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 1515571200 2018.01.10 08:00 1.09105000 1.09102000 1.09035000 1.09109000 1.09102000 0.00000000 2150 1515573000 2018.01.10 08:30 1.09101000 1.09077000 1.09032000 1.09132000 1.09099619 0.00000000 3126 1515574800 2018.01.10 09:00 1.09077000 1.09027000 1.08996000 1.09087000 1.09092703 0.00000000 3527 1515576600 2018.01.10 09:30 1.09028000 1.09036000 1.09006000 1.09053000 1.09087303 0.00000000 3501 1515578400 2018.01.10 10:00 1.09035000 1.08924000 1.08874000 1.09042000 1.09071750 0.00000000 3238 1515580200 2018.01.10 10:30 1.08924000 1.08838000 1.08702000 1.08942000 1.09049488 0.00000000 3439 1515582000 2018.01.10 11:00 1.08839000 1.08889000 1.08805000 1.08901000 1.09034204 0.00000000 2318 1515583800 2018.01.10 11:30 1.08889000 1.08897000 1.08849000 1.08909000 1.09021137 0.00000000 2261 1515585600 2018.01.10 12:00 1.08897000 1.08973000 1.08892000 1.08979000 1.09016552 0.00000000 3997 1515587400 2018.01.10 12:30 1.08972000 1.08921000 1.08746000 1.08974000 1.09007452 0.00000000 7789 1515589200 2018.01.10 13:00 1.08922000 1.08912000 1.08842000 1.08953000 1.08998361 0.00000000 4884 1515591000 2018.01.10 13:30 1.08912000 1.08920000 1.08912000 1.08999000 1.08990898 0.00000000 2965 1515592800 2018.01.10 14:00 1.08919000 1.09018000 1.08866000 1.09034000 1.08993479 0.00000000 4003 1515594600 2018.01.10 14:30 1.09019000 1.08920000 1.08906000 1.09074000 1.08986481 0.00000000 2750 1515596400 2018.01.10 15:00 1.08920000 1.08965000 1.08889000 1.08991000 1.08984436 0.00000000 3041 1515598200 2018.01.10 15:30 1.08964000 1.08894000 1.08891000 1.09008000 1.08975823 0.00000000 3842 1515600000 2018.01.10 16:00 1.08894000 1.08921000 1.08866000 1.08928000 1.08970601 0.00000000 3204 1515601800 2018.01.10 16:30 1.08921000 1.09012000 1.08892000 1.09054000 1.08974544 0.00000000 4902 1515603600 2018.01.10 17:00 1.09012000 1.08956000 1.08905000 1.09031000 1.08972778 0.00000000 4202 1515605400 2018.01.10 17:30 1.08955000 1.08999000 1.08906000 1.09004000 1.08975275 0.00068791 4054 1515607200 2018.01.10 18:00 1.08999000 1.09075000 1.08951000 1.09078000 1.08984773 0.00069510 3787 1515609000 2018.01.10 18:30 1.09074000 1.09087000 1.09049000 1.09112000 1.08994509 0.00074307 2777 1515610800 2018.01.10 19:00 1.09087000 1.09102000 1.09072000 1.09141000 1.09004746 0.00082447 2448 1515612600 2018.01.10 19:30 1.09102000 1.09086000 1.09059000 1.09116000 1.09012485 0.00088016 1380 1515614400 2018.01.10 20:00 1.09086000 1.09052000 1.09015000 1.09098000 1.09016248 0.00088053 1571 1515616200 2018.01.10 20:30 1.09052000 1.09030000 1.09021000 1.09060000 1.09017558 0.00079165 1091 1515618000 2018.01.10 21:00 1.09030000 1.08973000 1.08973000 1.09074000 1.09013314 0.00072713 4196 1515619800 2018.01.10 21:30 1.08973000 1.08922000 1.08910000 1.08986000 1.09004617 0.00068146 2476 1515621600 2018.01.10 22:00 1.08924000 1.08925000 1.08918000 1.09005000 1.08997035 0.00068288 3277 1515623400 2018.01.10 22:30 1.08925000 1.08938000 1.08915000 1.08949000 1.08991413 0.00066698 1385 1515625200 2018.01.10 23:00 1.08938000 1.08942000 1.08916000 1.08968000 1.08986707 0.00065074 666 1515627000 2018.01.10 23:30 1.08945000 1.08913000 1.08910000 1.08962000 1.08979687 0.00065804 749 1515628800 2018.01.11 00:00 1.08925000 1.08893000 1.08891000 1.08980000 1.08971431 0.00068629 456 1515630600 2018.01.11 00:30 1.08896000 1.08893000 1.08871000 1.08978000 1.08963961 0.00071082 1328 1515632400 2018.01.11 01:00 1.08891000 1.08910000 1.08871000 1.08926000 1.08958822 0.00073143 1410 1515634200 2018.01.11 01:30 1.08908000 1.08895000 1.08855000 1.08921000 1.08952744 0.00074777 877 1515636000 2018.01.11 02:00 1.08893000 1.08879000 1.08811000 1.08904000 1.08945721 0.00078501 2133 1515637800 2018.01.11 02:30 1.08888000 1.09401000 1.08857000 1.09403000 1.08989081 0.00118487 5404 1515639600 2018.01.11 03:00 1.09400000 1.09464000 1.09368000 1.09478000 1.09034311 0.00156862 3723 1515641400 2018.01.11 03:30 1.09463000 1.09534000 1.09415000 1.09550000 1.09081900 0.00195470 2352 1515643200 2018.01.11 04:00 1.09536000 1.09456000 1.09443000 1.09546000 1.09117529 0.00218392 1715 1515645000 2018.01.11 04:30 1.09456000 1.09376000 1.09313000 1.09467000 1.09142145 0.00231261 2484 1515646800 2018.01.11 05:00 1.09377000 1.09437000 1.09306000 1.09437000 1.09170227 0.00247247 2762 1515648600 2018.01.11 05:30 1.09437000 1.09434000 1.09279000 1.09448000 1.09195348 0.00260277 3957 1515650400 2018.01.11 06:00 1.09433000 1.09458000 1.09392000 1.09483000 1.09220362 0.00271806 1660 1515652200 2018.01.11 06:30 1.09455000 1.09492000 1.09427000 1.09524000 1.09246233 0.00282341 1786 1515654000 2018.01.11 07:00 1.09494000 1.09473000 1.09446000 1.09503000 1.09267830 0.00286018 1546 1515655800 2018.01.11 07:30 1.09472000 1.09408000 1.09398000 1.09535000 1.09281179 0.00280422 2413 1515657600 2018.01.11 08:00 1.09408000 1.09331000 1.09311000 1.09462000 1.09285924 0.00270112 2378 1515659400 2018.01.11 08:30 1.09333000 1.09329000 1.09317000 1.09360000 1.09290026 0.00259511 2079 1515661200 2018.01.11 09:00 1.09336000 1.09340000 1.09317000 1.09393000 1.09294786 0.00248330 2337 1515663000 2018.01.11 09:30 1.09340000 1.09268000 1.09246000 1.09341000 1.09292235 0.00233163 2619 1515664800 2018.01.11 10:00 1.09267000 1.09214000 1.09197000 1.09304000 1.09284784 0.00216487 3065 1515666600 2018.01.11 10:30 1.09216000 1.09220000 1.09126000 1.09220000 1.09278614 0.00199561 2721 1515668400 2018.01.11 11:00 1.09220000 1.09243000 1.09192000 1.09252000 1.09275222 0.00182953 2534 1515670200 2018.01.11 11:30 1.09243000 1.09251000 1.09236000 1.09265000 1.09272915 0.00163171 2522 1515672000 2018.01.11 12:00 1.09249000 1.09215000 1.09212000 1.09288000 1.09267400 0.00141791 2546 1515673800 2018.01.11 12:30 1.09216000 1.08915000 1.08911000 1.09240000 1.09233838 0.00177808 3443 1515675600 2018.01.11 13:00 1.08912000 1.09020000 1.08902000 1.09026000 1.09213472 0.00187633 3036 1515677400 2018.01.11 13:30 1.09019000 1.08958000 1.08924000 1.09028000 1.09189142 0.00194270 2360 1515679200 2018.01.11 14:00 1.08957000 1.08999000 1.08944000 1.09017000 1.09171033 0.00198015 1845 1515681000 2018.01.11 14:30 1.08999000 1.08994000 1.08981000 1.09070000 1.09154173 0.00204014 4413 1515682800 2018.01.11 15:00 1.08994000 1.08964000 1.08951000 1.09005000 1.09136061 0.00205843 5751 1515684600 2018.01.11 15:30 1.08963000 1.08928000 1.08889000 1.09007000 1.09116246 0.00207518 5332 1515686400 2018.01.11 16:00 1.08928000 1.08948000 1.08902000 1.08982000 1.09100222 0.00201977 3838 1515688200 2018.01.11 16:30 1.08948000 1.08893000 1.08883000 1.08955000 1.09080487 0.00193509 5034 1515690000 2018.01.11 17:00 1.08892000 1.08861000 1.08847000 1.08928000 1.09059583 0.00184470 5398 1515691800 2018.01.11 17:30 1.08858000 1.08756000 1.08698000 1.08874000 1.09030671 0.00186333 4744 1515693600 2018.01.11 18:00 1.08756000 1.08874000 1.08745000 1.08898000 1.09015750 0.00180334 3736 1515695400 2018.01.11 18:30 1.08873000 1.08851000 1.08800000 1.08878000 1.09000059 0.00172743 2424 1515697200 2018.01.11 19:00 1.08853000 1.08809000 1.08789000 1.08863000 1.08981863 0.00162928 1479 1515699000 2018.01.11 19:30 1.08809000 1.08840000 1.08796000 1.08845000 1.08968352 0.00154263 1260 1515700800 2018.01.11 20:00 1.08840000 1.08867000 1.08813000 1.08886000 1.08958700 0.00146371 2303 1515702600 2018.01.11 20:30 1.08865000 1.08863000 1.08852000 1.08887000 1.08949585 0.00135785 1349 1515704400 2018.01.11 21:00 1.08864000 1.08769000 1.08765000 1.08865000 1.08932387 0.00123865 1520 1515706200 2018.01.11 21:30 1.08767000 1.08695000 1.08690000 1.08787000 1.08909779 0.00110337 1681 1515708000 2018.01.11 22:00 1.08696000 1.08747000 1.08688000 1.08748000 1.08894276 0.00089900 988 1515709800 2018.01.11 22:30 1.08749000 1.08767000 1.08746000 1.08793000 1.08882154 0.00091829 1184 1515711600 2018.01.11 23:00 1.08767000 1.08757000 1.08695000 1.08793000 1.08870235 0.00088364 723 1515713400 2018.01.11 23:30 1.08757000 1.08672000 1.08672000 1.08789000 1.08851355 0.00093299 808 1515715200 2018.01.12 00:00 1.08657000 1.08648000 1.08618000 1.08708000 1.08831988 0.00095091 252 1515717000 2018.01.12 00:30 1.08648000 1.08608000 1.08547000 1.08657000 1.08810656 0.00097869 705 1515718800 2018.01.12 01:00 1.08609000 1.08535000 1.08516000 1.08609000 1.08784403 0.00107297 1541 1515720600 2018.01.12 01:30 1.08535000 1.08594000 1.08530000 1.08633000 1.08766269 0.00109624 1453 1515722400 2018.01.12 02:00 1.08594000 1.08587000 1.08503000 1.08598000 1.08749196 0.00108152 3139 1515724200 2018.01.12 02:30 1.08588000 1.08616000 1.08571000 1.08670000 1.08736511 0.00106635 2726 1515726000 2018.01.12 03:00 1.08616000 1.08695000 1.08593000 1.08738000 1.08732557 0.00103086 3192 1515727800 2018.01.12 03:30 1.08694000 1.08649000 1.08614000 1.08694000 1.08724600 0.00104144 2117 1515729600 2018.01.12 04:00 1.08648000 1.08605000 1.08591000 1.08649000 1.08713209 0.00101058 1903 1515731400 2018.01.12 04:30 1.08605000 1.08516000 1.08513000 1.08627000 1.08694427 0.00103741 1834 1515733200 2018.01.12 05:00 1.08517000 1.08517000 1.08486000 1.08553000 1.08677529 0.00106716 2165 1515735000 2018.01.12 05:30 1.08517000 1.08608000 1.08494000 1.08625000 1.08670908 0.00100985 1315 1515736800 2018.01.12 06:00 1.08610000 1.08596000 1.08593000 1.08635000 1.08663774 0.00091323 1044 1515738600 2018.01.12 06:30 1.08596000 1.08689000 1.08593000 1.08694000 1.08666176 0.00080563 1401 1515740400 2018.01.12 07:00 1.08689000 1.08735000 1.08674000 1.08749000 1.08672731 0.00081000 1598 1515742200 2018.01.12 07:30 1.08735000 1.08686000 1.08671000 1.08781000 1.08673994 0.00081400 1893 1515744000 2018.01.12 08:00 1.08684000 1.08733000 1.08678000 1.08737000 1.08679614 0.00083306 1356 1515745800 2018.01.12 08:30 1.08732000 1.08765000 1.08723000 1.08765000 1.08687746 0.00087316 1684 1515747600 2018.01.12 09:00 1.08759000 1.08746000 1.08701000 1.08797000 1.08693294 0.00090081 2259 1515749400 2018.01.12 09:30 1.08749000 1.08660000 1.08631000 1.08760000 1.08690123 0.00088406 3158 1515751200 2018.01.12 10:00 1.08659000 1.08646000 1.08588000 1.08703000 1.08685921 0.00086109 4609 1515753000 2018.01.12 10:30 1.08646000 1.08615000 1.08590000 1.08691000 1.08679167 0.00082360 5012 1515754800 2018.01.12 11:00 1.08615000 1.08601000 1.08551000 1.08634000 1.08671722 0.00074604 3671 1515756600 2018.01.12 11:30 1.08598000 1.08558000 1.08545000 1.08617000 1.08660891 0.00073249 2499 1515758400 2018.01.12 12:00 1.08558000 1.08535000 1.08508000 1.08564000 1.08648902 0.00074113 2002 1515760200 2018.01.12 12:30 1.08536000 1.08492000 1.08491000 1.08552000 1.08633959 0.00079989 1933 1515762000 2018.01.12 13:00 1.08492000 1.08535000 1.08449000 1.08541000 1.08624534 0.00081297 2163 1515763800 2018.01.12 13:30 1.08537000 1.08520000 1.08499000 1.08564000 1.08614578 0.00084218 1682 1515765600 2018.01.12 14:00 1.08521000 1.08481000 1.08463000 1.08523000 1.08601857 0.00089827 1815 1515767400 2018.01.12 14:30 1.08480000 1.08477000 1.08439000 1.08491000 1.08589966 0.00093856 2147 1515769200 2018.01.12 15:00 1.08477000 1.08373000 1.08365000 1.08538000 1.08569302 0.00108828 3361 1515771000 2018.01.12 15:30 1.08377000 1.08743000 1.08371000 1.08780000 1.08585845 0.00110578 10528 1515772800 2018.01.12 16:00 1.08743000 1.08784000 1.08689000 1.08799000 1.08604717 0.00115333 7607 1515774600 2018.01.12 16:30 1.08784000 1.08876000 1.08777000 1.08879000 1.08630553 0.00126839 6747 1515776400 2018.01.12 17:00 1.08875000 1.08955000 1.08810000 1.08967000 1.08661453 0.00145724 5857 1515778200 2018.01.12 17:30 1.08955000 1.08957000 1.08911000 1.08980000 1.08689600 0.00163901 5716 1515780000 2018.01.12 18:00 1.08956000 1.09040000 1.08907000 1.09072000 1.08722972 0.00188327 5610 1515781800 2018.01.12 18:30 1.09040000 1.08943000 1.08933000 1.09045000 1.08743927 0.00200428 3227 1515783600 2018.01.12 19:00 1.08941000 1.08928000 1.08904000 1.08951000 1.08761458 0.00210251 2443 1515785400 2018.01.12 19:30 1.08928000 1.08920000 1.08913000 1.08945000 1.08776557 0.00216940 1231 1515787200 2018.01.12 20:00 1.08920000 1.08968000 1.08902000 1.08977000 1.08794790 0.00224986 1297 1515789000 2018.01.12 20:30 1.08970000 1.08984000 1.08886000 1.08987000 1.08812810 0.00230924 3170 1515790800 2018.01.12 21:00 1.08984000 1.08957000 1.08914000 1.08984000 1.08826542 0.00232380 2231 1515792600 2018.01.12 21:30 1.08957000 1.09010000 1.08953000 1.09026000 1.08844014 0.00232857 2397 1515794400 2018.01.12 22:00 1.09005000 1.09003000 1.08982000 1.09041000 1.08859156 0.00228813 1157 1515796200 2018.01.12 22:30 1.08999000 1.09041000 1.08983000 1.09043000 1.08876474 0.00220818 931 1515798000 2018.01.12 23:00 1.09041000 1.09045000 1.09034000 1.09117000 1.08892524 0.00213189 1237 1515799800 2018.01.12 23:30 1.09045000 1.09107000 1.09014000 1.09131000 1.08912951 0.00204343 746 1515974400 2018.01.15 00:00 1.09119000 1.09241000 1.09102000 1.09286000 1.08944193 0.00196197 405 1515976200 2018.01.15 00:30 1.09242000 1.09225000 1.09188000 1.09248000 1.08970937 0.00177932 945 1515978000 2018.01.15 01:00 1.09225000 1.09126000 1.09104000 1.09248000 1.08985705 0.00120675 1352 1515979800 2018.01.15 01:30 1.09125000 1.09107000 1.09054000 1.09153000 1.08997257 0.00109111 1306 1515981600 2018.01.15 02:00 1.09109000 1.09087000 1.09052000 1.09155000 1.09005804 0.00098060 3253 1515983400 2018.01.15 02:30 1.09085000 1.09066000 1.09041000 1.09116000 1.09011537 0.00092988 2160 1515985200 2018.01.15 03:00 1.09067000 1.09105000 1.08981000 1.09115000 1.09020438 0.00091885 4631 1515987000 2018.01.15 03:30 1.09106000 1.09110000 1.09051000 1.09158000 1.09028968 0.00090554 2590 1515988800 2018.01.15 04:00 1.09110000 1.09082000 1.09035000 1.09114000 1.09034018 0.00090110 3183 1515990600 2018.01.15 04:30 1.09082000 1.09097000 1.08984000 1.09106000 1.09040017 0.00087309 2400 1515992400 2018.01.15 05:00 1.09099000 1.09090000 1.09051000 1.09122000 1.09044777 0.00082894 1760 1515994200 2018.01.15 05:30 1.09088000 1.09283000 1.09084000 1.09293000 1.09067465 0.00086850 1734 1515996000 2018.01.15 06:00 1.09284000 1.09346000 1.09263000 1.09388000 1.09093992 0.00098019 1942 1515997800 2018.01.15 06:30 1.09345000 1.09289000 1.09275000 1.09360000 1.09112564 0.00101250 2083 1515999600 2018.01.15 07:00 1.09289000 1.09300000 1.09277000 1.09356000 1.09130415 0.00101038 2908 1516001400 2018.01.15 07:30 1.09299000 1.09354000 1.09267000 1.09370000 1.09151709 0.00106682 3010 1516003200 2018.01.15 08:00 1.09354000 1.09396000 1.09333000 1.09417000 1.09174975 0.00112800 3375 1516005000 2018.01.15 08:30 1.09397000 1.09312000 1.09293000 1.09415000 1.09188025 0.00112183 1973 1516006800 2018.01.15 09:00 1.09312000 1.09351000 1.09276000 1.09387000 1.09203546 0.00112448 2086 1516008600 2018.01.15 09:30 1.09350000 1.09294000 1.09241000 1.09350000 1.09212161 0.00111795 2175 1516010400 2018.01.15 10:00 1.09294000 1.09165000 1.09154000 1.09298000 1.09207669 0.00112079 2121 1516012200 2018.01.15 10:30 1.09165000 1.09127000 1.09111000 1.09175000 1.09199987 0.00113491 2118 1516014000 2018.01.15 11:00 1.09131000 1.09153000 1.09078000 1.09179000 1.09195512 0.00113084 2399 1516015800 2018.01.15 11:30 1.09153000 1.09198000 1.09122000 1.09224000 1.09195749 0.00111309 2535 1516017600 2018.01.15 12:00 1.09198000 1.09154000 1.09130000 1.09209000 1.09191773 0.00109742 2100 1516019400 2018.01.15 12:30 1.09162000 1.09110000 1.09094000 1.09175000 1.09183985 0.00109643 2164 1516021200 2018.01.15 13:00 1.09111000 1.09062000 1.09029000 1.09119000 1.09172367 0.00115230 1482 1516023000 2018.01.15 13:30 1.09061000 1.09054000 1.09022000 1.09069000 1.09161094 0.00121568 1257 1516024800 2018.01.15 14:00 1.09056000 1.09002000 1.08983000 1.09067000 1.09145942 0.00131710 1619 1516026600 2018.01.15 14:30 1.09001000 1.08995000 1.08975000 1.09006000 1.09131567 0.00142050 1681 1516028400 2018.01.15 15:00 1.08994000 1.09023000 1.08990000 1.09042000 1.09121227 0.00148896 2110 1516030200 2018.01.15 15:30 1.09022000 1.09018000 1.08995000 1.09047000 1.09111396 0.00150824 2458 1516032000 2018.01.15 16:00 1.09016000 1.09035000 1.08996000 1.09049000 1.09104120 0.00145560 2758 1516033800 2018.01.15 16:30 1.09035000 1.09096000 1.09026000 1.09099000 1.09103347 0.00139889 1844 1516035600 2018.01.15 17:00 1.09096000 1.09057000 1.09051000 1.09103000 1.09098933 0.00134739 1830 1516037400 2018.01.15 17:30 1.09057000 1.09059000 1.09049000 1.09113000 1.09095130 0.00123512 2850 1516039200 2018.01.15 18:00 1.09061000 1.09000000 1.08998000 1.09115000 1.09086070 0.00107666 3499 1516041000 2018.01.15 18:30 1.09000000 1.09049000 1.08994000 1.09057000 1.09082539 0.00096021 947 1516042800 2018.01.15 19:00 1.09047000 1.09132000 1.09031000 1.09134000 1.09087250 0.00075490 1036 1516044600 2018.01.15 19:30 1.09131000 1.09102000 1.09079000 1.09132000 1.09088655 0.00059966 1375 1516046400 2018.01.15 20:00 1.09102000 1.09156000 1.09026000 1.09215000 1.09095068 0.00060786 2040 1516048200 2018.01.15 20:30 1.09154000 1.09198000 1.09085000 1.09204000 1.09104871 0.00067181 1848 1516050000 2018.01.15 21:00 1.09201000 1.09170000 1.09108000 1.09209000 1.09111074 0.00070094 1470 1516051800 2018.01.15 21:30 1.09170000 1.09135000 1.09069000 1.09182000 1.09113353 0.00068624 1565 1516053600 2018.01.15 22:00 1.09133000 1.09131000 1.09094000 1.09156000 1.09115034 0.00068991 1147 1516055400 2018.01.15 22:30 1.09132000 1.09066000 1.09041000 1.09135000 1.09110364 0.00067419 1322 1516057200 2018.01.15 23:00 1.09064000 1.09106000 1.09055000 1.09225000 1.09109948 0.00066360 1421 1516059000 2018.01.15 23:30 1.09106000 1.09084000 1.09051000 1.09115000 1.09107477 0.00064361 478 1516060800 2018.01.16 00:00 1.09057000 1.09142000 1.09054000 1.09152000 1.09110765 0.00061534 166 1516062600 2018.01.16 00:30 1.09142000 1.09141000 1.09101000 1.09142000 1.09113644 0.00057107 338 1516064400 2018.01.16 01:00 1.09141000 1.09146000 1.09136000 1.09211000 1.09116726 0.00054674 1298 1516066200 2018.01.16 01:30 1.09146000 1.09112000 1.09106000 1.09182000 1.09116276 0.00049934 1204 1516068000 2018.01.16 02:00 1.09113000 1.09187000 1.09101000 1.09192000 1.09123011 0.00049967 1718 1516069800 2018.01.16 02:30 1.09185000 1.09160000 1.09115000 1.09202000 1.09126534 0.00050851 1621 1516071600 2018.01.16 03:00 1.09160000 1.09100000 1.09066000 1.09167000 1.09124007 0.00048441 2318 1516073400 2018.01.16 03:30 1.09100000 1.09036000 1.09024000 1.09132000 1.09115625 0.00049862 1796 1516075200 2018.01.16 04:00 1.09039000 1.09088000 1.09030000 1.09123000 1.09112994 0.00043551 2023 1516077000 2018.01.16 04:30 1.09088000 1.09208000 1.09062000 1.09226000 1.09122043 0.00043787 2380 1516078800 2018.01.16 05:00 1.09208000 1.09176000 1.09161000 1.09220000 1.09127181 0.00044497 1791 1516080600 2018.01.16 05:30 1.09174000 1.09186000 1.09128000 1.09200000 1.09132783 0.00045269 2042 1516082400 2018.01.16 06:00 1.09186000 1.09197000 1.09167000 1.09214000 1.09138899 0.00046868 1179 1516084200 2018.01.16 06:30 1.09197000 1.09249000 1.09196000 1.09325000 1.09149385 0.00051904 1630 1516086000 2018.01.16 07:00 1.09249000 1.09281000 1.09234000 1.09286000 1.09161920 0.00061376 1317 1516087800 2018.01.16 07:30 1.09281000 1.09361000 1.09270000 1.09363000 1.09180880 0.00078907 1488 1516089600 2018.01.16 08:00 1.09361000 1.09375000 1.09324000 1.09418000 1.09199367 0.00093425 2094 1516091400 2018.01.16 08:30 1.09375000 1.09324000 1.09316000 1.09399000 1.09211237 0.00095636 2898 1516093200 2018.01.16 09:00 1.09325000 1.09311000 1.09220000 1.09350000 1.09220738 0.00097586 6325 1516095000 2018.01.16 09:30 1.09311000 1.09329000 1.09311000 1.09398000 1.09231049 0.00097958 4247 1516096800 2018.01.16 10:00 1.09328000 1.09355000 1.09301000 1.09397000 1.09242854 0.00102273 2974 1516098600 2018.01.16 10:30 1.09355000 1.09473000 1.09337000 1.09509000 1.09264772 0.00116254 4070 1516100400 2018.01.16 11:00 1.09472000 1.09411000 1.09401000 1.09496000 1.09278699 0.00120818 3283 1516102200 2018.01.16 11:30 1.09409000 1.09369000 1.09366000 1.09458000 1.09287299 0.00118455 2504 1516104000 2018.01.16 12:00 1.09369000 1.09303000 1.09303000 1.09380000 1.09288794 0.00116666 2312 1516105800 2018.01.16 12:30 1.09303000 1.09309000 1.09294000 1.09367000 1.09290719 0.00113447 3451 1516107600 2018.01.16 13:00 1.09308000 1.09311000 1.09292000 1.09386000 1.09292650 0.00105390 2299 1516109400 2018.01.16 13:30 1.09311000 1.09274000 1.09251000 1.09311000 1.09290874 0.00088548 1801 1516111200 2018.01.16 14:00 1.09276000 1.09301000 1.09252000 1.09322000 1.09291838 0.00075904 2009 1516113000 2018.01.16 14:30 1.09300000 1.09270000 1.09248000 1.09308000 1.09289759 0.00074205 1683 1516114800 2018.01.16 15:00 1.09270000 1.09290000 1.09263000 1.09333000 1.09289782 0.00069701 2503 1516116600 2018.01.16 15:30 1.09290000 1.09371000 1.09281000 1.09382000 1.09297517 0.00064749 3190 1516118400 2018.01.16 16:00 1.09371000 1.09306000 1.09279000 1.09387000 1.09298325 0.00060342 4418 1516120200 2018.01.16 16:30 1.09305000 1.09358000 1.09269000 1.09361000 1.09304008 0.00057647 4427 1516122000 2018.01.16 17:00 1.09358000 1.09318000 1.09294000 1.09369000 1.09305341 0.00056773 3777 1516123800 2018.01.16 17:30 1.09318000 1.09397000 1.09294000 1.09409000 1.09314070 0.00054761 4466 1516125600 2018.01.16 18:00 1.09398000 1.09460000 1.09365000 1.09467000 1.09327968 0.00057399 3483 1516127400 2018.01.16 18:30 1.09457000 1.09386000 1.09378000 1.09457000 1.09333495 0.00057476 3432 1516129200 2018.01.16 19:00 1.09387000 1.09398000 1.09372000 1.09400000 1.09339638 0.00057688 1833 1516131000 2018.01.16 19:30 1.09398000 1.09348000 1.09343000 1.09412000 1.09340435 0.00057526 1364 1516132800 2018.01.16 20:00 1.09353000 1.09376000 1.09340000 1.09391000 1.09343822 0.00057435 1289 1516134600 2018.01.16 20:30 1.09375000 1.09322000 1.09316000 1.09396000 1.09341744 0.00049928 1896 1516136400 2018.01.16 21:00 1.09322000 1.09298000 1.09293000 1.09337000 1.09337577 0.00048342 1830 1516138200 2018.01.16 21:30 1.09301000 1.09404000 1.09292000 1.09414000 1.09343903 0.00050175 2680 1516140000 2018.01.16 22:00 1.09405000 1.09413000 1.09390000 1.09427000 1.09350484 0.00051912 1329 1516141800 2018.01.16 22:30 1.09413000 1.09463000 1.09405000 1.09473000 1.09361200 0.00057432 1183 1516143600 2018.01.16 23:00 1.09463000 1.09454000 1.09433000 1.09471000 1.09370038 0.00060796 565 1516145400 2018.01.16 23:30 1.09453000 1.09549000 1.09453000 1.09549000 1.09387082 0.00070629 622 1516147200 2018.01.17 00:00 1.09461000 1.09526000 1.09439000 1.09544000 1.09400312 0.00076182 496 1516149000 2018.01.17 00:30 1.09525000 1.09538000 1.09491000 1.09560000 1.09413425 0.00078201 997 1516150800 2018.01.17 01:00 1.09540000 1.09541000 1.09496000 1.09575000 1.09425575 0.00079792 1001 1516152600 2018.01.17 01:30 1.09541000 1.09687000 1.09528000 1.09699000 1.09450473 0.00100891 1576 1516154400 2018.01.17 02:00 1.09689000 1.09633000 1.09593000 1.09721000 1.09467856 0.00106525 1693 1516156200 2018.01.17 02:30 1.09633000 1.09736000 1.09625000 1.09772000 1.09493394 0.00123582 5053 1516158000 2018.01.17 03:00 1.09738000 1.09781000 1.09692000 1.09814000 1.09520785 0.00138033 4319 1516159800 2018.01.17 03:30 1.09781000 