1.07737051 0.00050592 412 1519802100 2018.02.28 07:15 1.07797000 1.07754000 1.07731000 1.07799000 1.07738665 0.00051104 604 1519803000 2018.02.28 07:30 1.07752000 1.07780000 1.07733000 1.07807000 1.07742602 0.00052663 733 1519803900 2018.02.28 07:45 1.07780000 1.07741000 1.07732000 1.07801000 1.07742449 0.00048388 655 1519804800 2018.02.28 08:00 1.07741000 1.07751000 1.07715000 1.07772000 1.07743263 0.00042282 806 1519805700 2018.02.28 08:15 1.07751000 1.07731000 1.07725000 1.07770000 1.07742095 0.00036837 1007 1519806600 2018.02.28 08:30 1.07731000 1.07784000 1.07729000 1.07797000 1.07746086 0.00036924 959 1519807500 2018.02.28 08:45 1.07782000 1.07789000 1.07768000 1.07806000 1.07750173 0.00036493 960 1519808400 2018.02.28 09:00 1.07788000 1.07802000 1.07776000 1.07815000 1.07755109 0.00036607 935 1519809300 2018.02.28 09:15 1.07801000 1.07833000 1.07798000 1.07860000 1.07762527 0.00039218 755 1519810200 2018.02.28 09:30 1.07834000 1.07862000 1.07819000 1.07867000 1.07772001 0.00045013 1070 1519811100 2018.02.28 09:45 1.07862000 1.07860000 1.07841000 1.07910000 1.07780382 0.00050010 1288 1519812000 2018.02.28 10:00 1.07860000 1.07862000 1.07842000 1.07886000 1.07788155 0.00051866 1394 1519812900 2018.02.28 10:15 1.07864000 1.07869000 1.07840000 1.07907000 1.07795855 0.00050645 1342 1519813800 2018.02.28 10:30 1.07870000 1.07921000 1.07868000 1.07956000 1.07807773 0.00052538 1367 1519814700 2018.02.28 10:45 1.07920000 1.07897000 1.07861000 1.07921000 1.07816271 0.00057494 1210 1519815600 2018.02.28 11:00 1.07899000 1.07941000 1.07873000 1.07945000 1.07828150 0.00063261 1617 1519816500 2018.02.28 11:15 1.07939000 1.08120000 1.07929000 1.08121000 1.07855945 0.00093601 1735 1519817400 2018.02.28 11:30 1.08121000 1.08102000 1.08088000 1.08199000 1.07879379 0.00109566 1747 1519818300 2018.02.28 11:45 1.08104000 1.08148000 1.08083000 1.08219000 1.07904962 0.00127970 1364 1519819200 2018.02.28 12:00 1.08146000 1.08218000 1.08132000 1.08259000 1.07934775 0.00150262 1382 1519820100 2018.02.28 12:15 1.08218000 1.08241000 1.08217000 1.08254000 1.07963939 0.00166665 944 1519821000 2018.02.28 12:30 1.08241000 1.08204000 1.08188000 1.08264000 1.07986802 0.00175693 1059 1519821900 2018.02.28 12:45 1.08204000 1.08189000 1.08141000 1.08204000 1.08006059 0.00177315 1099 1519822800 2018.02.28 13:00 1.08189000 1.08221000 1.08177000 1.08232000 1.08026530 0.00178874 792 1519823700 2018.02.28 13:15 1.08219000 1.08223000 1.08195000 1.08235000 1.08045241 0.00175332 1042 1519824600 2018.02.28 13:30 1.08223000 1.08247000 1.08216000 1.08263000 1.08064456 0.00174405 1030 1519825500 2018.02.28 13:45 1.08248000 1.08181000 1.08174000 1.08255000 1.08075556 0.00166769 1109 1519826400 2018.02.28 14:00 1.08183000 1.08224000 1.08142000 1.08226000 1.08089693 0.00159942 1362 1519827300 2018.02.28 14:15 1.08224000 1.08209000 1.08180000 1.08255000 1.08101056 0.00152283 1595 1519828200 2018.02.28 14:30 1.08208000 1.08192000 1.08172000 1.08252000 1.08109717 0.00144152 1049 1519829100 2018.02.28 14:45 1.08191000 1.08166000 1.08127000 1.08205000 1.08115077 0.00133237 1015 1519830000 2018.02.28 15:00 1.08163000 1.08102000 1.08086000 1.08174000 1.08113832 0.00120826 939 1519830900 2018.02.28 15:15 1.08102000 1.08049000 1.08027000 1.08115000 1.08107657 0.00110318 1314 1519831800 2018.02.28 15:30 1.08049000 1.08084000 1.08037000 1.08095000 1.08105404 0.00103162 1299 1519832700 2018.02.28 15:45 1.08083000 1.08035000 1.08031000 1.08085000 1.08098699 0.00097087 1338 1519833600 2018.02.28 16:00 1.08036000 1.08129000 1.08028000 1.08133000 1.08101585 0.00088649 1695 1519834500 2018.02.28 16:15 1.08130000 1.08126000 1.08113000 1.08152000 1.08103910 0.00087088 1263 1519835400 2018.02.28 16:30 1.08126000 1.08068000 1.08057000 1.08134000 1.08100490 0.00089795 2173 1519836300 2018.02.28 16:45 1.08068000 1.07978000 1.07963000 1.08104000 1.08088824 0.00100459 1885 1519837200 2018.02.28 17:00 1.07982000 1.07998000 1.07940000 1.08017000 1.08080175 0.00103380 2203 1519838100 2018.02.28 17:15 1.07996000 1.08004000 1.07988000 1.08047000 1.08072920 0.00102376 1535 1519839000 2018.02.28 17:30 1.08002000 1.07975000 1.07956000 1.08032000 1.08063594 0.00105197 2537 1519839900 2018.02.28 17:45 1.07974000 1.07875000 1.07865000 1.07980000 1.08045633 0.00117657 3244 1519840800 2018.02.28 18:00 1.07876000 1.07905000 1.07849000 1.07972000 1.08032239 0.00120922 3062 1519841700 2018.02.28 18:15 1.07904000 1.07889000 1.07860000 1.07910000 1.08018597 0.00122858 2308 1519842600 2018.02.28 18:30 1.07888000 1.07900000 1.07854000 1.07907000 1.08007302 0.00118854 1598 1519843500 2018.02.28 18:45 1.07900000 1.07925000 1.07883000 1.07926000 1.07999464 0.00116432 1498 1519844400 2018.02.28 19:00 1.07926000 1.07937000 1.07913000 1.07952000 1.07993515 0.00107690 1188 1519845300 2018.02.28 19:15 1.07938000 1.07930000 1.07903000 1.07943000 1.07987466 0.00098761 1136 1519846200 2018.02.28 19:30 1.07932000 1.07928000 1.07893000 1.07948000 1.07981803 0.00089525 1287 1519847100 2018.02.28 19:45 1.07928000 1.07968000 1.07928000 1.07977000 1.07980488 0.00079697 987 1519848000 2018.02.28 20:00 1.07968000 1.07922000 1.07919000 1.07986000 1.07974918 0.00076315 737 1519848900 2018.02.28 20:15 1.07922000 1.07956000 1.07914000 1.07962000 1.07973116 0.00074678 701 1519849800 2018.02.28 20:30 1.07955000 1.07929000 1.07921000 1.07965000 1.07968915 0.00071001 794 1519850700 2018.02.28 20:45 1.07931000 1.07971000 1.07926000 1.07981000 1.07969113 0.00069457 719 1519851600 2018.02.28 21:00 1.07970000 1.07950000 1.07936000 1.07979000 1.07967293 0.00059351 532 1519852500 2018.02.28 21:15 1.07950000 1.07887000 1.07886000 1.07954000 1.07959646 0.00047950 699 1519853400 2018.02.28 21:30 1.07887000 1.07856000 1.07846000 1.07888000 1.07949775 0.00042934 553 1519854300 2018.02.28 21:45 1.07856000 1.07818000 1.07818000 1.07862000 1.07937225 0.00047289 850 1519855200 2018.02.28 22:00 1.07826000 1.07778000 1.07771000 1.07846000 1.07922061 0.00053663 1381 1519856100 2018.02.28 22:15 1.07779000 1.07738000 1.07730000 1.07807000 1.07904531 0.00061940 1274 1519857000 2018.02.28 22:30 1.07738000 1.07741000 1.07723000 1.07782000 1.07888957 0.00068703 1004 1519857900 2018.02.28 22:45 1.07742000 1.07681000 1.07662000 1.07745000 1.07869151 0.00083234 1538 1519858800 2018.02.28 23:00 1.07681000 1.07745000 1.07671000 1.07764000 1.07857327 0.00088612 758 1519859700 2018.02.28 23:15 1.07745000 1.07705000 1.07692000 1.07745000 1.07842820 0.00096667 316 1519860600 2018.02.28 23:30 1.07705000 1.07710000 1.07684000 1.07744000 1.07830170 0.00102467 450 1519861500 2018.02.28 23:45 1.07712000 1.07665000 1.07623000 1.07715000 1.07814440 0.00109519 431 1519862400 2018.03.01 00:00 1.07547000 1.07645000 1.07531000 1.07675000 1.07798303 0.00115400 300 1519863300 2018.03.01 00:15 1.07645000 1.07612000 1.07597000 1.07645000 1.07780560 0.00122164 177 1519864200 2018.03.01 00:30 1.07609000 1.07683000 1.07608000 1.07714000 1.07771268 0.00121340 371 1519865100 2018.03.01 00:45 1.07682000 1.07684000 1.07629000 1.07700000 1.07762957 0.00115959 770 1519866000 2018.03.01 01:00 1.07681000 1.07713000 1.07670000 1.07718000 1.07758199 0.00111481 863 1519866900 2018.03.01 01:15 1.07712000 1.07703000 1.07699000 1.07730000 1.07752942 0.00103335 447 1519867800 2018.03.01 01:30 1.07703000 1.07729000 1.07691000 1.07731000 1.07750662 0.00095666 479 1519868700 2018.03.01 01:45 1.07728000 1.07718000 1.07713000 1.07751000 1.07747551 0.00081909 376 1519869600 2018.03.01 02:00 1.07716000 1.07723000 1.07711000 1.07762000 1.07745213 0.00067807 767 1519870500 2018.03.01 02:15 1.07723000 1.07711000 1.07630000 1.07730000 1.07741955 0.00059024 1288 1519871400 2018.03.01 02:30 1.07706000 1.07520000 1.07473000 1.07706000 1.07720816 0.00063374 1998 1519872300 2018.03.01 02:45 1.07517000 1.07530000 1.07433000 1.07530000 1.07702643 0.00066745 1049 1519873200 2018.03.01 03:00 1.07528000 1.07456000 1.07455000 1.07573000 1.07679153 0.00079114 1021 1519874100 2018.03.01 03:15 1.07457000 1.07464000 1.07437000 1.07569000 1.07658663 0.00088929 1495 1519875000 2018.03.01 03:30 1.07466000 1.07439000 1.07437000 1.07489000 1.07637742 0.00098560 1614 1519875900 2018.03.01 03:45 1.07438000 1.07438000 1.07428000 1.07498000 1.07618719 0.00108025 1321 1519876800 2018.03.01 04:00 1.07433000 1.07399000 1.07356000 1.07479000 1.07597794 0.00116005 1375 1519877700 2018.03.01 04:15 1.07399000 1.07404000 1.07360000 1.07438000 1.07579337 0.00122812 1156 1519878600 2018.03.01 04:30 1.07404000 1.07407000 1.07385000 1.07425000 1.07562924 0.00126790 722 1519879500 2018.03.01 04:45 1.07407000 1.07380000 1.07342000 1.07418000 1.07545503 0.00133059 1300 1519880400 2018.03.01 05:00 1.07381000 1.07387000 1.07339000 1.07394000 1.07530407 0.00137770 803 1519881300 2018.03.01 05:15 1.07388000 1.07388000 1.07374000 1.07409000 1.07516845 0.00142158 924 1519882200 2018.03.01 05:30 1.07390000 1.07381000 1.07344000 1.07394000 1.07503907 0.00142216 608 1519883100 2018.03.01 05:45 1.07380000 1.07347000 1.07340000 1.07380000 1.07488963 0.00142462 499 1519884000 2018.03.01 06:00 1.07348000 1.07304000 1.07252000 1.07348000 1.07471348 0.00141041 826 1519884900 2018.03.01 