1.09823000 1.09764000 1.09841000 1.09549567 0.00156483 2805 1516161600 2018.01.17 04:00 1.09823000 1.09880000 1.09809000 1.09906000 1.09581037 0.00178621 4101 1516163400 2018.01.17 04:30 1.09878000 1.09864000 1.09828000 1.09929000 1.09607986 0.00190563 3063 1516165200 2018.01.17 05:00 1.09863000 1.09809000 1.09795000 1.09863000 1.09627130 0.00194589 3671 1516167000 2018.01.17 05:30 1.09809000 1.09731000 1.09731000 1.09813000 1.09637023 0.00187918 2321 1516168800 2018.01.17 06:00 1.09731000 1.09822000 1.09722000 1.09841000 1.09654639 0.00186413 2285 1516170600 2018.01.17 06:30 1.09821000 1.09876000 1.09802000 1.10022000 1.09675721 0.00180748 4913 1516172400 2018.01.17 07:00 1.09876000 1.09836000 1.09819000 1.09911000 1.09690986 0.00165167 2993 1516174200 2018.01.17 07:30 1.09835000 1.09789000 1.09769000 1.09845000 1.09700321 0.00154253 2734 1516176000 2018.01.17 08:00 1.09789000 1.09814000 1.09762000 1.09828000 1.09711147 0.00142380 2612 1516177800 2018.01.17 08:30 1.09814000 1.09763000 1.09740000 1.09848000 1.09716086 0.00131297 3061 1516179600 2018.01.17 09:00 1.09762000 1.09782000 1.09750000 1.09845000 1.09722363 0.00117360 4299 1516181400 2018.01.17 09:30 1.09780000 1.09789000 1.09712000 1.09813000 1.09728710 0.00110315 3308 1516183200 2018.01.17 10:00 1.09789000 1.09747000 1.09704000 1.09793000 1.09730452 0.00100092 3850 1516185000 2018.01.17 10:30 1.09747000 1.09852000 1.09741000 1.09859000 1.09742028 0.00089130 4429 1516186800 2018.01.17 11:00 1.09852000 1.09691000 1.09686000 1.09852000 1.09737168 0.00080607 3135 1516188600 2018.01.17 11:30 1.09692000 1.09697000 1.09670000 1.09751000 1.09733342 0.00082696 2360 1516190400 2018.01.17 12:00 1.09697000 1.09757000 1.09697000 1.09777000 1.09735595 0.00078129 3685 1516192200 2018.01.17 12:30 1.09758000 1.09661000 1.09632000 1.09759000 1.09728491 0.00084737 2519 1516194000 2018.01.17 13:00 1.09666000 1.09652000 1.09635000 1.09715000 1.09721206 0.00090355 2166 1516195800 2018.01.17 13:30 1.09651000 1.09609000 1.09590000 1.09655000 1.09710520 0.00097237 1889 1516197600 2018.01.17 14:00 1.09601000 1.09661000 1.09600000 1.09707000 1.09705804 0.00092905 2683 1516199400 2018.01.17 14:30 1.09661000 1.09666000 1.09600000 1.09680000 1.09702013 0.00088375 1697 1516201200 2018.01.17 15:00 1.09664000 1.09659000 1.09648000 1.09713000 1.09697916 0.00087638 3013 1516203000 2018.01.17 15:30 1.09659000 1.09640000 1.09618000 1.09669000 1.09692401 0.00090927 3269 1516204800 2018.01.17 16:00 1.09639000 1.09619000 1.09566000 1.09647000 1.09685410 0.00090796 4246 1516206600 2018.01.17 16:30 1.09616000 1.09541000 1.09504000 1.09619000 1.09671657 0.00091489 4216 1516208400 2018.01.17 17:00 1.09542000 1.09574000 1.09512000 1.09611000 1.09662356 0.00089867 6590 1516210200 2018.01.17 17:30 1.09575000 1.09646000 1.09537000 1.09650000 1.09660798 0.00085902 3685 1516212000 2018.01.17 18:00 1.09651000 1.09512000 1.09511000 1.09661000 1.09646627 0.00089115 5701 1516213800 2018.01.17 18:30 1.09513000 1.09464000 1.09426000 1.09555000 1.09629234 0.00098655 3562 1516215600 2018.01.17 19:00 1.09463000 1.09473000 1.09414000 1.09509000 1.09614355 0.00102429 3475 1516217400 2018.01.17 19:30 1.09471000 1.09527000 1.09443000 1.09527000 1.09606035 0.00098579 1835 1516219200 2018.01.17 20:00 1.09524000 1.09479000 1.09474000 1.09552000 1.09593937 0.00099956 3103 1516221000 2018.01.17 20:30 1.09479000 1.09414000 1.09399000 1.09490000 1.09576800 0.00093179 2698 1516222800 2018.01.17 21:00 1.09413000 1.09557000 1.09411000 1.09569000 1.09574914 0.00090026 1768 1516224600 2018.01.17 21:30 1.09557000 1.09660000 1.09542000 1.09663000 1.09583017 0.00086983 2740 1516226400 2018.01.17 22:00 1.09659000 1.09600000 1.09544000 1.09692000 1.09584635 0.00077956 4117 1516228200 2018.01.17 22:30 1.09600000 1.09624000 1.09599000 1.09647000 1.09588384 0.00076944 1888 1516230000 2018.01.17 23:00 1.09626000 1.09636000 1.09572000 1.09647000 1.09592919 0.00077109 1241 1516231800 2018.01.17 23:30 1.09635000 1.09561000 1.09514000 1.09647000 1.09589879 0.00076733 1780 1516233600 2018.01.18 00:00 1.09535000 1.09649000 1.09486000 1.09654000 1.09595509 0.00077515 617 1516235400 2018.01.18 00:30 1.09643000 1.09554000 1.09492000 1.09679000 1.09591556 0.00075205 1873 1516237200 2018.01.18 01:00 1.09554000 1.09689000 1.09554000 1.09707000 1.09600837 0.00079823 1643 1516239000 2018.01.18 01:30 1.09690000 1.09615000 1.09568000 1.09708000 1.09602185 0.00079943 1389 1516240800 2018.01.18 02:00 1.09615000 1.09440000 1.09433000 1.09654000 1.09586739 0.00081551 3565 1516242600 2018.01.18 02:30 1.09446000 1.09528000 1.09425000 1.09861000 1.09581145 0.00080322 6939 1516244400 2018.01.18 03:00 1.09528000 1.09509000 1.09496000 1.09570000 1.09574274 0.00080142 4343 1516246200 2018.01.18 03:30 1.09510000 1.09614000 1.09501000 1.09615000 1.09578057 0.00080017 3312 1516248000 2018.01.18 04:00 1.09614000 1.09555000 1.09537000 1.09616000 1.09575862 0.00078263 2742 1516249800 2018.01.18 04:30 1.09555000 1.09492000 1.09489000 1.09608000 1.09567875 0.00075116 2392 1516251600 2018.01.18 05:00 1.09493000 1.09512000 1.09449000 1.09526000 1.09562553 0.00072808 2420 1516253400 2018.01.18 05:30 1.09513000 1.09510000 1.09422000 1.09537000 1.09557548 0.00073310 2358 1516255200 2018.01.18 06:00 1.09510000 1.09444000 1.09425000 1.09537000 1.09546734 0.00076423 2181 1516257000 2018.01.18 06:30 1.09443000 1.09412000 1.09402000 1.09463000 1.09533902 0.00079513 2044 1516258800 2018.01.18 07:00 1.09412000 1.09297000 1.09285000 1.09450000 1.09511340 0.00100567 2667 1516260600 2018.01.18 07:30 1.09297000 1.09267000 1.09228000 1.09326000 1.09488070 0.00114847 2348 1516262400 2018.01.18 08:00 1.09265000 1.09310000 1.09245000 1.09328000 1.09471111 0.00123332 2448 1516264200 2018.01.18 08:30 1.09310000 1.09379000 1.09226000 1.09383000 1.09462338 0.00122582 2950 1516266000 2018.01.18 09:00 1.09379000 1.09408000 1.09302000 1.09442000 1.09457163 0.00118113 3740 1516267800 2018.01.18 09:30 1.09404000 1.09389000 1.09370000 1.09436000 1.09450671 0.00118174 3437 1516269600 2018.01.18 10:00 1.09389000 1.09348000 1.09264000 1.09400000 1.09440893 0.00113463 3620 1516271400 2018.01.18 10:30 1.09346000 1.09463000 1.09330000 1.09467000 1.09442999 0.00110393 1744 1516273200 2018.01.18 11:00 1.09466000 1.09460000 1.09405000 1.09486000 1.09444618 0.00095723 1853 1516275000 2018.01.18 11:30 1.09458000 1.09474000 1.09430000 1.09489000 1.09447416 0.00088234 2401 1516276800 2018.01.18 12:00 1.09472000 1.09413000 1.09405000 1.09479000 1.09444138 0.00088309 1848 1516278600 2018.01.18 12:30 1.09413000 1.09495000 1.09374000 1.09504000 1.09448982 0.00087542 3086 1516280400 2018.01.18 13:00 1.09495000 1.09603000 1.09494000 1.09634000 1.09463651 0.00095300 2619 1516282200 2018.01.18 13:30 1.09603000 1.09536000 1.09485000 1.09635000 1.09470541 0.00092789 2434 1516284000 2018.01.18 14:00 1.09536000 1.09508000 1.09481000 1.09540000 1.09474109 0.00092642 2237 1516285800 2018.01.18 14:30 1.09509000 1.09479000 1.09440000 1.09516000 1.09474574 0.00092758 2091 1516287600 2018.01.18 15:00 1.09481000 1.09398000 1.09394000 1.09510000 1.09467282 0.00090692 3289 1516289400 2018.01.18 15:30 1.09391000 1.09406000 1.09343000 1.09429000 1.09461445 0.00088632 3429 1516291200 2018.01.18 16:00 1.09409000 1.09370000 1.09365000 1.09443000 1.09452736 0.00087325 3675 1516293000 2018.01.18 16:30 1.09367000 1.09369000 1.09312000 1.09388000 1.09444761 0.00086095 4432 1516294800 2018.01.18 17:00 1.09368000 1.09317000 1.09316000 1.09400000 1.09432594 0.00081686 3749 1516296600 2018.01.18 17:30 1.09316000 1.09295000 1.09278000 1.09378000 1.09419489 0.00078205 5377 1516298400 2018.01.18 18:00 1.09295000 1.09300000 1.09270000 1.09363000 1.09408109 0.00079894 5618 1516300200 2018.01.18 18:30 1.09299000 1.09323000 1.09297000 1.09371000 1.09400004 0.00083210 3814 1516302000 2018.01.18 19:00 1.09323000 1.09389000 1.09313000 1.09393000 1.09398956 0.00083445 2616 1516303800 2018.01.18 19:30 1.09388000 1.09382000 1.09376000 1.09431000 1.09397341 0.00083853 2819 1516305600 2018.01.18 20:00 1.09382000 1.09397000 1.09375000 1.09445000 1.09397309 0.00083133 2253 1516307400 2018.01.18 20:30 1.09395000 1.09406000 1.09365000 1.09420000 1.09398136 0.00081663 1759 1516309200 2018.01.18 21:00 1.09405000 1.09389000 1.09362000 1.09420000 1.09397266 0.00080668 1451 1516311000 2018.01.18 21:30 1.09389000 1.09419000 1.09348000 1.09431000 1.09399336 0.00078672 1650 1516312800 2018.01.18 22:00 1.09418000 1.09413000 1.09374000 1.09432000 1.09400637 0.00078511 2287 1516314600 2018.01.18 22:30 1.09413000 1.09419000 1.09401000 1.09443000 1.09402386 0.00075633 1757 1516316400 2018.01.18 23:00 1.09420000 1.09461000 1.09406000 1.09484000 1.09407968 0.00062857 760 1516318200 2018.01.18 23:30 1.09461000 1.09541000 1.09429000 1.09744000 1.09420638 0.00066354 2073 1516320000 2018.01.19 00:00 1.09539000 1.09585000 1.09539000 1.09670000 1.09436292 0.00078564 440 1516321800 2018.01.19 00:30 1.09585000 1.09568000 1.09517000 1.09590000 1.09448835 0.00088498 967 1516323600 2018.01.19 01:00 1.09572000 1.09659000 1.09533000 1.09662000 1.09468851 0.00107005 1767 1516325400 2018.01.19 01:30 1.09662000 1.09743000 1.09627000 1.09755000 1.09494960 0.00131690 1325 1516327200 2018.01.19 02:00 1.09742000 1.09737000 1.09671000 1.09785000 1.09518012 0.00147772 3134 1516329000 2018.01.19 02:30 1.09737000 1.09751000 1.09679000 1.09821000 1.09540201 0.00160795 3731 1516330800 2018.01.19 03:00 1.09751000 1.09733000 1.09690000 1.09787000 1.09558563 0.00164929 3205 1516332600 2018.01.19 03:30 1.09736000 1.09780000 1.09716000 1.09827000 1.09579652 0.00168112 2587 1516334400 2018.01.19 04:00 1.09780000 1.09857000 1.09723000 1.09871000 1.09606066 0.00174896 3319 1516336200 2018.01.19 04:30 1.09857000 1.09821000 1.09803000 1.09867000 1.09626536 0.00175172 2181 1516338000 2018.01.19 05:00 1.09819000 1.09731000 1.09729000 1.09848000 1.09636485 0.00171008 2533 1516339800 2018.01.19 05:30 1.09734000 1.09729000 1.09677000 1.09830000 1.09645296 0.00164413 2504 1516341600 2018.01.19 06:00 1.09729000 1.09771000 1.09692000 1.09779000 1.09657268 0.00159226 1835 1516343400 2018.01.19 06:30 1.09770000 1.09771000 1.09731000 1.09798000 1.09668099 0.00152479 1223 1516345200 2018.01.19 07:00 1.09772000 1.09781000 1.09756000 1.09810000 1.09678852 0.00142150 1493 1516347000 2018.01.19 07:30 1.09781000 1.09777000 1.09733000 1.09803000 1.09688199 0.00131727 1651 1516348800 2018.01.19 08:00 1.09775000 1.09828000 1.09756000 1.09836000 1.09701514 0.00119784 2011 1516350600 2018.01.19 08:30 1.09829000 1.09877000 1.09807000 1.09897000 1.09718227 0.00106723 2071 1516352400 2018.01.19 09:00 1.09877000 1.09828000 1.09824000 1.09920000 1.09728681 0.00090923 3464 1516354200 2018.01.19 09:30 1.09828000 1.09850000 1.09806000 1.09865000 1.09740235 0.00081720 3152 1516356000 2018.01.19 10:00 1.09849000 1.09821000 1.09771000 1.09856000 1.09747927 0.00073421 3522 1516357800 2018.01.19 10:30 1.09820000 1.09800000 1.09745000 1.09835000 1.09752887 0.00059931 4564 1516359600 2018.01.19 11:00 1.09800000 1.09749000 1.09736000 1.09813000 1.09752516 0.00056364 3022 1516361400 2018.01.19 11:30 1.09748000 1.09825000 1.09746000 1.09890000 1.09759420 0.00054346 3916 1516363200 2018.01.19 12:00 1.09824000 1.09818000 1.09780000 1.09845000 1.09764999 0.00052299 2133 1516365000 2018.01.19 12:30 1.09820000 1.09888000 1.09798000 1.09934000 1.09776713 0.00052517 2478 1516366800 2018.01.19 13:00 1.09888000 1.09861000 1.09836000 1.09897000 1.09784740 0.00050768 1619 1516368600 2018.01.19 13:30 1.09862000 1.09942000 1.09848000 1.09946000 1.09799718 0.00055618 2771 1516370400 2018.01.19 14:00 1.09944000 1.09950000 1.09929000 1.09984000 1.09814030 0.00060473 1801 1516372200 2018.01.19 14:30 1.09950000 1.09994000 1.09915000 1.10006000 1.09831170 0.00070963 1859 1516374000 2018.01.19 15:00 1.09994000 1.09975000 1.09945000 1.10003000 1.09844868 0.00073934 4123 1516375800 2018.01.19 15:30 1.09976000 1.09851000 1.09843000 1.10011000 1.09845452 0.00069236 5948 1516377600 2018.01.19 16:00 1.09851000 1.09882000 1.09812000 1.09910000 1.09848933 0.00067380 4205 1516379400 2018.01.19 16:30 1.09884000 1.09810000 1.09789000 1.09914000 1.09845225 0.00066133 5080 1516381200 2018.01.19 17:00 1.09825000 1.09856000 1.09825000 1.09910000 1.09846251 0.00064387 4984 1516383000 2018.01.19 17:30 1.09856000 1.09910000 1.09800000 1.09930000 1.09852323 0.00062523 4663 1516384800 2018.01.19 18:00 1.09910000 1.09842000 1.09832000 1.09936000 1.09851339 0.00062559 4258 1516386600 2018.01.19 18:30 1.09842000 1.09834000 1.09805000 1.09887000 1.09849688 0.00062780 2677 1516388400 2018.01.19 19:00 1.09834000 1.09815000 1.09815000 1.09858000 1.09846384 0.00063884 2071 1516390200 2018.01.19 19:30 1.09814000 1.09823000 1.09813000 1.09860000 1.09844157 0.00064681 1668 1516392000 2018.01.19 20:00 1.09822000 1.09801000 1.09784000 1.09840000 1.09840047 0.00066391 1471 1516393800 2018.01.19 20:30 1.09803000 1.09817000 1.09781000 1.09835000 1.09837852 0.00066753 1296 1516395600 2018.01.19 21:00 1.09818000 1.09842000 1.09814000 1.09869000 1.09838247 0.00063556 972 1516397400 2018.01.19 21:30 1.09842000 1.09848000 1.09827000 1.09877000 1.09839176 0.00063096 617 1516399200 2018.01.19 22:00 1.09849000 1.09826000 1.09812000 1.09857000 1.09837921 0.00063578 880 1516401000 2018.01.19 22:30 1.09824000 1.09872000 1.09816000 1.09902000 1.09841167 0.00061588 900 1516402800 2018.01.19 23:00 1.09872000 1.09783000 1.09783000 1.09872000 1.09835627 0.00064979 1401 1516404600 2018.01.19 23:30 1.09780000 1.09807000 1.09748000 1.09821000 1.09832901 0.00061814 802 1516579200 2018.01.22 00:00 1.09699000 1.09834000 1.09667000 1.09883000 1.09833005 0.00055961 424 1516581000 2018.01.22 00:30 1.09831000 1.09834000 1.09824000 1.09937000 1.09833100 0.00042823 865 1516582800 2018.01.22 01:00 1.09836000 1.09843000 1.09816000 1.09870000 1.09834043 0.00028747 1396 1516584600 2018.01.22 01:30 1.09843000 1.09799000 1.09739000 1.09845000 1.09830706 0.00029725 1722 1516586400 2018.01.22 02:00 1.09799000 1.09801000 1.09754000 1.09855000 1.09827876 0.00028272 2192 1516588200 2018.01.22 02:30 1.09802000 1.09776000 1.09736000 1.09808000 1.09822936 0.00030741 2193 1516590000 2018.01.22 03:00 1.09776000 1.09765000 1.09739000 1.09813000 1.09817418 0.00033105 2923 1516591800 2018.01.22 03:30 1.09766000 1.09726000 1.09726000 1.09819000 1.09808712 0.00033294 2771 1516593600 2018.01.22 04:00 1.09726000 1.09709000 1.09697000 1.09781000 1.09799215 0.00040276 2714 1516595400 2018.01.22 04:30 1.09709000 1.09766000 1.09694000 1.09788000 1.09796052 0.00040734 1653 1516597200 2018.01.22 05:00 1.09765000 1.09771000 1.09699000 1.09773000 1.09793666 0.00041322 1340 1516599000 2018.01.22 05:30 1.09771000 1.09769000 1.09752000 1.09806000 1.09791317 0.00041564 1317 1516600800 2018.01.22 06:00 1.09770000 1.09745000 1.09728000 1.09775000 1.09786906 0.00043551 1896 1516602600 2018.01.22 06:30 1.09745000 1.09807000 1.09742000 1.09852000 1.09788819 0.00042894 1295 1516604400 2018.01.22 07:00 1.09807000 1.09786000 1.09786000 1.09822000 1.09788551 0.00041248 1187 1516606200 2018.01.22 07:30 1.09785000 1.09795000 1.09775000 1.09828000 1.09789165 0.00039044 1587 1516608000 2018.01.22 08:00 1.09795000 1.09785000 1.09774000 1.09815000 1.09788768 0.00038174 2050 1516609800 2018.01.22 08:30 1.09785000 1.09771000 1.09766000 1.09804000 1.09787076 0.00033347 2473 1516611600 2018.01.22 09:00 1.09771000 1.09793000 1.09758000 1.09801000 1.09787640 0.00033416 2438 1516613400 2018.01.22 09:30 1.09793000 1.09738000 1.09722000 1.09802000 1.09782913 0.00034312 2745 1516615200 2018.01.22 10:00 1.09739000 1.09671000 1.09666000 1.09745000 1.09772254 0.00039556 2192 1516617000 2018.01.22 10:30 1.09672000 1.09629000 1.09603000 1.09679000 1.09758611 0.00048097 1479 1516618800 2018.01.22 11:00 1.09626000 1.09628000 1.09572000 1.09638000 1.09746172 0.00052802 2533 1516620600 2018.01.22 11:30 1.09629000 1.09646000 1.09605000 1.09651000 1.09736632 0.00056541 1931 1516622400 2018.01.22 12:00 1.09647000 1.09662000 1.09608000 1.09665000 1.09729524 0.00057642 2079 1516624200 2018.01.22 12:30 1.09663000 1.09691000 1.09651000 1.09703000 1.09725855 0.00057665 1477 1516626000 2018.01.22 13:00 1.09691000 1.09670000 1.09664000 1.09713000 1.09720536 0.00058776 1242 1516627800 2018.01.22 13:30 1.09671000 1.09625000 1.09625000 1.09692000 1.09711437 0.00063517 1546 1516629600 2018.01.22 14:00 1.09626000 1.09647000 1.09615000 1.09682000 1.09705300 0.00066192 1518 1516631400 2018.01.22 14:30 1.09647000 1.09641000 1.09604000 1.09660000 1.09699176 0.00067393 1737 1516633200 2018.01.22 15:00 1.09640000 1.09614000 1.09582000 1.09650000 1.09691064 0.00069408 2513 1516635000 2018.01.22 15:30 1.09615000 1.09607000 1.09583000 1.09640000 1.09683058 0.00070958 2368 1516636800 2018.01.22 16:00 1.09607000 1.09572000 1.09547000 1.09609000 1.09672481 0.00075468 2746 1516638600 2018.01.22 16:30 1.09572000 1.09531000 1.09519000 1.09591000 1.09659007 0.00077740 2495 1516640400 2018.01.22 17:00 1.09531000 1.09514000 1.09499000 1.09576000 1.09645197 0.00080921 2018 1516642200 2018.01.22 17:30 1.09515000 1.09484000 1.09457000 1.09535000 1.09629845 0.00083571 3230 1516644000 2018.01.22 18:00 1.09489000 1.09467000 1.09457000 1.09507000 1.09614336 0.00085751 3233 1516645800 2018.01.22 18:30 1.09467000 1.09490000 1.09444000 1.09516000 1.09602494 0.00084135 2860 1516647600 2018.01.22 19:00 1.09489000 1.09564000 1.09483000 1.09575000 1.09598828 0.00073258 2881 1516649400 2018.01.22 19:30 1.09565000 1.09530000 1.09530000 1.09572000 1.09592273 0.00067947 1704 1516651200 2018.01.22 20:00 1.09530000 1.09531000 1.09506000 1.09543000 1.09586437 0.00066849 1320 1516653000 2018.01.22 20:30 1.09533000 1.09546000 1.09526000 1.09556000 1.09582586 0.00066696 1134 1516654800 2018.01.22 21:00 1.09546000 1.09537000 1.09523000 1.09554000 1.09578245 0.00066574 829 1516656600 2018.01.22 21:30 1.09537000 1.09522000 1.09482000 1.09546000 1.09572888 0.00065766 1366 1516658400 2018.01.22 22:00 1.09522000 1.09493000 1.09457000 1.09536000 1.09565280 0.00064551 1154 1516660200 2018.01.22 22:30 1.09493000 1.09501000 1.09453000 1.09519000 1.09559158 0.00059044 1158 1516662000 2018.01.22 23:00 1.09502000 1.09508000 1.09493000 1.09540000 1.09554286 0.00053854 336 1516663800 2018.01.22 23:30 1.09507000 1.09410000 1.09399000 1.09507000 1.09540544 0.00057985 660 1516665600 2018.01.23 00:00 1.09370000 1.09419000 1.09370000 1.09420000 1.09528968 0.00057327 205 1516667400 2018.01.23 00:30 1.09419000 1.09375000 1.09355000 1.09426000 1.09514305 0.00059371 982 1516669200 2018.01.23 01:00 1.09377000 1.09388000 1.09370000 1.09436000 1.09502276 0.00060108 1551 1516671000 2018.01.23 01:30 1.09387000 1.09405000 1.09377000 1.09432000 1.09493011 0.00058172 753 1516672800 2018.01.23 02:00 1.09406000 1.09414000 1.09385000 1.09455000 1.09485487 0.00057156 1274 1516674600 2018.01.23 02:30 1.09416000 1.09337000 1.09312000 1.09441000 1.09471345 0.00063853 2557 1516676400 2018.01.23 03:00 1.09337000 1.09248000 1.09194000 1.09342000 1.09450074 0.00079901 2273 1516678200 2018.01.23 03:30 1.09248000 1.09220000 1.09163000 1.09273000 1.09428162 0.00096136 3424 1516680000 2018.01.23 04:00 1.09217000 1.09168000 1.09102000 1.09217000 1.09403385 0.00115199 3833 1516681800 2018.01.23 04:30 1.09168000 1.09154000 1.09143000 1.09232000 1.09379634 0.00130575 1870 1516683600 2018.01.23 05:00 1.09151000 1.09133000 1.09128000 1.09215000 1.09356145 0.00139721 4284 1516685400 2018.01.23 05:30 1.09133000 1.09060000 1.09049000 1.09171000 1.09327941 0.00154549 3894 1516687200 2018.01.23 06:00 1.09059000 1.09053000 1.09037000 1.09105000 1.09301756 0.00164800 3140 1516689000 2018.01.23 06:30 1.09053000 1.09041000 1.09016000 1.09063000 1.09276922 0.00170481 1858 1516690800 2018.01.23 07:00 1.09041000 1.09010000 1.09005000 1.09051000 1.09251501 0.00175230 1503 1516692600 2018.01.23 07:30 1.09010000 1.09003000 1.08966000 1.09050000 1.09227834 0.00177280 2112 1516694400 2018.01.23 08:00 1.09003000 1.08931000 1.08914000 1.09038000 1.09199564 0.00183693 2822 1516696200 2018.01.23 08:30 1.08934000 1.08991000 1.08885000 1.09002000 1.09179701 0.00179775 3938 1516698000 2018.01.23 09:00 1.08991000 1.08937000 1.08928000 1.09001000 1.09156587 0.00175064 3793 1516699800 2018.01.23 09:30 1.08936000 1.08839000 1.08816000 1.08946000 1.09126340 0.00182694 3211 1516701600 2018.01.23 10:00 1.08838000 1.08941000 1.08832000 1.08942000 1.09108689 0.00177024 3420 1516703400 2018.01.23 10:30 1.08942000 1.08796000 1.08795000 1.08948000 1.09078909 0.00182360 3071 1516705200 2018.01.23 11:00 1.08796000 1.08815000 1.08757000 1.08848000 1.09053775 0.00179961 2023 1516707000 2018.01.23 11:30 1.08813000 1.08756000 1.08752000 1.08840000 1.09025415 0.00175521 1354 1516708800 2018.01.23 12:00 1.08756000 1.08713000 1.08708000 1.08788000 1.08995661 0.00167168 2466 1516710600 2018.01.23 12:30 1.08713000 1.08818000 1.08706000 1.08820000 1.08978741 0.00153296 1708 1516712400 2018.01.23 13:00 1.08817000 1.08783000 1.08769000 1.08831000 1.08960099 0.00146179 2877 1516714200 2018.01.23 13:30 1.08784000 1.08810000 1.08781000 1.08888000 1.08945804 0.00136669 2408 1516716000 2018.01.23 14:00 1.08811000 1.08840000 1.08804000 1.08854000 1.08935727 0.00127966 1765 1516717800 2018.01.23 14:30 1.08840000 1.08853000 1.08807000 1.08864000 1.08927849 0.00118032 2346 1516719600 2018.01.23 15:00 1.08856000 1.08791000 1.08767000 1.08858000 1.08914815 0.00109188 2269 1516721400 2018.01.23 15:30 1.08788000 1.08711000 1.08691000 1.08795000 1.08895404 0.00107908 2581 1516723200 2018.01.23 16:00 1.08711000 1.08685000 1.08666000 1.08728000 1.08875366 0.00106424 3161 1516725000 2018.01.23 16:30 1.08686000 1.08649000 1.08611000 1.08687000 1.08853807 0.00105737 3561 1516726800 2018.01.23 17:00 1.08642000 1.08613000 1.08567000 1.08656000 1.08830873 0.00107464 5134 1516728600 2018.01.23 17:30 1.08612000 1.08665000 1.08564000 1.08673000 1.08815076 0.00103041 4696 1516730400 2018.01.23 18:00 1.08665000 1.08680000 1.08649000 1.08749000 1.08802211 0.00101151 4286 1516732200 2018.01.23 18:30 1.08681000 1.08692000 1.08650000 1.08697000 1.08791715 0.00092071 2354 1516734000 2018.01.23 19:00 1.08692000 1.08711000 1.08668000 1.08713000 1.08784028 0.00085375 2045 1516735800 2018.01.23 19:30 1.08709000 1.08738000 1.08703000 1.08749000 1.08779644 0.00083612 1738 1516737600 2018.01.23 20:00 1.08739000 1.08750000 1.08724000 1.08761000 1.08776821 0.00074409 896 1516739400 2018.01.23 20:30 1.08750000 1.08757000 1.08710000 1.08774000 1.08774933 0.00073540 1549 1516741200 2018.01.23 21:00 1.08756000 1.08754000 1.08726000 1.08764000 1.08772940 0.00072168 1037 1516743000 2018.01.23 21:30 1.08754000 1.08751000 1.08740000 1.08799000 1.08770850 0.00071254 988 1516744800 2018.01.23 22:00 1.08751000 1.08761000 1.08693000 1.08769000 1.08769912 0.00069705 1124 1516746600 2018.01.23 22:30 1.08761000 1.08721000 1.08696000 1.08770000 1.08765254 0.00067574 993 1516748400 2018.01.23 23:00 1.08723000 1.08777000 1.08697000 1.08788000 1.08766372 0.00068010 578 1516750200 2018.01.23 23:30 1.08777000 1.08780000 1.08737000 1.08803000 1.08767670 0.00068010 459 1516752000 2018.01.24 00:00 1.08709000 1.08767000 1.08709000 1.08825000 1.08767606 0.00066023 137 1516753800 2018.01.24 00:30 1.08766000 1.08756000 1.08734000 1.08796000 1.08766501 0.00062523 575 1516755600 2018.01.24 01:00 1.08757000 1.08729000 1.08711000 1.08800000 1.08762930 0.00060389 1053 1516757400 2018.01.24 01:30 1.08729000 1.08730000 1.08710000 1.08795000 1.08759793 0.00057684 1611 1516759200 2018.01.24 02:00 1.08730000 1.08677000 1.08651000 1.08741000 1.08751908 0.00053581 1677 1516761000 2018.01.24 02:30 1.08678000 1.08767000 1.08666000 1.08796000 1.08753346 0.00049206 2196 1516762800 2018.01.24 03:00 1.08765000 1.08812000 1.08736000 1.08812000 1.08758932 0.00042458 1940 1516764600 2018.01.24 03:30 1.08812000 1.08794000 1.08751000 1.08858000 1.08762272 0.00039063 2783 1516766400 2018.01.24 04:00 1.08793000 1.08763000 1.08741000 1.08811000 1.08762341 0.00034486 2934 1516768200 2018.01.24 04:30 1.08763000 1.08758000 1.08739000 1.08887000 1.08761928 0.00030578 3684 1516770000 2018.01.24 05:00 1.08758000 1.08694000 1.08670000 1.08772000 1.08755458 0.00030771 2268 1516771800 2018.01.24 05:30 1.08696000 1.08670000 1.08665000 1.08723000 1.08747319 0.00035329 1791 1516773600 2018.01.24 06:00 1.08670000 1.08752000 1.08636000 1.08763000 1.08747765 0.00035327 3753 1516775400 2018.01.24 06:30 1.08752000 1.08780000 1.08727000 1.08796000 1.08750835 0.00035966 2008 1516777200 2018.01.24 07:00 1.08780000 1.08838000 1.08780000 1.08845000 1.08759137 0.00041131 1553 1516779000 2018.01.24 07:30 1.08839000 1.08821000 1.08803000 1.08866000 1.08765028 0.00043995 1662 1516780800 2018.01.24 08:00 1.08820000 1.08868000 1.08800000 1.08934000 1.08774835 0.00051057 3563 1516782600 2018.01.24 08:30 1.08868000 1.08843000 1.08795000 1.08902000 1.08781327 0.00053054 2510 1516784400 2018.01.24 09:00 1.08843000 1.08859000 1.08808000 1.08871000 1.08788724 0.00057400 2496 1516786200 2018.01.24 09:30 1.08861000 1.08903000 1.08809000 1.08911000 1.08799608 0.00065368 2141 1516788000 2018.01.24 10:00 1.08905000 1.08866000 1.08845000 1.08919000 1.08805931 0.00068393 2642 1516789800 2018.01.24 10:30 1.08866000 1.08860000 1.08802000 1.08907000 1.08811080 0.00069985 3879 1516791600 2018.01.24 11:00 1.08858000 1.08939000 1.08805000 1.08952000 1.08823263 0.00076190 2745 1516793400 2018.01.24 11:30 1.08939000 1.08991000 1.08896000 1.08998000 1.08839238 0.00085837 3621 1516795200 2018.01.24 12:00 1.08991000 1.08975000 1.08963000 1.09031000 1.08852168 0.00086257 2473 1516797000 2018.01.24 12:30 1.08973000 1.09059000 1.08957000 1.09066000 1.08871866 0.00099977 2609 1516798800 2018.01.24 13:00 1.09062000 1.09006000 1.08976000 1.09071000 1.08884641 0.00106713 2542 1516800600 2018.01.24 13:30 1.09006000 1.08942000 1.08912000 1.09006000 1.08890104 0.00106993 1817 1516802400 2018.01.24 14:00 1.08944000 1.08937000 1.08890000 1.08967000 1.08894570 0.00104722 2701 1516804200 2018.01.24 14:30 1.08936000 1.08942000 1.08875000 1.08965000 1.08899087 0.00101605 1828 1516806000 2018.01.24 15:00 1.08942000 1.08920000 1.08879000 1.08970000 1.08901079 0.00091040 3496 1516807800 2018.01.24 15:30 1.08922000 1.08906000 1.08886000 1.08955000 1.08901547 0.00074970 3797 1516809600 2018.01.24 16:00 1.08905000 1.08841000 1.08832000 1.08922000 1.08895781 0.00068967 2527 1516811400 2018.01.24 16:30 1.08840000 1.08891000 1.08832000 1.08898000 1.08895326 0.00064037 3665 1516813200 2018.01.24 17:00 1.08887000 1.08820000 1.08816000 1.08897000 1.08888152 0.00066890 3625 1516815000 2018.01.24 17:30 1.08819000 1.08743000 1.08741000 1.08845000 1.08874328 0.00077294 2946 1516816800 2018.01.24 18:00 1.08746000 1.08864000 1.08711000 1.08881000 1.08873344 0.00077715 4358 1516818600 2018.01.24 18:30 1.08862000 1.08881000 1.08843000 1.08918000 1.08874073 0.00077121 3254 1516820400 2018.01.24 19:00 1.08878000 1.08806000 1.08796000 1.08887000 1.08867590 0.00081276 2098 1516822200 2018.01.24 19:30 1.08806000 1.08793000 1.08763000 1.08818000 1.08860486 0.00085554 2229 1516824000 2018.01.24 20:00 1.08793000 1.08681000 1.08675000 1.08793000 1.08843392 0.00101118 2769 1516825800 2018.01.24 20:30 1.08681000 1.08695000 1.08663000 1.08713000 1.08829260 0.00112213 2522 1516827600 2018.01.24 21:00 1.08695000 1.08700000 1.08658000 1.08708000 1.08816949 0.00118199 1991 1516829400 2018.01.24 21:30 1.08699000 1.08746000 1.08691000 1.08756000 1.08810192 0.00115327 1594 1516831200 2018.01.24 22:00 1.08746000 1.08722000 1.08700000 1.08759000 1.08801793 0.00113939 1129 1516833000 2018.01.24 22:30 1.08723000 1.08729000 1.08703000 1.08749000 1.08794860 0.00101756 1160 1516834800 2018.01.24 23:00 1.08730000 1.08645000 1.08645000 1.08745000 1.08780588 0.00099447 674 1516836600 2018.01.24 23:30 1.08646000 1.09890000 1.08588000 1.09946000 1.08886246 0.00254983 3684 1516838400 2018.01.25 00:00 1.09855000 1.09803000 1.09708000 1.09923000 1.08973556 0.00334625 1176 1516840200 2018.01.25 00:30 1.09794000 1.09909000 1.09729000 1.09944000 1.09062646 0.00409810 1352 1516842000 2018.01.25 01:00 1.09895000 1.09814000 1.09724000 1.09912000 1.09134204 0.00458373 2064 1516843800 2018.01.25 01:30 1.09815000 1.09710000 1.09681000 1.09820000 1.09189041 0.00487914 1600 1516845600 2018.01.25 02:00 1.09706000 1.09712000 1.09627000 1.09739000 1.09238847 0.00509165 3071 1516847400 2018.01.25 02:30 1.09711000 1.09682000 1.09637000 1.09767000 1.09281052 0.00524465 3041 1516849200 2018.01.25 03:00 1.09681000 1.09633000 1.09596000 1.09711000 1.09314571 0.00529157 2007 1516851000 2018.01.25 03:30 1.09642000 1.09668000 1.09614000 1.09720000 1.09348231 0.00527717 3739 1516852800 2018.01.25 04:00 1.09667000 1.09583000 1.09569000 1.09702000 1.09370590 0.00524264 3742 1516854600 2018.01.25 04:30 1.09584000 1.09529000 1.09503000 1.09653000 1.09385676 0.00517020 3980 1516856400 2018.01.25 05:00 1.09530000 1.09599000 1.09481000 1.09654000 1.09405993 0.00506146 4526 1516858200 2018.01.25 05:30 1.09600000 1.09619000 1.09549000 1.09690000 1.09426279 0.00492146 4102 1516860000 2018.01.25 06:00 1.09619000 1.09646000 1.09614000 1.09700000 1.09447205 0.00467243 2698 1516861800 2018.01.25 06:30 1.09644000 1.09647000 1.09596000 1.09717000 1.09466233 0.00438525 2751 1516863600 2018.01.25 07:00 1.09646000 1.09676000 1.09606000 1.09684000 1.09486211 0.00405307 2997 1516865400 2018.01.25 07:30 1.09675000 1.09838000 1.09670000 1.09847000 1.09519715 0.00373809 3930 1516867200 2018.01.25 08:00 1.09836000 1.09858000 1.09762000 1.09899000 1.09551932 0.00329986 4900 1516869000 2018.01.25 08:30 1.09856000 1.09883000 1.09815000 1.09946000 1.09583463 0.00272461 5539 1516870800 2018.01.25 09:00 1.09885000 1.09780000 1.09764000 1.09941000 1.09602180 0.00164991 6967 1516872600 2018.01.25 09:30 1.09780000 1.09694000 1.09657000 1.09828000 1.09610925 0.00147037 6925 1516874400 2018.01.25 10:00 1.09693000 1.09751000 1.09667000 1.09794000 1.09624266 0.00135090 4239 1516876200 2018.01.25 10:30 1.09750000 1.09810000 1.09745000 1.09883000 1.09641955 0.00115415 3705 1516878000 2018.01.25 11:00 1.09811000 1.09805000 1.09790000 1.09888000 1.09657483 0.00106852 3486 1516879800 2018.01.25 11:30 1.09808000 1.09757000 1.09739000 1.09829000 1.09666961 0.00104390 2569 1516881600 2018.01.25 12:00 1.09754000 1.09760000 1.09739000 1.09785000 1.09675821 0.00102609 2581 1516883400 2018.01.25 12:30 1.09761000 1.09754000 1.09744000 1.09795000 1.09683267 0.00101547 1655 1516885200 2018.01.25 13:00 1.09752000 1.09620000 1.09616000 1.09807000 1.09677242 0.00103877 1726 1516887000 2018.01.25 13:30 1.09618000 1.09594000 1.09524000 1.09673000 1.09669314 0.00108246 2270 1516888800 2018.01.25 14:00 1.09596000 1.09463000 1.09456000 1.09602000 1.09649665 0.00123402 2100 1516890600 2018.01.25 14:30 1.09463000 1.09469000 1.09432000 1.09542000 1.09632459 0.00134907 2628 1516892400 2018.01.25 15:00 1.09469000 1.09591000 1.09444000 1.09621000 1.09628510 0.00137057 3152 1516894200 2018.01.25 15:30 1.09588000 1.09715000 1.09568000 1.09722000 1.09636747 0.00133988 8877 1516896000 2018.01.25 16:00 1.09715000 1.09791000 1.09695000 1.09821000 1.09651438 0.00130842 7575 1516897800 2018.01.25 16:30 1.09793000 1.09857000 1.09748000 1.09875000 1.09671015 0.00129618 6801 1516899600 2018.01.25 17:00 1.09850000 1.09802000 1.09763000 1.09862000 1.09683490 0.00127873 6514 1516901400 2018.01.25 17:30 1.09801000 1.09745000 1.09729000 1.09881000 1.09689348 0.00122047 4072 1516903200 2018.01.25 18:00 1.09746000 1.09671000 1.09629000 1.09759000 1.09687601 0.00116555 4145 1516905000 2018.01.25 18:30 1.09671000 1.09742000 1.09650000 1.09745000 1.09692782 0.00107860 2377 1516906800 2018.01.25 19:00 1.09741000 1.09667000 1.09665000 1.09752000 1.09690326 0.00106500 1898 1516908600 2018.01.25 19:30 1.09665000 1.09704000 1.09618000 1.09721000 1.09691629 0.00106389 1784 1516910400 2018.01.25 20:00 1.09705000 1.09710000 1.09642000 1.09714000 1.09693378 0.00105491 1827 1516912200 2018.01.25 20:30 1.09710000 1.09675000 1.09640000 1.09719000 1.09691628 0.00102335 2032 1516914000 2018.01.25 21:00 1.09675000 1.09579000 1.09543000 1.09725000 1.09680901 0.00101983 9704 1516915800 2018.01.25 21:30 1.09580000 1.09372000 1.09339000 1.09595000 1.09651482 0.00121474 9139 1516917600 2018.01.25 22:00 1.09373000 1.09538000 1.09358000 1.09540000 1.09640674 0.00122309 5273 1516919400 2018.01.25 22:30 1.09539000 1.09577000 1.09528000 1.09592000 1.09634610 0.00120824 3258 1516921200 2018.01.25 23:00 1.09578000 1.09643000 1.09513000 1.09662000 1.09635409 0.00120727 1053 1516923000 2018.01.25 23:30 1.09641000 1.09556000 1.09548000 1.09665000 1.09627846 0.00122400 1228 1516924800 2018.01.26 00:00 1.09435000 1.09583000 1.09435000 1.09682000 1.09623575 0.00118007 331 1516926600 2018.01.26 00:30 1.09584000 1.09748000 1.09584000 1.09770000 1.09635425 0.00112712 694 1516928400 2018.01.26 01:00 1.09753000 1.09825000 1.09722000 1.09881000 1.09653480 0.00115322 2039 1516930200 2018.01.26 01:30 1.09826000 1.09834000 1.09796000 1.09859000 1.09670672 0.00118702 1886 1516932000 2018.01.26 02:00 1.09832000 1.09723000 1.09671000 1.09844000 1.09675656 0.00116015 2742 1516933800 2018.01.26 02:30 1.09722000 1.09746000 1.09684000 1.09774000 1.09682355 0.00110257 2798 1516935600 2018.01.26 03:00 1.09746000 1.09763000 1.09726000 1.09777000 1.09690036 0.00109608 5060 1516937400 2018.01.26 03:30 1.09766000 1.09683000 1.09627000 1.09773000 1.09689366 0.00108788 4492 1516939200 2018.01.26 04:00 1.09683000 1.09771000 1.09646000 1.09790000 1.09697140 0.00111725 3590 1516941000 2018.01.26 04:30 1.09769000 1.09745000 1.09714000 1.09804000 1.09701699 0.00112896 4090 1516942800 2018.01.26 05:00 1.09745000 1.09804000 1.09731000 1.09807000 1.09711442 0.00117247 2826 1516944600 2018.01.26 05:30 1.09801000 1.09822000 1.09763000 1.09824000 1.09721971 0.00122581 1792 1516946400 2018.01.26 06:00 1.09820000 1.09746000 1.09737000 1.09822000 1.09724259 0.00123347 1486 1516948200 2018.01.26 06:30 1.09748000 1.09745000 1.09736000 1.09776000 1.09726235 0.00123505 913 1516950000 2018.01.26 07:00 1.09746000 1.09763000 1.09730000 1.09789000 1.09729736 0.00120157 1791 1516951800 2018.01.26 07:30 1.09763000 1.09774000 1.09741000 1.09802000 1.09733952 0.00090782 1268 1516953600 2018.01.26 08:00 1.09773000 1.09760000 1.09738000 1.09815000 1.09736433 0.00079865 3199 1516955400 2018.01.26 08:30 1.09760000 1.09789000 1.09748000 1.09821000 1.09741439 0.00072274 3309 1516957200 2018.01.26 09:00 1.09789000 1.09737000 1.09667000 1.09826000 1.09741016 0.00068876 3885 1516959000 2018.01.26 09:30 1.09735000 1.09735000 1.09649000 1.09763000 1.09740443 0.00055229 3715 1516960800 2018.01.26 10:00 1.09742000 1.09743000 1.09697000 1.09764000 1.09740687 0.00042431 5292 1516962600 2018.01.26 10:30 1.09742000 1.09735000 1.09697000 1.09777000 1.09740145 0.00042695 3659 1516964400 2018.01.26 11:00 1.09734000 1.09735000 1.09712000 1.09783000 1.09739655 0.00038491 3040 1516966200 2018.01.26 11:30 1.09732000 1.09646000 1.09646000 1.09755000 1.09730736 0.00041327 3618 1516968000 2018.01.26 12:00 1.09646000 1.09769000 1.09641000 1.09773000 1.09734380 0.00040584 2191 1516969800 2018.01.26 12:30 1.09769000 1.09797000 1.09751000 1.09805000 1.09740344 0.00040603 2268 1516971600 2018.01.26 13:00 1.09797000 1.09842000 1.09775000 1.09858000 1.09750025 0.00043702 2342 1516973400 2018.01.26 13:30 1.09842000 1.09927000 1.09838000 1.09956000 1.09766880 0.00053734 3583 1516975200 2018.01.26 14:00 1.09927000 1.09954000 1.09841000 1.09987000 1.09784701 0.00067410 4251 1516977000 2018.01.26 14:30 1.09953000 1.10173000 1.09922000 1.10187000 1.09821682 0.00110702 3296 1516978800 2018.01.26 15:00 1.10173000 1.10086000 1.10062000 1.10190000 1.09846855 0.00129453 3888 1516980600 2018.01.26 15:30 1.10074000 1.10074000 1.10055000 1.10188000 1.09868488 0.00143720 7359 1516982400 2018.01.26 16:00 1.10074000 1.10100000 1.10010000 1.10146000 1.09890537 0.00155378 8185 1516984200 2018.01.26 16:30 1.10099000 1.10226000 1.10049000 1.10227000 1.09922485 0.00176508 6808 1516986000 2018.01.26 17:00 1.10226000 1.10244000 1.10192000 1.10272000 1.09953106 0.00194520 5522 1516987800 2018.01.26 17:30 1.10247000 1.10286000 1.10221000 1.10344000 1.09984810 0.00212161 4933 1516989600 2018.01.26 18:00 1.10288000 1.10232000 1.10186000 1.10292000 1.10008352 0.00219395 4334 1516991400 2018.01.26 18:30 1.10232000 1.10296000 1.10212000 1.10310000 1.10035747 0.00229978 4995 1516993200 2018.01.26 19:00 1.10296000 1.10318000 1.10284000 1.10338000 1.10062628 0.00235107 3647 1516995000 2018.01.26 19:30 1.10318000 1.10291000 1.10278000 1.10331000 1.10084378 0.00233843 2658 1516996800 2018.01.26 20:00 1.10291000 1.10297000 1.10258000 1.10315000 1.10104628 0.00229917 2024 1516998600 2018.01.26 20:30 1.10297000 1.10372000 1.10286000 1.10381000 1.10130092 0.00226588 2162 1517000400 2018.01.26 21:00 1.10374000 1.10324000 1.10301000 1.10392000 1.10148559 0.00215408 5009 1517002200 2018.01.26 21:30 1.10324000 1.10325000 1.10259000 1.10340000 1.10165363 0.00188879 2703 1517004000 2018.01.26 22:00 1.10325000 1.10318000 1.10313000 1.10353000 1.10179900 0.00170124 1099 1517005800 2018.01.26 22:30 1.10318000 1.10291000 1.10277000 1.10319000 1.10190481 0.00148125 1079 1517007600 2018.01.26 23:00 1.10289000 1.10270000 1.10265000 1.10294000 1.10198054 0.00125667 677 1517009400 2018.01.26 23:30 1.10265000 1.10195000 1.10195000 1.10273000 1.10197763 0.00110182 480 1517184000 2018.01.29 00:00 1.10264000 1.10340000 1.10264000 1.10383000 1.10211310 0.00094182 221 1517185800 2018.01.29 00:30 1.10346000 1.10302000 1.10270000 1.10386000 1.10219947 0.00091939 779 1517187600 2018.01.29 01:00 1.10299000 1.10242000 1.10217000 1.10331000 1.10222047 0.00085943 1561 1517189400 2018.01.29 01:30 1.10242000 1.10223000 1.10177000 1.10261000 1.10222138 0.00079252 1589 1517191200 2018.01.29 02:00 1.10222000 1.10308000 1.10212000 1.10377000 1.10230315 0.00070302 2496 1517193000 2018.01.29 02:30 1.10308000 1.10384000 1.10271000 1.10414000 1.10244952 0.00067116 2304 1517194800 2018.01.29 03:00 1.10384000 1.10488000 1.10378000 1.10534000 1.10268099 0.00072176 5418 1517196600 2018.01.29 03:30 1.10488000 1.10390000 1.10379000 1.10504000 1.10279709 0.00071353 3582 1517198400 2018.01.29 04:00 1.10388000 1.10302000 1.10293000 1.10438000 1.10281832 0.00069728 4162 1517200200 2018.01.29 04:30 1.10302000 1.10324000 1.10269000 1.10349000 1.10285848 0.00068476 2669 1517202000 2018.01.29 05:00 1.10323000 1.10336000 1.10271000 1.10404000 1.10290624 0.00067059 2397 1517203800 2018.01.29 05:30 1.10336000 1.10289000 1.10231000 1.10390000 1.10290470 0.00067119 3996 1517205600 2018.01.29 06:00 1.10288000 1.10331000 1.10266000 1.10341000 1.10294330 0.00066254 2002 1517207400 2018.01.29 06:30 1.10330000 1.10308000 1.10276000 1.10336000 1.10295632 0.00063612 1849 1517209200 2018.01.29 07:00 1.10306000 1.10329000 1.10291000 1.10365000 1.10298809 0.00062853 1813 1517211000 2018.01.29 07:30 1.10326000 1.10342000 1.10293000 1.10355000 1.10302923 0.00062356 2712 1517212800 2018.01.29 08:00 1.10341000 1.10315000 1.10272000 1.10355000 1.10304073 0.00062102 2958 1517214600 2018.01.29 08:30 1.10317000 1.10335000 1.10301000 1.10354000 1.10307018 0.00061844 2444 1517216400 2018.01.29 09:00 1.10336000 1.10323000 1.10294000 1.10404000 1.10308541 0.00061080 3862 1517218200 2018.01.29 09:30 1.10323000 1.10355000 1.10310000 1.10398000 1.10312965 0.00055126 4246 1517220000 2018.01.29 10:00 1.10358000 1.10234000 1.10225000 1.10364000 1.10305445 0.00059343 3796 1517221800 2018.01.29 10:30 1.10234000 1.10250000 1.10206000 1.10269000 1.10300164 0.00062133 3643 1517223600 2018.01.29 11:00 1.10250000 1.10437000 1.10244000 1.10442000 1.10313196 0.00063371 3540 1517225400 2018.01.29 11:30 1.10437000 1.10454000 1.10373000 1.10475000 1.10326606 0.00063370 3368 1517227200 2018.01.29 12:00 1.10453000 1.10444000 1.10431000 1.10483000 1.10337787 0.00065749 3845 1517229000 2018.01.29 12:30 1.10446000 1.10458000 1.10415000 1.10484000 1.10349235 0.00068846 2965 1517230800 2018.01.29 13:00 1.10458000 1.10445000 1.10405000 1.10486000 1.10358356 0.00065604 2276 1517232600 2018.01.29 13:30 1.10445000 1.10333000 1.10325000 1.10453000 1.10355941 0.00065099 1901 1517234400 2018.01.29 14:00 1.10335000 1.10334000 1.10319000 1.10399000 1.10353851 0.00063961 2803 1517236200 2018.01.29 14:30 1.10334000 1.10301000 1.10280000 1.10342000 1.10348818 0.00064413 2764 1517238000 2018.01.29 15:00 1.10303000 1.10294000 1.10277000 1.10356000 1.10343597 0.00065454 2448 1517239800 2018.01.29 15:30 1.10296000 1.10332000 1.10253000 1.10356000 1.10342493 0.00064437 3481 1517241600 2018.01.29 16:00 1.10332000 1.10419000 1.10318000 1.10421000 1.10349779 0.00065964 2833 1517243400 2018.01.29 16:30 1.10419000 1.10448000 1.10370000 1.10467000 1.10359133 0.00068260 3641 1517245200 2018.01.29 17:00 1.10450000 1.10531000 1.10435000 1.10540000 1.10375502 0.00077649 2951 1517247000 2018.01.29 17:30 1.10531000 1.10647000 1.10501000 1.10651000 1.10401359 0.00099321 4253 1517248800 2018.01.29 18:00 1.10647000 1.10592000 1.10560000 1.10675000 1.10419515 0.00108396 7629 1517250600 2018.01.29 18:30 1.10591000 1.10685000 1.10578000 1.10694000 1.10444799 0.00125474 4309 1517252400 2018.01.29 19:00 1.10684000 1.10709000 1.10674000 1.10724000 1.10469961 0.00140048 2843 1517254200 2018.01.29 19:30 1.10706000 1.10669000 1.10668000 1.10710000 1.10488917 0.00148389 2055 1517256000 2018.01.29 20:00 1.10669000 1.10663000 1.10642000 1.10685000 1.10505497 0.00145303 1724 1517257800 2018.01.29 20:30 1.10663000 1.10562000 1.10556000 1.10667000 1.10510878 0.00135009 2020 1517259600 2018.01.29 21:00 1.10562000 1.10652000 1.10562000 1.10664000 1.10524318 0.00139503 2309 1517261400 2018.01.29 21:30 1.10653000 1.10620000 1.10587000 1.10660000 1.10533431 0.00141676 1643 1517263200 2018.01.29 22:00 1.10620000 1.10582000 1.10563000 1.10623000 1.10538056 0.00141397 1266 1517265000 2018.01.29 22:30 1.10582000 1.10575000 1.10559000 1.10586000 1.10541575 0.00141006 1453 1517266800 2018.01.29 23:00 1.10577000 1.10593000 1.10570000 1.10629000 1.10546472 0.00140410 557 1517268600 2018.01.29 23:30 1.10591000 1.10543000 1.10430000 1.10610000 1.10546142 0.00132027 925 1517270400 2018.01.30 00:00 1.10490000 1.10445000 1.10445000 1.10543000 1.10536509 0.00125406 323 1517272200 2018.01.30 00:30 1.10447000 1.10527000 1.10445000 1.10527000 1.10535604 0.00113979 941 1517274000 2018.01.30 01:00 1.10529000 1.10563000 1.10510000 1.10588000 1.10538213 0.00099743 1637 1517275800 2018.01.30 01:30 1.10563000 1.10527000 1.10520000 1.10593000 1.10537145 0.00088960 1272 1517277600 2018.01.30 02:00 1.10527000 1.10512000 1.10468000 1.10540000 1.10534750 0.00086426 2523 1517279400 2018.01.30 02:30 1.10514000 1.10489000 1.10475000 1.10583000 1.10530393 0.00087456 2509 1517281200 2018.01.30 03:00 1.10488000 1.10427000 1.10399000 1.10542000 1.10520546 0.00096121 2816 1517283000 2018.01.30 03:30 1.10424000 1.10441000 1.10385000 1.10473000 1.10512970 0.00097697 2924 1517284800 2018.01.30 04:00 1.10442000 1.10340000 1.10318000 1.10445000 1.10496497 0.00111463 3597 1517286600 2018.01.30 04:30 1.10342000 1.10407000 1.10304000 1.10421000 1.10487973 0.00109093 5918 1517288400 2018.01.30 05:00 1.10406000 1.10316000 1.10298000 1.10443000 1.10471595 0.00111092 2667 1517290200 2018.01.30 05:30 1.10316000 1.10212000 1.10207000 1.10333000 1.10446872 0.00125572 3885 1517292000 2018.01.30 06:00 1.10209000 1.10208000 1.10181000 1.10276000 1.10424122 0.00134820 4100 1517293800 2018.01.30 06:30 1.10208000 1.10239000 1.10197000 1.10311000 1.10406491 0.00143343 3614 1517295600 2018.01.30 07:00 1.10238000 1.10257000 1.10205000 1.10299000 1.10392254 0.00140856 3451 1517297400 2018.01.30 07:30 1.10259000 1.10190000 1.10154000 1.10286000 1.10372992 0.00143940 2562 1517299200 2018.01.30 08:00 1.10192000 1.10197000 1.10155000 1.10219000 1.10356231 0.00145887 3119 1517301000 2018.01.30 08:30 1.10197000 1.10281000 1.10192000 1.10414000 1.10349066 0.00140166 2996 1517302800 2018.01.30 09:00 1.10278000 1.10244000 1.10205000 1.10310000 1.10339060 0.00133069 3235 1517304600 2018.01.30 09:30 1.10244000 1.10452000 1.10232000 1.10491000 1.10349816 0.00125901 5173 1517306400 2018.01.30 10:00 1.10452000 1.10473000 1.10431000 1.10541000 1.10361548 0.00126237 3530 1517308200 2018.01.30 10:30 1.10473000 1.10428000 1.10384000 1.10482000 1.10367876 0.00121843 3375 1517310000 2018.01.30 11:00 1.10429000 1.10389000 1.10332000 1.10444000 1.10369888 0.00114168 3613 1517311800 2018.01.30 11:30 1.10389000 1.10404000 1.10312000 1.10423000 1.10373137 0.00109675 4009 1517313600 2018.01.30 12:00 1.10405000 1.10377000 1.10309000 1.10436000 1.10373505 0.00105313 3385 1517315400 2018.01.30 12:30 1.10376000 1.10391000 1.10320000 1.10403000 1.10375171 0.00102834 2915 1517317200 2018.01.30 13:00 1.10391000 1.10331000 1.10326000 1.10451000 1.10370964 0.00100827 2836 1517319000 2018.01.30 13:30 1.10333000 1.10355000 1.10311000 1.10463000 1.10369444 0.00098968 2612 1517320800 2018.01.30 14:00 1.10355000 1.10348000 1.10335000 1.10407000 1.10367402 0.00097963 2076 1517322600 2018.01.30 14:30 1.10347000 1.10402000 1.10337000 1.10429000 1.10370697 0.00099350 2290 1517324400 2018.01.30 15:00 1.10402000 1.10333000 1.10323000 1.10419000 1.10367107 0.00097369 2410 1517326200 2018.01.30 15:30 1.10339000 1.10283000 1.10193000 1.10358000 1.10359096 0.00089926 2557 1517328000 2018.01.30 16:00 1.10281000 1.10317000 1.10240000 1.10377000 1.10355087 0.00082784 4168 1517329800 2018.01.30 16:30 1.10318000 1.10351000 1.10284000 1.10359000 1.10354698 0.00078541 3775 1517331600 2018.01.30 17:00 1.10351000 1.10192000 1.10171000 1.10351000 1.10339203 0.00081875 3470 1517333400 2018.01.30 17:30 1.10192000 1.10153000 1.10129000 1.10234000 1.10321469 0.00086552 4085 1517335200 2018.01.30 18:00 1.10151000 1.10190000 1.10119000 1.10231000 1.10308948 0.00089827 4148 1517337000 2018.01.30 18:30 1.10189000 1.10134000 1.10097000 1.10191000 1.10292287 0.00102230 2713 1517338800 2018.01.30 19:00 1.10132000 1.10175000 1.10129000 1.10181000 1.10281116 0.00108872 2008 1517340600 2018.01.30 19:30 1.10175000 