06:15 1.07304000 1.07352000 1.07270000 1.07375000 1.07459981 0.00134564 826 1519885800 2018.03.01 06:30 1.07351000 1.07375000 1.07339000 1.07386000 1.07451888 0.00121875 488 1519886700 2018.03.01 06:45 1.07375000 1.07358000 1.07342000 1.07394000 1.07442946 0.00107647 467 1519887600 2018.03.01 07:00 1.07358000 1.07353000 1.07338000 1.07389000 1.07434380 0.00088006 850 1519888500 2018.03.01 07:15 1.07353000 1.07352000 1.07330000 1.07359000 1.07426534 0.00061703 519 1519889400 2018.03.01 07:30 1.07352000 1.07308000 1.07305000 1.07358000 1.07415245 0.00058313 575 1519890300 2018.03.01 07:45 1.07307000 1.07293000 1.07277000 1.07322000 1.07403603 0.00052788 487 1519891200 2018.03.01 08:00 1.07294000 1.07252000 1.07252000 1.07304000 1.07389164 0.00054856 582 1519892100 2018.03.01 08:15 1.07254000 1.07259000 1.07225000 1.07263000 1.07376768 0.00054563 584 1519893000 2018.03.01 08:30 1.07259000 1.07237000 1.07237000 1.07279000 1.07363457 0.00056482 629 1519893900 2018.03.01 08:45 1.07237000 1.07247000 1.07216000 1.07277000 1.07352366 0.00056341 1099 1519894800 2018.03.01 09:00 1.07247000 1.07215000 1.07200000 1.07248000 1.07339283 0.00059947 1304 1519895700 2018.03.01 09:15 1.07209000 1.07198000 1.07196000 1.07240000 1.07325828 0.00063522 1423 1519896600 2018.03.01 09:30 1.07198000 1.07194000 1.07169000 1.07213000 1.07313273 0.00065647 1246 1519897500 2018.03.01 09:45 1.07194000 1.07183000 1.07177000 1.07215000 1.07300866 0.00068840 1417 1519898400 2018.03.01 10:00 1.07181000 1.07207000 1.07157000 1.07254000 1.07291926 0.00068534 1748 1519899300 2018.03.01 10:15 1.07210000 1.07228000 1.07203000 1.07271000 1.07285838 0.00066013 1313 1519900200 2018.03.01 10:30 1.07228000 1.07225000 1.07191000 1.07275000 1.07280044 0.00063170 1021 1519901100 2018.03.01 10:45 1.07227000 1.07194000 1.07168000 1.07233000 1.07271849 0.00063126 1092 1519902000 2018.03.01 11:00 1.07192000 1.07079000 1.07074000 1.07198000 1.07253483 0.00074349 1346 1519902900 2018.03.01 11:15 1.07079000 1.07126000 1.07079000 1.07152000 1.07241341 0.00075999 1068 1519903800 2018.03.01 11:30 1.07126000 1.07108000 1.07061000 1.07143000 1.07228642 0.00075267 1536 1519904700 2018.03.01 11:45 1.07109000 1.07105000 1.07069000 1.07124000 1.07216867 0.00074057 1188 1519905600 2018.03.01 12:00 1.07104000 1.07118000 1.07103000 1.07160000 1.07207451 0.00070271 1497 1519906500 2018.03.01 12:15 1.07120000 1.07081000 1.07044000 1.07124000 1.07195408 0.00066979 1338 1519907400 2018.03.01 12:30 1.07079000 1.07062000 1.07044000 1.07090000 1.07182702 0.00067276 1008 1519908300 2018.03.01 12:45 1.07062000 1.07117000 1.07045000 1.07122000 1.07176445 0.00063527 951 1519909200 2018.03.01 13:00 1.07116000 1.07118000 1.07106000 1.07135000 1.07170879 0.00061848 685 1519910100 2018.03.01 13:15 1.07119000 1.07098000 1.07098000 1.07126000 1.07163938 0.00059649 466 1519911000 2018.03.01 13:30 1.07097000 1.07090000 1.07083000 1.07124000 1.07156896 0.00058419 761 1519911900 2018.03.01 13:45 1.07091000 1.07094000 1.07057000 1.07124000 1.07150906 0.00055336 943 1519912800 2018.03.01 14:00 1.07094000 1.07087000 1.07063000 1.07100000 1.07144820 0.00053960 1090 1519913700 2018.03.01 14:15 1.07088000 1.07059000 1.07046000 1.07097000 1.07136647 0.00054231 1127 1519914600 2018.03.01 14:30 1.07056000 1.07046000 1.07039000 1.07072000 1.07128014 0.00054736 1406 1519915500 2018.03.01 14:45 1.07045000 1.07087000 1.07044000 1.07099000 1.07124107 0.00053422 1225 1519916400 2018.03.01 15:00 1.07086000 1.07105000 1.07053000 1.07115000 1.07122288 0.00049854 1432 1519917300 2018.03.01 15:15 1.07105000 1.07091000 1.07069000 1.07142000 1.07119308 0.00043342 1228 1519918200 2018.03.01 15:30 1.07090000 1.07215000 1.07077000 1.07220000 1.07128421 0.00046259 2097 1519919100 2018.03.01 15:45 1.07217000 1.07162000 1.07130000 1.07220000 1.07131619 0.00046453 1535 1519920000 2018.03.01 16:00 1.07163000 1.07199000 1.07129000 1.07208000 1.07138037 0.00050849 2029 1519920900 2018.03.01 16:15 1.07198000 1.07201000 1.07179000 1.07242000 1.07144033 0.00055884 1827 1519921800 2018.03.01 16:30 1.07201000 1.07121000 1.07117000 1.07206000 1.07141840 0.00054336 2394 1519922700 2018.03.01 16:45 1.07120000 1.07031000 1.07031000 1.07137000 1.07131283 0.00054029 2362 1519923600 2018.03.01 17:00 1.07040000 1.06977000 1.06926000 1.07083000 1.07116590 0.00058798 4267 1519924500 2018.03.01 17:15 1.06977000 1.07043000 1.06897000 1.07049000 1.07109581 0.00059020 4077 1519925400 2018.03.01 17:30 1.07043000 1.06989000 1.06966000 1.07128000 1.07098097 0.00062679 4479 1519926300 2018.03.01 17:45 1.06988000 1.06970000 1.06950000 1.07018000 1.07085898 0.00068277 3124 1519927200 2018.03.01 18:00 1.06970000 1.07033000 1.06949000 1.07057000 1.07080860 0.00069032 3354 1519928100 2018.03.01 18:15 1.07031000 1.07038000 1.06992000 1.07081000 1.07076778 0.00069769 3422 1519929000 2018.03.01 18:30 1.07038000 1.07064000 1.07021000 1.07076000 1.07075561 0.00069842 2967 1519929900 2018.03.01 18:45 1.07065000 1.07036000 1.06992000 1.07066000 1.07071793 0.00070495 2085 1519930800 2018.03.01 19:00 1.07035000 1.06998000 1.06979000 1.07055000 1.07064765 0.00072802 1920 1519931700 2018.03.01 19:15 1.07001000 1.06976000 1.06954000 1.07017000 1.07056311 0.00076401 2113 1519932600 2018.03.01 19:30 1.06974000 1.06962000 1.06931000 1.06995000 1.07047329 0.00080694 2620 1519933500 2018.03.01 19:45 1.06961000 1.06974000 1.06958000 1.07013000 1.07040346 0.00083168 2109 1519934400 2018.03.01 20:00 1.06973000 1.06948000 1.06903000 1.06973000 1.07031551 0.00086059 2548 1519935300 2018.03.01 20:15 1.06947000 1.06963000 1.06917000 1.06992000 1.07025022 0.00087651 2037 1519936200 2018.03.01 20:30 1.06962000 1.06928000 1.06928000 1.06980000 1.07015782 0.00080858 2366 1519937100 2018.03.01 20:45 1.06927000 1.06898000 1.06886000 1.06938000 1.07004565 0.00079536 3035 1519938000 2018.03.01 21:00 1.06898000 1.06906000 1.06887000 1.06920000 1.06995178 0.00070544 3504 1519938900 2018.03.01 21:15 1.06906000 1.06913000 1.06903000 1.06950000 1.06987351 0.00056135 2560 1519939800 2018.03.01 21:30 1.06913000 1.06885000 1.06885000 1.06959000 1.06977603 0.00051645 2912 1519940700 2018.03.01 21:45 1.06883000 1.06957000 1.06880000 1.06964000 1.06975641 0.00050312 4802 1519941600 2018.03.01 22:00 1.06953000 1.06994000 1.06909000 1.07010000 1.06977390 0.00050574 3515 1519942500 2018.03.01 22:15 1.06995000 1.07002000 1.06966000 1.07026000 1.06979733 0.00049040 2528 1519943400 2018.03.01 22:30 1.07002000 1.06930000 1.06924000 1.07021000 1.06974997 0.00049424 2180 1519944300 2018.03.01 22:45 1.06933000 1.06973000 1.06928000 1.06989000 1.06974807 0.00049390 1682 1519945200 2018.03.01 23:00 1.06973000 1.06955000 1.06929000 1.07002000 1.06972920 0.00047500 954 1519946100 2018.03.01 23:15 1.06959000 1.06979000 1.06925000 1.07001000 1.06973499 0.00045379 549 1519947000 2018.03.01 23:30 1.06977000 1.06924000 1.06912000 1.06982000 1.06968785 0.00040255 500 1519947900 2018.03.01 23:45 1.06924000 1.06973000 1.06905000 1.06992000 1.06969187 0.00037540 506 1519948800 2018.03.02 00:00 1.06898000 1.06986000 1.06891000 1.07016000 1.06970788 0.00037970 144 1519949700 2018.03.02 00:15 1.06980000 1.06934000 1.06919000 1.06995000 1.06967284 0.00037000 112 1519950600 2018.03.02 00:30 1.06937000 1.06861000 1.06861000 1.06976000 1.06957162 0.00039580 589 1519951500 2018.03.02 00:45 1.06863000 1.06914000 1.06817000 1.06942000 1.06953051 0.00039125 921 1519952400 2018.03.02 01:00 1.06911000 1.06865000 1.06840000 1.06926000 1.06944665 0.00041452 718 1519953300 2018.03.02 01:15 1.06866000 1.06867000 1.06849000 1.06896000 1.06937269 0.00043282 373 1519954200 2018.03.02 01:30 1.06866000 1.06915000 1.06835000 1.06921000 1.06935148 0.00043291 381 1519955100 2018.03.02 01:45 1.06917000 1.06925000 1.06845000 1.06935000 1.06934181 0.00042507 845 1519956000 2018.03.02 02:00 1.06923000 1.06885000 1.06884000 1.06943000 1.06929497 0.00043453 932 1519956900 2018.03.02 02:15 1.06883000 1.06902000 1.06824000 1.06915000 1.06926879 0.00043916 890 1519957800 2018.03.02 02:30 1.06902000 1.06929000 1.06902000 1.06945000 1.06927081 0.00042878 1092 1519958700 2018.03.02 02:45 1.06929000 1.06922000 1.06902000 1.06938000 1.06926597 0.00042425 1093 1519959600 2018.03.02 03:00 1.06922000 1.06849000 1.06836000 1.06922000 1.06919207 0.00043559 1228 1519960500 2018.03.02 03:15 1.06849000 1.06773000 1.06758000 1.06863000 1.06905282 0.00051438 1285 1519961400 2018.03.02 03:30 1.06773000 1.06781000 1.06765000 1.06835000 1.06893446 0.00059458 1301 1519962300 2018.03.02 03:45 1.06782000 1.06725000 1.06723000 1.06802000 1.06877403 0.00069907 1869 1519963200 2018.03.02 04:00 1.06727000 1.06702000 1.06695000 1.06744000 1.06860698 0.00080675 1490 1519964100 2018.03.02 04:15 1.06702000 1.06760000 1.06700000 1.06780000 1.06851108 0.00081107 1190 1519965000 2018.03.02 04:30 1.06758000 1.06743000 1.06701000 1.06770000 1.06840812 0.00084838 1526 1519965900 2018.03.02 04:45 1.06741000 1.06735000 1.06709000 1.06776000 1.06830735 0.00084517 1459 1519966800 2018.03.02 05:00 1.06735000 1.06703000 1.06693000 1.06745000 1.06818569 0.00083626 1225 1519967700 2018.03.02 05:15 1.06702000 1.06687000 