1.10176000 1.10156000 1.10201000 1.10271105 0.00107825 1421 1517342400 2018.01.30 20:00 1.10176000 1.10174000 1.10160000 1.10194000 1.10261857 0.00102907 1684 1517344200 2018.01.30 20:30 1.10174000 1.10172000 1.10169000 1.10193000 1.10253299 0.00100187 1726 1517346000 2018.01.30 21:00 1.10172000 1.10206000 1.10172000 1.10214000 1.10248795 0.00097098 1988 1517347800 2018.01.30 21:30 1.10206000 1.10213000 1.10190000 1.10267000 1.10245386 0.00091655 1786 1517349600 2018.01.30 22:00 1.10215000 1.10229000 1.10199000 1.10245000 1.10243825 0.00087088 1014 1517351400 2018.01.30 22:30 1.10229000 1.10261000 1.10223000 1.10297000 1.10245461 0.00080618 1001 1517353200 2018.01.30 23:00 1.10260000 1.10281000 1.10237000 1.10292000 1.10248846 0.00078714 561 1517355000 2018.01.30 23:30 1.10282000 1.10271000 1.10257000 1.10305000 1.10250955 0.00075405 564 1517356800 2018.01.31 00:00 1.10214000 1.10262000 1.10208000 1.10313000 1.10252007 0.00072443 382 1517358600 2018.01.31 00:30 1.10260000 1.10301000 1.10252000 1.10315000 1.10256673 0.00066601 579 1517360400 2018.01.31 01:00 1.10301000 1.10242000 1.10210000 1.10319000 1.10255276 0.00063876 1373 1517362200 2018.01.31 01:30 1.10241000 1.10352000 1.10203000 1.10395000 1.10264488 0.00070797 1787 1517364000 2018.01.31 02:00 1.10350000 1.10123000 1.10118000 1.10355000 1.10251013 0.00070257 2561 1517365800 2018.01.31 02:30 1.10116000 1.09807000 1.09650000 1.10116000 1.10208726 0.00106788 6394 1517367600 2018.01.31 03:00 1.09808000 1.09633000 1.09547000 1.09823000 1.10153895 0.00162713 6487 1517369400 2018.01.31 03:30 1.09635000 1.09599000 1.09547000 1.09671000 1.10101048 0.00207847 4355 1517371200 2018.01.31 04:00 1.09599000 1.09569000 1.09539000 1.09612000 1.10050376 0.00245626 3186 1517373000 2018.01.31 04:30 1.09567000 1.09480000 1.09469000 1.09674000 1.09996055 0.00286385 3951 1517374800 2018.01.31 05:00 1.09479000 1.09440000 1.09395000 1.09494000 1.09943097 0.00321382 3291 1517376600 2018.01.31 05:30 1.09439000 1.09410000 1.09392000 1.09463000 1.09892326 0.00351093 5742 1517378400 2018.01.31 06:00 1.09413000 1.09502000 1.09405000 1.09555000 1.09855152 0.00365922 3218 1517380200 2018.01.31 06:30 1.09508000 1.09465000 1.09445000 1.09524000 1.09817995 0.00378952 2969 1517382000 2018.01.31 07:00 1.09464000 1.09424000 1.09399000 1.09489000 1.09780471 0.00388446 2471 1517383800 2018.01.31 07:30 1.09423000 1.09453000 1.09412000 1.09521000 1.09749284 0.00390554 3928 1517385600 2018.01.31 08:00 1.09453000 1.09403000 1.09397000 1.09472000 1.09716304 0.00390347 3715 1517387400 2018.01.31 08:30 1.09403000 1.09465000 1.09403000 1.09573000 1.09692371 0.00379517 3775 1517389200 2018.01.31 09:00 1.09464000 1.09494000 1.09447000 1.09529000 1.09673478 0.00361435 3224 1517391000 2018.01.31 09:30 1.09494000 1.09440000 1.09411000 1.09550000 1.09651242 0.00341878 4231 1517392800 2018.01.31 10:00 1.09439000 1.09566000 1.09428000 1.09595000 1.09643124 0.00314284 2468 1517394600 2018.01.31 10:30 1.09568000 1.09568000 1.09512000 1.09589000 1.09635969 0.00277781 2773 1517396400 2018.01.31 11:00 1.09569000 1.09531000 1.09516000 1.09583000 1.09625972 0.00241773 2101 1517398200 2018.01.31 11:30 1.09532000 1.09494000 1.09464000 1.09541000 1.09613403 0.00176208 2409 1517400000 2018.01.31 12:00 1.09489000 1.09455000 1.09389000 1.09497000 1.09598317 0.00128156 2599 1517401800 2018.01.31 12:30 1.09452000 1.09435000 1.09397000 1.09459000 1.09582763 0.00111772 2541 1517403600 2018.01.31 13:00 1.09436000 1.09486000 1.09436000 1.09541000 1.09573548 0.00105350 2094 1517405400 2018.01.31 13:30 1.09486000 1.09462000 1.09409000 1.09497000 1.09562924 0.00098752 1526 1517407200 2018.01.31 14:00 1.09460000 1.09427000 1.09399000 1.09494000 1.09549979 0.00091846 2947 1517409000 2018.01.31 14:30 1.09427000 1.09417000 1.09384000 1.09445000 1.09537314 0.00084438 2163 1517410800 2018.01.31 15:00 1.09417000 1.09442000 1.09352000 1.09467000 1.09528237 0.00076912 2788 1517412600 2018.01.31 15:30 1.09442000 1.09231000 1.09202000 1.09465000 1.09499929 0.00080366 5756 1517414400 2018.01.31 16:00 1.09231000 1.09350000 1.09201000 1.09382000 1.09485650 0.00079824 4143 1517416200 2018.01.31 16:30 1.09348000 1.09378000 1.09341000 1.09456000 1.09475397 0.00078887 2918 1517418000 2018.01.31 17:00 1.09378000 1.09410000 1.09317000 1.09417000 1.09469169 0.00077262 2734 1517419800 2018.01.31 17:30 1.09412000 1.09388000 1.09320000 1.09468000 1.09461439 0.00076987 5450 1517421600 2018.01.31 18:00 1.09389000 1.09395000 1.09349000 1.09471000 1.09455111 0.00075942 6375 1517423400 2018.01.31 18:30 1.09395000 1.09426000 1.09376000 1.09453000 1.09452339 0.00075678 3926 1517425200 2018.01.31 19:00 1.09427000 1.09351000 1.09333000 1.09480000 1.09442687 0.00076590 3667 1517427000 2018.01.31 19:30 1.09350000 1.09316000 1.09314000 1.09399000 1.09430622 0.00080129 2903 1517428800 2018.01.31 20:00 1.09327000 1.09350000 1.09293000 1.09368000 1.09422944 0.00075217 2023 1517430600 2018.01.31 20:30 1.09350000 1.09223000 1.09223000 1.09371000 1.09403901 0.00077655 2320 1517432400 2018.01.31 21:00 1.09230000 1.09344000 1.09201000 1.09418000 1.09398196 0.00072557 10256 1517434200 2018.01.31 21:30 1.09344000 1.09351000 1.09313000 1.09439000 1.09393702 0.00069212 4812 1517436000 2018.01.31 22:00 1.09351000 1.09359000 1.09344000 1.09461000 1.09390397 0.00067554 3749 1517437800 2018.01.31 22:30 1.09360000 1.09335000 1.09313000 1.09390000 1.09385121 0.00066721 2079 1517439600 2018.01.31 23:00 1.09336000 1.09381000 1.09301000 1.09408000 1.09384728 0.00062686 647 1517441400 2018.01.31 23:30 1.09381000 1.09380000 1.09310000 1.09403000 1.09384278 0.00060103 525 1517443200 2018.02.01 00:00 1.09357000 1.09397000 1.09317000 1.09407000 1.09385490 0.00059889 324 1517445000 2018.02.01 00:30 1.09393000 1.09334000 1.09296000 1.09423000 1.09380586 0.00058435 752 1517446800 2018.02.01 01:00 1.09335000 1.09349000 1.09334000 1.09403000 1.09377578 0.00055816 980 1517448600 2018.02.01 01:30 1.09350000 1.09293000 1.09261000 1.09356000 1.09369523 0.00045914 1400 1517450400 2018.02.01 02:00 1.09291000 1.09282000 1.09255000 1.09336000 1.09361187 0.00047445 2221 1517452200 2018.02.01 02:30 1.09283000 1.09304000 1.09153000 1.09332000 1.09355741 0.00047863 3413 1517454000 2018.02.01 03:00 1.09302000 1.09287000 1.09248000 1.09382000 1.09349194 0.00047393 3593 1517455800 2018.02.01 03:30 1.09277000 1.09419000 1.09258000 1.09424000 1.09355842 0.00050303 5463 1517457600 2018.02.01 04:00 1.09417000 1.09334000 1.09313000 1.09418000 1.09353762 0.00049184 3237 1517459400 2018.02.01 04:30 1.09334000 1.09259000 1.09210000 1.09337000 1.09344737 0.00047990 3294 1517461200 2018.02.01 05:00 1.09259000 1.09256000 1.09210000 1.09294000 1.09336286 0.00049774 2970 1517463000 2018.02.01 05:30 1.09255000 1.09246000 1.09229000 1.09352000 1.09327687 0.00052246 2360 1517464800 2018.02.01 06:00 1.09246000 1.09152000 1.09131000 1.09254000 1.09310955 0.00063862 1997 1517466600 2018.02.01 06:30 1.09151000 1.09105000 1.09093000 1.09209000 1.09291340 0.00078070 2273 1517468400 2018.02.01 07:00 1.09104000 1.09197000 1.09090000 1.09198000 1.09282356 0.00081582 2571 1517470200 2018.02.01 07:30 1.09197000 1.09128000 1.09107000 1.09201000 1.09267655 0.00089709 1892 1517472000 2018.02.01 08:00 1.09127000 1.09104000 1.09047000 1.09150000 1.09252069 0.00097504 4722 1517473800 2018.02.01 08:30 1.09104000 1.09075000 1.09045000 1.09170000 1.09235205 0.00106869 5196 1517475600 2018.02.01 09:00 1.09075000 1.09047000 1.09038000 1.09197000 1.09217281 0.00113524 4415 1517477400 2018.02.01 09:30 1.09046000 1.09099000 1.08990000 1.09111000 1.09206016 0.00112926 5232 1517479200 2018.02.01 10:00 1.09101000 1.08932000 1.08926000 1.09120000 1.09179919 0.00124808 4500 1517481000 2018.02.01 10:30 1.08932000 1.08923000 1.08867000 1.08989000 1.09155451 0.00136968 3274 1517482800 2018.02.01 11:00 1.08925000 1.08891000 1.08859000 1.08950000 1.09130265 0.00146909 3681 1517484600 2018.02.01 11:30 1.08891000 1.09005000 1.08871000 1.09006000 1.09118335 0.00147342 2952 1517486400 2018.02.01 12:00 1.09005000 1.08954000 1.08944000 1.09040000 1.09102684 0.00150046 1985 1517488200 2018.02.01 12:30 1.08951000 1.08938000 1.08906000 1.09016000 1.09087000 0.00150186 2915 1517490000 2018.02.01 13:00 1.08936000 1.08855000 1.08846000 1.08951000 1.09064905 0.00155341 3069 1517491800 2018.02.01 13:30 1.08857000 1.08906000 1.08810000 1.08918000 1.09049771 0.00139701 3109 1517493600 2018.02.01 14:00 1.08905000 1.08847000 1.08833000 1.08925000 1.09030459 0.00133260 3025 1517495400 2018.02.01 14:30 1.08846000 1.08808000 1.08733000 1.08858000 1.09009273 0.00133308 3878 1517497200 2018.02.01 15:00 1.08808000 1.08729000 1.08727000 1.08878000 1.08982580 0.00136802 2916 1517499000 2018.02.01 15:30 1.08728000 1.08721000 1.08671000 1.08756000 1.08957668 0.00136749 3552 1517500800 2018.02.01 16:00 1.08721000 1.08698000 1.08683000 1.08757000 1.08932937 0.00142554 3071 1517502600 2018.02.01 16:30 1.08698000 1.08711000 1.08672000 1.08762000 1.08911801 0.00146830 3339 1517504400 2018.02.01 17:00 1.08711000 1.08657000 1.08636000 1.08762000 1.08887534 0.00144300 4776 1517506200 2018.02.01 17:30 1.08658000 1.08566000 1.08536000 1.08664000 1.08856912 0.00152205 5633 1517508000 2018.02.01 18:00 1.08568000 1.08526000 1.08513000 1.08643000 1.08825396 0.00160604 5306 1517509800 2018.02.01 18:30 1.08526000 1.08504000 1.08494000 1.08586000 1.08794787 0.00167916 4767 1517511600 2018.02.01 19:00 1.08503000 1.08560000 1.08494000 1.08568000 1.08772426 0.00167703 4756 1517513400 2018.02.01 19:30 1.08561000 1.08663000 1.08542000 1.08685000 1.08762005 0.00153109 2514 1517515200 2018.02.01 20:00 1.08662000 1.08705000 1.08654000 1.08748000 1.08756576 0.00148828 1720 1517517000 2018.02.01 20:30 1.08705000 1.08720000 1.08688000 1.08734000 1.08753092 0.00144172 1787 1517518800 2018.02.01 21:00 1.08718000 1.08686000 1.08680000 1.08751000 1.08746703 0.00141092 1775 1517520600 2018.02.01 21:30 1.08686000 1.08776000 1.08680000 1.08779000 1.08749493 0.00129362 2431 1517522400 2018.02.01 22:00 1.08776000 1.08738000 1.08735000 1.08815000 1.08748398 0.00120736 2968 1517524200 2018.02.01 22:30 1.08738000 1.08782000 1.08692000 1.08796000 1.08751598 0.00114480 2535 1517526000 2018.02.01 23:00 1.08781000 1.08733000 1.08672000 1.08786000 1.08749827 0.00111423 990 1517527800 2018.02.01 23:30 1.08729000 1.08695000 1.08680000 1.08740000 1.08744606 0.00103738 1097 1517529600 2018.02.02 00:00 1.08646000 1.08671000 1.08632000 1.08718000 1.08737595 0.00098417 364 1517531400 2018.02.02 00:30 1.08670000 1.08648000 1.08639000 1.08704000 1.08729063 0.00093992 1942 1517533200 2018.02.02 01:00 1.08649000 1.08650000 1.08586000 1.08683000 1.08721533 0.00091224 1060 1517535000 2018.02.02 01:30 1.08651000 1.08649000 1.08573000 1.08680000 1.08714625 0.00088757 1136 1517536800 2018.02.02 02:00 1.08648000 1.08673000 1.08636000 1.08690000 1.08710661 0.00087052 1554 1517538600 2018.02.02 02:30 1.08670000 1.08707000 1.08649000 1.08722000 1.08710312 0.00086875 2259 1517540400 2018.02.02 03:00 1.08707000 1.08694000 1.08642000 1.08727000 1.08708758 0.00085366 4624 1517542200 2018.02.02 03:30 1.08695000 1.08595000 1.08555000 1.08738000 1.08697924 0.00078523 5147 1517544000 2018.02.02 04:00 1.08597000 1.08626000 1.08563000 1.08649000 1.08691074 0.00068281 2870 1517545800 2018.02.02 04:30 1.08626000 1.08602000 1.08599000 1.08719000 1.08682591 0.00056306 3667 1517547600 2018.02.02 05:00 1.08601000 1.08675000 1.08566000 1.08682000 1.08681868 0.00049244 2638 1517549400 2018.02.02 05:30 1.08675000 1.08659000 1.08627000 1.08692000 1.08679690 0.00049479 1635 1517551200 2018.02.02 06:00 1.08658000 1.08626000 1.08619000 1.08690000 1.08674577 0.00050913 1704 1517553000 2018.02.02 06:30 1.08628000 1.08577000 1.08562000 1.08640000 1.08665284 0.00054991 2244 1517554800 2018.02.02 07:00 1.08577000 1.08623000 1.08563000 1.08628000 1.08661257 0.00056087 2420 1517556600 2018.02.02 07:30 1.08622000 1.08562000 1.08542000 1.08642000 1.08651804 0.00055058 1530 1517558400 2018.02.02 08:00 1.08560000 1.08607000 1.08549000 1.08657000 1.08647537 0.00052784 4288 1517560200 2018.02.02 08:30 1.08606000 1.08639000 1.08591000 1.08667000 1.08646724 0.00043396 2821 1517562000 2018.02.02 09:00 1.08637000 1.08637000 1.08587000 1.08658000 1.08645798 0.00038802 3627 1517563800 2018.02.02 09:30 1.08639000 1.08643000 1.08626000 1.08696000 1.08645531 0.00037161 2710 1517565600 2018.02.02 10:00 1.08638000 1.08683000 1.08637000 1.08711000 1.08649100 0.00038468 3194 1517567400 2018.02.02 10:30 1.08683000 1.08650000 1.08615000 1.08690000 1.08649185 0.00038491 3104 1517569200 2018.02.02 11:00 1.08652000 1.08657000 1.08596000 1.08659000 1.08649930 0.00038730 2455 1517571000 2018.02.02 11:30 1.08656000 1.08629000 1.08584000 1.08661000 1.08647936 0.00038459 2568 1517572800 2018.02.02 12:00 1.08631000 1.08621000 1.08595000 1.08659000 1.08645371 0.00037778 2096 1517574600 2018.02.02 12:30 1.08621000 1.08641000 1.08589000 1.08644000 1.08644955 0.00035036 1681 1517576400 2018.02.02 13:00 1.08638000 1.08618000 1.08593000 1.08667000 1.08642388 0.00032645 1996 1517578200 2018.02.02 13:30 1.08620000 1.08606000 1.08570000 1.08638000 1.08638922 0.00030646 2001 1517580000 2018.02.02 14:00 1.08604000 1.08542000 1.08534000 1.08612000 1.08629691 0.00035014 2361 1517581800 2018.02.02 14:30 1.08543000 1.08531000 1.08522000 1.08599000 1.08620292 0.00040065 2568 1517583600 2018.02.02 15:00 1.08531000 1.08425000 1.08419000 1.08566000 1.08601693 0.00057280 2508 1517585400 2018.02.02 15:30 1.08363000 1.08576000 1.08357000 1.08625000 1.08599246 0.00056305 10889 1517587200 2018.02.02 16:00 1.08581000 1.08562000 1.08541000 1.08662000 1.08595699 0.00056851 6088 1517589000 2018.02.02 16:30 1.08565000 1.08503000 1.08491000 1.08640000 1.08586870 0.00061305 5562 1517590800 2018.02.02 17:00 1.08507000 1.08497000 1.08450000 1.08544000 1.08578311 0.00065181 5300 1517592600 2018.02.02 17:30 1.08496000 1.08515000 1.08495000 1.08571000 1.08572282 0.00067839 3831 1517594400 2018.02.02 18:00 1.08515000 1.08543000 1.08497000 1.08565000 1.08569493 0.00068326 4153 1517596200 2018.02.02 18:30 1.08546000 1.08561000 1.08492000 1.08594000 1.08568684 0.00066719 4211 1517598000 2018.02.02 19:00 1.08565000 1.08627000 1.08521000 1.08640000 1.08574238 0.00065396 4192 1517599800 2018.02.02 19:30 1.08626000 1.08658000 1.08623000 1.08686000 1.08582215 0.00065778 3422 1517601600 2018.02.02 20:00 1.08658000 1.08687000 1.08618000 1.08698000 1.08592195 0.00066804 3546 1517603400 2018.02.02 20:30 1.08686000 1.08652000 1.08644000 1.08694000 1.08597891 0.00067948 2937 1517605200 2018.02.02 21:00 1.08650000 1.08668000 1.08637000 1.08774000 1.08604568 0.00070214 3243 1517607000 2018.02.02 21:30 1.08665000 1.08635000 1.08624000 1.08721000 1.08607466 0.00071257 2758 1517608800 2018.02.02 22:00 1.08635000 1.08564000 1.08503000 1.08645000 1.08603326 0.00070407 2651 1517610600 2018.02.02 22:30 1.08563000 1.08547000 1.08511000 1.08567000 1.08597962 0.00069129 2540 1517612400 2018.02.02 23:00 1.08546000 1.08545000 1.08504000 1.08573000 1.08592918 0.00068298 1074 1517614200 2018.02.02 23:30 1.08544000 1.08551000 1.08463000 1.08565000 1.08588926 0.00067620 1210 1517788800 2018.02.05 00:00 1.08458000 1.08524000 1.08440000 1.08573000 1.08582742 0.00066779 485 1517790600 2018.02.05 00:30 1.08522000 1.08527000 1.08485000 1.08582000 1.08577434 0.00066002 483 1517792400 2018.02.05 01:00 1.08527000 1.08513000 1.08398000 1.08607000 1.08571297 0.00058157 3852 1517794200 2018.02.05 01:30 1.08512000 1.08559000 1.08474000 1.08587000 1.08570126 0.00058236 1757 1517796000 2018.02.05 02:00 1.08556000 1.08479000 1.08447000 1.08591000 1.08561447 0.00061947 3291 1517797800 2018.02.05 02:30 1.08481000 1.08535000 1.08461000 1.08548000 1.08558928 0.00061219 3220 1517799600 2018.02.05 03:00 1.08534000 1.08592000 1.08497000 1.08665000 1.08562078 0.00059372 3303 1517801400 2018.02.05 03:30 1.08590000 1.08618000 1.08535000 1.08636000 1.08567404 0.00058447 2442 1517803200 2018.02.05 04:00 1.08620000 1.08726000 1.08617000 1.08756000 1.08582508 0.00065098 2680 1517805000 2018.02.05 04:30 1.08725000 1.08638000 1.08611000 1.08751000 1.08587793 0.00065525 2707 1517806800 2018.02.05 05:00 1.08640000 1.08633000 1.08581000 1.08671000 1.08592099 0.00065547 1882 1517808600 2018.02.05 05:30 1.08631000 1.08697000 1.08621000 1.08728000 1.08602089 0.00068420 1855 1517810400 2018.02.05 06:00 1.08697000 1.08609000 1.08609000 1.08730000 1.08602747 0.00065870 1404 1517812200 2018.02.05 06:30 1.08609000 1.08578000 1.08569000 1.08643000 1.08600391 0.00064645 1954 1517814000 2018.02.05 07:00 1.08578000 1.08646000 1.08535000 1.08653000 1.08604734 0.00064808 2325 1517815800 2018.02.05 07:30 1.08646000 1.08635000 1.08612000 1.08666000 1.08607617 0.00065708 2005 1517817600 2018.02.05 08:00 1.08634000 1.08628000 1.08588000 1.08659000 1.08609558 0.00065721 2732 1517819400 2018.02.05 08:30 1.08629000 1.08615000 1.08593000 1.08641000 1.08610076 0.00064367 2667 1517821200 2018.02.05 09:00 1.08613000 1.08586000 1.08578000 1.08649000 1.08607783 0.00062401 3179 1517823000 2018.02.05 09:30 1.08587000 1.08510000 1.08491000 1.08613000 1.08598471 0.00063332 3566 1517824800 2018.02.05 10:00 1.08510000 1.08474000 1.08433000 1.08525000 1.08586616 0.00066676 3624 1517826600 2018.02.05 10:30 1.08472000 1.08490000 1.08439000 1.08508000 1.08577415 0.00069611 2975 1517828400 2018.02.05 11:00 1.08490000 1.08478000 1.08459000 1.08538000 1.08567947 0.00073419 2976 1517830200 2018.02.05 11:30 1.08478000 1.08455000 1.08454000 1.08521000 1.08557190 0.00080143 2512 1517832000 2018.02.05 12:00 1.08456000 1.08509000 1.08453000 1.08538000 1.08552600 0.00080546 1970 1517833800 2018.02.05 12:30 1.08509000 1.08572000 1.08499000 1.08591000 1.08554448 0.00079854 1785 1517835600 2018.02.05 13:00 1.08572000 1.08632000 1.08569000 1.08651000 1.08561834 0.00078668 2348 1517837400 2018.02.05 13:30 1.08632000 1.08681000 1.08589000 1.08701000 1.08573183 0.00078991 2940 1517839200 2018.02.05 14:00 1.08680000 1.08671000 1.08649000 1.08796000 1.08582499 0.00073365 2996 1517841000 2018.02.05 14:30 1.08671000 1.08676000 1.08621000 1.08718000 1.08591404 0.00075057 2408 1517842800 2018.02.05 15:00 1.08676000 1.08745000 1.08659000 1.08782000 1.08606032 0.00082791 3417 1517844600 2018.02.05 15:30 1.08745000 1.08645000 1.08639000 1.08756000 1.08609743 0.00081464 2960 1517846400 2018.02.05 16:00 1.08647000 1.08687000 1.08624000 1.08725000 1.08617101 0.00084831 3831 1517848200 2018.02.05 16:30 1.08687000 1.08677000 1.08626000 1.08713000 1.08622806 0.00086718 5908 1517850000 2018.02.05 17:00 1.08659000 1.08757000 1.08627000 1.08774000 1.08635586 0.00094777 6639 1517851800 2018.02.05 17:30 1.08757000 1.08768000 1.08742000 1.08798000 1.08648197 0.00102922 5327 1517853600 2018.02.05 18:00 1.08768000 1.08757000 1.08726000 1.08812000 1.08658559 0.00108958 5119 1517855400 2018.02.05 18:30 1.08755000 1.08695000 1.08688000 1.08770000 1.08662030 0.00110002 3533 1517857200 2018.02.05 19:00 1.08691000 1.08604000 1.08600000 1.08703000 1.08656503 0.00107665 2756 1517859000 2018.02.05 19:30 1.08604000 1.08692000 1.08597000 1.08702000 1.08659884 0.00103683 2683 1517860800 2018.02.05 20:00 1.08692000 1.08711000 1.08628000 1.08730000 1.08664752 0.00096544 3656 1517862600 2018.02.05 20:30 1.08712000 1.08655000 1.08643000 1.08733000 1.08663823 0.00088195 3232 1517864400 2018.02.05 21:00 1.08655000 1.08610000 1.08577000 1.08660000 1.08658697 0.00078633 2236 1517866200 2018.02.05 21:30 1.08610000 1.08559000 1.08549000 1.08635000 1.08649202 0.00069414 3888 1517868000 2018.02.05 22:00 1.08559000 1.08552000 1.08334000 1.08573000 1.08639945 0.00068765 15509 1517869800 2018.02.05 22:30 1.08551000 1.08512000 1.08395000 1.08566000 1.08627760 0.00077835 6878 1517871600 2018.02.05 23:00 1.08510000 1.08398000 1.08349000 1.08609000 1.08605878 0.00101306 4100 1517873400 2018.02.05 23:30 1.08396000 1.08408000 1.08345000 1.08495000 1.08587032 0.00116362 2182 1517875200 2018.02.06 00:00 1.08376000 1.08272000 1.08266000 1.08514000 1.08557029 0.00144804 770 1517877000 2018.02.06 00:30 1.08273000 1.08245000 1.08241000 1.08348000 1.08527312 0.00168565 1172 1517878800 2018.02.06 01:00 1.08245000 1.08358000 1.08227000 1.08401000 1.08511187 0.00171394 2459 1517880600 2018.02.06 01:30 1.08361000 1.08393000 1.08318000 1.08403000 1.08499931 0.00174724 3359 1517882400 2018.02.06 02:00 1.08393000 1.08343000 1.08343000 1.08450000 1.08484985 0.00177987 3430 1517884200 2018.02.06 02:30 1.08336000 1.08133000 1.08050000 1.08399000 1.08451463 0.00198936 4642 1517886000 2018.02.06 03:00 1.08133000 1.08233000 1.08131000 1.08267000 1.08430657 0.00198833 3559 1517887800 2018.02.06 03:30 1.08233000 1.08256000 1.08152000 1.08343000 1.08414023 0.00192177 7231 1517889600 2018.02.06 04:00 1.08256000 1.08168000 1.08132000 1.08304000 1.08390592 0.00189304 8465 1517891400 2018.02.06 04:30 1.08168000 1.08148000 1.08092000 1.08183000 1.08367488 0.00188922 4474 1517893200 2018.02.06 05:00 1.08148000 1.08148000 1.08053000 1.08161000 1.08346585 0.00191492 4467 1517895000 2018.02.06 05:30 1.08143000 1.07747000 1.07719000 1.08152000 1.08289481 0.00226864 6449 1517896800 2018.02.06 06:00 1.07747000 1.07799000 1.07631000 1.07803000 1.08242769 0.00239755 6761 1517898600 2018.02.06 06:30 1.07799000 1.07787000 1.07712000 1.07836000 1.08199362 0.00249366 4460 1517900400 2018.02.06 07:00 1.07789000 1.07757000 1.07660000 1.07796000 1.08157232 0.00257439 5535 1517902200 2018.02.06 07:30 1.07760000 1.07649000 1.07622000 1.07802000 1.08108829 0.00272476 4106 1517904000 2018.02.06 08:00 1.07642000 1.07690000 1.07600000 1.07709000 1.08068941 0.00275412 4851 1517905800 2018.02.06 08:30 1.07690000 1.07767000 1.07663000 1.07819000 1.08040185 0.00268966 4834 1517907600 2018.02.06 09:00 1.07767000 1.07852000 1.07728000 1.07884000 1.08022262 0.00262028 7546 1517909400 2018.02.06 09:30 1.07851000 1.07659000 1.07637000 1.07904000 1.07987666 0.00262434 6549 1517911200 2018.02.06 10:00 1.07659000 1.07769000 1.07648000 1.07881000 1.07966841 0.00260694 7065 1517913000 2018.02.06 10:30 1.07769000 1.07772000 1.07709000 1.07854000 1.07948284 0.00257884 4076 1517914800 2018.02.06 11:00 1.07772000 1.07662000 1.07645000 1.07787000 1.07921019 0.00249630 3661 1517916600 2018.02.06 11:30 1.07661000 1.07670000 1.07598000 1.07695000 1.07897113 0.00232197 3920 1517918400 2018.02.06 12:00 1.07671000 1.07644000 1.07612000 1.07760000 1.07873007 0.00215023 3852 1517920200 2018.02.06 12:30 1.07644000 1.07688000 1.07641000 1.07737000 1.07855387 0.00209352 3865 1517922000 2018.02.06 13:00 1.07688000 1.07621000 1.07597000 1.07735000 1.07833064 0.00195028 2940 1517923800 2018.02.06 13:30 1.07622000 1.07694000 1.07563000 1.07745000 1.07819820 0.00170145 3804 1517925600 2018.02.06 14:00 1.07696000 1.07856000 1.07631000 1.07877000 1.07823266 0.00152695 5710 1517927400 2018.02.06 14:30 1.07856000 1.07767000 1.07761000 1.07885000 1.07817907 0.00132075 4106 1517929200 2018.02.06 15:00 1.07765000 1.07732000 1.07714000 1.07831000 1.07809726 0.00104779 5893 1517931000 2018.02.06 15:30 1.07732000 1.07677000 1.07572000 1.07770000 1.07797085 0.00098466 5456 1517932800 2018.02.06 16:00 1.07677000 1.07862000 1.07649000 1.07865000 1.07803267 0.00103872 4656 1517934600 2018.02.06 16:30 1.07861000 1.07939000 1.07800000 1.08037000 1.07816194 0.00116595 7683 1517936400 2018.02.06 17:00 1.07939000 1.07815000 1.07814000 1.08004000 1.07816081 0.00115766 8903 1517938200 2018.02.06 17:30 1.07814000 1.07999000 1.07812000 1.08030000 1.07833501 0.00126687 7802 1517940000 2018.02.06 18:00 1.08000000 1.07921000 1.07902000 1.08028000 1.07841835 0.00128682 6208 1517941800 2018.02.06 18:30 1.07921000 1.07810000 1.07801000 1.07929000 1.07838803 0.00126119 4639 1517943600 2018.02.06 19:00 1.07810000 1.07931000 1.07804000 1.07934000 1.07847583 0.00132402 3459 1517945400 2018.02.06 19:30 1.07933000 1.07843000 1.07827000 1.07988000 1.07847147 0.00125290 3682 1517947200 2018.02.06 20:00 1.07843000 1.07910000 1.07809000 1.07923000 1.07853133 0.00127679 3583 1517949000 2018.02.06 20:30 1.07910000 1.07851000 1.07829000 1.07917000 1.07852930 0.00126291 2640 1517950800 2018.02.06 21:00 1.07851000 1.07873000 1.07847000 1.07908000 1.07854841 0.00119721 2727 1517952600 2018.02.06 21:30 1.07874000 1.07987000 1.07848000 1.08013000 1.07867428 0.00120451 2696 1517954400 2018.02.06 22:00 1.07987000 1.08053000 1.07987000 1.08082000 1.07885101 0.00122331 3388 1517956200 2018.02.06 22:30 1.08051000 1.08076000 1.08041000 1.08123000 1.07903282 0.00126715 2108 1517958000 2018.02.06 23:00 1.08077000 1.08028000 1.07999000 1.08078000 1.07915160 0.00116259 974 1517959800 2018.02.06 23:30 1.08028000 1.07670000 1.07455000 1.08148000 1.07891811 0.00113925 2684 1517961600 2018.02.07 00:00 1.07658000 1.07608000 1.07607000 1.07776000 1.07864782 0.00127922 643 1517963400 2018.02.07 00:30 1.07615000 1.07624000 1.07592000 1.07670000 1.07841850 0.00138246 523 1517965200 2018.02.07 01:00 1.07622000 1.07680000 1.07614000 1.07754000 1.07826436 0.00143350 1440 1517967000 2018.02.07 01:30 1.07680000 1.07677000 1.07617000 1.07722000 1.07812204 0.00147125 1603 1517968800 2018.02.07 02:00 1.07678000 1.07595000 1.07594000 1.07711000 1.07791518 0.00160140 2230 1517970600 2018.02.07 02:30 1.07596000 1.07698000 1.07577000 1.07725000 1.07782611 0.00160633 2517 1517972400 2018.02.07 03:00 1.07698000 1.07686000 1.07682000 1.07732000 1.07773410 0.00164622 2268 1517974200 2018.02.07 03:30 1.07682000 1.07826000 1.07671000 1.07833000 1.07778419 0.00155817 3034 1517976000 2018.02.07 04:00 1.07828000 1.07833000 1.07818000 1.07914000 1.07783617 0.00151920 2155 1517977800 2018.02.07 04:30 1.07829000 1.07845000 1.07763000 1.07892000 1.07789463 0.00151340 2602 1517979600 2018.02.07 05:00 1.07845000 1.07834000 1.07794000 1.07909000 1.07793705 0.00147806 2799 1517981400 2018.02.07 05:30 1.07832000 1.07843000 1.07780000 1.07872000 1.07798399 0.00147367 2209 1517983200 2018.02.07 06:00 1.07845000 1.07849000 1.07833000 1.07898000 1.07803219 0.00145480 1887 1517985000 2018.02.07 06:30 1.07849000 1.07826000 1.07814000 1.07879000 1.07805388 0.00145158 1455 1517986800 2018.02.07 07:00 1.07824000 1.07804000 1.07690000 1.07835000 1.07805256 0.00144366 1813 1517988600 2018.02.07 07:30 1.07803000 1.07732000 1.07707000 1.07850000 1.07798279 0.00138871 1626 1517990400 2018.02.07 08:00 1.07732000 1.07655000 1.07647000 1.07741000 1.07784634 0.00128323 2665 1517992200 2018.02.07 08:30 1.07653000 1.07607000 1.07544000 1.07719000 1.07767716 0.00113043 2770 1517994000 2018.02.07 09:00 1.07607000 1.07690000 1.07594000 1.07770000 1.07760315 0.00095794 3487 1517995800 2018.02.07 09:30 1.07690000 1.07648000 1.07615000 1.07701000 1.07749618 0.00093928 2877 1517997600 2018.02.07 10:00 1.07645000 1.07587000 1.07536000 1.07645000 1.07734131 0.00093165 3191 1517999400 2018.02.07 10:30 1.07585000 1.07693000 1.07557000 1.07695000 1.07730213 0.00090244 2118 1518001200 2018.02.07 11:00 1.07693000 1.07613000 1.07612000 1.07753000 1.07719050 0.00093589 2246 1518003000 2018.02.07 11:30 1.07613000 1.07598000 1.07554000 1.07622000 1.07707522 0.00098129 1475 1518004800 2018.02.07 12:00 1.07597000 1.07542000 1.07493000 1.07612000 1.07691758 0.00104987 1803 1518006600 2018.02.07 12:30 1.07542000 1.07493000 1.07492000 1.07580000 1.07672828 0.00118542 2120 1518008400 2018.02.07 13:00 1.07491000 1.07492000 1.07475000 1.07524000 1.07655607 0.00130108 1395 1518010200 2018.02.07 13:30 1.07491000 1.07558000 1.07481000 1.07575000 1.07646311 0.00128937 2060 1518012000 2018.02.07 14:00 1.07560000 1.07621000 1.07540000 1.07621000 1.07643900 0.00122741 1877 1518013800 2018.02.07 14:30 1.07621000 1.07720000 1.07613000 1.07736000 1.07651148 0.00114033 1782 1518015600 2018.02.07 15:00 1.07720000 1.07719000 1.07679000 1.07744000 1.07657610 0.00106916 2363 1518017400 2018.02.07 15:30 1.07719000 1.07714000 1.07657000 1.07728000 1.07662980 0.00099477 2367 1518019200 2018.02.07 16:00 1.07714000 1.07729000 1.07667000 1.07753000 1.07669268 0.00092523 2428 1518021000 2018.02.07 16:30 1.07728000 1.07776000 1.07681000 1.07798000 1.07679433 0.00091684 5371 1518022800 2018.02.07 17:00 1.07776000 1.07829000 1.07724000 1.07888000 1.07693677 0.00098830 5416 1518024600 2018.02.07 17:30 1.07827000 1.07822000 1.07781000 1.07914000 1.07705899 0.00107725 5544 1518026400 2018.02.07 18:00 1.07824000 1.07739000 1.07684000 1.07840000 1.07709051 0.00108777 4082 1518028200 2018.02.07 18:30 1.07739000 1.07716000 1.07662000 1.07740000 1.07709713 0.00106644 3851 1518030000 2018.02.07 19:00 1.07714000 1.07609000 1.07606000 1.07769000 1.07700121 0.00104958 3068 1518031800 2018.02.07 19:30 1.07611000 1.07744000 1.07603000 1.07763000 1.07704300 0.00106216 4177 1518033600 2018.02.07 20:00 1.07746000 1.07821000 1.07664000 1.07874000 1.07715414 0.00109527 4216 1518035400 2018.02.07 20:30 1.07818000 1.07841000 1.07806000 1.07902000 1.07727375 0.00116769 3256 1518037200 2018.02.07 21:00 1.07839000 1.07834000 1.07811000 1.07885000 1.07737530 0.00119553 2478 1518039000 2018.02.07 21:30 1.07833000 1.07757000 1.07757000 1.07914000 1.07739384 0.00116047 2610 1518040800 2018.02.07 22:00 1.07758000 1.08324000 1.07733000 1.08481000 1.07795062 0.00176964 5047 1518042600 2018.02.07 22:30 1.08326000 1.08381000 1.08292000 1.08442000 1.07850865 0.00218862 2612 1518044400 2018.02.07 23:00 1.08381000 1.08070000 1.07852000 1.08381000 1.07871735 0.00213880 2468 1518046200 2018.02.07 23:30 1.08070000 1.08080000 1.07975000 1.08246000 1.07891570 0.00211076 1378 1518048000 2018.02.08 00:00 1.08020000 1.08202000 1.08011000 1.08221000 1.07921135 0.00218588 749 1518049800 2018.02.08 00:30 1.08205000 1.08141000 1.08085000 1.08215000 1.07942074 0.00223197 1012 1518051600 2018.02.08 01:00 1.08141000 1.08184000 1.08106000 1.08219000 1.07965115 0.00228043 1654 1518053400 2018.02.08 01:30 1.08187000 1.08117000 1.08070000 1.08216000 1.07979580 0.00225968 1998 1518055200 2018.02.08 02:00 1.08117000 1.08471000 1.08107000 1.08532000 1.08026382 0.00250624 3537 1518057000 2018.02.08 02:30 1.08468000 1.08448000 1.08326000 1.08524000 1.08066536 0.00267909 3280 1518058800 2018.02.08 03:00 1.08448000 1.08569000 1.08405000 1.08606000 1.08114390 0.00293380 3434 1518060600 2018.02.08 03:30 1.08572000 1.08644000 1.08568000 1.08704000 1.08164829 0.00318388 2847 1518062400 2018.02.08 04:00 1.08644000 1.08703000 1.08628000 1.08737000 1.08216083 0.00335702 2021 1518064200 2018.02.08 04:30 1.08703000 1.08697000 1.08667000 1.08752000 1.08261885 0.00342038 2112 1518066000 2018.02.08 05:00 1.08696000 1.08655000 1.08609000 1.08754000 1.08299324 0.00326928 2565 1518067800 2018.02.08 05:30 1.08654000 1.08663000 1.08602000 1.08710000 1.08333960 0.00317187 2281 1518069600 2018.02.08 06:00 1.08663000 1.08655000 1.08606000 1.08717000 1.08364535 0.00307055 3124 1518071400 2018.02.08 06:30 1.08654000 1.08628000 1.08588000 1.08719000 1.08389627 0.00291287 2928 1518073200 2018.02.08 07:00 1.08628000 1.08760000 1.08628000 1.08772000 1.08424901 0.00276148 2894 1518075000 2018.02.08 07:30 1.08759000 1.08716000 1.08672000 1.08777000 1.08452625 0.00239307 2169 1518076800 2018.02.08 08:00 1.08717000 1.08799000 1.08713000 1.08808000 1.08485613 0.00248551 2542 1518078600 2018.02.08 08:30 1.08799000 1.08829000 1.08748000 1.08941000 1.08518316 0.00259139 3013 1518080400 2018.02.08 09:00 1.08829000 1.08676000 1.08619000 1.08835000 1.08533334 0.00241177 5146 1518082200 2018.02.08 09:30 1.08676000 1.08669000 1.08646000 1.08754000 1.08546254 0.00219670 3661 1518084000 2018.02.08 10:00 1.08669000 1.08544000 1.08525000 1.08669000 1.08546040 0.00205776 3829 1518085800 2018.02.08 10:30 1.08544000 1.08631000 1.08526000 1.08670000 1.08554131 0.00183431 3583 1518087600 2018.02.08 11:00 1.08631000 1.08376000 1.08319000 1.08653000 1.08537166 0.00175077 3460 1518089400 2018.02.08 11:30 1.08373000 1.08466000 1.08367000 1.08492000 1.08530389 0.00152911 2857 1518091200 2018.02.08 12:00 1.08466000 1.08315000 1.08305000 1.08496000 1.08509875 0.00172367 2651 1518093000 2018.02.08 12:30 1.08314000 1.08128000 1.08069000 1.08343000 1.08473506 0.00212453 3543 1518094800 2018.02.08 13:00 1.08130000 1.08191000 1.07904000 1.08196000 1.08446601 0.00235617 3613 1518096600 2018.02.08 13:30 1.08188000 1.08195000 1.08176000 1.08286000 1.08422639 0.00250940 3714 1518098400 2018.02.08 14:00 1.08195000 1.08178000 1.08107000 1.08270000 1.08399340 0.00260724 4631 1518100200 2018.02.08 14:30 1.08177000 1.08085000 1.08073000 1.08194000 1.08369403 0.00275475 3990 1518102000 2018.02.08 15:00 1.08087000 1.08111000 1.08062000 1.08174000 1.08344793 0.00285014 4883 1518103800 2018.02.08 15:30 1.08111000 1.08205000 1.08093000 1.08232000 1.08331479 0.00283434 5067 1518105600 2018.02.08 16:00 1.08205000 1.08248000 1.08144000 1.08280000 1.08323529 0.00277848 4862 1518107400 2018.02.08 16:30 1.08250000 1.08185000 1.08112000 1.08266000 1.08310336 0.00275899 5646 1518109200 2018.02.08 17:00 1.08189000 1.08090000 1.08085000 1.08224000 1.08289351 0.00268104 5568 1518111000 2018.02.08 17:30 1.08088000 1.08074000 1.07984000 1.08131000 1.08268842 0.00260759 6014 1518112800 2018.02.08 18:00 1.08075000 1.08138000 1.08033000 1.08174000 1.08256381 0.00236951 7142 1518114600 2018.02.08 18:30 1.08138000 1.08082000 1.08043000 1.08186000 1.08239773 0.00205695 5990 1518116400 2018.02.08 19:00 1.08082000 1.08050000 1.08039000 1.08192000 1.08221699 0.00187676 5413 1518118200 2018.02.08 19:30 1.08050000 1.07910000 1.07885000 1.08068000 1.08192014 0.00173979 6630 1518120000 2018.02.08 20:00 1.07910000 1.07949000 1.07854000 1.07960000 1.08168870 0.00164385 5596 1518121800 2018.02.08 20:30 1.07951000 1.07947000 1.07865000 1.07971000 1.08147739 0.00135248 4985 1518123600 2018.02.08 21:00 1.07945000 1.07883000 1.07876000 1.07961000 1.08122526 0.00136028 3841 1518125400 2018.02.08 21:30 1.07883000 1.07897000 1.07833000 1.07925000 1.08101047 0.00119763 3307 1518127200 2018.02.08 22:00 1.07897000 1.07608000 1.07607000 1.07897000 1.08054090 0.00149477 3441 1518129000 2018.02.08 22:30 1.07607000 1.07721000 1.07573000 1.07744000 1.08022367 0.00166017 3369 1518130800 2018.02.08 23:00 1.07721000 1.07721000 1.07681000 1.07739000 1.07993666 0.00176113 1214 1518132600 2018.02.08 23:30 1.07720000 1.07784000 1.07715000 1.07827000 1.07973698 0.00177683 789 1518134400 2018.02.09 00:00 1.07755000 1.07748000 1.07711000 1.07790000 1.07952203 0.00180033 473 1518136200 2018.02.09 00:30 1.07747000 1.07684000 1.07636000 1.07787000 1.07926659 0.00189092 960 1518138000 2018.02.09 01:00 1.07683000 1.07724000 1.07672000 1.07789000 1.07907359 0.00191584 1329 1518139800 2018.02.09 01:30 1.07724000 1.07780000 1.07669000 1.07784000 1.07895229 0.00182552 2060 1518141600 2018.02.09 02:00 1.07779000 1.07797000 1.07759000 1.07839000 1.07885874 0.00165978 2734 1518143400 2018.02.09 02:30 1.07797000 1.07775000 1.07661000 1.07815000 1.07875315 0.00153054 3322 1518145200 2018.02.09 03:00 1.07775000 1.07894000 1.07760000 1.07904000 1.07877094 0.00145610 3635 1518147000 2018.02.09 03:30 1.07895000 1.07682000 1.07664000 1.07899000 1.07858514 0.00141723 3430 1518148800 2018.02.09 04:00 1.07682000 1.07829000 1.07647000 1.07860000 1.07855703 0.00126621 4715 1518150600 2018.02.09 04:30 1.07829000 1.07811000 1.07779000 1.07911000 1.07851446 0.00114886 3375 1518152400 2018.02.09 05:00 1.07812000 1.07858000 1.07749000 1.07886000 1.07852070 0.00106274 2480 1518154200 2018.02.09 05:30 1.07856000 1.07882000 1.07828000 1.07945000 1.07854920 0.00107161 2784 1518156000 2018.02.09 06:00 1.07882000 1.07810000 1.07794000 1.07897000 1.07850642 0.00103052 1655 1518157800 2018.02.09 06:30 1.07810000 1.07778000 1.07746000 1.07828000 1.07843724 0.00097649 874 1518159600 2018.02.09 07:00 1.07779000 1.07765000 1.07749000 1.07841000 1.07836226 0.00093967 1393 1518161400 2018.02.09 07:30 1.07764000 1.07866000 1.07760000 1.07885000 1.07839062 0.00095078 1278 1518163200 2018.02.09 08:00 1.07868000 1.07773000 1.07762000 1.07868000 1.07832770 0.00077049 1248 1518165000 2018.02.09 08:30 1.07773000 1.07842000 1.07764000 1.07908000 1.07833649 0.00073430 2434 1518166800 2018.02.09 09:00 1.07842000 1.07944000 1.07802000 1.07977000 1.07844159 0.00078465 3576 1518168600 2018.02.09 09:30 1.07945000 1.07909000 1.07808000 1.07945000 1.07850334 0.00081708 3651 1518170400 2018.02.09 10:00 1.07908000 1.07889000 1.07803000 1.07932000 1.07854017 0.00080648 3672 1518172200 2018.02.09 10:30 1.07888000 1.07987000 1.07870000 1.08008000 1.07866682 0.00081964 2512 1518174000 2018.02.09 11:00 1.07986000 1.07860000 1.07860000 1.07994000 1.07866045 0.00075263 1861 1518175800 2018.02.09 11:30 1.07860000 1.07909000 1.07857000 1.07954000 1.07870136 0.00074779 2350 1518177600 2018.02.09 12:00 1.07908000 1.07829000 1.07817000 1.07930000 1.07866219 0.00072279 1786 1518179400 2018.02.09 12:30 1.07832000 1.07799000 1.07708000 1.07881000 1.07859817 0.00069381 2144 1518181200 2018.02.09 13:00 1.07800000 1.07817000 1.07784000 1.07896000 1.07855739 0.00068687 1923 1518183000 2018.02.09 13:30 1.07817000 1.07782000 1.07751000 1.07826000 1.07848716 0.00058364 2591 1518184800 2018.02.09 14:00 1.07784000 1.07767000 1.07721000 1.07806000 1.07840934 0.00060874 2584 1518186600 2018.02.09 14:30 1.07770000 1.07715000 1.07697000 1.07774000 1.07828940 0.00067472 3342 1518188400 2018.02.09 15:00 1.07717000 1.07950000 1.07712000 1.08027000 1.07840470 0.00070970 4382 1518190200 2018.02.09 15:30 1.07950000 1.07933000 1.07899000 1.08077000 1.07849282 0.00073180 7210 1518192000 2018.02.09 16:00 1.07931000 1.07905000 1.07847000 1.07931000 1.07854588 0.00073782 3379 1518193800 2018.02.09 16:30 1.07908000 1.07985000 1.07848000 1.08052000 1.07867009 0.00077385 6242 1518195600 2018.02.09 17:00 1.07985000 1.07801000 1.07777000 1.08012000 1.07860722 0.00075342 5266 1518197400 2018.02.09 17:30 1.07801000 1.07613000 1.07606000 1.07831000 1.07837130 0.00093889 7205 1518199200 2018.02.09 18:00 1.07612000 1.07672000 1.07601000 1.07707000 1.07821403 0.00102374 6403 1518201000 2018.02.09 18:30 1.07672000 1.07654000 1.07648000 1.07779000 1.07805460 0.00112161 5320 1518202800 2018.02.09 19:00 1.07654000 1.07558000 1.07514000 1.07679000 1.07781892 0.00125568 5757 1518204600 2018.02.09 19:30 1.07560000 1.07578000 1.07498000 1.07645000 1.07762474 0.00134627 5262 1518206400 2018.02.09 20:00 1.07577000 1.07517000 1.07476000 1.07577000 1.07739095 0.00147564 4618 1518208200 2018.02.09 20:30 1.07520000 1.07575000 1.07474000 1.07632000 1.07723467 0.00144831 4487 1518210000 2018.02.09 21:00 1.07578000 1.07617000 1.07563000 1.07691000 1.07713328 0.00145696 4970 1518211800 2018.02.09 21:30 1.07618000 1.07539000 1.07508000 1.07655000 1.07696725 0.00147213 3602 1518213600 2018.02.09 22:00 1.07541000 1.07607000 1.07470000 1.07622000 1.07688180 0.00147162 3644 1518215400 2018.02.09 22:30 1.07607000 1.07658000 1.07584000 1.07744000 1.07685305 0.00145719 3750 1518217200 2018.02.09 23:00 1.07656000 1.07638000 1.07614000 1.07689000 1.07680800 0.00143737 1086 1518219000 2018.02.09 23:30 1.07639000 1.07671000 1.07639000 1.07736000 1.07679867 0.00142075 957 1518393600 2018.02.12 00:00 1.07824000 1.07823000 1.07681000 1.07855000 1.07693499 0.00143020 481 1518395400 2018.02.12 00:30 1.07816000 1.07792000 1.07762000 1.07863000 1.07702880 0.00144229 896 1518397200 2018.02.12 01:00 1.07793000 1.07858000 1.07757000 1.07862000 1.07717653 0.00138795 1643 1518399000 2018.02.12 01:30 1.07858000 1.07917000 1.07848000 1.07936000 1.07736638 0.00141438 1311 1518400800 2018.02.12 02:00 1.07919000 1.07911000 1.07889000 1.07970000 1.07753244 0.00147060 2026 1518402600 2018.02.12 02:30 1.07910000 1.07890000 1.07868000 1.07942000 1.07766269 0.00146893 1509 1518404400 2018.02.12 03:00 1.07890000 1.07895000 1.07873000 1.07984000 1.07778529 0.00155376 1951 1518406200 2018.02.12 03:30 1.07897000 1.07858000 1.07855000 1.07939000 1.07786097 0.00155438 1807 1518408000 2018.02.12 04:00 1.07858000 1.07836000 1.07810000 1.07873000 1.07790850 0.00155850 1528 1518409800 2018.02.12 04:30 1.07838000 1.07858000 1.07818000 1.07892000 1.07797245 0.00156205 1486 1518411600 2018.02.12 05:00 1.07859000 1.07797000 1.07793000 1.07883000 1.07797222 0.00146750 1674 1518413400 2018.02.12 05:30 1.07798000 1.07769000 1.07760000 1.07829000 1.07794534 0.00137597 1733 1518415200 2018.02.12 06:00 1.07769000 1.07741000 1.07696000 1.07775000 1.07789436 0.00122165 2157 1518417000 2018.02.12 06:30 1.07744000 1.07734000 1.07710000 1.07755000 1.07784156 0.00112277 1141 1518418800 2018.02.12 07:00 1.07737000 1.07748000 1.07734000 1.07804000 1.07780713 0.00106005 1193 1518420600 2018.02.12 07:30 1.07750000 1.07799000 1.07740000 1.07803000 1.07782454 0.00091122 1432 1518422400 2018.02.12 08:00 1.07801000 1.07796000 1.07792000 1.07854000 1.07783744 0.00082043 2095 1518424200 2018.02.12 08:30 1.07796000 1.07710000 1.07708000 1.07838000 1.07776721 0.00080739 2136 1518426000 2018.02.12 09:00 1.07712000 1.07751000 1.07712000 1.07774000 1.07774271 0.00075812 2150 1518427800 2018.02.12 09:30 1.07750000 1.07771000 1.07700000 1.07809000 1.07773960 0.00072380 2865 1518429600 2018.02.12 10:00 1.07770000 1.07755000 1.07731000 1.07838000 1.07772154 0.00072577 2448 1518431400 2018.02.12 10:30 1.07753000 1.07817000 1.07706000 1.07823000 1.07776425 0.00070983 2306 1518433200 2018.02.12 11:00 1.07817000 1.07958000 1.07808000 1.07993000 1.07793718 0.00072802 3213 1518435000 2018.02.12 11:30 1.07958000 1.07945000 1.07931000 1.08008000 1.07808126 0.00072268 1829 1518436800 2018.02.12 12:00 1.07945000 1.08017000 1.07912000 1.08025000 1.07828019 0.00081907 1925 1518438600 2018.02.12 12:30 1.08018000 1.08070000 1.07992000 1.08081000 1.07851064 0.00099129 1628 1518440400 2018.02.12 13:00 1.08070000 1.08029000 1.08021000 1.08146000 1.07868011 0.00109749 1805 1518442200 2018.02.12 13:30 1.08029000 1.08093000 1.08026000 1.08095000 1.07889438 0.00125756 1602 1518444000 2018.02.12 14:00 1.08096000 1.08101000 1.08041000 1.08137000 1.07909587 0.00139223 1606 1518445800 2018.02.12 14:30 1.08101000 1.08114000 1.08090000 1.08167000 1.07929055 0.00151775 1719 1518447600 2018.02.12 15:00 1.08114000 1.08166000 1.08095000 1.08210000 1.07951621 0.00164479 1936 1518449400 2018.02.12 15:30 1.08164000 1.08212000 1.08135000 1.08274000 1.07976419 0.00176465 2696 1518451200 2018.02.12 16:00 1.08212000 1.08158000 1.08143000 1.08234000 1.07993713 0.00177969 2553 1518453000 2018.02.12 16:30 1.08157000 1.08176000 1.08149000 1.08266000 1.08011073 0.00177364 4850 1518454800 2018.02.12 17:00 1.08179000 1.08140000 1.08092000 1.08222000 1.08023352 0.00172539 4373 1518456600 2018.02.12 17:30 1.08137000 1.08139000 1.08099000 1.08179000 1.08034366 0.00169256 5179 1518458400 2018.02.12 18:00 1.08139000 1.08144000 1.08117000 1.08179000 1.08044807 0.00164185 4052 1518460200 2018.02.12 18:30 1.08144000 1.08243000 1.08111000 1.08270000 1.08063683 0.00154453 3341 1518462000 2018.02.12 19:00 1.08243000 1.08241000 1.08220000 1.08285000 1.08080570 0.00144217 2311 1518463800 2018.02.12 19:30 1.08241000 1.08281000 1.08208000 1.08314000 1.08099659 0.00134245 2111 1518465600 2018.02.12 20:00 1.08281000 1.08237000 1.08223000 1.08299000 1.08112739 0.00113225 1688 1518467400 2018.02.12 20:30 1.08241000 1.08242000 1.08225000 1.08264000 1.08125049 0.00094225 1216 1518469200 2018.02.12 21:00 1.08243000 1.08268000 1.08230000 1.08272000 1.08138664 0.00089381 1024 1518471000 2018.02.12 21:30 1.08266000 1.08269000 1.08250000 1.08313000 1.08151077 0.00080085 1044 1518472800 2018.02.12 22:00 1.08268000 1.08280000 1.08232000 1.08288000 1.08163355 0.00076044 1748 1518474600 2018.02.12 22:30 1.08280000 1.08246000 1.08208000 1.08283000 1.08171226 0.00073126 2046 1518476400 2018.02.12 23:00 1.08245000 1.08305000 1.08212000 1.08312000 1.08183966 0.00067749 889 1518478200 2018.02.12 23:30 1.08305000 1.08222000 1.08195000 1.08323000 1.08187589 0.00063866 948 1518480000 2018.02.13 00:00 1.08195000 1.08231000 1.08157000 1.08261000 1.08191723 0.00059856 326 1518481800 2018.02.13 00:30 1.08228000 1.08271000 1.08210000 1.08283000 1.08199273 0.00056315 756 1518483600 2018.02.13 01:00 1.08268000 1.08213000 1.08154000 1.08279000 1.08200581 0.00055295 1559 1518485400 2018.02.13 01:30 1.08214000 1.08202000 1.08199000 1.08284000 1.08200716 0.00055177 1079 1518487200 2018.02.13 02:00 1.08202000 1.08135000 1.08124000 1.08244000 1.08194457 0.00059185 1606 1518489000 2018.02.13 02:30 1.08140000 1.08325000 1.08140000 1.08338000 1.08206890 0.00059720 2142 1518490800 2018.02.13 03:00 1.08323000 1.08310000 1.08294000 1.08367000 1.08216710 0.00057589 2111 1518492600 2018.02.13 03:30 1.08312000 1.08352000 1.08278000 1.08367000 1.08229595 0.00056710 1950 1518494400 2018.02.13 04:00 1.08346000 1.08365000 1.08311000 1.08368000 1.08242490 0.00055673 1633 1518496200 2018.02.13 04:30 1.08367000 1.08340000 1.08313000 1.08372000 1.08251777 0.00056662 1590 1518498000 2018.02.13 05:00 1.08338000 1.08379000 1.08325000 1.08385000 1.08263893 0.00060256 2144 1518499800 2018.02.13 05:30 1.08377000 1.08313000 1.08285000 1.08397000 1.08268570 0.00060435 1720 1518501600 2018.02.13 06:00 1.08313000 1.08280000 1.08274000 1.08356000 1.08269659 0.00059926 1734 1518503400 2018.02.13 06:30 1.08280000 1.08308000 1.08246000 1.08326000 1.08273310 0.00059657 1855 1518505200 2018.02.13 07:00 1.08307000 1.08256000 1.08253000 1.08320000 1.08271662 0.00059981 2003 1518507000 2018.02.13 07:30 1.08257000 1.08256000 1.08209000 1.08304000 1.08270170 0.00060291 2000 1518508800 2018.02.13 08:00 1.08254000 1.08145000 1.08109000 1.08254000 1.08258249 0.00067941 2608 1518510600 2018.02.13 08:30 1.08145000 1.08137000 1.08092000 1.08151000 1.08246702 0.00075398 1954 1518512400 2018.02.13 09:00 1.08135000 1.08034000 1.08034000 1.08173000 1.08226444 0.00092037 2680 1518514200 2018.02.13 09:30 1.08036000 1.07922000 1.07802000 1.08058000 1.08197450 0.00121060 5439 1518516000 2018.02.13 10:00 1.07921000 1.07831000 1.07800000 1.07969000 1.08162550 0.00154967 3591 1518517800 2018.02.13 10:30 1.07829000 1.07850000 1.07614000 1.07901000 1.08132783 0.00176881 4334 1518519600 2018.02.13 11:00 1.07848000 1.07843000 1.07820000 1.07916000 1.08105185 0.00196175 2184 1518521400 2018.02.13 