1.06670000 1.06710000 1.06806039 0.00086251 848 1519968600 2018.03.02 05:30 1.06686000 1.06653000 1.06649000 1.06721000 1.06791464 0.00094012 925 1519969500 2018.03.02 05:45 1.06653000 1.06678000 1.06632000 1.06681000 1.06780658 0.00095033 753 1519970400 2018.03.02 06:00 1.06677000 1.06643000 1.06615000 1.06682000 1.06767548 0.00100049 1209 1519971300 2018.03.02 06:15 1.06641000 1.06653000 1.06607000 1.06655000 1.06756638 0.00102575 844 1519972200 2018.03.02 06:30 1.06655000 1.06640000 1.06621000 1.06664000 1.06745530 0.00101212 480 1519973100 2018.03.02 06:45 1.06641000 1.06664000 1.06633000 1.06664000 1.06737765 0.00095480 425 1519974000 2018.03.02 07:00 1.06663000 1.06701000 1.06661000 1.06723000 1.06734264 0.00090239 819 1519974900 2018.03.02 07:15 1.06699000 1.06704000 1.06694000 1.06724000 1.06731381 0.00082333 518 1519975800 2018.03.02 07:30 1.06704000 1.06708000 1.06677000 1.06724000 1.06729155 0.00069376 737 1519976700 2018.03.02 07:45 1.06709000 1.06700000 1.06680000 1.06747000 1.06726378 0.00053833 1898 1519977600 2018.03.02 08:00 1.06700000 1.06715000 1.06685000 1.06744000 1.06725294 0.00045869 1449 1519978500 2018.03.02 08:15 1.06716000 1.06738000 1.06698000 1.06779000 1.06726504 0.00045354 1158 1519979400 2018.03.02 08:30 1.06738000 1.06808000 1.06734000 1.06809000 1.06734266 0.00051630 1232 1519980300 2018.03.02 08:45 1.06807000 1.06755000 1.06740000 1.06813000 1.06736241 0.00052956 872 1519981200 2018.03.02 09:00 1.06756000 1.06838000 1.06752000 1.06844000 1.06745932 0.00061974 1570 1519982100 2018.03.02 09:15 1.06840000 1.06785000 1.06777000 1.06853000 1.06749653 0.00064571 1598 1519983000 2018.03.02 09:30 1.06786000 1.06755000 1.06745000 1.06790000 1.06750162 0.00064855 1493 1519983900 2018.03.02 09:45 1.06756000 1.06765000 1.06753000 1.06806000 1.06751575 0.00065635 1451 1519984800 2018.03.02 10:00 1.06764000 1.06758000 1.06738000 1.06772000 1.06752187 0.00065071 1870 1519985700 2018.03.02 10:15 1.06755000 1.06765000 1.06736000 1.06806000 1.06753407 0.00064085 1683 1519986600 2018.03.02 10:30 1.06766000 1.06746000 1.06744000 1.06806000 1.06752702 0.00059727 1374 1519987500 2018.03.02 10:45 1.06746000 1.06774000 1.06728000 1.06797000 1.06754730 0.00058345 1254 1519988400 2018.03.02 11:00 1.06774000 1.06789000 1.06754000 1.06820000 1.06757994 0.00054389 1563 1519989300 2018.03.02 11:15 1.06788000 1.06760000 1.06757000 1.06819000 1.06758185 0.00049121 1365 1519990200 2018.03.02 11:30 1.06763000 1.06737000 1.06709000 1.06774000 1.06756167 0.00041242 1288 1519991100 2018.03.02 11:45 1.06736000 1.06887000 1.06736000 1.06895000 1.06768628 0.00046975 1604 1519992000 2018.03.02 12:00 1.06884000 1.06893000 1.06858000 1.06911000 1.06780473 0.00053693 1338 1519992900 2018.03.02 12:15 1.06893000 1.06932000 1.06880000 1.06949000 1.06794904 0.00062840 1740 1519993800 2018.03.02 12:30 1.06932000 1.07027000 1.06932000 1.07031000 1.06817008 0.00081789 1698 1519994700 2018.03.02 12:45 1.07026000 1.07175000 1.06989000 1.07209000 1.06851103 0.00115604 2339 1519995600 2018.03.02 13:00 1.07175000 1.07233000 1.07140000 1.07260000 1.06887474 0.00146371 3254 1519996500 2018.03.02 13:15 1.07232000 1.07228000 1.07225000 1.07337000 1.06919905 0.00168101 2114 1519997400 2018.03.02 13:30 1.07228000 1.07188000 1.07144000 1.07242000 1.06945438 0.00182839 2134 1519998300 2018.03.02 13:45 1.07188000 1.07159000 1.07124000 1.07215000 1.06965777 0.00189116 1741 1519999200 2018.03.02 14:00 1.07161000 1.07204000 1.07151000 1.07254000 1.06988465 0.00200037 1920 1520000100 2018.03.02 14:15 1.07206000 1.07235000 1.07159000 1.07244000 1.07011944 0.00208130 1659 1520001000 2018.03.02 14:30 1.07234000 1.07124000 1.07087000 1.07259000 1.07022616 0.00204148 1692 1520001900 2018.03.02 14:45 1.07124000 1.07109000 1.07048000 1.07135000 1.07030843 0.00198491 1774 1520002800 2018.03.02 15:00 1.07107000 1.07111000 1.07066000 1.07130000 1.07038477 0.00190969 2113 1520003700 2018.03.02 15:15 1.07110000 1.07036000 1.07023000 1.07122000 1.07038241 0.00180887 1616 1520004600 2018.03.02 15:30 1.07036000 1.06991000 1.06948000 1.07040000 1.07033742 0.00168831 2045 1520005500 2018.03.02 15:45 1.06989000 1.07090000 1.06986000 1.07112000 1.07039100 0.00158722 2401 1520006400 2018.03.02 16:00 1.07091000 1.07056000 1.07046000 1.07098000 1.07040710 0.00148387 2000 1520007300 2018.03.02 16:15 1.07056000 1.07070000 1.07043000 1.07085000 1.07043499 0.00133949 2208 1520008200 2018.03.02 16:30 1.07071000 1.07005000 1.06994000 1.07099000 1.07039833 0.00116861 3611 1520009100 2018.03.02 16:45 1.07004000 1.06975000 1.06945000 1.07011000 1.07033658 0.00115680 2669 1520010000 2018.03.02 17:00 1.06973000 1.07051000 1.06968000 1.07053000 1.07035310 0.00110414 3093 1520010900 2018.03.02 17:15 1.07053000 1.07018000 1.07003000 1.07061000 1.07033661 0.00109099 2517 1520011800 2018.03.02 17:30 1.07017000 1.07056000 1.06995000 1.07066000 1.07035789 0.00107812 3737 1520012700 2018.03.02 17:45 1.07054000 1.07025000 1.06993000 1.07069000 1.07034761 0.00103873 2945 1520013600 2018.03.02 18:00 1.07026000 1.07084000 1.07019000 1.07103000 1.07039451 0.00091884 3214 1520014500 2018.03.02 18:15 1.07083000 1.07113000 1.07065000 1.07131000 1.07046455 0.00079666 2618 1520015400 2018.03.02 18:30 1.07113000 1.07165000 1.07107000 1.07186000 1.07057745 0.00073011 1837 1520016300 2018.03.02 18:45 1.07165000 1.07186000 1.07160000 1.07220000 1.07069960 0.00071547 2087 1520017200 2018.03.02 19:00 1.07186000 1.07279000 1.07166000 1.07279000 1.07089869 0.00077754 1743 1520018100 2018.03.02 19:15 1.07281000 1.07275000 1.07257000 1.07301000 1.07107500 0.00083540 1647 1520019000 2018.03.02 19:30 1.07276000 1.07292000 1.07253000 1.07316000 1.07125072 0.00096242 1730 1520019900 2018.03.02 19:45 1.07294000 1.07331000 1.07287000 1.07346000 1.07144684 0.00111032 1561 1520020800 2018.03.02 20:00 1.07331000 1.07299000 1.07296000 1.07354000 1.07159381 0.00120033 1189 1520021700 2018.03.02 20:15 1.07300000 1.07216000 1.07215000 1.07303000 1.07164773 0.00119019 1132 1520022600 2018.03.02 20:30 1.07214000 1.07197000 1.07187000 1.07259000 1.07167842 0.00113465 1265 1520023500 2018.03.02 20:45 1.07200000 1.07240000 1.07197000 1.07250000 1.07174714 0.00114761 1064 1520024400 2018.03.02 21:00 1.07240000 1.07274000 1.07235000 1.07285000 1.07184170 0.00115639 1029 1520025300 2018.03.02 21:15 1.07275000 1.07256000 1.07232000 1.07283000 1.07191011 0.00115162 1154 1520026200 2018.03.02 21:30 1.07254000 1.07255000 1.07235000 1.07273000 1.07197105 0.00109162 809 1520027100 2018.03.02 21:45 1.07255000 1.07196000 1.07195000 1.07260000 1.07197000 0.00097203 812 1520028000 2018.03.02 22:00 1.07196000 1.07173000 1.07164000 1.07211000 1.07194714 0.00091730 1169 1520028900 2018.03.02 22:15 1.07171000 1.07189000 1.07167000 1.07201000 1.07194170 0.00082863 1140 1520029800 2018.03.02 22:30 1.07188000 1.07232000 1.07185000 1.07235000 1.07197773 0.00076514 924 1520030700 2018.03.02 22:45 1.07233000 1.07236000 1.07209000 1.07247000 1.07201414 0.00065225 1068 1520031600 2018.03.02 23:00 1.07235000 1.07280000 1.07184000 1.07286000 1.07208898 0.00058643 544 1520032500 2018.03.02 23:15 1.07279000 1.07252000 1.07251000 1.07292000 1.07213003 0.00053143 446 1520033400 2018.03.02 23:30 1.07252000 1.07245000 1.07231000 1.07264000 1.07216050 0.00050730 241 1520034300 2018.03.02 23:45 1.07245000 1.07228000 1.07218000 1.07269000 1.07217188 0.00049657 296 1520208000 2018.03.05 00:00 1.07125000 1.07244000 1.07001000 1.07265000 1.07219742 0.00046612 1060 1520208900 2018.03.05 00:15 1.07253000 1.07220000 1.07163000 1.07259000 1.07219766 0.00044931 283 1520209800 2018.03.05 00:30 1.07211000 1.07219000 1.07179000 1.07240000 1.07219693 0.00041962 554 1520210700 2018.03.05 00:45 1.07215000 1.07236000 1.07178000 1.07253000 1.07221246 0.00033340 1194 1520211600 2018.03.05 01:00 1.07239000 1.07208000 1.07199000 1.07261000 1.07219985 0.00029003 661 1520212500 2018.03.05 01:15 1.07208000 1.07131000 1.07082000 1.07212000 1.07211510 0.00037450 1360 1520213400 2018.03.05 01:30 1.07133000 1.07174000 1.07130000 1.07202000 1.07207938 0.00039587 931 1520214300 2018.03.05 01:45 1.07175000 1.07250000 1.07175000 1.07280000 1.07211944 0.00038527 964 1520215200 2018.03.05 02:00 1.07242000 1.07226000 1.07202000 1.07293000 1.07213282 0.00035710 1254 1520216100 2018.03.05 02:15 1.07227000 1.07244000 1.07179000 1.07266000 1.07216208 0.00034486 1127 1520217000 2018.03.05 02:30 1.07242000 1.07362000 1.07224000 1.07378000 1.07230093 0.00045420 1055 1520217900 2018.03.05 02:45 1.07360000 1.07389000 1.07312000 1.07393000 1.07245227 0.00057362 896 1520218800 2018.03.05 03:00 1.07389000 1.07292000 1.07284000 1.07389000 1.07249681 0.00056391 1253 1520219700 2018.03.05 03:15 1.07291000 1.07281000 1.07257000 1.07308000 1.07252664 0.00055382 842 1520220600 2018.03.05 03:30 1.07281000 1.07346000 1.07275000 1.07359000 1.07261553 0.00059596 1043 1520221500 2018.03.05 03:45 1.07345000 1.07261000 1.07257000 1.07359000 1.07261501 0.00059316 799 1520222400 2018.03.05 04:00 1.07259000 1.07316000 1.07238000 1.07317000 1.07266691 0.00061088 1175 1520223300 2018.03.05 04:15 1.07316000 1.07345000 1.07309000 1.07369000 1.07274149 