11:30 1.07845000 1.07853000 1.07807000 1.07882000 1.08081167 0.00210921 2139 1518523200 2018.02.13 12:00 1.07859000 1.07866000 1.07847000 1.07903000 1.08060675 0.00223219 2108 1518525000 2018.02.13 12:30 1.07867000 1.07975000 1.07792000 1.07981000 1.08052515 0.00218885 2268 1518526800 2018.02.13 13:00 1.07974000 1.07880000 1.07852000 1.07977000 1.08036085 0.00219586 1703 1518528600 2018.02.13 13:30 1.07881000 1.07843000 1.07827000 1.07891000 1.08017696 0.00217221 1484 1518530400 2018.02.13 14:00 1.07845000 1.07872000 1.07828000 1.07910000 1.08003820 0.00208706 1505 1518532200 2018.02.13 14:30 1.07874000 1.07875000 1.07821000 1.07892000 1.07991552 0.00199185 1911 1518534000 2018.02.13 15:00 1.07877000 1.07785000 1.07766000 1.07894000 1.07971880 0.00187791 2823 1518535800 2018.02.13 15:30 1.07786000 1.07752000 1.07751000 1.07805000 1.07950939 0.00180460 2059 1518537600 2018.02.13 16:00 1.07753000 1.07731000 1.07674000 1.07781000 1.07929993 0.00173203 3588 1518539400 2018.02.13 16:30 1.07730000 1.07735000 1.07672000 1.07758000 1.07911422 0.00157498 4630 1518541200 2018.02.13 17:00 1.07737000 1.07750000 1.07720000 1.07804000 1.07896048 0.00141270 3559 1518543000 2018.02.13 17:30 1.07750000 1.07828000 1.07726000 1.07859000 1.07889568 0.00116121 4200 1518544800 2018.02.13 18:00 1.07830000 1.07841000 1.07821000 1.07877000 1.07884942 0.00100444 3200 1518546600 2018.02.13 18:30 1.07842000 1.07858000 1.07796000 1.07878000 1.07882376 0.00082197 2494 1518548400 2018.02.13 19:00 1.07858000 1.07825000 1.07817000 1.07879000 1.07876912 0.00072745 1784 1518550200 2018.02.13 19:30 1.07824000 1.07875000 1.07820000 1.07885000 1.07876730 0.00071934 1388 1518552000 2018.02.13 20:00 1.07875000 1.07925000 1.07875000 1.07945000 1.07881327 0.00074584 1422 1518553800 2018.02.13 20:30 1.07925000 1.07922000 1.07916000 1.07955000 1.07885201 0.00076931 1348 1518555600 2018.02.13 21:00 1.07924000 1.07899000 1.07890000 1.07947000 1.07886515 0.00077121 1022 1518557400 2018.02.13 21:30 1.07900000 1.07990000 1.07892000 1.08000000 1.07896371 0.00084954 1216 1518559200 2018.02.13 22:00 1.07990000 1.07982000 1.07967000 1.08000000 1.07904526 0.00090796 1436 1518561000 2018.02.13 22:30 1.07983000 1.08021000 1.07980000 1.08022000 1.07915618 0.00098980 952 1518562800 2018.02.13 23:00 1.08021000 1.08019000 1.08001000 1.08031000 1.07925464 0.00106461 471 1518564600 2018.02.13 23:30 1.08019000 1.08017000 1.07930000 1.08050000 1.07934182 0.00111207 715 1518566400 2018.02.14 00:00 1.08013000 1.08023000 1.08001000 1.08083000 1.07942641 0.00116239 663 1518568200 2018.02.14 00:30 1.08023000 1.07970000 1.07938000 1.08029000 1.07945247 0.00116683 529 1518570000 2018.02.14 01:00 1.07974000 1.07970000 1.07963000 1.08005000 1.07947604 0.00112233 963 1518571800 2018.02.14 01:30 1.07964000 1.07953000 1.07945000 1.07983000 1.07948118 0.00103571 592 1518573600 2018.02.14 02:00 1.07953000 1.08018000 1.07933000 1.08027000 1.07954773 0.00094967 1641 1518575400 2018.02.14 02:30 1.08017000 1.08018000 1.07989000 1.08083000 1.07960795 0.00084116 1800 1518577200 2018.02.14 03:00 1.08016000 1.08016000 1.07925000 1.08029000 1.07966053 0.00071855 2096 1518579000 2018.02.14 03:30 1.08019000 1.08015000 1.07990000 1.08075000 1.07970714 0.00066545 1812 1518580800 2018.02.14 04:00 1.08017000 1.07650000 1.07601000 1.08027000 1.07940170 0.00091069 4752 1518582600 2018.02.14 04:30 1.07651000 1.07561000 1.07503000 1.07658000 1.07904059 0.00126345 4059 1518584400 2018.02.14 05:00 1.07561000 1.07629000 1.07501000 1.07667000 1.07877863 0.00145417 4210 1518586200 2018.02.14 05:30 1.07628000 1.07563000 1.07527000 1.07681000 1.07847876 0.00169742 3267 1518588000 2018.02.14 06:00 1.07560000 1.07635000 1.07556000 1.07655000 1.07827602 0.00181779 2919 1518589800 2018.02.14 06:30 1.07637000 1.07650000 1.07572000 1.07686000 1.07810687 0.00190348 2621 1518591600 2018.02.14 07:00 1.07651000 1.07739000 1.07646000 1.07770000 1.07803860 0.00192308 2114 1518593400 2018.02.14 07:30 1.07739000 1.07743000 1.07708000 1.07804000 1.07798064 0.00190039 2159 1518595200 2018.02.14 08:00 1.07748000 1.07751000 1.07699000 1.07773000 1.07793581 0.00187089 2399 1518597000 2018.02.14 08:30 1.07750000 1.07688000 1.07662000 1.07783000 1.07783526 0.00183944 2374 1518598800 2018.02.14 09:00 1.07688000 1.07713000 1.07651000 1.07713000 1.07776809 0.00178310 1967 1518600600 2018.02.14 09:30 1.07713000 1.07727000 1.07664000 1.07748000 1.07772066 0.00171148 3474 1518602400 2018.02.14 10:00 1.07727000 1.07606000 1.07602000 1.07735000 1.07756250 0.00167472 2587 1518604200 2018.02.14 10:30 1.07606000 1.07644000 1.07559000 1.07652000 1.07745559 0.00163346 1688 1518606000 2018.02.14 11:00 1.07641000 1.07666000 1.07631000 1.07695000 1.07737982 0.00156822 1697 1518607800 2018.02.14 11:30 1.07665000 1.07557000 1.07546000 1.07684000 1.07720746 0.00154668 1932 1518609600 2018.02.14 12:00 1.07556000 1.07544000 1.07535000 1.07588000 1.07703913 0.00144377 1651 1518611400 2018.02.14 12:30 1.07544000 1.07593000 1.07522000 1.07602000 1.07693350 0.00127392 1456 1518613200 2018.02.14 13:00 1.07590000 1.07575000 1.07574000 1.07648000 1.07682078 0.00105614 1666 1518615000 2018.02.14 13:30 1.07575000 1.07543000 1.07538000 1.07582000 1.07668833 0.00074899 1425 1518616800 2018.02.14 14:00 1.07542000 1.07595000 1.07518000 1.07595000 1.07661801 0.00073850 1273 1518618600 2018.02.14 14:30 1.07595000 1.07535000 1.07520000 1.07603000 1.07649725 0.00072411 1724 1518620400 2018.02.14 15:00 1.07536000 1.07251000 1.07229000 1.07537000 1.07611751 0.00109746 3909 1518622200 2018.02.14 15:30 1.07240000 1.07320000 1.07146000 1.07500000 1.07583965 0.00128486 15533 1518624000 2018.02.14 16:00 1.07320000 1.07352000 1.07252000 1.07383000 1.07561873 0.00140733 8453 1518625800 2018.02.14 16:30 1.07351000 1.07355000 1.07292000 1.07402000 1.07542171 0.00149856 7482 1518627600 2018.02.14 17:00 1.07356000 1.07280000 1.07177000 1.07472000 1.07517202 0.00158322 10126 1518629400 2018.02.14 17:30 1.07278000 1.07347000 1.07257000 1.07449000 1.07500993 0.00157196 9461 1518631200 2018.02.14 18:00 1.07344000 1.07347000 1.07280000 1.07382000 1.07486327 0.00152664 6631 1518633000 2018.02.14 18:30 1.07347000 1.07347000 1.07306000 1.07401000 1.07473057 0.00150484 5395 1518634800 2018.02.14 19:00 1.07347000 1.07398000 1.07335000 1.07409000 1.07465909 0.00142077 4705 1518636600 2018.02.14 19:30 1.07398000 1.07483000 1.07374000 1.07507000 1.07467537 0.00129582 3751 1518638400 2018.02.14 20:00 1.07481000 1.07396000 1.07326000 1.07504000 1.07460724 0.00126426 4436 1518640200 2018.02.14 20:30 1.07394000 1.07369000 1.07344000 1.07424000 1.07451988 0.00120355 3494 1518642000 2018.02.14 21:00 1.07369000 1.07416000 1.07362000 1.07462000 1.07448561 0.00110100 2523 1518643800 2018.02.14 21:30 1.07416000 1.07492000 1.07371000 1.07547000 1.07452698 0.00108742 2954 1518645600 2018.02.14 22:00 1.07490000 1.07511000 1.07484000 1.07569000 1.07458250 0.00109149 2713 1518647400 2018.02.14 22:30 1.07510000 1.07553000 1.07476000 1.07573000 1.07467274 0.00110307 2648 1518649200 2018.02.14 23:00 1.07554000 1.07576000 1.07499000 1.07589000 1.07477629 0.00114875 1133 1518651000 2018.02.14 23:30 1.07574000 1.07590000 1.07535000 1.07603000 1.07488331 0.00121824 1011 1518652800 2018.02.15 00:00 1.07567000 1.07533000 1.07533000 1.07610000 1.07492585 0.00122269 265 1518654600 2018.02.15 00:30 1.07534000 1.07511000 1.07433000 1.07561000 1.07494339 0.00123003 645 1518656400 2018.02.15 01:00 1.07511000 1.07477000 1.07437000 1.07530000 1.07492688 0.00109467 2592 1518658200 2018.02.15 01:30 1.07478000 1.07521000 1.07471000 1.07534000 1.07495384 0.00103966 1322 1518660000 2018.02.15 02:00 1.07521000 1.07409000 1.07409000 1.07612000 1.07487157 0.00096963 2628 1518661800 2018.02.15 02:30 1.07404000 1.07455000 1.07145000 1.07556000 1.07484094 0.00091462 4454 1518663600 2018.02.15 03:00 1.07454000 1.07459000 1.07365000 1.07523000 1.07481705 0.00078755 3490 1518665400 2018.02.15 03:30 1.07458000 1.07420000 1.07413000 1.07509000 1.07475828 0.00072814 3256 1518667200 2018.02.15 04:00 1.07419000 1.07323000 1.07292000 1.07428000 1.07461273 0.00073809 1634 1518669000 2018.02.15 04:30 1.07324000 1.07354000 1.07299000 1.07355000 1.07451056 0.00074132 2291 1518670800 2018.02.15 05:00 1.07350000 1.07485000 1.07343000 1.07496000 1.07454289 0.00072952 2101 1518672600 2018.02.15 05:30 1.07484000 1.07590000 1.07484000 1.07607000 1.07467214 0.00076882 1433 1518674400 2018.02.15 06:00 1.07591000 1.07630000 1.07588000 1.07686000 1.07482717 0.00081924 2194 1518676200 2018.02.15 06:30 1.07629000 1.07556000 1.07527000 1.07629000 1.07489697 0.00078980 1681 1518678000 2018.02.15 07:00 1.07557000 1.07576000 1.07496000 1.07577000 1.07497916 0.00078865 1474 1518679800 2018.02.15 07:30 1.07577000 1.07555000 1.07555000 1.07616000 1.07503353 0.00079637 1264 1518681600 2018.02.15 08:00 1.07555000 1.07572000 1.07531000 1.07592000 1.07509890 0.00081034 2578 1518683400 2018.02.15 08:30 1.07572000 1.07625000 1.07567000 1.07626000 1.07520853 0.00085061 1900 1518685200 2018.02.15 09:00 1.07627000 1.07661000 1.07580000 1.07699000 1.07534201 0.00091635 4568 1518687000 2018.02.15 09:30 1.07661000 1.07514000 1.07439000 1.07674000 1.07532277 0.00090429 5931 1518688800 2018.02.15 10:00 1.07514000 1.07532000 1.07452000 1.07534000 1.07532250 0.00090422 4225 1518690600 2018.02.15 10:30 1.07534000 1.07439000 1.07429000 1.07556000 1.07523369 0.00090721 3504 1518692400 2018.02.15 11:00 1.07439000 1.07489000 1.07408000 1.07515000 1.07520096 0.00089965 2264 1518694200 2018.02.15 11:30 1.07491000 1.07472000 1.07396000 1.07511000 1.07515516 0.00089996 2552 1518696000 2018.02.15 12:00 1.07471000 1.07515000 1.07434000 1.07520000 1.07515466 0.00086785 1955 1518697800 2018.02.15 12:30 1.07515000 1.07391000 1.07391000 1.07516000 1.07503612 0.00089914 2349 1518699600 2018.02.15 13:00 1.07392000 1.07355000 1.07326000 1.07420000 1.07489459 0.00096248 2493 1518701400 2018.02.15 13:30 1.07355000 1.07351000 1.07291000 1.07393000 1.07476272 0.00102045 3275 1518703200 2018.02.15 14:00 1.07350000 1.07319000 1.07281000 1.07386000 1.07461294 0.00106686 2647 1518705000 2018.02.15 14:30 1.07322000 1.07328000 1.07290000 1.07352000 1.07448599 0.00113055 2385 1518706800 2018.02.15 15:00 1.07327000 1.07342000 1.07297000 1.07378000 1.07438447 0.00119328 2663 1518708600 2018.02.15 15:30 1.07344000 1.07287000 1.07277000 1.07390000 1.07424024 0.00124552 3805 1518710400 2018.02.15 16:00 1.07288000 1.07326000 1.07277000 1.07350000 1.07414688 0.00120978 2768 1518712200 2018.02.15 16:30 1.07327000 1.07345000 1.07296000 1.07375000 1.07408051 0.00119954 4087 1518714000 2018.02.15 17:00 1.07345000 1.07329000 1.07200000 1.07372000 1.07400522 0.00117426 5847 1518715800 2018.02.15 17:30 1.07328000 1.07070000 1.07051000 1.07340000 1.07369044 0.00140857 6632 1518717600 2018.02.15 18:00 1.07068000 1.07094000 1.07043000 1.07117000 1.07342849 0.00152662 6169 1518719400 2018.02.15 18:30 1.07094000 1.07170000 1.07074000 1.07176000 1.07326387 0.00147875 3129 1518721200 2018.02.15 19:00 1.07170000 1.07176000 1.07129000 1.07189000 1.07312065 0.00134379 3553 1518723000 2018.02.15 19:30 1.07175000 1.07190000 1.07155000 1.07212000 1.07300440 0.00131237 3212 1518724800 2018.02.15 20:00 1.07190000 1.07150000 1.07147000 1.07237000 1.07286112 0.00126744 2739 1518726600 2018.02.15 20:30 1.07149000 1.07141000 1.07108000 1.07170000 1.07272292 0.00127679 2755 1518728400 2018.02.15 21:00 1.07142000 1.07156000 1.07126000 1.07174000 1.07261216 0.00121739 1642 1518730200 2018.02.15 21:30 1.07157000 1.07107000 1.07091000 1.07176000 1.07246529 0.00117825 2194 1518732000 2018.02.15 22:00 1.07106000 1.07156000 1.07104000 1.07171000 1.07237907 0.00103130 1987 1518733800 2018.02.15 22:30 1.07157000 1.07211000 1.07147000 1.07211000 1.07235345 0.00097299 1579 1518735600 2018.02.15 23:00 1.07213000 1.07240000 1.07197000 1.07260000 1.07235788 0.00093606 995 1518737400 2018.02.15 23:30 1.07238000 1.07242000 1.07153000 1.07262000 1.07236380 0.00090115 880 1518739200 2018.02.16 00:00 1.07233000 1.07260000 1.07198000 1.07267000 1.07238629 0.00088904 304 1518741000 2018.02.16 00:30 1.07257000 1.07430000 1.07224000 1.07468000 1.07256855 0.00101523 1676 1518742800 2018.02.16 01:00 1.07428000 1.07383000 1.07379000 1.07481000 1.07268869 0.00108140 951 1518744600 2018.02.16 01:30 1.07382000 1.07374000 1.07312000 1.07388000 1.07278881 0.00114713 1005 1518746400 2018.02.16 02:00 1.07372000 1.07353000 1.07306000 1.07374000 1.07285940 0.00118655 1388 1518748200 2018.02.16 02:30 1.07354000 1.07395000 1.07330000 1.07414000 1.07296327 0.00125464 1225 1518750000 2018.02.16 03:00 1.07394000 1.07280000 1.07272000 1.07424000 1.07294772 0.00124474 1316 1518751800 2018.02.16 03:30 1.07279000 1.07295000 1.07270000 1.07327000 1.07294794 0.00113886 1320 1518753600 2018.02.16 04:00 1.07294000 1.07344000 1.07282000 1.07344000 1.07299480 0.00107202 1748 1518755400 2018.02.16 04:30 1.07342000 1.07282000 1.07275000 1.07359000 1.07297815 0.00102639 2408 1518757200 2018.02.16 05:00 1.07281000 1.07289000 1.07273000 1.07310000 1.07296976 0.00098693 1276 1518759000 2018.02.16 05:30 1.07291000 1.07330000 1.07284000 1.07337000 1.07300121 0.00096936 1191 1518760800 2018.02.16 06:00 1.07330000 1.07324000 1.07292000 1.07337000 1.07302395 0.00091634 4149 1518762600 2018.02.16 06:30 1.07324000 1.07303000 1.07268000 1.07339000 1.07302453 0.00084239 2702 1518764400 2018.02.16 07:00 1.07303000 1.07368000 1.07292000 1.07385000 1.07308695 0.00079557 1813 1518766200 2018.02.16 07:30 1.07368000 1.07381000 1.07330000 1.07395000 1.07315581 0.00067518 1525 1518768000 2018.02.16 08:00 1.07380000 1.07387000 1.07364000 1.07414000 1.07322383 0.00058976 1679 1518769800 2018.02.16 08:30 1.07388000 1.07371000 1.07365000 1.07420000 1.07327013 0.00053969 1314 1518771600 2018.02.16 09:00 1.07373000 1.07359000 1.07325000 1.07380000 1.07330060 0.00050305 1742 1518773400 2018.02.16 09:30 1.07359000 1.07431000 1.07345000 1.07442000 1.07339673 0.00049194 2689 1518775200 2018.02.16 10:00 1.07429000 1.07530000 1.07419000 1.07587000 1.07357799 0.00059069 3304 1518777000 2018.02.16 10:30 1.07528000 1.07446000 1.07430000 1.07530000 1.07366200 0.00060250 2675 1518778800 2018.02.16 11:00 1.07444000 1.07380000 1.07378000 1.07451000 1.07367514 0.00060338 1835 1518780600 2018.02.16 11:30 1.07380000 1.07424000 1.07335000 1.07485000 1.07372893 0.00062202 2162 1518782400 2018.02.16 12:00 1.07426000 1.07464000 1.07413000 1.07477000 1.07381570 0.00066367 2243 1518784200 2018.02.16 12:30 1.07464000 1.07381000 1.07370000 1.07495000 1.07381516 0.00066289 2329 1518786000 2018.02.16 13:00 1.07381000 1.07394000 1.07359000 1.07424000 1.07382705 0.00062495 2547 1518787800 2018.02.16 13:30 1.07393000 1.07331000 1.07325000 1.07401000 1.07377781 0.00060103 1682 1518789600 2018.02.16 14:00 1.07332000 1.07388000 1.07308000 1.07426000 1.07378754 0.00059672 3040 1518791400 2018.02.16 14:30 1.07388000 1.07394000 1.07352000 1.07431000 1.07380206 0.00055605 2487 1518793200 2018.02.16 15:00 1.07394000 1.07362000 1.07341000 1.07403000 1.07378472 0.00052159 2990 1518795000 2018.02.16 15:30 1.07359000 1.07191000 1.07186000 1.07378000 1.07360618 0.00068919 4504 1518796800 2018.02.16 16:00 1.07192000 1.07179000 1.07141000 1.07243000 1.07343321 0.00084062 4539 1518798600 2018.02.16 16:30 1.07179000 1.07100000 1.07092000 1.07228000 1.07320147 0.00106756 5538 1518800400 2018.02.16 17:00 1.07096000 1.07141000 1.07052000 1.07153000 1.07303086 0.00119393 4175 1518802200 2018.02.16 17:30 1.07144000 1.07075000 1.07037000 1.07151000 1.07281363 0.00135910 4119 1518804000 2018.02.16 18:00 1.07075000 1.07106000 1.07069000 1.07151000 1.07264662 0.00145256 4300 1518805800 2018.02.16 18:30 1.07108000 1.07125000 1.07090000 1.07138000 1.07251361 0.00151306 2765 1518807600 2018.02.16 19:00 1.07127000 1.07147000 1.07108000 1.07151000 1.07241422 0.00154640 2323 1518809400 2018.02.16 19:30 1.07148000 1.07070000 1.07050000 1.07154000 1.07225096 0.00158611 1934 1518811200 2018.02.16 20:00 1.07071000 1.07094000 1.07055000 1.07132000 1.07212610 0.00149620 2362 1518813000 2018.02.16 20:30 1.07094000 1.07018000 1.07001000 1.07096000 1.07194076 0.00151156 2506 1518814800 2018.02.16 21:00 1.07019000 1.07056000 1.07002000 1.07083000 1.07180926 0.00151593 3602 1518816600 2018.02.16 21:30 1.07057000 1.07044000 1.07026000 1.07078000 1.07167885 0.00147341 2528 1518818400 2018.02.16 22:00 1.07040000 1.07057000 1.07025000 1.07086000 1.07157325 0.00135512 2193 1518820200 2018.02.16 22:30 1.07054000 1.07010000 1.07001000 1.07069000 1.07143294 0.00131659 1196 1518822000 2018.02.16 23:00 1.07010000 1.07035000 1.06996000 1.07050000 1.07132980 0.00122242 576 1518823800 2018.02.16 23:30 1.07034000 1.07030000 1.06993000 1.07056000 1.07123173 0.00116499 400 1518998400 2018.02.19 00:00 1.07117000 1.07153000 1.07117000 1.07170000 1.07126013 0.00100696 183 1519000200 2018.02.19 00:30 1.07153000 1.07149000 1.07121000 1.07164000 1.07128203 0.00081626 683 1519002000 2018.02.19 01:00 1.07150000 1.07081000 1.07048000 1.07164000 1.07123707 0.00061199 864 1519003800 2018.02.19 01:30 1.07078000 1.07068000 1.07022000 1.07106000 1.07118402 0.00057547 763 1519005600 2018.02.19 02:00 1.07069000 1.07050000 1.07043000 1.07126000 1.07111887 0.00053944 1428 1519007400 2018.02.19 02:30 1.07050000 1.07085000 1.07040000 1.07140000 1.07109327 0.00052733 2103 1519009200 2018.02.19 03:00 1.07085000 1.07124000 1.07067000 1.07166000 1.07110724 0.00053183 1613 1519011000 2018.02.19 03:30 1.07124000 1.07114000 1.07073000 1.07126000 1.07111036 0.00052763 1565 1519012800 2018.02.19 04:00 1.07116000 1.07109000 1.07101000 1.07166000 1.07110842 0.00052643 1108 1519014600 2018.02.19 04:30 1.07110000 1.07126000 1.07080000 1.07138000 1.07112286 0.00053488 732 1519016400 2018.02.19 05:00 1.07126000 1.07159000 1.07089000 1.07168000 1.07116735 0.00056592 879 1519018200 2018.02.19 05:30 1.07159000 1.07136000 1.07123000 1.07177000 1.07118569 0.00056853 826 1519020000 2018.02.19 06:00 1.07136000 1.07167000 1.07136000 1.07188000 1.07123182 0.00060146 1136 1519021800 2018.02.19 06:30 1.07165000 1.07131000 1.07122000 1.07178000 1.07123926 0.00055777 1402 1519023600 2018.02.19 07:00 1.07132000 1.07119000 1.07098000 1.07139000 1.07123457 0.00053450 1190 1519025400 2018.02.19 07:30 1.07121000 1.07170000 1.07097000 1.07181000 1.07127890 0.00053337 1863 1519027200 2018.02.19 08:00 1.07173000 1.07122000 1.07107000 1.07187000 1.07127329 0.00050715 2494 1519029000 2018.02.19 08:30 1.07122000 1.07090000 1.07089000 1.07148000 1.07123774 0.00043003 1932 1519030800 2018.02.19 09:00 1.07091000 1.07136000 1.07075000 1.07160000 1.07124938 0.00038500 2628 1519032600 2018.02.19 09:30 1.07136000 1.07221000 1.07111000 1.07222000 1.07134087 0.00039578 2060 1519034400 2018.02.19 10:00 1.07220000 1.07298000 1.07192000 1.07335000 1.07149698 0.00056368 2409 1519036200 2018.02.19 10:30 1.07298000 1.07353000 1.07259000 1.07360000 1.07169060 0.00076682 1386 1519038000 2018.02.19 11:00 1.07353000 1.07348000 1.07335000 1.07377000 1.07186102 0.00088423 1216 1519039800 2018.02.19 11:30 1.07347000 1.07323000 1.07311000 1.07356000 1.07199140 0.00093129 1134 1519041600 2018.02.19 12:00 1.07324000 1.07300000 1.07291000 1.07342000 1.07208745 0.00092193 1601 1519043400 2018.02.19 12:30 1.07300000 1.07259000 1.07249000 1.07305000 1.07213532 0.00089779 1520 1519045200 2018.02.19 13:00 1.07254000 1.07291000 1.07228000 1.07299000 1.07220910 0.00090743 1400 1519047000 2018.02.19 13:30 1.07291000 1.07250000 1.07234000 1.07298000 1.07223680 0.00088310 1078 1519048800 2018.02.19 14:00 1.07250000 1.07246000 1.07240000 1.07286000 1.07225806 0.00084966 1152 1519050600 2018.02.19 14:30 1.07246000 1.07237000 1.07215000 1.07260000 1.07226872 0.00082131 1462 1519052400 2018.02.19 15:00 1.07238000 1.07304000 1.07224000 1.07335000 1.07234217 0.00083026 1655 1519054200 2018.02.19 15:30 1.07304000 1.07399000 1.07296000 1.07410000 1.07249911 0.00088826 3185 1519056000 2018.02.19 16:00 1.07399000 1.07405000 1.07380000 1.07448000 1.07264681 0.00094665 2311 1519057800 2018.02.19 16:30 1.07402000 1.07398000 1.07373000 1.07418000 1.07277378 0.00095651 1613 1519059600 2018.02.19 17:00 1.07398000 1.07375000 1.07354000 1.07437000 1.07286676 0.00092081 1964 1519061400 2018.02.19 17:30 1.07373000 1.07349000 1.07332000 1.07393000 1.07292611 0.00089695 2402 1519063200 2018.02.19 18:00 1.07350000 1.07320000 1.07296000 1.07360000 1.07295220 0.00081370 1566 1519065000 2018.02.19 18:30 1.07322000 1.07354000 1.07294000 1.07364000 1.07300818 0.00067624 647 1519066800 2018.02.19 19:00 1.07347000 1.07326000 1.07321000 1.07361000 1.07303216 0.00056309 562 1519068600 2018.02.19 19:30 1.07326000 1.07295000 1.07285000 1.07347000 1.07302434 0.00053529 657 1519070400 2018.02.19 20:00 1.07297000 1.07327000 1.07239000 1.07376000 1.07304773 0.00052953 2342 1519072200 2018.02.19 20:30 1.07324000 1.07315000 1.07312000 1.07351000 1.07305747 0.00051597 1204 1519074000 2018.02.19 21:00 1.07314000 1.07304000 1.07281000 1.07329000 1.07305581 0.00050769 1561 1519075800 2018.02.19 21:30 1.07307000 1.07327000 1.07293000 1.07360000 1.07307621 0.00050344 912 1519077600 2018.02.19 22:00 1.07327000 1.07324000 1.07310000 1.07352000 1.07309181 0.00050080 1648 1519079400 2018.02.19 22:30 1.07324000 1.07307000 1.07284000 1.07331000 1.07308973 0.00048867 823 1519081200 2018.02.19 23:00 1.07307000 1.07309000 1.07297000 1.07340000 1.07308976 0.00048701 1393 1519083000 2018.02.19 23:30 1.07312000 1.07325000 1.07302000 1.07343000 1.07310502 0.00046444 187 1519084800 2018.02.20 00:00 1.07310000 1.07398000 1.07307000 1.07399000 1.07318835 0.00044662 575 1519086600 2018.02.20 00:30 1.07395000 1.07329000 1.07307000 1.07398000 1.07319803 0.00040323 953 1519088400 2018.02.20 01:00 1.07327000 1.07323000 1.07291000 1.07347000 1.07320107 0.00040018 1173 1519090200 2018.02.20 01:30 1.07323000 1.07405000 1.07295000 1.07427000 1.07328192 0.00037178 990 1519092000 2018.02.20 02:00 1.07406000 1.07428000 1.07401000 1.07460000 1.07337698 0.00037617 1773 1519093800 2018.02.20 02:30 1.07424000 1.07508000 1.07372000 1.07510000 1.07353917 0.00051300 1528 1519095600 2018.02.20 03:00 1.07506000 1.07370000 1.07328000 1.07507000 1.07355449 0.00051434 3047 1519097400 2018.02.20 03:30 1.07372000 1.07336000 1.07293000 1.07401000 1.07353597 0.00051309 2717 1519099200 2018.02.20 04:00 1.07335000 1.07395000 1.07321000 1.07397000 1.07357540 0.00051998 1701 1519101000 2018.02.20 04:30 1.07395000 1.07481000 1.07395000 1.07488000 1.07369298 0.00060214 1729 1519102800 2018.02.20 05:00 1.07479000 1.07498000 1.07466000 1.07519000 1.07381555 0.00067903 1206 1519104600 2018.02.20 05:30 1.07496000 1.07498000 1.07491000 1.07553000 1.07392645 0.00071936 1705 1519106400 2018.02.20 06:00 1.07500000 1.07650000 1.07479000 1.07684000 1.07417155 0.00094487 2301 1519108200 2018.02.20 06:30 1.07648000 1.07688000 1.07647000 1.07703000 1.07442950 0.00114458 2167 1519110000 2018.02.20 07:00 1.07688000 1.07623000 1.07612000 1.07692000 1.07460098 0.00120947 1384 1519111800 2018.02.20 07:30 1.07628000 1.07584000 1.07567000 1.07643000 1.07471898 0.00123078 1375 1519113600 2018.02.20 08:00 1.07584000 1.07627000 1.07570000 1.07644000 1.07486669 0.00126497 2014 1519115400 2018.02.20 08:30 1.07627000 1.07624000 1.07598000 1.07648000 1.07499749 0.00126249 1497 1519117200 2018.02.20 09:00 1.07623000 1.07632000 1.07581000 1.07649000 1.07512344 0.00124485 2616 1519119000 2018.02.20 09:30 1.07631000 1.07592000 1.07558000 1.07652000 1.07519930 0.00119633 3298 1519120800 2018.02.20 10:00 1.07593000 1.07594000 1.07560000 1.07640000 1.07526984 0.00118505 3509 1519122600 2018.02.20 10:30 1.07595000 1.07560000 1.07533000 1.07654000 1.07530129 0.00110394 2978 1519124400 2018.02.20 11:00 1.07560000 1.07413000 1.07412000 1.07566000 1.07518974 0.00103655 2830 1519126200 2018.02.20 11:30 1.07413000 1.07331000 1.07276000 1.07427000 1.07501071 0.00110798 3072 1519128000 2018.02.20 12:00 1.07331000 1.07240000 1.07214000 1.07351000 1.07476207 0.00128797 3062 1519129800 2018.02.20 12:30 1.07241000 1.07154000 1.07127000 1.07281000 1.07445521 0.00154251 1860 1519131600 2018.02.20 13:00 1.07155000 1.07183000 1.07115000 1.07203000 1.07420519 0.00171933 2296 1519133400 2018.02.20 13:30 1.07185000 1.07278000 1.07176000 1.07280000 1.07406946 0.00179107 2101 1519135200 2018.02.20 14:00 1.07278000 1.07241000 1.07235000 1.07288000 1.07391141 0.00189303 2378 1519137000 2018.02.20 14:30 1.07241000 1.07269000 1.07215000 1.07306000 1.07379509 0.00194954 2164 1519138800 2018.02.20 15:00 1.07268000 1.07311000 1.07216000 1.07325000 1.07372984 0.00196373 3023 1519140600 2018.02.20 15:30 1.07309000 1.07382000 1.07292000 1.07412000 1.07373843 0.00194050 4564 1519142400 2018.02.20 16:00 1.07382000 1.07311000 1.07291000 1.07391000 1.07367858 0.00186467 5108 1519144200 2018.02.20 16:30 1.07311000 1.07378000 1.07292000 1.07416000 1.07368824 0.00171923 4269 1519146000 2018.02.20 17:00 1.07378000 1.07365000 1.07310000 1.07385000 1.07368460 0.00162338 3772 1519147800 2018.02.20 17:30 1.07366000 1.07394000 1.07304000 1.07403000 1.07370892 0.00154742 4041 1519149600 2018.02.20 18:00 1.07394000 1.07456000 1.07377000 1.07474000 1.07378998 0.00144424 4136 1519151400 2018.02.20 18:30 1.07456000 1.07409000 1.07403000 1.07464000 1.07381855 0.00133921 3190 1519153200 2018.02.20 19:00 1.07409000 1.07425000 1.07404000 1.07455000 1.07385964 0.00122721 2634 1519155000 2018.02.20 19:30 1.07424000 1.07393000 1.07385000 1.07429000 1.07386634 0.00113944 1731 1519156800 2018.02.20 20:00 1.07391000 1.07365000 1.07348000 1.07408000 1.07384574 0.00103347 1686 1519158600 2018.02.20 20:30 1.07364000 1.07372000 1.07354000 1.07412000 1.07383376 0.00095021 1775 1519160400 2018.02.20 21:00 1.07372000 1.07356000 1.07322000 1.07385000 1.07380769 0.00093565 1584 1519162200 2018.02.20 21:30 1.07357000 1.07297000 1.07292000 1.07379000 1.07372791 0.00090655 1591 1519164000 2018.02.20 22:00 1.07299000 1.07269000 1.07263000 1.07317000 1.07362906 0.00084468 1060 1519165800 2018.02.20 22:30 1.07269000 1.07306000 1.07233000 1.07311000 1.07357486 0.00069815 1433 1519167600 2018.02.20 23:00 1.07306000 1.07279000 1.07268000 1.07306000 1.07350012 0.00059128 466 1519169400 2018.02.20 23:30 1.07276000 1.07302000 1.07261000 1.07305000 1.07345439 0.00057603 480 1519171200 2018.02.21 00:00 1.07274000 1.07334000 1.07265000 1.07359000 1.07344350 0.00052796 320 1519173000 2018.02.21 00:30 1.07338000 1.07278000 1.07265000 1.07383000 1.07338031 0.00053138 599 1519174800 2018.02.21 01:00 1.07282000 1.07287000 1.07259000 1.07313000 1.07333171 0.00055108 786 1519176600 2018.02.21 01:30 1.07290000 1.07356000 1.07276000 1.07356000 1.07335345 0.00053759 759 1519178400 2018.02.21 02:00 1.07356000 1.07253000 1.07222000 1.07370000 1.07327502 0.00058241 1588 1519180200 2018.02.21 02:30 1.07251000 1.07373000 1.07246000 1.07540000 1.07331836 0.00056996 3052 1519182000 2018.02.21 03:00 1.07372000 1.07236000 1.07223000 1.07372000 1.07322708 0.00061890 2650 1519183800 2018.02.21 03:30 1.07236000 1.07166000 1.07139000 1.07251000 1.07307784 0.00071506 2080 1519185600 2018.02.21 04:00 1.07166000 1.07123000 1.07103000 1.07202000 1.07290185 0.00077928 1619 1519187400 2018.02.21 04:30 1.07123000 1.07117000 1.07052000 1.07128000 1.07273691 0.00085299 2753 1519189200 2018.02.21 05:00 1.07116000 1.07104000 1.07091000 1.07136000 1.07257530 0.00089337 2008 1519191000 2018.02.21 05:30 1.07104000 1.07110000 1.07072000 1.07147000 1.07243480 0.00092387 1954 1519192800 2018.02.21 06:00 1.07110000 1.07112000 1.07054000 1.07165000 1.07230958 0.00094968 2128 1519194600 2018.02.21 06:30 1.07113000 1.07139000 1.07075000 1.07142000 1.07222200 0.00093164 1505 1519196400 2018.02.21 07:00 1.07139000 1.07096000 1.07079000 1.07153000 1.07210181 0.00094005 1510 1519198200 2018.02.21 07:30 1.07096000 1.07080000 1.07071000 1.07126000 1.07197783 0.00098007 1141 1519200000 2018.02.21 08:00 1.07081000 1.07075000 1.07047000 1.07104000 1.07186089 0.00102184 1499 1519201800 2018.02.21 08:30 1.07075000 1.07073000 1.07054000 1.07109000 1.07175319 0.00103259 1524 1519203600 2018.02.21 09:00 1.07071000 1.07026000 1.06985000 1.07101000 1.07161098 0.00107852 2142 1519205400 2018.02.21 09:30 1.07024000 1.06880000 1.06830000 1.07039000 1.07134327 0.00123678 4071 1519207200 2018.02.21 10:00 1.06878000 1.06940000 1.06868000 1.06951000 1.07115819 0.00125650 3263 1519209000 2018.02.21 10:30 1.06940000 1.06902000 1.06886000 1.06954000 1.07095456 0.00132066 2974 1519210800 2018.02.21 11:00 1.06895000 1.06895000 1.06852000 1.06915000 1.07076365 0.00135133 1848 1519212600 2018.02.21 11:30 1.06894000 1.06848000 1.06841000 1.06934000 1.07054616 0.00132200 2199 1519214400 2018.02.21 12:00 1.06849000 1.06953000 1.06836000 1.06957000 1.07044938 0.00127552 1778 1519216200 2018.02.21 12:30 1.06953000 1.06951000 1.06932000 1.06961000 1.07035991 0.00106511 1254 1519218000 2018.02.21 13:00 1.06952000 1.06948000 1.06927000 1.06962000 1.07027611 0.00098231 1410 1519219800 2018.02.21 13:30 1.06948000 1.06925000 1.06906000 1.06962000 1.07017839 0.00095206 1465 1519221600 2018.02.21 14:00 1.06926000 1.06903000 1.06889000 1.06956000 1.07006902 0.00094786 2401 1519223400 2018.02.21 14:30 1.06905000 1.06841000 1.06822000 1.06918000 1.06991102 0.00097322 2121 1519225200 2018.02.21 15:00 1.06843000 1.06785000 1.06773000 1.06864000 1.06971473 0.00103325 2509 1519227000 2018.02.21 15:30 1.06786000 1.06837000 1.06774000 1.06852000 1.06958666 0.00102481 2470 1519228800 2018.02.21 16:00 1.06834000 1.06822000 1.06771000 1.06871000 1.06945650 0.00100494 4044 1519230600 2018.02.21 16:30 1.06822000 1.06836000 1.06797000 1.06886000 1.06935207 0.00092897 4711 1519232400 2018.02.21 17:00 1.06835000 1.06792000 1.06775000 1.06852000 1.06921568 0.00089520 4087 1519234200 2018.02.21 17:30 1.06794000 1.06860000 1.06778000 1.06902000 1.06915705 0.00082363 4339 1519236000 2018.02.21 18:00 1.06863000 1.06769000 1.06729000 1.06872000 1.06901733 0.00077771 3403 1519237800 2018.02.21 18:30 1.06769000 1.06731000 1.06724000 1.06796000 1.06885473 0.00073097 2275 1519239600 2018.02.21 19:00 1.06727000 1.06734000 1.06711000 1.06740000 1.06871047 0.00070050 1744 1519241400 2018.02.21 19:30 1.06732000 1.06725000 1.06722000 1.06763000 1.06857137 0.00074654 1693 1519243200 2018.02.21 20:00 1.06725000 1.06700000 1.06674000 1.06754000 1.06842172 0.00078174 1164 1519245000 2018.02.21 20:30 1.06702000 1.06711000 1.06668000 1.06726000 1.06829679 0.00081253 1884 1519246800 2018.02.21 21:00 1.06712000 1.06664000 1.06636000 1.06748000 1.06813900 0.00087190 11183 1519248600 2018.02.21 21:30 1.06664000 1.06651000 1.06619000 1.06702000 1.06798386 0.00094309 7371 1519250400 2018.02.21 22:00 1.06649000 1.06683000 1.06629000 1.06715000 1.06787397 0.00091520 5933 1519252200 2018.02.21 22:30 1.06683000 1.06629000 1.06619000 1.06703000 1.06772312 0.00090637 4285 1519254000 2018.02.21 23:00 1.06628000 1.06663000 1.06594000 1.06673000 1.06761901 0.00084762 1287 1519255800 2018.02.21 23:30 1.06663000 1.06638000 1.06625000 1.06685000 1.06750101 0.00080311 1084 1519257600 2018.02.22 00:00 1.06609000 1.06659000 1.06601000 1.06677000 1.06741425 0.00074399 328 1519259400 2018.02.22 00:30 1.06656000 1.06691000 1.06634000 1.06712000 1.06736622 0.00071206 716 1519261200 2018.02.22 01:00 1.06690000 1.06651000 1.06638000 1.06716000 1.06728468 0.00071783 1206 1519263000 2018.02.22 01:30 1.06647000 1.06589000 1.06582000 1.06658000 1.06715185 0.00072246 1140 1519264800 2018.02.22 02:00 1.06588000 1.06572000 1.06555000 1.06621000 1.06701548 0.00073315 2071 1519266600 2018.02.22 02:30 1.06574000 1.06569000 1.06544000 1.06598000 1.06688925 0.00071184 2417 1519268400 2018.02.22 03:00 1.06570000 1.06554000 1.06550000 1.06609000 1.06676075 0.00071974 2454 1519270200 2018.02.22 03:30 1.06555000 1.06600000 1.06543000 1.06624000 1.06668830 0.00059878 2684 1519272000 2018.02.22 04:00 1.06601000 1.06558000 1.06548000 1.06645000 1.06658274 0.00058157 1750 1519273800 2018.02.22 04:30 1.06558000 1.06694000 1.06545000 1.06696000 1.06661677 0.00057198 2005 1519275600 2018.02.22 05:00 1.06692000 1.06624000 1.06624000 1.06697000 1.06658089 0.00054289 1403 1519277400 2018.02.22 05:30 1.06624000 1.06667000 1.06623000 1.06687000 1.06658937 0.00052552 1075 1519279200 2018.02.22 06:00 1.06666000 1.06705000 1.06621000 1.06714000 1.06663324 0.00054600 1097 1519281000 2018.02.22 06:30 1.06705000 1.06692000 1.06672000 1.06745000 1.06666055 0.00055284 1220 1519282800 2018.02.22 07:00 1.06692000 1.06657000 1.06634000 1.06692000 1.06665193 0.00054875 1130 1519284600 2018.02.22 07:30 1.06657000 1.06687000 1.06652000 1.06709000 1.06667270 0.00056015 1198 1519286400 2018.02.22 08:00 1.06687000 1.06736000 1.06683000 1.06737000 1.06673815 0.00061143 1364 1519288200 2018.02.22 08:30 1.06736000 1.06680000 1.06680000 1.06760000 1.06674404 0.00060622 1935 1519290000 2018.02.22 09:00 1.06680000 1.06646000 1.06632000 1.06708000 1.06671699 0.00059572 1828 1519291800 2018.02.22 09:30 1.06645000 1.06643000 1.06601000 1.06665000 1.06668966 0.00058203 2358 1519293600 2018.02.22 10:00 1.06641000 1.06690000 1.06574000 1.06694000 1.06670969 0.00059193 2299 1519295400 2018.02.22 10:30 1.06689000 1.06684000 1.06633000 1.06712000 1.06672210 0.00059653 2531 1519297200 2018.02.22 11:00 1.06684000 1.06663000 1.06642000 1.06696000 1.06671333 0.00059111 2148 1519299000 2018.02.22 11:30 1.06668000 1.06679000 1.06623000 1.06691000 1.06672063 0.00056478 2000 1519300800 2018.02.22 12:00 1.06678000 1.06624000 1.06619000 1.06696000 1.06667486 0.00051453 1504 1519302600 2018.02.22 12:30 1.06624000 1.06618000 1.06611000 1.06663000 1.06662773 0.00046796 1761 1519304400 2018.02.22 13:00 1.06619000 1.06653000 1.06597000 1.06663000 1.06661842 0.00039985 1626 1519306200 2018.02.22 13:30 1.06653000 1.06654000 1.06644000 1.06681000 1.06661095 0.00037583 1511 1519308000 2018.02.22 14:00 1.06654000 1.06703000 1.06614000 1.06716000 1.06665086 0.00030234 2208 1519309800 2018.02.22 14:30 1.06703000 1.06739000 1.06690000 1.06786000 1.06672126 0.00033089 4513 1519311600 2018.02.22 15:00 1.06740000 1.06715000 1.06704000 1.06808000 1.06676209 0.00032402 3123 1519313400 2018.02.22 15:30 1.06714000 1.06735000 1.06707000 1.06786000 1.06681808 0.00034723 5461 1519315200 2018.02.22 16:00 1.06734000 1.06718000 1.06714000 1.06786000 1.06685255 0.00035540 4698 1519317000 2018.02.22 16:30 1.06719000 1.06725000 1.06713000 1.06777000 1.06689040 0.00037086 4771 1519318800 2018.02.22 17:00 1.06728000 1.06737000 1.06693000 1.06760000 1.06693608 0.00038517 5419 1519320600 2018.02.22 17:30 1.06737000 1.06822000 1.06712000 1.06826000 1.06705836 0.00049650 5682 1519322400 2018.02.22 18:00 1.06822000 1.06874000 1.06813000 1.06909000 1.06721851 0.00065374 3948 1519324200 2018.02.22 18:30 1.06874000 1.06820000 1.06808000 1.06880000 1.06731199 0.00070930 3356 1519326000 2018.02.22 19:00 1.06820000 1.06817000 1.06799000 1.06841000 1.06739370 0.00073192 2662 1519327800 2018.02.22 19:30 1.06818000 1.06827000 1.06799000 1.06852000 1.06747716 0.00074757 3155 1519329600 2018.02.22 20:00 1.06823000 1.06800000 1.06791000 1.06856000 1.06752695 0.00075872 2751 1519331400 2018.02.22 20:30 1.06800000 1.06836000 1.06791000 1.06856000 1.06760629 0.00078514 2555 1519333200 2018.02.22 21:00 1.06836000 1.06854000 1.06831000 1.06865000 1.06769522 0.00080227 1786 1519335000 2018.02.22 21:30 1.06855000 1.06791000 1.06791000 1.06862000 1.06771567 0.00078238 1918 1519336800 2018.02.22 22:00 1.06792000 1.06836000 1.06790000 1.06863000 1.06777704 0.00073308 2072 1519338600 2018.02.22 22:30 1.06836000 1.06804000 1.06786000 1.06863000 1.06780208 0.00064523 2267 1519340400 2018.02.22 23:00 1.06804000 1.06864000 1.06795000 1.06874000 1.06788188 0.00060955 587 1519342200 2018.02.22 23:30 1.06864000 1.06893000 1.06804000 1.06990000 1.06798170 0.00057604 1424 1519344000 2018.02.23 00:00 1.06798000 1.06819000 1.06792000 1.06844000 1.06800154 0.00053652 338 1519345800 2018.02.23 00:30 1.06819000 1.06783000 1.06768000 1.06855000 1.06798520 0.00052152 2326 1519347600 2018.02.23 01:00 1.06782000 1.06842000 1.06771000 1.06867000 1.06802661 0.00048876 747 1519349400 2018.02.23 01:30 1.06843000 1.07053000 1.06835000 1.07086000 1.06826503 0.00069000 1185 1519351200 2018.02.23 02:00 1.07053000 1.07025000 1.07015000 1.07092000 1.06845408 0.00077122 1638 1519353000 2018.02.23 02:30 1.07022000 1.07001000 1.06978000 1.07042000 1.06860226 0.00079823 1629 1519354800 2018.02.23 03:00 1.06998000 1.06983000 1.06977000 1.07086000 1.06871919 0.00079622 2093 1519356600 2018.02.23 03:30 1.06985000 1.07069000 1.06917000 1.07099000 1.06890688 0.00090681 2191 1519358400 2018.02.23 04:00 1.07071000 1.07185000 1.07070000 1.07206000 1.06918718 0.00114361 1807 1519360200 2018.02.23 04:30 1.07185000 1.07163000 1.07147000 1.07198000 1.06941983 0.00128129 1458 1519362000 2018.02.23 05:00 1.07164000 1.07188000 1.07127000 1.07256000 1.06965413 0.00140482 2584 1519363800 2018.02.23 05:30 1.07183000 1.07183000 1.07112000 1.07199000 1.06986136 0.00149234 1402 1519365600 2018.02.23 06:00 1.07181000 1.07248000 1.07137000 1.07263000 1.07011075 0.00159198 1903 1519367400 2018.02.23 06:30 1.07247000 1.07215000 1.07211000 1.07263000 1.07030497 0.00164586 1439 1519369200 2018.02.23 07:00 1.07214000 1.07160000 1.07145000 1.07244000 1.07042830 0.00164755 1853 1519371000 2018.02.23 07:30 1.07159000 1.07222000 1.07159000 1.07226000 1.07059894 0.00162532 902 1519372800 2018.02.23 08:00 1.07222000 1.07183000 1.07159000 1.07266000 1.07071618 0.00158665 1922 1519374600 2018.02.23 08:30 1.07183000 1.07232000 1.07163000 1.07262000 1.07086893 0.00152639 2051 1519376400 2018.02.23 09:00 1.07230000 1.07175000 1.07155000 1.07244000 1.07095284 0.00146186 2048 1519378200 2018.02.23 09:30 1.07175000 1.07190000 1.07143000 1.07211000 1.07104305 0.00140863 1923 1519380000 2018.02.23 10:00 1.07189000 1.07147000 1.07110000 1.07196000 1.07108371 0.00125756 3306 1519381800 2018.02.23 10:30 1.07150000 1.07130000 1.07095000 1.07162000 1.07110431 0.00102279 1959 1519383600 2018.02.23 11:00 1.07130000 1.07080000 1.07062000 1.07138000 1.07107533 0.00084224 2418 1519385400 2018.02.23 11:30 1.07081000 1.07082000 1.07046000 1.07110000 1.07105101 0.00084594 1342 1519387200 2018.02.23 12:00 1.07082000 1.07104000 1.07050000 1.07121000 1.07104996 0.00082730 1059 1519389000 2018.02.23 12:30 1.07102000 1.07176000 1.07101000 1.07208000 1.07111758 0.00076908 1614 1519390800 2018.02.23 13:00 1.07176000 1.07154000 1.07111000 1.07193000 1.07115781 0.00069055 1960 1519392600 2018.02.23 13:30 1.07154000 1.07201000 1.07141000 1.07203000 1.07123897 0.00064757 1405 1519394400 2018.02.23 14:00 1.07200000 1.07200000 1.07173000 1.07253000 1.07131145 0.00060470 1998 1519396200 2018.02.23 14:30 1.07198000 1.07244000 1.07185000 1.07273000 1.07141893 0.00058314 1906 1519398000 2018.02.23 15:00 1.07244000 1.07275000 1.07241000 1.07309000 1.07154570 0.00058081 2280 1519399800 2018.02.23 15:30 1.07271000 1.07245000 1.07211000 1.07303000 1.07163183 0.00057652 3540 1519401600 2018.02.23 16:00 1.07244000 1.07292000 1.07234000 1.07309000 1.07175451 0.00058312 2823 1519403400 2018.02.23 16:30 1.07292000 1.07315000 1.07266000 1.07347000 1.07188741 0.00063847 4312 1519405200 2018.02.23 17:00 1.07316000 1.07250000 1.07239000 1.07347000 1.07194575 0.00064695 4185 1519407000 2018.02.23 17:30 1.07250000 1.07268000 1.07230000 1.07280000 1.07201568 0.00066561 3791 1519408800 2018.02.23 18:00 1.07268000 1.07287000 1.07221000 1.07306000 1.07209705 0.00069509 4066 1519410600 2018.02.23 18:30 1.07286000 1.07353000 1.07251000 1.07360000 1.07223352 0.00077815 2844 1519412400 2018.02.23 19:00 1.07354000 1.07345000 1.07281000 1.07369000 1.07234937 0.00083438 2501 1519414200 2018.02.23 19:30 1.07345000 1.07402000 1.07334000 1.07406000 1.07250848 0.00093522 1311 1519416000 2018.02.23 20:00 1.07402000 1.07380000 1.07361000 1.07405000 1.07263148 0.00097366 1473 1519417800 2018.02.23 20:30 1.07380000 1.07346000 1.07338000 1.07399000 1.07271039 0.00095956 1279 1519419600 2018.02.23 21:00 1.07346000 1.07324000 1.07307000 1.07348000 1.07276083 0.00087396 1061 1519421400 2018.02.23 21:30 1.07326000 1.07331000 1.07305000 1.07373000 1.07281313 0.00077125 1467 1519423200 2018.02.23 22:00 1.07333000 1.07440000 1.07333000 1.07448000 1.07296426 0.00074558 1418 1519425000 2018.02.23 22:30 1.07441000 1.07449000 1.07420000 1.07458000 1.07310957 0.00077190 2086 1519426800 2018.02.23 23:00 1.07449000 1.07491000 1.07429000 1.07502000 1.07328104 0.00079158 1030 1519428600 2018.02.23 23:30 1.07491000 1.07444000 1.07429000 1.07540000 1.07339142 0.00078233 995 1519603200 2018.02.26 00:00 1.07396000 1.07480000 1.07354000 1.07502000 1.07352557 0.00078009 327 1519605000 2018.02.26 00:30 1.07475000 1.07573000 1.07472000 1.07585000 1.07373551 0.00088686 1869 1519606800 2018.02.26 01:00 1.07573000 1.07656000 1.07532000 1.07667000 1.07400451 0.00107490 2356 1519608600 2018.02.26 01:30 1.07657000 1.07651000 1.07634000 1.07704000 1.07424313 0.00117863 1365 1519610400 2018.02.26 02:00 1.07651000 1.07539000 1.07509000 1.07651000 1.07435236 0.00118197 1416 1519612200 2018.02.26 02:30 1.07539000 1.07501000 1.07439000 1.07554000 1.07441499 0.00116727 1440 1519614000 2018.02.26 03:00 1.07501000 1.07486000 1.07445000 1.07521000 1.07445737 0.00109289 2149 1519615800 2018.02.26 03:30 1.07485000 1.07473000 1.07459000 1.07582000 1.07448333 0.00101976 2450 1519617600 2018.02.26 04:00 1.07472000 1.07436000 1.07406000 1.07477000 1.07447159 0.00095511 1930 1519619400 2018.02.26 04:30 1.07436000 1.07441000 1.07420000 1.07493000 1.07446572 0.00093251 2625 1519621200 2018.02.26 05:00 1.07438000 1.07394000 1.07380000 1.07488000 1.07441565 0.00092174 1457 1519623000 2018.02.26 05:30 1.07396000 1.07402000 1.07344000 1.07407000 1.07437797 0.00093076 1039 1519624800 2018.02.26 06:00 1.07403000 1.07361000 1.07340000 1.07407000 1.07430483 0.00095825 1038 1519626600 2018.02.26 06:30 1.07361000 1.07356000 1.07333000 1.07388000 1.07423390 0.00097938 977 1519628400 2018.02.26 07:00 1.07356000 1.07351000 1.07338000 1.07396000 1.07416495 0.00099751 1343 1519630200 2018.02.26 07:30 1.07350000 1.07384000 1.07333000 1.07416000 1.07413401 0.00099749 2151 1519632000 2018.02.26 08:00 1.07382000 1.07426000 1.07379000 1.07469000 1.07414601 0.00098999 2755 1519633800 2018.02.26 08:30 1.07425000 1.07418000 1.07415000 1.07462000 1.07414924 0.00098544 1354 1519635600 2018.02.26 09:00 1.07417000 1.07420000 1.07393000 1.07485000 1.07415408 0.00096849 2404 1519637400 2018.02.26 09:30 1.07420000 1.07386000 1.07368000 1.07476000 1.07412607 0.00098088 3020 1519639200 2018.02.26 10:00 1.07386000 1.07434000 1.07369000 1.07441000 1.07414644 0.00096182 2337 1519641000 2018.02.26 10:30 1.07434000 1.07320000 1.07308000 1.07451000 1.07405631 0.00094947 2125 1519642800 2018.02.26 11:00 1.07321000 1.07291000 1.07281000 1.07336000 1.07394713 0.00083947 1533 1519644600 2018.02.26 11:30 1.07291000 1.07294000 1.07264000 1.07312000 1.07385122 0.00067615 1698 1519646400 2018.02.26 12:00 1.07293000 1.07333000 1.07281000 1.07358000 1.07380158 0.00060415 1574 1519648200 2018.02.26 12:30 1.07330000 1.07291000 1.07283000 1.07336000 1.07371666 0.00058898 1661 1519650000 2018.02.26 13:00 1.07292000 1.07278000 1.07270000 1.07299000 1.07362746 0.00058166 1146 1519651800 2018.02.26 13:30 1.07277000 1.07256000 1.07246000 1.07284000 1.07352580 0.00058873 1629 1519653600 2018.02.26 14:00 1.07256000 1.07263000 1.07225000 1.07265000 1.07344048 0.00060270 1576 1519655400 2018.02.26 14:30 1.07261000 1.07240000 1.07194000 1.07276000 1.07334139 0.00061797 1790 1519657200 2018.02.26 15:00 1.07239000 1.07223000 1.07190000 1.07273000 1.07323554 0.00066454 2595 1519659000 2018.02.26 15:30 1.07223000 1.07176000 1.07163000 1.07225000 1.07309501 0.00073733 2132 1519660800 2018.02.26 16:00 1.07169000 1.07295000 1.07155000 1.07306000 1.07308120 0.00073145 3007 1519662600 2018.02.26 16:30 1.07295000 1.07313000 1.07269000 1.07334000 1.07308585 0.00072294 3026 1519664400 2018.02.26 17:00 1.07311000 1.07262000 1.07245000 1.07329000 1.07304148 0.00072958 4270 1519666200 2018.02.26 17:30 1.07260000 1.07265000 1.07200000 1.07274000 1.07300420 0.00071640 3583 1519668000 2018.02.26 18:00 1.07265000 1.07297000 1.07245000 1.07303000 1.07300094 0.00065924 3209 1519669800 2018.02.26 18:30 1.07297000 1.07313000 1.07281000 1.07335000 1.07301323 0.00060556 2045 1519671600 2018.02.26 19:00 1.07313000 1.07372000 1.07312000 1.07390000 1.07308054 0.00057808 1684 1519673400 2018.02.26 19:30 1.07373000 1.07381000 1.07359000 1.07394000 1.07315002 0.00059462 1304 1519675200 2018.02.26 20:00 1.07383000 1.07387000 1.07368000 1.07398000 1.07321859 0.00058673 1113 1519677000 2018.02.26 20:30 1.07390000 1.07374000 1.07363000 1.07405000 1.07326825 0.00062191 1286 1519678800 2018.02.26 21:00 1.07375000 1.07367000 1.07354000 1.07387000 1.07330651 0.00064123 760 1519680600 2018.02.26 21:30 1.07367000 1.07337000 1.07324000 1.07380000 1.07331255 0.00063896 863 1519682400 2018.02.26 22:00 1.07334000 1.07358000 1.07322000 1.07375000 1.07333803 0.00065359 1194 1519684200 2018.02.26 22:30 1.07358000 1.07360000 1.07347000 1.07387000 1.07336298 0.00066032 1137 1519686000 2018.02.26 23:00 1.07358000 1.07341000 1.07325000 1.07382000 1.07336745 0.00064931 585 1519687800 2018.02.26 23:30 1.07340000 1.07515000 1.07332000 1.07522000 1.07353722 0.00079179 783 1519689600 2018.02.27 00:00 1.07511000 1.07552000 1.07501000 1.07566000 1.07372606 0.00093991 325 1519691400 2018.02.27 00:30 1.07552000 1.07573000 1.07521000 1.07597000 1.07391691 0.00105231 895 1519693200 2018.02.27 01:00 1.07575000 1.07614000 1.07573000 1.07634000 1.07412863 0.00115666 1414 1519695000 2018.02.27 01:30 1.07614000 1.07665000 1.07603000 1.07695000 1.07436876 0.00122834 857 1519696800 2018.02.27 02:00 1.07663000 1.07717000 1.07655000 1.07759000 1.07463555 0.00140414 1854 1519698600 2018.02.27 02:30 1.07716000 1.07770000 1.07701000 1.07855000 1.07492740 0.00159519 2033 1519700400 2018.02.27 03:00 1.07770000 1.07741000 1.07660000 1.07804000 1.07516384 0.00166551 1753 1519702200 2018.02.27 03:30 