0.00064578 1028 1520224200 2018.03.05 04:30 1.07343000 1.07396000 1.07264000 1.07438000 1.07285754 0.00071682 1542 1520225100 2018.03.05 04:45 1.07396000 1.07366000 1.07344000 1.07406000 1.07293396 0.00074241 1329 1520226000 2018.03.05 05:00 1.07365000 1.07332000 1.07307000 1.07378000 1.07297073 0.00074689 933 1520226900 2018.03.05 05:15 1.07334000 1.07345000 1.07299000 1.07369000 1.07301637 0.00074288 918 1520227800 2018.03.05 05:30 1.07345000 1.07334000 1.07317000 1.07372000 1.07304720 0.00072803 900 1520228700 2018.03.05 05:45 1.07332000 1.07313000 1.07298000 1.07341000 1.07305508 0.00071293 834 1520229600 2018.03.05 06:00 1.07312000 1.07325000 1.07280000 1.07330000 1.07307365 0.00068154 1073 1520230500 2018.03.05 06:15 1.07326000 1.07304000 1.07290000 1.07326000 1.07307044 0.00055607 712 1520231400 2018.03.05 06:30 1.07299000 1.07316000 1.07287000 1.07326000 1.07307897 0.00046847 860 1520232300 2018.03.05 06:45 1.07316000 1.07291000 1.07269000 1.07317000 1.07306288 0.00045610 938 1520233200 2018.03.05 07:00 1.07291000 1.07329000 1.07273000 1.07332000 1.07308451 0.00041356 1113 1520234100 2018.03.05 07:15 1.07328000 1.07320000 1.07310000 1.07355000 1.07309551 0.00038304 638 1520235000 2018.03.05 07:30 1.07319000 1.07324000 1.07309000 1.07351000 1.07310927 0.00036000 752 1520235900 2018.03.05 07:45 1.07324000 1.07345000 1.07305000 1.07371000 1.07314172 0.00031219 1276 1520236800 2018.03.05 08:00 1.07346000 1.07352000 1.07317000 1.07365000 1.07317775 0.00030688 992 1520237700 2018.03.05 08:15 1.07351000 1.07339000 1.07331000 1.07371000 1.07319796 0.00029181 1059 1520238600 2018.03.05 08:30 1.07340000 1.07329000 1.07324000 1.07353000 1.07320673 0.00028389 1430 1520239500 2018.03.05 08:45 1.07330000 1.07342000 1.07300000 1.07359000 1.07322704 0.00024577 1461 1520240400 2018.03.05 09:00 1.07341000 1.07231000 1.07217000 1.07341000 1.07313970 0.00034739 2880 1520241300 2018.03.05 09:15 1.07231000 1.07304000 1.07231000 1.07309000 1.07313021 0.00034482 3260 1520242200 2018.03.05 09:30 1.07304000 1.07258000 1.07233000 1.07325000 1.07307781 0.00033108 1908 1520243100 2018.03.05 09:45 1.07261000 1.07316000 1.07252000 1.07318000 1.07308563 0.00030258 2073 1520244000 2018.03.05 10:00 1.07315000 1.07344000 1.07314000 1.07394000 1.07311938 0.00029970 2237 1520244900 2018.03.05 10:15 1.07338000 1.07388000 1.07327000 1.07394000 1.07319182 0.00032643 2349 1520245800 2018.03.05 10:30 1.07389000 1.07393000 1.07372000 1.07453000 1.07326212 0.00036342 2067 1520246700 2018.03.05 10:45 1.07393000 1.07358000 1.07353000 1.07429000 1.07329240 0.00037102 2510 1520247600 2018.03.05 11:00 1.07354000 1.07326000 1.07295000 1.07366000 1.07328931 0.00037067 1604 1520248500 2018.03.05 11:15 1.07325000 1.07318000 1.07299000 1.07368000 1.07327890 0.00036663 1164 1520249400 2018.03.05 11:30 1.07317000 1.07330000 1.07293000 1.07341000 1.07328091 0.00036576 1403 1520250300 2018.03.05 11:45 1.07331000 1.07295000 1.07294000 1.07334000 1.07324940 0.00036429 1207 1520251200 2018.03.05 12:00 1.07297000 1.07294000 1.07289000 1.07323000 1.07321993 0.00037215 1219 1520252100 2018.03.05 12:15 1.07292000 1.07294000 1.07285000 1.07311000 1.07319327 0.00037970 1311 1520253000 2018.03.05 12:30 1.07295000 1.07232000 1.07229000 1.07299000 1.07311010 0.00043501 1388 1520253900 2018.03.05 12:45 1.07233000 1.07235000 1.07220000 1.07267000 1.07303771 0.00047092 1352 1520254800 2018.03.05 13:00 1.07235000 1.07179000 1.07148000 1.07244000 1.07291888 0.00055282 1232 1520255700 2018.03.05 13:15 1.07179000 1.07148000 1.07125000 1.07179000 1.07278184 0.00065365 1166 1520256600 2018.03.05 13:30 1.07148000 1.07157000 1.07137000 1.07175000 1.07266643 0.00072227 1209 1520257500 2018.03.05 13:45 1.07157000 1.07173000 1.07149000 1.07201000 1.07257725 0.00075266 1403 1520258400 2018.03.05 14:00 1.07169000 1.07186000 1.07164000 1.07221000 1.07250894 0.00078666 1664 1520259300 2018.03.05 14:15 1.07188000 1.07149000 1.07147000 1.07209000 1.07241190 0.00083697 1396 1520260200 2018.03.05 14:30 1.07150000 1.07168000 1.07139000 1.07183000 1.07234219 0.00087336 1288 1520261100 2018.03.05 14:45 1.07168000 1.07158000 1.07153000 1.07189000 1.07226960 0.00089197 1036 1520262000 2018.03.05 15:00 1.07156000 1.07164000 1.07136000 1.07174000 1.07220964 0.00088027 1192 1520262900 2018.03.05 15:15 1.07164000 1.07140000 1.07139000 1.07179000 1.07213253 0.00083397 721 1520263800 2018.03.05 15:30 1.07140000 1.07111000 1.07110000 1.07166000 1.07203515 0.00078123 1257 1520264700 2018.03.05 15:45 1.07110000 1.07097000 1.07083000 1.07125000 1.07193370 0.00075266 925 1520265600 2018.03.05 16:00 1.07095000 1.07148000 1.07077000 1.07155000 1.07189049 0.00070385 1785 1520266500 2018.03.05 16:15 1.07146000 1.07114000 1.07106000 1.07153000 1.07181902 0.00066700 1700 1520267400 2018.03.05 16:30 1.07114000 1.07100000 1.07078000 1.07142000 1.07174102 0.00060610 2669 1520268300 2018.03.05 16:45 1.07100000 1.07091000 1.07080000 1.07121000 1.07166187 0.00056892 2069 1520269200 2018.03.05 17:00 1.07091000 1.07082000 1.07057000 1.07108000 1.07158169 0.00051769 2303 1520270100 2018.03.05 17:15 1.07082000 1.07129000 1.07065000 1.07138000 1.07155391 0.00041851 1966 1520271000 2018.03.05 17:30 1.07131000 1.07076000 1.07053000 1.07134000 1.07147830 0.00040018 2432 1520271900 2018.03.05 17:45 1.07078000 1.07093000 1.07077000 1.07134000 1.07142608 0.00035296 2297 1520272800 2018.03.05 18:00 1.07094000 1.07237000 1.07091000 1.07238000 1.07151598 0.00042706 3051 1520273700 2018.03.05 18:15 1.07237000 1.07242000 1.07213000 1.07272000 1.07160208 0.00049927 2509 1520274600 2018.03.05 18:30 1.07239000 1.07283000 1.07229000 1.07283000 1.07171902 0.00060750 1845 1520275500 2018.03.05 18:45 1.07283000 1.07288000 1.07268000 1.07307000 1.07182959 0.00070065 1750 1520276400 2018.03.05 19:00 1.07288000 1.07317000 1.07275000 1.07321000 1.07195725 0.00081073 1550 1520277300 2018.03.05 19:15 1.07315000 1.07334000 1.07299000 1.07341000 1.07208894 0.00091145 1361 1520278200 2018.03.05 19:30 1.07332000 1.07353000 1.07329000 1.07364000 1.07222618 0.00101502 1382 1520279100 2018.03.05 19:45 1.07353000 1.07390000 1.07352000 1.07409000 1.07238560 0.00113165 1423 1520280000 2018.03.05 20:00 1.07390000 1.07456000 1.07388000 1.07475000 1.07259268 0.00129424 1377 1520280900 2018.03.05 20:15 1.07457000 1.07415000 1.07413000 1.07464000 1.07274100 0.00136755 1000 1520281800 2018.03.05 20:30 1.07415000 1.07400000 1.07389000 1.07418000 1.07286090 0.00138967 1046 1520282700 2018.03.05 20:45 1.07400000 1.07398000 1.07371000 1.07408000 1.07296748 0.00138169 973 1520283600 2018.03.05 21:00 1.07398000 1.07435000 1.07390000 1.07460000 1.07309915 0.00141554 759 1520284500 2018.03.05 21:15 1.07435000 1.07453000 1.07428000 1.07459000 1.07323542 0.00142061 743 1520285400 2018.03.05 21:30 1.07449000 1.07422000 1.07400000 1.07453000 1.07332919 0.00137100 1159 1520286300 2018.03.05 21:45 1.07422000 1.07396000 1.07391000 1.07428000 1.07338927 0.00127989 787 1520287200 2018.03.05 22:00 1.07391000 1.07408000 1.07391000 1.07429000 1.07345505 0.00116315 720 1520288100 2018.03.05 22:15 1.07406000 1.07439000 1.07392000 1.07450000 1.07354410 0.00108483 657 1520289000 2018.03.05 22:30 1.07439000 1.07427000 1.07423000 1.07456000 1.07361323 0.00090204 597 1520289900 2018.03.05 22:45 1.07425000 1.07455000 1.07416000 1.07457000 1.07370245 0.00069053 657 1520290800 2018.03.05 23:00 1.07456000 1.07443000 1.07418000 1.07458000 1.07377174 0.00062860 470 1520291700 2018.03.05 23:15 1.07445000 1.07445000 1.07438000 1.07459000 1.07383633 0.00055158 200 1520292600 2018.03.05 23:30 1.07445000 1.07431000 1.07421000 1.07445000 1.07388144 0.00049735 581 1520293500 2018.03.05 23:45 1.07427000 1.07459000 1.07412000 1.07460000 1.07394893 0.00043846 620 1520294400 2018.03.06 00:00 1.07430000 1.07449000 1.07421000 1.07456000 1.07400046 0.00039104 57 1520295300 2018.03.06 00:15 1.07442000 1.07453000 1.07433000 1.07461000 1.07405089 0.00034805 90 1520296200 2018.03.06 00:30 1.07453000 1.07408000 1.07389000 1.07454000 1.07405366 0.00032602 343 1520297100 2018.03.06 00:45 1.07406000 1.07452000 1.07383000 1.07461000 1.07409807 0.00030679 850 1520298000 2018.03.06 01:00 1.07452000 1.07442000 1.07423000 1.07462000 1.07412873 0.00027617 675 1520298900 2018.03.06 01:15 1.07442000 1.07474000 1.07442000 1.07483000 1.07418695 0.00027055 431 1520299800 2018.03.06 01:30 1.07477000 1.07468000 1.07456000 1.07496000 1.07423391 0.00026042 573 1520300700 2018.03.06 01:45 1.07467000 1.07483000 1.07461000 1.07497000 1.07429068 0.00025366 561 1520301600 2018.03.06 02:00 1.07481000 1.07465000 1.07461000 1.07517000 1.07432490 0.00024869 835 1520302500 2018.03.06 02:15 1.07465000 1.07551000 1.07458000 1.07660000 1.07443777 0.00032644 2069 1520303400 2018.03.06 02:30 1.07551000 1.07441000 1.07406000 1.07567000 1.07443512 0.00032333 1846 1520304300 2018.03.06 02:45 1.07441000 1.07470000 1.07428000 1.07511000 1.07446035 0.00030420 1401 1520305200 2018.03.06 03:00 1.07468000 1.07547000 1.07465000 1.07554000 1.07455651 0.00034419 1411 1520306100 2018.03.06 03:15 1.07547000 1.07573000 1.07517000 1.07591000 1.07466827 0.00041654 1260 1520307000 2018.03.06 03:30 1.07573000 1.07636000 1.07548000 1.07653000 1.07482938 0.00054868 1665 1520307900 2018.03.06 03:45 1.07636000 1.07584000 1.07572000 1.07642000 1.07492563 0.00059666 1072 1520308800 2018.03.06 04:00 1.07585000 1.07573000 1.07563000 1.07614000 1.07500224 0.00062094 949 1520309700 2018.03.06 04:15 1.07573000 1.07514000 1.07506000 1.07605000 1.07501536 0.00061087 836 1520310600 2018.03.06 04:30 1.07514000 1.07523000 1.07491000 1.07547000 1.07503580 0.00059359 733 1520311500 2018.03.06 04:45 1.07523000 1.07586000 1.07521000 1.07586000 1.07511430 0.00061720 892 1520312400 2018.03.06 05:00 1.07585000 1.07604000 1.07550000 1.07615000 1.07520246 0.00064066 944 1520313300 2018.03.06 05:15 1.07604000 1.07526000 1.07522000 1.07612000 1.07520794 0.00062330 1141 1520314200 2018.03.06 05:30 1.07528000 1.07553000 1.07454000 1.07589000 1.07523861 0.00057403 1457 1520315100 2018.03.06 05:45 1.07553000 1.07532000 1.07511000 1.07563000 1.07524636 0.00055096 729 1520316000 2018.03.06 06:00 1.07533000 1.07467000 1.07441000 1.07549000 1.07519147 0.00054155 750 1520316900 2018.03.06 06:15 1.07470000 1.07501000 1.07455000 1.07529000 1.07517419 0.00053733 535 1520317800 2018.03.06 06:30 1.07501000 1.07483000 1.07478000 1.07538000 1.07514141 0.00054051 533 1520318700 2018.03.06 06:45 1.07483000 1.07438000 1.07438000 1.07483000 1.07506889 0.00058494 852 1520319600 2018.03.06 07:00 1.07439000 1.07458000 1.07437000 1.07492000 1.07502233 0.00060594 796 1520320500 2018.03.06 07:15 1.07457000 1.07383000 1.07357000 1.07457000 1.07490878 0.00069188 737 1520321400 2018.03.06 07:30 1.07384000 1.07351000 1.07343000 1.07416000 1.07477556 0.00080397 853 1520322300 2018.03.06 07:45 1.07351000 1.07334000 1.07327000 1.07378000 1.07463884 0.00092297 998 1520323200 2018.03.06 08:00 1.07334000 1.07350000 1.07313000 1.07369000 1.07453038 0.00098434 716 1520324100 2018.03.06 08:15 1.07350000 1.07330000 1.07314000 1.07368000 1.07441320 0.00103167 737 1520325000 2018.03.06 08:30 1.07332000 1.07378000 1.07331000 1.07385000 1.07435290 0.00096810 948 1520325900 2018.03.06 08:45 1.07375000 1.07374000 1.07345000 1.07407000 1.07429452 0.00093865 1166 1520326800 2018.03.06 09:00 1.07372000 1.07330000 1.07311000 1.07382000 1.07419981 0.00093638 1143 1520327700 2018.03.06 09:15 1.07330000 1.07278000 1.07261000 1.07337000 1.07406459 0.00100150 1801 1520328600 2018.03.06 09:30 1.07279000 1.07258000 1.07244000 1.07307000 1.07392320 0.00105815 1450 1520329500 2018.03.06 09:45 1.07257000 1.07280000 1.07222000 1.07289000 1.07381623 0.00102241 1483 1520330400 2018.03.06 10:00 1.07280000 1.07254000 1.07230000 1.07295000 1.07369468 0.00096005 1431 1520331300 2018.03.06 10:15 1.07254000 1.07242000 1.07218000 1.07263000 1.07357328 0.00095790 1091 1520332200 2018.03.06 10:30 1.07242000 1.07197000 1.07192000 1.07246000 1.07342059 0.00094281 1153 1520333100 2018.03.06 10:45 1.07197000 1.07184000 1.07163000 1.07226000 1.07327006 0.00092758 1428 1520334000 2018.03.06 11:00 1.07184000 1.07133000 1.07105000 1.07197000 1.07308529 0.00099196 1394 1520334900 2018.03.06 11:15 1.07133000 1.07158000 1.07124000 1.07169000 1.07294193 0.00096738 1267 1520335800 2018.03.06 11:30 1.07158000 1.07145000 1.07130000 1.07160000 1.07279984 0.00094073 1215 1520336700 2018.03.06 11:45 1.07147000 1.07116000 1.07116000 1.07157000 1.07264367 0.00095318 1411 1520337600 2018.03.06 12:00 1.07117000 1.07142000 1.07111000 1.07166000 1.07252713 0.00089517 1459 1520338500 2018.03.06 12:15 1.07142000 1.07189000 1.07122000 1.07199000 1.07246645 0.00085938 1374 1520339400 2018.03.06 12:30 1.07190000 1.07161000 1.07156000 1.07197000 1.07238488 0.00084810 1090 1520340300 2018.03.06 12:45 1.07158000 1.07114000 1.07102000 1.07165000 1.07226632 0.00086407 1239 1520341200 2018.03.06 13:00 1.07114000 1.07137000 1.07070000 1.07138000 1.07218096 0.00084063 1823 1520342100 2018.03.06 13:15 1.07138000 1.07142000 1.07097000 1.07178000 1.07210848 0.00081693 2952 1520343000 2018.03.06 13:30 1.07142000 1.07072000 1.07056000 1.07200000 1.07197625 0.00077488 4196 1520343900 2018.03.06 13:45 1.07072000 1.07196000 1.07060000 1.07200000 1.07197470 0.00066676 2869 1520344800 2018.03.06 14:00 1.07199000 1.07218000 1.07168000 1.07251000 1.07199425 0.00060478 2944 1520345700 2018.03.06 14:15 1.07217000 1.07292000 1.07161000 1.07296000 1.07208242 0.00064585 2068 1520346600 2018.03.06 14:30 1.07292000 1.07272000 1.07241000 1.07300000 1.07214314 0.00067851 1497 1520347500 2018.03.06 14:45 1.07273000 1.07268000 1.07225000 1.07321000 1.07219427 0.00069949 3238 1520348400 2018.03.06 15:00 1.07267000 1.07220000 1.07209000 1.07284000 1.07219482 0.00069551 2639 1520349300 2018.03.06 15:15 1.07219000 1.07174000 1.07155000 1.07240000 1.07215150 0.00067542 2389 1520350200 2018.03.06 15:30 1.07175000 1.07192000 1.07157000 1.07207000 1.07212945 0.00066374 1673 1520351100 2018.03.06 15:45 1.07192000 1.07142000 1.07129000 1.07194000 1.07206189 0.00064317 2144 1520352000 2018.03.06 16:00 1.07142000 1.07152000 1.07101000 1.07170000 1.07201028 0.00061004 1914 1520352900 2018.03.06 16:15 1.07152000 1.07160000 1.07145000 1.07193000 1.07197120 0.00059384 1858 1520353800 2018.03.06 16:30 1.07160000 1.07127000 1.07107000 1.07171000 1.07190442 0.00058106 2541 1520354700 2018.03.06 16:45 1.07126000 1.07090000 1.07079000 1.07142000 1.07180876 0.00057978 2300 1520355600 2018.03.06 17:00 1.07090000 1.07112000 1.07048000 1.07114000 1.07174317 0.00058678 2849 1520356500 2018.03.06 17:15 1.07112000 1.07193000 1.07099000 1.07199000 1.07176096 0.00058841 2073 1520357400 2018.03.06 17:30 1.07193000 1.07242000 1.07186000 1.07251000 1.07182373 0.00060924 1877 1520358300 2018.03.06 17:45 1.07240000 1.07091000 1.07076000 1.07249000 1.07173670 0.00061935 3519 1520359200 2018.03.06 18:00 1.07089000 1.07120000 1.07075000 1.07143000 1.07168559 0.00062767 3438 1520360100 2018.03.06 18:15 1.07120000 1.07120000 1.07059000 1.07131000 1.07163934 0.00063887 3254 1520361000 2018.03.06 18:30 1.07120000 1.07093000 1.07076000 1.07121000 1.07157179 0.00063938 2100 1520361900 2018.03.06 18:45 1.07092000 1.07099000 1.07070000 1.07114000 1.07151638 0.00065894 1464 1520362800 2018.03.06 19:00 1.07101000 1.07087000 1.07072000 1.07111000 1.07145482 0.00067081 1588 1520363700 2018.03.06 19:15 1.07088000 1.07095000 1.07065000 1.07097000 1.07140674 0.00060366 1159 1520364600 2018.03.06 19:30 1.07096000 1.07108000 1.07046000 1.07121000 1.07137562 0.00053545 1307 1520365500 2018.03.06 19:45 1.07108000 1.07169000 1.07103000 1.07174000 1.07140556 0.00045434 1837 1520366400 2018.03.06 20:00 1.07169000 1.07175000 1.07151000 1.07189000 1.07143837 0.00042916 1213 1520367300 2018.03.06 20:15 1.07177000 1.07195000 1.07171000 1.07205000 1.07148709 0.00044798 978 1520368200 2018.03.06 20:30 1.07196000 1.07211000 1.07178000 1.07218000 1.07154642 0.00047507 973 1520369100 2018.03.06 20:45 1.07211000 1.07166000 1.07157000 1.07217000 1.07155724 0.00047830 1035 1520370000 2018.03.06 21:00 1.07166000 1.07188000 1.07164000 1.07199000 1.07158797 0.00049322 721 1520370900 2018.03.06 21:15 1.07187000 1.07193000 1.07175000 1.07208000 1.07162055 0.00050990 803 1520371800 2018.03.06 21:30 1.07193000 1.07191000 1.07186000 1.07220000 1.07164812 0.00051688 709 1520372700 2018.03.06 21:45 1.07191000 1.07201000 1.07167000 1.07201000 1.07168258 0.00050541 697 1520373600 2018.03.06 22:00 1.07198000 1.07171000 1.07162000 1.07205000 1.07168519 0.00049023 707 1520374500 2018.03.06 22:15 1.07171000 1.07196000 1.07162000 1.07198000 1.07171136 0.00049858 559 1520375400 2018.03.06 22:30 1.07196000 1.07209000 1.07180000 1.07222000 1.07174742 0.00049434 574 1520376300 2018.03.06 22:45 1.07210000 1.07218000 1.07192000 1.07239000 1.07178862 0.00048198 939 1520377200 2018.03.06 23:00 1.07219000 1.07220000 1.07188000 1.07226000 1.07182780 0.00048543 445 1520378100 2018.03.06 23:15 1.07220000 1.07250000 1.07210000 1.07259000 1.07189182 0.00050670 254 1520379000 2018.03.06 23:30 1.07247000 1.07270000 1.07243000 1.07279000 1.07196879 0.00051214 488 1520379900 2018.03.06 23:45 1.07271000 1.07304000 1.07258000 1.07310000 1.07207081 0.00054265 278 1520380800 2018.03.07 00:00 1.07323000 1.07214000 1.07182000 1.07324000 1.07207740 0.00047324 231 1520381700 2018.03.07 00:15 1.07222000 1.07218000 1.07193000 1.07263000 1.07208717 0.00040235 284 1520382600 2018.03.07 00:30 1.07218000 1.07148000 1.07114000 1.07254000 1.07202934 0.00035923 635 1520383500 2018.03.07 00:45 1.07144000 1.07135000 1.07073000 1.07177000 1.07196465 0.00038920 1532 1520384400 2018.03.07 01:00 1.07137000 1.06941000 1.06912000 1.07138000 1.07172135 0.00071604 3341 1520385300 2018.03.07 01:15 1.06941000 1.06964000 1.06922000 1.07026000 1.07152312 0.00089373 972 1520386200 2018.03.07 01:30 1.06964000 1.06849000 1.06845000 1.06988000 1.07123425 0.00117587 1631 1520387100 2018.03.07 01:45 1.06849000 1.06917000 1.06789000 1.06929000 1.07103766 0.00131500 1298 1520388000 2018.03.07 02:00 1.06914000 1.06795000 1.06768000 1.06923000 1.07074360 0.00155318 1700 1520388900 2018.03.07 02:15 1.06796000 1.06752000 1.06751000 1.06865000 1.07043659 0.00177857 1567 1520389800 2018.03.07 02:30 1.06752000 1.06898000 1.06650000 1.06905000 1.07029786 0.00182164 2146 1520390700 2018.03.07 02:45 1.06902000 1.06884000 1.06851000 1.06933000 1.07015902 0.00185209 1520 1520391600 2018.03.07 03:00 1.06885000 1.06857000 1.06812000 1.06911000 1.07000768 0.00189697 1739 1520392500 2018.03.07 03:15 1.06859000 1.06916000 1.06803000 1.06939000 1.06992695 0.00187791 1505 1520393400 2018.03.07 03:30 1.06919000 1.06944000 1.06897000 1.06966000 1.06988058 0.00182909 1496 1520394300 2018.03.07 03:45 1.06944000 1.06961000 1.06903000 1.06978000 1.06985481 0.00176152 1214 1520395200 2018.03.07 04:00 1.06965000 1.06999000 1.06958000 1.07024000 1.06986768 0.00168003 1357 1520396100 2018.03.07 04:15 1.06993000 1.07024000 1.06985000 1.07035000 1.06990314 0.00157328 1186 1520397000 2018.03.07 04:30 1.07024000 1.07049000 1.06963000 1.07072000 1.06995903 0.00145139 1623 1520397900 2018.03.07 04:45 1.07049000 1.07112000 1.07049000 1.07138000 1.07006960 0.00132258 1568 1520398800 2018.03.07 05:00 1.07111000 1.07116000 1.07049000 1.07117000 1.07017345 0.00129371 1787 1520399700 2018.03.07 05:15 1.07117000 1.07062000 1.07045000 1.07139000 1.07021598 0.00123600 1463 1520400600 2018.03.07 05:30 1.07062000 1.07058000 1.07003000 1.07117000 1.07025065 0.00122361 1737 1520401500 2018.03.07 05:45 1.07058000 1.07055000 1.07040000 1.07074000 1.07027916 0.00121677 953 1520402400 2018.03.07 06:00 1.07059000 1.07127000 1.07054000 1.07137000 1.07037352 0.00127114 825 1520403300 2018.03.07 06:15 1.07127000 1.07139000 1.07073000 1.07178000 1.07047033 0.00133015 1279 1520404200 2018.03.07 06:30 1.07139000 1.07137000 1.07134000 1.07168000 1.07055601 0.00131095 811 1520405100 2018.03.07 06:45 1.07137000 1.07138000 1.07123000 1.07145000 1.07063449 0.00132216 723 1520406000 2018.03.07 07:00 1.07137000 1.07077000 1.07070000 1.07158000 1.07064739 0.00118377 838 1520406900 2018.03.07 07:15 1.07077000 1.07052000 1.07037000 1.07086000 1.07063526 0.00095125 1049 1520407800 2018.03.07 07:30 1.07053000 1.07047000 1.07021000 1.07082000 1.07061952 0.00087256 1049 1520408700 2018.03.07 07:45 1.07046000 1.07054000 1.07040000 1.07075000 1.07061195 0.00077525 1113 1520409600 2018.03.07 08:00 1.07055000 1.07090000 1.07034000 1.07090000 1.07063938 0.00063188 1242 1520410500 2018.03.07 08:15 1.07088000 1.07076000 1.07038000 1.07104000 1.07065087 0.00053876 1569 1520411400 2018.03.07 08:30 1.07073000 1.07043000 1.07005000 1.07087000 1.07062983 0.00047142 1550 1520412300 2018.03.07 08:45 1.07042000 1.07033000 1.06996000 1.07062000 1.07060128 0.00042669 1504 1520413200 2018.03.07 09:00 1.07035000 1.07031000 1.07018000 1.07060000 1.07057354 0.00042095 1596 1520414100 2018.03.07 09:15 1.07032000 1.07075000 1.07032000 1.07097000 1.07059034 0.00040786 1844 1520415000 2018.03.07 09:30 1.07074000 1.07103000 1.07071000 1.07133000 1.07063222 0.00039832 1538 1520415900 2018.03.07 09:45 1.07103000 1.07176000 1.07077000 1.07177000 1.07073962 0.00041987 1343 1520416800 2018.03.07 10:00 1.07176000 1.07151000 1.07140000 1.07189000 1.07081299 0.00042960 1629 1520417700 2018.03.07 10:15 1.07151000 1.07155000 1.07131000 1.07183000 1.07088318 0.00044875 1447 1520418600 2018.03.07 10:30 1.07155000 1.07124000 1.07097000 1.07155000 1.07091717 0.00044759 1185 1520419500 2018.03.07 10:45 1.07124000 1.07134000 1.07116000 1.07153000 1.07095744 0.00044611 858 1520420400 2018.03.07 11:00 1.07134000 1.07236000 1.07129000 1.07248000 1.07109101 0.00053803 1358 1520421300 2018.03.07 11:15 1.07237000 1.07238000 1.07201000 1.07248000 1.07121377 0.00062018 1866 1520422200 2018.03.07 11:30 1.07238000 1.07223000 1.07213000 1.07247000 1.07131056 0.00067898 1654 1520423100 2018.03.07 11:45 1.07223000 1.07227000 1.07205000 1.07240000 1.07140193 0.00073510 1001 1520424000 2018.03.07 12:00 1.07227000 1.07246000 1.07207000 1.07253000 1.07150270 0.00078470 1156 1520424900 2018.03.07 12:15 1.07246000 1.07258000 1.07239000 1.07294000 1.07160530 0.00081566 1679 1520425800 2018.03.07 12:30 1.07259000 1.07316000 1.07257000 1.07318000 1.07175337 0.00088116 1857 1520426700 2018.03.07 12:45 1.07316000 1.07271000 1.07269000 1.07329000 1.07184448 0.00088560 1271 1520427600 2018.03.07 13:00 1.07270000 1.07253000 1.07248000 1.07285000 1.07190976 0.00088788 1455 1520428500 2018.03.07 13:15 1.07253000 1.07206000 1.07197000 1.07256000 1.07192407 0.00085332 881 1520429400 2018.03.07 13:30 1.07208000 1.07265000 1.07182000 1.07279000 1.07199321 0.00081023 1181 1520430300 2018.03.07 13:45 1.07264000 1.07227000 1.07221000 1.07287000 1.07201957 0.00072427 1406 1520431200 2018.03.07 14:00 1.07225000 1.07242000 1.07222000 1.07266000 1.07205771 0.00062015 1665 1520432100 2018.03.07 14:15 1.07239000 1.07272000 1.07221000 1.07277000 1.07212078 0.00055848 1319 1520433000 2018.03.07 14:30 1.07275000 1.07296000 1.07266000 1.07309000 1.07220071 0.00052161 1339 1520433900 2018.03.07 14:45 1.07296000 1.07286000 1.07280000 1.07315000 1.07226350 0.00052339 910 1520434800 2018.03.07 15:00 1.07287000 1.07233000 1.07222000 1.07293000 1.07226983 0.00049464 1478 1520435700 2018.03.07 15:15 1.07228000 1.07245000 1.07225000 1.07287000 1.07228699 0.00046502 2341 1520436600 2018.03.07 15:30 1.07244000 1.07212000 1.07176000 1.07257000 1.07227109 0.00040993 2341 1520437500 2018.03.07 15:45 1.07212000 1.07192000 1.07181000 1.07223000 1.07223765 0.00038134 1396 1520438400 2018.03.07 16:00 1.07192000 1.07221000 1.07179000 1.07241000 1.07223502 0.00038198 1684 1520439300 2018.03.07 16:15 1.07221000 1.07120000 1.07112000 1.07235000 1.07213644 0.00049168 1379 1520440200 2018.03.07 16:30 1.07119000 1.07276000 1.07116000 1.07294000 1.07219583 0.00047872 3539 1520441100 2018.03.07 16:45 1.07276000 1.07235000 1.07228000 1.07315000 1.07221051 0.00047249 2304 1520442000 2018.03.07 17:00 1.07235000 1.07304000 1.07211000 1.07327000 1.07228951 0.00046965 3638 1520442900 2018.03.07 17:15 1.07304000 1.07341000 1.07303000 1.07373000 1.07239622 0.00049417 4368 1520443800 2018.03.07 17:30 1.07343000 1.07401000 1.07300000 1.07415000 1.07254992 0.00056737 3240 1520444700 2018.03.07 17:45 1.07401000 1.07418000 1.07384000 1.07447000 1.07270516 0.00067458 3318 1520445600 2018.03.07 18:00 1.07419000 1.07362000 1.07359000 1.07450000 1.07279229 0.00071264 3266 1520446500 2018.03.07 18:15 1.07361000 1.07361000 1.07320000 1.07419000 1.07287017 0.00072556 3014 1520447400 2018.03.07 18:30 1.07361000 1.07362000 1.07324000 1.07402000 1.07294158 0.00075287 1988 1520448300 2018.03.07 18:45 1.07366000 1.07310000 1.07307000 1.07390000 1.07295667 0.00074073 2494 1520449200 2018.03.07 19:00 1.07311000 1.07273000 1.07262000 1.07318000 1.07293508 0.00073016 2373 1520450100 2018.03.07 19:15 1.07273000 1.07307000 1.07250000 1.07330000 1.07294793 0.00073033 1857 1520451000 2018.03.07 19:30 1.07307000 1.07294000 1.07273000 1.07312000 1.07294717 0.00073025 1154 1520451900 2018.03.07 19:45 1.07294000 1.07296000 1.07285000 1.07319000 1.07294840 0.00073011 951 1520452800 2018.03.07 20:00 1.07296000 1.07237000 1.07231000 1.07311000 1.07289331 0.00072564 856 1520453700 2018.03.07 20:15 1.07235000 1.07247000 1.07191000 1.07247000 1.07285300 0.00072567 1069 1520454600 2018.03.07 20:30 1.07244000 1.07233000 1.07214000 1.07264000 1.07280319 0.00072116 1093 1520455500 2018.03.07 20:45 1.07233000 1.07249000 1.07224000 1.07261000 1.07277336 0.00070288 1050 1520456400 2018.03.07 21:00 1.07247000 1.07277000 1.07247000 1.07304000 1.07277304 0.00069159 879 1520457300 2018.03.07 21:15 1.07277000 1.07305000 1.07277000 1.07333000 1.07279942 0.00058720 948 1520458200 2018.03.07 21:30 1.07305000 1.07335000 1.07293000 1.07359000 1.07285185 0.00057783 1038 1520459100 2018.03.07 21:45 1.07334000 1.07299000 1.07287000 1.07361000 1.07286501 0.00056192 2184 1520460000 2018.03.07 22:00 1.07296000 1.07357000 1.07282000 1.07368000 1.07293215 0.00055473 1433 1520460900 2018.03.07 22:15 1.07359000 1.07325000 1.07284000 1.07369000 1.07296242 0.00053913 947 1520461800 2018.03.07 22:30 1.07326000 1.07352000 1.07316000 1.07365000 1.07301553 0.00048949 950 1520462700 2018.03.07 22:45 1.07352000 1.07352000 1.07329000 1.07376000 1.07306357 0.00042653 577 1520463600 2018.03.07 23:00 1.07354000 1.07350000 1.07340000 1.07383000 1.07310514 0.00042185 548 1520464500 2018.03.07 23:15 1.07349000 1.07373000 1.07327000 1.07386000 1.07316465 0.00043918 363 1520465400 2018.03.07 23:30 1.07373000 1.07385000 1.07364000 1.07422000 1.07322992 0.00047071 542 1520466300 2018.03.07 23:45 1.07388000 1.07362000 1.07359000 1.07389000 1.07326707 0.00048894 218 1520467200 2018.03.08 00:00 1.07370000 1.07412000 1.07343000 1.07448000 1.07334830 0.00053181 161 1520468100 2018.03.08 00:15 1.07417000 1.07379000 1.07378000 1.07429000 1.07339037 0.00054968 117 1520469000 2018.03.08 00:30 1.07379000 1.07417000 1.07367000 1.07434000 1.07346462 0.00058791 417 1520469900 2018.03.08 00:45 1.07419000 1.07416000 1.07399000 1.07450000 1.07353084 0.00061577 988 1520470800 2018.03.08 01:00 1.07416000 1.07348000 1.07344000 1.07431000 1.07352600 0.00055726 1227 1520471700 2018.03.08 01:15 1.07348000 1.07407000 1.07347000 1.07410000 1.07357781 0.00052767 200 1520472600 2018.03.08 01:30 1.07404000 1.07421000 1.07392000 1.07449000 1.07363802 0.00047568 424 1520473500 2018.03.08 01:45 1.07421000 1.07398000 1.07392000 1.07421000 1.07367059 0.00040925 303 1520474400 2018.03.08 02:00 1.07398000 1.07406000 1.07391000 1.07449000 1.07370768 0.00036571 728 1520475300 2018.03.08 02:15 1.07406000 1.07385000 1.07384000 1.07435000 1.07372123 0.00033533 525 1520476200 2018.03.08 02:30 1.07385000 1.07507000 1.07385000 1.07587000 1.07384969 0.00043154 1423 1520477100 2018.03.08 02:45 1.07507000 1.07470000 1.07470000 1.07528000 1.07393067 0.00042668 698 1520478000 2018.03.08 03:00 1.07470000 1.07470000 1.07450000 1.07494000 1.07400394 0.00045290 851 1520478900 2018.03.08 03:15 1.07469000 1.07466000 1.07450000 1.07482000 1.07406642 0.00044482 907 1520479800 2018.03.08 03:30 1.07465000 1.07459000 1.07389000 1.07503000 1.07411628 0.00044343 1150 1520480700 2018.03.08 03:45 1.07458000 1.07432000 1.07415000 1.07461000 1.07413569 0.00042510 1119 1520481600 2018.03.08 04:00 1.07432000 1.07429000 1.07404000 1.07451000 1.07415038 0.00040109 1088 1520482500 2018.03.08 04:15 1.07428000 1.07433000 1.07403000 1.07456000 1.07416749 0.00039014 916 1520483400 2018.03.08 04:30 1.07433000 1.07438000 1.07415000 1.07460000 1.07418773 0.00038394 1036 1520484300 2018.03.08 04:45 1.07438000 1.07391000 1.07380000 1.07443000 1.07416128 0.00037245 1043 1520485200 2018.03.08 05:00 1.07391000 1.07390000 1.07369000 1.07416000 1.07413639 0.00038228 1181 1520486100 2018.03.08 05:15 1.07390000 1.07358000 1.07356000 1.07395000 1.07408340 0.00040907 854 1520487000 2018.03.08 05:30 1.07361000 1.07405000 1.07360000 1.07447000 1.07408022 0.00040971 918 1520487900 2018.03.08 05:45 1.07405000 1.07397000 1.07368000 1.07406000 1.07406973 0.00041338 470 1520488800 2018.03.08 06:00 1.07397000 1.07413000 1.07397000 1.07444000 1.07407547 0.00038959 790 1520489700 2018.03.08 06:15 1.07413000 1.07376000 1.07357000 1.07420000 1.07404542 0.00040800 600 1520490600 2018.03.08 06:30 1.07379000 1.07434000 1.07377000 1.07447000 1.07407348 0.00039996 670 1520491500 2018.03.08 06:45 1.07433000 1.07420000 1.07402000 1.07459000 1.07408553 0.00039557 720 1520492400 2018.03.08 07:00 1.07420000 1.07446000 1.07407000 1.07448000 1.07412119 0.00039027 703 1520493300 2018.03.08 07:15 1.07444000 1.07407000 1.07403000 1.07470000 1.07411632 0.00038762 799 1520494200 2018.03.08 07:30 1.07407000 1.07404000 1.07393000 1.07438000 1.07410905 0.00032651 836 1520495100 2018.03.08 07:45 1.07404000 1.07405000 1.07365000 1.07424000 1.07410342 0.00030037 1021 1520496000 2018.03.08 08:00 1.07404000 1.07387000 1.07365000 1.07431000 1.07408119 0.00027838 954 1520496900 2018.03.08 08:15 1.07390000 1.07392000 1.07379000 1.07406000 1.07406584 0.00025120 655 1520497800 2018.03.08 08:30 1.07393000 1.07337000 1.07337000 1.07396000 1.07399957 0.00027472 664 1520498700 2018.03.08 08:45 1.07340000 1.07348000 1.07318000 1.07366000 1.07395009 0.00029465 887 1520499600 2018.03.08 09:00 1.07348000 1.07331000 1.07326000 1.07405000 1.07388913 0.00032552 1242 1520500500 2018.03.08 09:15 1.07330000 1.07320000 1.07310000 1.07349000 1.07382350 0.00035449 1402 1520501400 2018.03.08 09:30 1.07319000 1.07321000 1.07297000 1.07346000 1.07376507 0.00036668 1642 1520502300 2018.03.08 09:45 1.07321000 1.07295000 1.07286000 1.07321000 1.07368744 0.00042069 1770 1520503200 2018.03.08 10:00 1.07295000 1.07256000 1.07249000 1.07311000 1.07358007 0.00050803 1637 1520504100 2018.03.08 10:15 1.07255000 1.07283000 1.07233000 1.07296000 1.07350863 0.00055391 1869 1520505000 2018.03.08 10:30 1.07283000 1.07383000 1.07269000 1.07383000 1.07353924 0.00053659 1594 1520505900 2018.03.08 10:45 1.07381000 1.07364000 1.07340000 1.07430000 1.07354883 0.00052622 2157 1520506800 2018.03.08 11:00 1.07364000 1.07399000 1.07346000 1.07446000 1.07359085 0.00051253 2016 1520507700 2018.03.08 11:15 1.07399000 1.07393000 1.07388000 1.07420000 1.07362315 0.00051324 1244 1520508600 2018.03.08 11:30 1.07392000 1.07446000 1.07391000 1.07450000 1.07370285 0.00052140 1045 1520509500 2018.03.08 11:45 1.07446000 1.07433000 1.07418000 1.07447000 1.07376258 0.00053485 1218 1520510400 2018.03.08 12:00 1.07430000 1.07424000 1.07407000 1.07447000 1.07380805 0.00053308 1085 1520511300 2018.03.08 12:15 1.07421000 1.07413000 1.07388000 1.07429000 1.07383871 0.00054361 850 1520512200 2018.03.08 12:30 1.07413000 1.07364000 1.07358000 1.07439000 1.07381978 0.00053718 1132 1520513100 2018.03.08 12:45 1.07363000 1.07382000 1.07354000 1.07396000 1.07381981 0.00053472 1007 1520514000 2018.03.08 13:00 1.07384000 1.07422000 1.07376000 1.07435000 1.07385792 0.00055495 1258 1520514900 2018.03.08 13:15 1.07422000 1.07409000 1.07384000 1.07427000 1.07388002 0.00056537 940 1520515800 2018.03.08 13:30 1.07410000 1.07405000 1.07382000 1.07422000 1.07389621 0.00056064 1077 1520516700 2018.03.08 13:45 1.07404000 1.07407000 1.07371000 1.07408000 1.07391276 0.00055956 1054 1520517600 2018.03.08 14:00 1.07407000 1.07423000 1.07382000 1.07439000 1.07394298 0.00055629 1043 1520518500 2018.03.08 14:15 1.07423000 1.07416000 1.07402000 1.07451000 1.07396364 0.00053829 1019 1520519400 2018.03.08 14:30 1.07416000 1.07424000 1.07414000 1.07439000 1.07398996 0.00052036 819 1520520300 2018.03.08 14:45 1.07425000 1.07482000 1.07401000 1.07521000 1.07406901 0.00051137 3321 1520521200 2018.03.08 15:00 1.07483000 1.07469000 1.07457000 1.07535000 1.07412816 0.00041261 1928 1520522100 2018.03.08 15:15 1.07469000 1.07473000 1.07449000 1.07562000 1.07418547 0.00032110 1908 1520523000 2018.03.08 15:30 1.07465000 1.07440000 1.07422000 1.07484000 1.07420591 0.00031489 4156 1520523900 2018.03.08 15:45 1.07439000 1.07383000 1.07362000 1.07459000 1.07417011 0.00030219 4082 1520524800 2018.03.08 16:00 1.07382000 1.07453000 1.07382000 1.07462000 1.07420438 0.00030530 3119 1520525700 2018.03.08 16:15 1.07453000 1.07430000 1.07418000 1.07464000 1.07421349 0.00029861 2307 1520526600 2018.03.08 16:30 1.07430000 1.07442000 1.07420000 1.07500000 1.07423316 0.00029552 4082 1520527500 2018.03.08 16:45 1.07443000 1.07406000 1.07380000 1.07452000 1.07421666 0.00029774 3162 1520528400 2018.03.08 17:00 1.07405000 1.07423000 1.07387000 1.07452000 1.07421793 0.00029764 3159 1520529300 2018.03.08 17:15 1.07424000 1.07374000 1.07368000 1.07435000 1.07417242 0.00031826 2377 1520530200 2018.03.08 17:30 1.07373000 1.07392000 1.07330000 1.07398000 1.07414838 0.00030583 2507 1520531100 2018.03.08 17:45 1.07390000 1.07266000 1.07264000 1.07416000 1.07400663 0.00047432 2472 1520532000 2018.03.08 18:00 1.07264000 1.07284000 1.07243000 1.07300000 1.07389552 0.00056918 2671 1520532900 2018.03.08 18:15 1.07285000 1.07265000 1.07248000 1.07308000 1.07377690 0.00066728 1596 1520533800 2018.03.08 18:30 1.07265000 1.07220000 1.07220000 1.07291000 1.07362672 0.00079762 2334 1520534700 2018.03.08 18:45 1.07220000 1.07246000 1.07212000 1.07259000 1.07351560 0.00087042 1807 1520535600 2018.03.08 19:00 1.07246000 1.07232000 1.07230000 1.07264000 1.07340174 0.00093392 1480 1520536500 2018.03.08 19:15 1.07235000 1.07264000 1.07227000 1.07273000 1.07332919 0.00095848 1480 1520537400 2018.03.08 19:30 1.07263000 1.07238000 1.07238000 1.07277000 1.07323879 0.00098882 965 1520538300 2018.03.08 19:45 1.07239000 1.07256000 1.07189000 1.07259000 1.07317414 0.00095441 1467 1520539200 2018.03.08 20:00 1.07256000 1.07204000 1.07198000 1.07259000 1.07306613 0.00095342 786 1520540100 2018.03.08 20:15 1.07203000 1.07200000 1.07192000 1.07213000 1.07296459 0.00093099 853 1520541000 2018.03.08 20:30 1.07199000 1.07158000 1.07152000 1.07200000 1.07283273 0.00095091 985 1520541900 2018.03.08 20:45 1.07158000 1.07171000 1.07151000 1.07181000 1.07272580 0.00097806 901 1520542800 2018.03.08 21:00 1.07171000 1.07156000 1.07145000 1.07174000 1.07261477 0.00094531 654 1520543700 2018.03.08 21:15 1.07156000 1.07179000 1.07141000 1.07188000 1.07253622 0.00089627 722 1520544600 2018.03.08 21:30 1.07179000 1.07157000 1.07145000 1.07185000 1.07244420 0.00082627 853 1520545500 2018.03.08 21:45 1.07156000 1.07208000 1.07155000 1.07227000 1.07240952 0.00074845 3248 1520546400 2018.03.08 22:00 1.07206000 1.07228000 1.07198000 1.07251000 1.07239718 0.00062766 1585 1520547300 2018.03.08 22:15 1.07229000 1.07281000 1.07227000 1.07290000 1.07243650 0.00056685 1091 1520548200 2018.03.08 22:30 1.07281000 1.07226000 1.07226000 1.07284000 1.07241969 0.00045367 1519 1520549100 2018.03.08 22:45 1.07226000 1.07249000 1.07214000 1.07268000 1.07242638 0.00045389 1474 1520550000 2018.03.08 23:00 1.07249000 1.07280000 1.07248000 1.07297000 1.07246197 0.00047030 851 1520550900 2018.03.08 23:15 1.07280000 1.07241000 1.07231000 1.07280000 1.07245702 0.00046578 361 1520551800 2018.03.08 23:30 1.07239000 1.07248000 1.07236000 1.07265000 1.07245921 0.00046342 389 1520552700 2018.03.08 23:45 1.07249000 1.07258000 1.07242000 1.07266000 1.07247071 0.00047031 235 1520553600 2018.03.09 00:00 1.07135000 1.07232000 1.07127000 1.07255000 1.07245636 0.00046272 119 1520554500 2018.03.09 00:15 1.07232000 1.07235000 1.07210000 1.07282000 1.07244623 0.00045602 150 1520555400 2018.03.09 00:30 1.07239000 1.07266000 1.07230000 1.07274000 1.07246659 0.00046881 415 1520556300 2018.03.09 00:45 1.07269000 1.07200000 1.07199000 1.07284000 1.07242215 0.00045552 612 1520557200 2018.03.09 01:00 1.07200000 1.07251000 1.07193000 1.07267000 1.07243052 0.00045185 1091 1520558100 2018.03.09 01:15 1.07250000 1.07250000 1.07238000 1.07268000 1.07243713 0.00044468 337 1520559000 2018.03.09 01:30 1.07253000 1.07286000 1.07253000 1.07308000 1.07247741 0.00042725 593 1520559900 2018.03.09 01:45 1.07286000 1.07310000 1.07283000 1.07319000 1.07253670 0.00043436 615 1520560800 2018.03.09 02:00 1.07310000 1.07311000 1.07286000 1.07341000 1.07259130 0.00041240 886 1520561700 2018.03.09 02:15 1.07312000 1.07288000 1.07260000 1.07339000 1.07261880 0.00038441 932 1520562600 2018.03.09 02:30 1.07286000 1.07236000 1.07225000 1.07300000 1.07259415 0.00030487 632 1520563500 2018.03.09 02:45 1.07237000 1.07225000 1.07223000 1.07258000 1.07256137 0.00028959 1080 1520564400 2018.03.09 03:00 1.07225000 1.07240000 1.07214000 1.07269000 1.07254600 0.00028512 1603 1520565300 2018.03.09 03:15 1.07240000 1.07273000 1.07235000 1.07303000 1.07256353 0.00028210 1127 1520566200 2018.03.09 03:30 1.07273000 1.07342000 1.07229000 1.07342000 1.07264510 0.00033263 1398 1520567100 2018.03.09 03:45 1.07340000 1.07279000 1.07276000 1.07343000 1.07265890 0.00033350 1000 1520568000 2018.03.09 04:00 1.07279000 1.07269000 1.07260000 1.07305000 1.07266186 0.00033243 969 1520568900 2018.03.09 04:15 1.07269000 1.07265000 1.07262000 1.07312000 1.07266073 0.00032754 875 1520569800 2018.03.09 04:30 1.07265000 1.07211000 1.07201000 1.07276000 1.07260828 0.00034440 635 1520570700 2018.03.09 04:45 1.07211000 1.07164000 1.07140000 1.07223000 1.07251606 0.00040773 475 1520571600 2018.03.09 05:00 1.07164000 1.07138000 1.07135000 1.07197000 1.07240787 0.00049123 856 1520572500 2018.03.09 05:15 1.07138000 1.07158000 1.07132000 1.07168000 1.07232902 0.00054144 718 1520573400 2018.03.09 05:30 1.07158000 1.07129000 1.07124000 1.07171000 1.07223007 0.00060661 883 1520574300 2018.03.09 05:45 1.07130000 1.07067000 1.07058000 1.07132000 1.07208149 0.00073725 667 1520575200 2018.03.09 06:00 1.07066000 1.07156000 1.07063000 1.07175000 1.07203182 0.00075629 986 1520576100 2018.03.09 06:15 1.07155000 1.07159000 1.07125000 1.07169000 1.07198975 0.00076887 792 1520577000 2018.03.09 06:30 1.07159000 1.07186000 1.07156000 1.07197000 1.07197739 0.00074804 1154 1520577900 2018.03.09 06:45 1.07187000 1.07240000 1.07176000 1.07242000 1.07201764 0.00070125 829 1520578800 2018.03.09 07:00 1.07240000 1.07196000 1.07186000 1.07244000 1.07201215 0.00065826 962 1520579700 2018.03.09 07:15 1.07197000 1.07145000 1.07134000 1.07216000 1.07195861 0.00064590 803 1520580600 2018.03.09 07:30 1.07145000 1.07153000 1.07123000 1.07159000 1.07191779 0.00065051 827 1520581500 2018.03.09 07:45 1.07154000 1.07144000 1.07137000 1.07178000 1.07187229 0.00065932 1070 1520582400 2018.03.09 08:00 1.07144000 1.07093000 1.07090000 1.07153000 1.07178254 0.00068937 908 1520583300 2018.03.09 08:15 1.07094000 1.07093000 1.07066000 1.07110000 1.07170135 0.00068925 1299 1520584200 2018.03.09 08:30 1.07093000 1.07072000 1.07067000 1.07107000 1.07160789 0.00061340 916 1520585100 2018.03.09 08:45 1.07072000 1.07055000 1.07044000 1.07077000 1.07150714 0.00060010 676 1520586000 2018.03.09 09:00 1.07055000 1.07096000 1.07045000 1.07099000 1.07145503 0.00055040 965 1520586900 2018.03.09 09:15 1.07098000 1.07079000 1.07047000 1.07109000 1.07139169 0.00049650 1129 1520587800 2018.03.09 09:30 1.07078000 1.07132000 1.07050000 1.07136000 1.07138486 0.00046919 1226 1520588700 2018.03.09 09:45 1.07132000 1.07183000 1.07128000 1.07183000 1.07142726 0.00048234 1155 1520589600 2018.03.09 10:00 1.07183000 1.07226000 1.07160000 1.07226000 1.07150657 0.00052994 1488 1520590500 2018.03.09 10:15 1.07226000 1.07268000 1.07209000 1.07283000 1.07161832 0.00061455 1077 1520591400 2018.03.09 10:30 1.07269000 1.07255000 1.07239000 1.07281000 1.07170705 0.00066688 1169 1520592300 2018.03.09 10:45 1.07255000 1.07249000 1.07234000 1.07268000 1.07178162 0.00066680 1055 1520593200 2018.03.09 11:00 1.07248000 1.07194000 1.07194000 1.07250000 1.07179670 0.00066997 1172 1520594100 2018.03.09 11:15 1.07196000 1.07161000 1.07161000 1.07196000 1.07177892 0.00066494 531 1520595000 2018.03.09 11:30 1.07161000 1.07172000 1.07140000 1.07191000 1.07177331 0.00066336 1132 1520595900 2018.03.09 11:45 1.07172000 1.07167000 1.07154000 1.07195000 1.07176347 0.00064573 734 1520596800 2018.03.09 12:00 1.07165000 1.07215000 1.07163000 1.07234000 1.07180028 0.00066156 1024 1520597700 2018.03.09 12:15 1.07213000 1.07221000 1.07198000 1.07230000 1.07183930 0.00067527 793 1520598600 2018.03.09 12:30 1.07222000 1.07196000 1.07184000 1.07222000 1.07185080 0.00067583 644 1520599500 2018.03.09 12:45 1.07197000 1.07236000 1.07188000 1.07241000 1.07189929 0.00069285 865 1520600400 2018.03.09 13:00 1.07236000 1.07254000 1.07229000 1.07272000 1.07196031 0.00068853 808 1520601300 2018.03.09 13:15 1.07254000 1.07218000 1.07207000 1.07258000 1.07198124 0.00065539 616 1520602200 2018.03.09 13:30 1.07218000 1.07239000 1.07215000 1.07239000 1.07202017 0.00060462 446 1520603100 2018.03.09 13:45 1.07239000 1.07245000 1.07231000 1.07267000 1.07206110 0.00051944 755 1520604000 2018.03.09 14:00 1.07243000 1.07248000 1.07208000 1.07259000 1.07210100 0.00046705 852 1520604900 2018.03.09 14:15 1.07249000 1.07241000 1.07216000 1.07258000 1.07213043 0.00036656 660 1520605800 2018.03.09 14:30 1.07241000 1.07287000 1.07234000 1.07296000 1.07220086 0.00034460 1514 1520606700 2018.03.09 14:45 1.07287000 1.07298000 1.07280000 1.07308000 1.07227507 0.00036574 822 1520607600 2018.03.09 15:00 1.07298000 1.07338000 1.07275000 1.07344000 1.07238030 0.00043576 1443 1520608500 2018.03.09 15:15 1.07336000 1.07106000 1.07106000 1.07352000 1.07225456 0.00051052 2030 1520609400 2018.03.09 15:30 1.07107000 1.07381000 1.07059000 1.07427000 1.07240269 0.00061314 6877 1520610300 2018.03.09 15:45 1.07380000 1.07416000 1.07355000 1.07434000 1.07257006 0.00074388 3780 1520611200 2018.03.09 16:00 1.07416000 1.07435000 1.07393000 1.07450000 1.07273957 0.00085549 2384 1520612100 2018.03.09 16:15 1.07435000 1.07354000 1.07346000 1.07464000 1.07281580 0.00084975 2677 1520613000 2018.03.09 16:30 1.07356000 1.07412000 1.07353000 1.07415000 1.07294001 0.00088204 3326 1520613900 2018.03.09 16:45 1.07412000 1.07415000 1.07393000 1.07434000 1.07305525 0.00089344 2809 1520614800 2018.03.09 17:00 1.07417000 1.07551000 1.07413000 1.07572000 1.07328904 0.00105724 3993 1520615700 2018.03.09 17:15 1.07550000 1.07534000 1.07503000 1.07554000 1.07348437 0.00115846 2795 1520616600 2018.03.09 17:30 1.07533000 1.07574000 1.07531000 1.07594000 1.07369919 0.00125160 2149 1520617500 2018.03.09 17:45 1.07574000 1.07522000 1.07513000 1.07597000 1.07384403 0.00128891 2037 1520618400 2018.03.09 18:00 1.07522000 1.07518000 1.07461000 1.07551000 1.07397126 0.00131416 2413 1520619300 2018.03.09 18:15 1.07517000 1.07586000 1.07493000 1.07586000 1.07415114 0.00134942 1979 1520620200 2018.03.09 18:30 1.07588000 1.07615000 1.07572000 1.07617000 1.07434151 0.00139461 1249 1520621100 2018.03.09 18:45 1.07615000 1.07598000 1.07583000 1.07640000 1.07449756 0.00140152 2075 1520622000 2018.03.09 19:00 1.07596000 1.07617000 1.07595000 1.07624000 1.07465684 0.00139906 1762 1520622900 2018.03.09 19:15 1.07618000 1.07604000 1.07570000 1.07626000 1.07478857 0.00135575 1329 1520623800 2018.03.09 19:30 1.07605000 1.07601000 1.07581000 1.07621000 1.07490489 0.00132440 1059 1520624700 2018.03.09 19:45 1.07601000 1.07585000 1.07569000 1.07616000 1.07499490 0.00127508 1014 1520625600 2018.03.09 20:00 1.07585000 1.07625000 1.07581000 1.07627000 1.07511444 0.00125754 960 1520626500 2018.03.09 20:15 1.07622000 1.07644000 1.07613000 1.07648000 1.07524068 0.00090447 1159 1520627400 2018.03.09 20:30 1.07643000 1.07612000 1.07608000 1.07645000 1.07532443 0.00085628 1031 1520628300 2018.03.09 20:45 1.07612000 1.07617000 1.07601000 1.07639000 1.07540496 0.00082331 813 1520629200 2018.03.09 21:00 1.07617000 1.07679000 1.07617000 1.07688000 1.07553687 0.00082204 821 1520630100 2018.03.09 21:15 1.07678000 1.07695000 1.07667000 1.07707000 1.07567145 0.00072317 1107 1520631000 2018.03.09 21:30 1.07698000 1.07670000 1.07664000 1.07706000 1.07576941 0.00064363 563 1520631900 2018.03.09 21:45 1.07670000 1.07644000 1.07644000 1.07672000 1.07583327 0.00052387 576 1520632800 2018.03.09 22:00 1.07649000 1.07673000 1.07644000 1.07683000 1.07591868 0.00051965 1255 1520633700 2018.03.09 22:15 1.07674000 1.07667000 1.07660000 1.07704000 1.07599023 0.00050025 768 1520634600 2018.03.09 22:30 1.07664000 1.07659000 1.07647000 1.07677000 1.07604735 0.00049257 536 1520635500 2018.03.09 22:45 1.07657000 1.07671000 1.07643000 1.07675000 1.07611046 0.00045135 944 1520636400 2018.03.09 23:00 1.07671000 1.07690000 1.07650000 1.07701000 1.07618565 0.00039663 547 1520637300 2018.03.09 23:15 1.07692000 1.07696000 1.07689000 1.07719000 1.07625940 0.00038890 325 1520638200 2018.03.09 23:30 1.07694000 1.07681000 1.07655000 1.07710000 1.07631184 0.00038353 324 1520639100 2018.03.09 23:45 1.07681000 1.07689000 1.07654000 1.07697000 1.07636690 0.00037359 282