1.07741000 1.07740000 1.07726000 1.07839000 1.07537680 0.00169447 2497 1519704000 2018.02.27 04:00 1.07742000 1.07740000 1.07687000 1.07778000 1.07556949 0.00171079 1656 1519705800 2018.02.27 04:30 1.07740000 1.07654000 1.07642000 1.07740000 1.07566192 0.00165486 1115 1519707600 2018.02.27 05:00 1.07652000 1.07742000 1.07621000 1.07769000 1.07582936 0.00167299 2065 1519709400 2018.02.27 05:30 1.07742000 1.07747000 1.07730000 1.07808000 1.07598561 0.00167660 1604 1519711200 2018.02.27 06:00 1.07743000 1.07796000 1.07735000 1.07801000 1.07617365 0.00169348 1109 1519713000 2018.02.27 06:30 1.07795000 1.07764000 1.07764000 1.07821000 1.07631330 0.00165357 860 1519714800 2018.02.27 07:00 1.07765000 1.07713000 1.07704000 1.07776000 1.07639108 0.00156171 875 1519716600 2018.02.27 07:30 1.07712000 1.07698000 1.07690000 1.07741000 1.07644717 0.00141494 854 1519718400 2018.02.27 08:00 1.07697000 1.07720000 1.07674000 1.07728000 1.07651887 0.00126701 1654 1519720200 2018.02.27 08:30 1.07721000 1.07701000 1.07657000 1.07733000 1.07656564 0.00108250 1427 1519722000 2018.02.27 09:00 1.07702000 1.07674000 1.07669000 1.07715000 1.07658225 0.00081487 1792 1519723800 2018.02.27 09:30 1.07674000 1.07654000 1.07631000 1.07710000 1.07657822 0.00075154 2798 1519725600 2018.02.27 10:00 1.07656000 1.07670000 1.07632000 1.07692000 1.07658982 0.00070628 2550 1519727400 2018.02.27 10:30 1.07670000 1.07674000 1.07611000 1.07678000 1.07660412 0.00066984 2045 1519729200 2018.02.27 11:00 1.07670000 1.07649000 1.07629000 1.07677000 1.07659325 0.00067066 1470 1519731000 2018.02.27 11:30 1.07645000 1.07676000 1.07630000 1.07678000 1.07660913 0.00065919 1556 1519732800 2018.02.27 12:00 1.07675000 1.07631000 1.07612000 1.07686000 1.07658065 0.00067138 1423 1519734600 2018.02.27 12:30 1.07631000 1.07688000 1.07622000 1.07693000 1.07660916 0.00060616 1926 1519736400 2018.02.27 13:00 1.07688000 1.07687000 1.07678000 1.07748000 1.07663400 0.00056526 1750 1519738200 2018.02.27 13:30 1.07687000 1.07720000 1.07671000 1.07737000 1.07668790 0.00051938 1543 1519740000 2018.02.27 14:00 1.07716000 1.07711000 1.07685000 1.07738000 1.07672810 0.00048070 1373 1519741800 2018.02.27 14:30 1.07712000 1.07699000 1.07696000 1.07731000 1.07675305 0.00046845 910 1519743600 2018.02.27 15:00 1.07699000 1.07742000 1.07693000 1.07792000 1.07681656 0.00043728 2842 1519745400 2018.02.27 15:30 1.07732000 1.07723000 1.07685000 1.07817000 1.07685594 0.00040732 7516 1519747200 2018.02.27 16:00 1.07723000 1.07747000 1.07704000 1.07790000 1.07691442 0.00033740 5049 1519749000 2018.02.27 16:30 1.07747000 1.07746000 1.07736000 1.07823000 1.07696638 0.00031655 4748 1519750800 2018.02.27 17:00 1.07745000 1.07699000 1.07676000 1.07779000 1.07696863 0.00031457 5441 1519752600 2018.02.27 17:30 1.07700000 1.07777000 1.07674000 1.07806000 1.07704495 0.00036471 9466 1519754400 2018.02.27 18:00 1.07777000 1.07766000 1.07752000 1.07857000 1.07710353 0.00039677 6240 1519756200 2018.02.27 18:30 1.07764000 1.07743000 1.07715000 1.07796000 1.07713462 0.00040910 4015 1519758000 2018.02.27 19:00 1.07743000 1.07779000 1.07737000 1.07815000 1.07719704 0.00043641 3047 1519759800 2018.02.27 19:30 1.07779000 1.07799000 1.07762000 1.07812000 1.07727256 0.00045951 2269 1519761600 2018.02.27 20:00 1.07798000 1.07803000 1.07775000 1.07824000 1.07734469 0.00048463 1745 1519763400 2018.02.27 20:30 1.07803000 1.07715000 1.07688000 1.07804000 1.07732615 0.00046401 1725 1519765200 2018.02.27 21:00 1.07717000 1.07697000 1.07678000 1.07730000 1.07729223 0.00042931 1897 1519767000 2018.02.27 21:30 1.07697000 1.07706000 1.07660000 1.07710000 1.07727012 0.00041616 1817 1519768800 2018.02.27 22:00 1.07705000 1.07658000 1.07636000 1.07726000 1.07720439 0.00039935 2104 1519770600 2018.02.27 22:30 1.07656000 1.07654000 1.07639000 1.07704000 1.07714112 0.00043653 1618 1519772400 2018.02.27 23:00 1.07657000 1.07618000 1.07611000 1.07668000 1.07704958 0.00051144 799 1519774200 2018.02.27 23:30 1.07617000 1.07648000 1.07610000 1.07670000 1.07699533 0.00054548 754 1519776000 2018.02.28 00:00 1.07633000 1.07622000 1.07598000 1.07673000 1.07692149 0.00059856 316 1519777800 2018.02.28 00:30 1.07620000 1.07696000 1.07614000 1.07709000 1.07692516 0.00059691 692 1519779600 2018.02.28 01:00 1.07696000 1.07744000 1.07652000 1.07751000 1.07697419 0.00057941 1235 1519781400 2018.02.28 01:30 1.07746000 1.07702000 1.07676000 1.07786000 1.07697856 0.00057528 1044 1519783200 2018.02.28 02:00 1.07697000 1.07740000 1.07601000 1.07907000 1.07701869 0.00056135 2433 1519785000 2018.02.28 02:30 1.07740000 1.07650000 1.07630000 1.07804000 1.07696929 0.00057454 2520 1519786800 2018.02.28 03:00 1.07650000 1.07650000 1.07587000 1.07709000 1.07692460 0.00059438 2615 1519788600 2018.02.28 03:30 1.07649000 1.07699000 1.07629000 1.07747000 1.07693083 0.00056242 2196 1519790400 2018.02.28 04:00 1.07698000 1.07715000 1.07695000 1.07738000 1.07695170 0.00053748 1238 1519792200 2018.02.28 04:30 1.07714000 1.07790000 1.07676000 1.07834000 1.07704202 0.00056051 1771 1519794000 2018.02.28 05:00 1.07791000 1.07685000 1.07667000 1.07792000 1.07702373 0.00053542 2009 1519795800 2018.02.28 05:30 1.07686000 1.07806000 1.07656000 1.07807000 1.07712242 0.00055525 1471 1519797600 2018.02.28 06:00 1.07806000 1.07776000 1.07722000 1.07827000 1.07718314 0.00055476 1214 1519799400 2018.02.28 06:30 1.07776000 1.07778000 1.07722000 1.07793000 1.07723999 0.00058960 1050 1519801200 2018.02.28 07:00 1.07775000 1.07754000 1.07731000 1.07800000 1.07726856 0.00060035 1016 1519803000 2018.02.28 07:30 1.07752000 1.07741000 1.07732000 1.07807000 1.07728203 0.00060412 1388 1519804800 2018.02.28 08:00 1.07741000 1.07731000 1.07715000 1.07772000 1.07728469 0.00058424 1813 1519806600 2018.02.28 08:30 1.07731000 1.07789000 1.07729000 1.07806000 1.07734234 0.00059061 1919 1519808400 2018.02.28 09:00 1.07788000 1.07833000 1.07776000 1.07860000 1.07743640 0.00059301 1690 1519810200 2018.02.28 09:30 1.07834000 1.07860000 1.07819000 1.07910000 1.07754722 0.00063110 2358 1519812000 2018.02.28 10:00 1.07860000 1.07869000 1.07840000 1.07907000 1.07765606 0.00062989 2736 1519813800 2018.02.28 10:30 1.07870000 1.07897000 1.07861000 1.07956000 1.07778120 0.00069816 2577 1519815600 2018.02.28 11:00 1.07899000 1.08120000 1.07873000 1.08121000 1.07810680 0.00107920 3352 1519817400 2018.02.28 11:30 1.08121000 1.08148000 1.08083000 1.08219000 1.07842805 0.00135514 3111 1519819200 2018.02.28 12:00 1.08146000 1.08241000 1.08132000 1.08259000 1.07880729 0.00168615 2326 1519821000 2018.02.28 12:30 1.08241000 1.08189000 1.08141000 1.08264000 1.07910088 0.00181600 2158 1519822800 2018.02.28 13:00 1.08189000 1.08223000 1.08177000 1.08235000 1.07939889 0.00192463 1834 1519824600 2018.02.28 13:30 1.08223000 1.08181000 1.08174000 1.08263000 1.07962852 0.00197781 2139 1519826400 2018.02.28 14:00 1.08183000 1.08209000 1.08142000 1.08255000 1.07986295 0.00202776 2957 1519828200 2018.02.28 14:30 1.08208000 1.08166000 1.08127000 1.08252000 1.08003409 0.00205788 2064 1519830000 2018.02.28 15:00 1.08163000 1.08049000 1.08027000 1.08174000 1.08007751 0.00194190 2253 1519831800 2018.02.28 15:30 1.08049000 1.08035000 1.08031000 1.08095000 1.08010347 0.00189381 2637 1519833600 2018.02.28 16:00 1.08036000 1.08126000 1.08028000 1.08152000 1.08021361 0.00184944 2958 1519835400 2018.02.28 16:30 1.08126000 1.07978000 1.07963000 1.08134000 1.08017231 0.00176735 4058 1519837200 2018.02.28 17:00 1.07982000 1.08004000 1.07940000 1.08047000 1.08015971 0.00166693 3738 1519839000 2018.02.28 17:30 1.08002000 1.07875000 1.07865000 1.08032000 1.08002546 0.00159541 5781 1519840800 2018.02.28 18:00 1.07876000 1.07889000 1.07849000 1.07972000 1.07991732 0.00152347 5370 1519842600 2018.02.28 18:30 1.07888000 1.07925000 1.07854000 1.07926000 1.07985376 0.00148465 3096 1519844400 2018.02.28 19:00 1.07926000 1.07930000 1.07903000 1.07952000 1.07980102 0.00147304 2324 1519846200 2018.02.28 19:30 1.07932000 1.07968000 1.07893000 1.07977000 1.07978950 0.00145429 2274 1519848000 2018.02.28 20:00 1.07968000 1.07956000 1.07914000 1.07986000 1.07976764 0.00144605 1438 1519849800 2018.02.28 20:30 1.07955000 1.07971000 1.07921000 1.07981000 1.07976215 0.00143822 1513 1519851600 2018.02.28 21:00 1.07970000 1.07887000 1.07886000 1.07979000 1.07967718 0.00146057 1231 1519853400 2018.02.28 21:30 1.07887000 1.07818000 1.07818000 1.07888000 1.07953460 0.00151117 1403 1519855200 2018.02.28 22:00 1.07826000 1.07738000 1.07730000 1.07846000 1.07932940 0.00153606 2655 1519857000 2018.02.28 22:30 1.07738000 1.07681000 1.07662000 1.07782000 1.07908945 0.00162313 2542 1519858800 2018.02.28 23:00 1.07681000 1.07705000 1.07671000 1.07764000 1.07889522 0.00160133 1074 1519860600 2018.02.28 23:30 1.07705000 1.07665000 1.07623000 1.07744000 1.07868139 0.00161400 881 1519862400 2018.03.01 00:00 1.07547000 1.07612000 1.07531000 1.07675000 1.07843745 0.00160053 477 1519864200 2018.03.01 00:30 1.07609000 1.07684000 1.07608000 1.07714000 1.07828531 0.00151251 1141 1519866000 2018.03.01 01:00 1.07681000 1.07703000 1.07670000 1.07730000 1.07816576 0.00148560 1310 1519867800 2018.03.01 01:30 1.07703000 1.07718000 1.07691000 1.07751000 1.07807187 0.00143977 855 1519869600 2018.03.01 02:00 1.07716000 1.07711000 1.07630000 1.07762000 1.07798027 0.00128238 2055 1519871400 2018.03.01 02:30 1.07706000 1.07530000 1.07433000 1.07706000 1.07772500 0.00138178 3047 1519873200 2018.03.01 03:00 1.07528000 1.07464000 1.07437000 1.07573000 1.07743119 0.00148245 2516 1519875000 2018.03.01 03:30 1.07466000 1.07438000 1.07428000 1.07498000 1.07714060 0.00164274 2935 1519876800 2018.03.01 04:00 1.07433000 1.07404000 1.07356000 1.07479000 1.07684531 0.00178338 2531 1519878600 2018.03.01 04:30 1.07404000 1.07380000 1.07342000 1.07425000 1.07655528 0.00187566 2022 1519880400 2018.03.01 05:00 1.07381000 1.07388000 1.07339000 1.07409000 1.07630049 0.00190875 1727 1519882200 2018.03.01 05:30 1.07390000 1.07347000 1.07340000 1.07394000 1.07603092 0.00189715 1107 1519884000 2018.03.01 06:00 1.07348000 1.07352000 1.07252000 1.07375000 1.07579178 0.00183873 1652 1519885800 2018.03.01 06:30 1.07351000 1.07358000 1.07339000 1.07394000 1.07558114 0.00170358 955 1519887600 2018.03.01 07:00 1.07358000 1.07352000 1.07330000 1.07389000 1.07538484 0.00160930 1369 1519889400 2018.03.01 07:30 1.07352000 1.07293000 1.07277000 1.07358000 1.07515105 0.00158035 1062 1519891200 2018.03.01 08:00 1.07294000 1.07259000 1.07225000 1.07304000 1.07490714 0.00160424 1166 1519893000 2018.03.01 08:30 1.07259000 1.07247000 1.07216000 1.07279000 1.07467503 0.00164195 1728 1519894800 2018.03.01 09:00 1.07247000 1.07198000 1.07196000 1.07248000 1.07441836 0.00166721 2727 1519896600 2018.03.01 09:30 1.07198000 1.07183000 1.07169000 1.07215000 1.07417185 0.00169504 2663 1519898400 2018.03.01 10:00 1.07181000 1.07228000 1.07157000 1.07271000 1.07399167 0.00169575 3061 1519900200 2018.03.01 10:30 1.07228000 1.07194000 1.07168000 1.07275000 1.07379628 0.00163475 2113 1519902000 2018.03.01 11:00 1.07192000 1.07126000 1.07074000 1.07198000 1.07355473 0.00155803 2414 1519903800 2018.03.01 11:30 1.07126000 1.07105000 1.07061000 1.07143000 1.07331618 0.00141744 2724 1519905600 2018.03.01 12:00 1.07104000 1.07081000 1.07044000 1.07160000 1.07307750 0.00122153 2835 1519907400 2018.03.01 12:30 1.07079000 1.07117000 1.07044000 1.07122000 1.07289583 0.00115916 1959 1519909200 2018.03.01 13:00 1.07116000 1.07098000 1.07098000 1.07135000 1.07271337 0.00113618 1151 1519911000 2018.03.01 13:30 1.07097000 1.07094000 1.07057000 1.07124000 1.07254448 0.00111023 1704 1519912800 2018.03.01 14:00 1.07094000 1.07059000 1.07046000 1.07100000 1.07235834 0.00110868 2217 1519914600 2018.03.01 14:30 1.07056000 1.07087000 1.07039000 1.07099000 1.07221659 0.00108538 2631 1519916400 2018.03.01 15:00 1.07086000 1.07091000 1.07053000 1.07142000 1.07209215 0.00103457 2660 1519918200 2018.03.01 15:30 1.07090000 1.07162000 1.07077000 1.07220000 1.07204719 0.00098290 3632 1519920000 2018.03.01 16:00 1.07163000 1.07201000 1.07129000 1.07242000 1.07204364 0.00092505 3856 1519921800 2018.03.01 16:30 1.07201000 1.07031000 1.07031000 1.07206000 1.07187854 0.00087734 4756 1519923600 2018.03.01 17:00 1.07040000 1.07043000 1.06897000 1.07083000 1.07174058 0.00080019 8344 1519925400 2018.03.01 17:30 1.07043000 1.06970000 1.06950000 1.07128000 1.07154624 0.00079952 7603 1519927200 2018.03.01 18:00 1.06970000 1.07038000 1.06949000 1.07081000 1.07143517 0.00076353 6776 1519929000 2018.03.01 18:30 1.07038000 1.07036000 1.06992000 1.07076000 1.07133277 0.00072328 5052 1519930800 2018.03.01 19:00 1.07035000 1.06976000 1.06954000 1.07055000 1.07118298 0.00073255 4033 1519932600 2018.03.01 19:30 1.06974000 1.06974000 1.06931000 1.07013000 1.07104556 0.00074073 4729 1519934400 2018.03.01 20:00 1.06973000 1.06963000 1.06903000 1.06992000 1.07091074 0.00070985 4585 1519936200 2018.03.01 20:30 1.06962000 1.06898000 1.06886000 1.06980000 1.07072686 0.00074003 5401 1519938000 2018.03.01 21:00 1.06898000 1.06913000 1.06887000 1.06950000 1.07057478 0.00077812 6064 1519939800 2018.03.01 21:30 1.06913000 1.06957000 1.06880000 1.06964000 1.07047909 0.00078697 7714 1519941600 2018.03.01 22:00 1.06953000 1.07002000 1.06909000 1.07026000 1.07043536 0.00078450 6043 1519943400 2018.03.01 22:30 1.07002000 1.06973000 1.06924000 1.07021000 1.07036819 0.00077290 3862 1519945200 2018.03.01 23:00 1.06973000 1.06979000 1.06925000 1.07002000 1.07031312 0.00076320 1503 1519947000 2018.03.01 23:30 1.06977000 1.06973000 1.06905000 1.06992000 1.07025759 0.00075249 1006 1519948800 2018.03.02 00:00 1.06898000 1.06934000 1.06891000 1.07016000 1.07017020 0.00076354 256 1519950600 2018.03.02 00:30 1.06937000 1.06914000 1.06817000 1.06976000 1.07007208 0.00076847 1510 1519952400 2018.03.02 01:00 1.06911000 1.06867000 1.06840000 1.06926000 1.06993855 0.00079129 1091 1519954200 2018.03.02 01:30 1.06866000 1.06925000 1.06835000 1.06935000 1.06987297 0.00070175 1226 1519956000 2018.03.02 02:00 1.06923000 1.06902000 1.06824000 1.06943000 1.06979174 0.00051793 1822 1519957800 2018.03.02 02:30 1.06902000 1.06922000 1.06902000 1.06945000 1.06973729 0.00050102 2185 1519959600 2018.03.02 03:00 1.06922000 1.06773000 1.06758000 1.06922000 1.06954612 0.00059421 2513 1519961400 2018.03.02 03:30 1.06773000 1.06725000 1.06723000 1.06835000 1.06932744 0.00075187 3170 1519963200 2018.03.02 04:00 1.06727000 1.06760000 1.06695000 1.06780000 1.06916292 0.00079916 2680 1519965000 2018.03.02 04:30 1.06758000 1.06735000 1.06701000 1.06776000 1.06899026 0.00084624 2985 1519966800 2018.03.02 05:00 1.06735000 1.06687000 1.06670000 1.06745000 1.06878833 0.00095433 2073 1519968600 2018.03.02 05:30 1.06686000 1.06678000 1.06632000 1.06721000 1.06859706 0.00104174 1678 1519970400 2018.03.02 06:00 1.06677000 1.06653000 1.06607000 1.06682000 1.06840020 0.00113116 2053 1519972200 2018.03.02 06:30 1.06655000 1.06664000 1.06621000 1.06664000 1.06823256 0.00121180 905 1519974000 2018.03.02 07:00 1.06663000 1.06704000 1.06661000 1.06724000 1.06811898 0.00124175 1337 1519975800 2018.03.02 07:30 1.06704000 1.06700000 1.06677000 1.06747000 1.06801241 0.00123910 2635 1519977600 2018.03.02 08:00 1.06700000 1.06738000 1.06685000 1.06779000 1.06795218 0.00116978 2607 1519979400 2018.03.02 08:30 1.06738000 1.06755000 1.06734000 1.06813000 1.06791388 0.00110594 2104 1519981200 2018.03.02 09:00 1.06756000 1.06785000 1.06752000 1.06853000 1.06790780 0.00102331 3168 1519983000 2018.03.02 09:30 1.06786000 1.06765000 1.06745000 1.06806000 1.06788325 0.00093778 2944 1519984800 2018.03.02 10:00 1.06764000 1.06765000 1.06736000 1.06806000 1.06786103 0.00087679 3553 1519986600 2018.03.02 10:30 1.06766000 1.06774000 1.06728000 1.06806000 1.06784950 0.00082627 2628 1519988400 2018.03.02 11:00 1.06774000 1.06760000 1.06754000 1.06820000 1.06782574 0.00080010 2928 1519990200 2018.03.02 11:30 1.06763000 1.06887000 1.06709000 1.06895000 1.06792520 0.00080921 2892 1519992000 2018.03.02 12:00 1.06884000 1.06932000 1.06858000 1.06949000 1.06805803 0.00089513 3078 1519993800 2018.03.02 12:30 1.06932000 1.07175000 1.06932000 1.07209000 1.06840965 0.00133619 4037 1519995600 2018.03.02 13:00 1.07175000 1.07228000 1.07140000 1.07337000 1.06877825 0.00173121 5368 1519997400 2018.03.02 13:30 1.07228000 1.07159000 1.07124000 1.07242000 1.06904604 0.00191904 3875 1519999200 2018.03.02 14:00 1.07161000 1.07235000 1.07151000 1.07254000 1.06936070 0.00215317 3579 1520001000 2018.03.02 14:30 1.07234000 1.07109000 1.07048000 1.07259000 1.06952540 0.00220657 3466 1520002800 2018.03.02 15:00 1.07107000 1.07036000 1.07023000 1.07130000 1.06960488 0.00216348 3729 1520004600 2018.03.02 15:30 1.07036000 1.07090000 1.06948000 1.07112000 1.06972823 0.00213086 4446 1520006400 2018.03.02 16:00 1.07091000 1.07070000 1.07043000 1.07098000 1.06982078 0.00204673 4208 1520008200 2018.03.02 16:30 1.07071000 1.06975000 1.06945000 1.07099000 1.06981404 0.00191749 6280 1520010000 2018.03.02 17:00 1.06973000 1.07018000 1.06968000 1.07061000 1.06984889 0.00182300 5610 1520011800 2018.03.02 17:30 1.07017000 1.07025000 1.06993000 1.07069000 1.06988709 0.00171551 6682 1520013600 2018.03.02 18:00 1.07026000 1.07113000 1.07019000 1.07131000 1.07000546 0.00165346 5832 1520015400 2018.03.02 18:30 1.07113000 1.07186000 1.07107000 1.07220000 1.07018209 0.00161932 3924 1520017200 2018.03.02 19:00 1.07186000 1.07275000 1.07166000 1.07301000 1.07042665 0.00163943 3390 1520019000 2018.03.02 19:30 1.07276000 1.07331000 1.07253000 1.07346000 1.07070125 0.00164736 3291 1520020800 2018.03.02 20:00 1.07331000 1.07216000 1.07215000 1.07354000 1.07084018 0.00153211 2321 1520022600 2018.03.02 20:30 1.07214000 1.07240000 1.07187000 1.07259000 1.07098874 0.00139790 2329 1520024400 2018.03.02 21:00 1.07240000 1.07256000 1.07232000 1.07285000 1.07113838 0.00119967 2183 1520026200 2018.03.02 21:30 1.07254000 1.07196000 1.07195000 1.07273000 1.07121663 0.00108434 1621 1520028000 2018.03.02 22:00 1.07196000 1.07189000 1.07164000 1.07211000 1.07128076 0.00098921 2309 1520029800 2018.03.02 22:30 1.07188000 1.07236000 1.07185000 1.07247000 1.07138355 0.00098613 1992 1520031600 2018.03.02 23:00 1.07235000 1.07252000 1.07184000 1.07292000 1.07149178 0.00098028 990 1520033400 2018.03.02 23:30 1.07252000 1.07228000 1.07218000 1.07269000 1.07156685 0.00098753 537 1520208000 2018.03.05 00:00 1.07125000 1.07220000 1.07001000 1.07265000 1.07162715 0.00098008 1343 1520209800 2018.03.05 00:30 1.07211000 1.07236000 1.07178000 1.07253000 1.07169694 0.00098414 1748 1520211600 2018.03.05 01:00 1.07239000 1.07131000 1.07082000 1.07261000 1.07166009 0.00094408 2021 1520213400 2018.03.05 01:30 1.07133000 1.07250000 1.07130000 1.07280000 1.07174008 0.00093715 1895 1520215200 2018.03.05 02:00 1.07242000 1.07244000 1.07179000 1.07293000 1.07180674 0.00091139 2381 1520217000 2018.03.05 02:30 1.07242000 1.07389000 1.07224000 1.07393000 1.07200515 0.00086774 1951 1520218800 2018.03.05 03:00 1.07389000 1.07281000 1.07257000 1.07389000 1.07208180 0.00076655 2095 1520220600 2018.03.05 03:30 1.07281000 1.07261000 1.07257000 1.07359000 1.07213210 0.00063860 1842 1520222400 2018.03.05 04:00 1.07259000 1.07345000 1.07238000 1.07369000 1.07225762 0.00061042 2203 1520224200 2018.03.05 04:30 1.07343000 1.07366000 1.07264000 1.07438000 1.07239118 0.00063022 2871 1520226000 2018.03.05 05:00 1.07365000 1.07345000 1.07299000 1.07378000 1.07249202 0.00064315 1851 1520227800 2018.03.05 05:30 1.07345000 1.07313000 1.07298000 1.07372000 1.07255278 0.00062567 1734 1520229600 2018.03.05 06:00 1.07312000 1.07304000 1.07280000 1.07330000 1.07259918 0.00062417 1785 1520231400 2018.03.05 06:30 1.07299000 1.07291000 1.07269000 1.07326000 1.07262878 0.00062396 1798 1520233200 2018.03.05 07:00 1.07291000 1.07320000 1.07273000 1.07355000 1.07268318 0.00063307 1751 1520235000 2018.03.05 07:30 1.07319000 1.07345000 1.07305000 1.07371000 1.07275621 0.00062948 2028 1520236800 2018.03.05 08:00 1.07346000 1.07339000 1.07317000 1.07371000 1.07281657 0.00060940 2051 1520238600 2018.03.05 08:30 1.07340000 1.07342000 1.07300000 1.07359000 1.07287404 0.00061054 2891 1520240400 2018.03.05 09:00 1.07341000 1.07304000 1.07217000 1.07341000 1.07288985 0.00060534 6140 1520242200 2018.03.05 09:30 1.07304000 1.07316000 1.07233000 1.07325000 1.07291558 0.00058990 3981 1520244000 2018.03.05 10:00 1.07315000 1.07388000 1.07314000 1.07394000 1.07300743 0.00059305 4586 1520245800 2018.03.05 10:30 1.07389000 1.07358000 1.07353000 1.07453000 1.07306196 0.00058161 4577 1520247600 2018.03.05 11:00 1.07354000 1.07318000 1.07295000 1.07368000 1.07307320 0.00042698 2768 1520249400 2018.03.05 11:30 1.07317000 1.07295000 1.07293000 1.07341000 1.07306147 0.00041293 2610 1520251200 2018.03.05 12:00 1.07297000 1.07294000 1.07285000 1.07323000 1.07304990 0.00039572 2530 1520253000 2018.03.05 12:30 1.07295000 1.07235000 1.07220000 1.07299000 1.07298324 0.00040937 2740 1520254800 2018.03.05 13:00 1.07235000 1.07148000 1.07125000 1.07244000 1.07284008 0.00058040 2398 1520256600 2018.03.05 13:30 1.07148000 1.07173000 1.07137000 1.07201000 1.07273435 0.00067492 2612 1520258400 2018.03.05 14:00 1.07169000 1.07149000 1.07147000 1.07221000 1.07261584 0.00075999 3060 1520260200 2018.03.05 14:30 1.07150000 1.07158000 1.07139000 1.07189000 1.07251719 0.00079756 2324 1520262000 2018.03.05 15:00 1.07156000 1.07140000 1.07136000 1.07179000 1.07241079 0.00084797 1913 1520263800 2018.03.05 15:30 1.07140000 1.07097000 1.07083000 1.07166000 1.07227357 0.00093989 2182 1520265600 2018.03.05 16:00 1.07095000 1.07114000 1.07077000 1.07155000 1.07216562 0.00099609 3485 1520267400 2018.03.05 16:30 1.07114000 1.07091000 1.07078000 1.07142000 1.07204603 0.00106231 4738 1520269200 2018.03.05 17:00 1.07091000 1.07129000 1.07057000 1.07138000 1.07197403 0.00106857 4269 1520271000 2018.03.05 17:30 1.07131000 1.07093000 1.07053000 1.07134000 1.07187460 0.00107252 4729 1520272800 2018.03.05 18:00 1.07094000 1.07242000 1.07091000 1.07272000 1.07192654 0.00100998 5560 1520274600 2018.03.05 18:30 1.07239000 1.07288000 1.07229000 1.07307000 1.07201735 0.00095861 3595 1520276400 2018.03.05 19:00 1.07288000 1.07334000 1.07275000 1.07341000 1.07214331 0.00096385 2911 1520278200 2018.03.05 19:30 1.07332000 1.07390000 1.07329000 1.07409000 1.07231062 0.00101733 2805 1520280000 2018.03.05 20:00 1.07390000 1.07415000 1.07388000 1.07475000 1.07248580 0.00106758 2377 1520281800 2018.03.05 20:30 1.07415000 1.07398000 1.07371000 1.07418000 1.07262810 0.00113080 2019 1520283600 2018.03.05 21:00 1.07398000 1.07453000 1.07390000 1.07460000 1.07280923 0.00126075 1502 1520285400 2018.03.05 21:30 1.07449000 1.07396000 1.07391000 1.07453000 1.07291883 0.00132791 1946 1520287200 2018.03.05 22:00 1.07391000 1.07439000 1.07391000 1.07450000 1.07305894 0.00142305 1377 1520289000 2018.03.05 22:30 1.07439000 1.07455000 1.07416000 1.07457000 1.07320095 0.00150848 1254 1520290800 2018.03.05 23:00 1.07456000 1.07445000 1.07418000 1.07459000 1.07331991 0.00152935 670 1520292600 2018.03.05 23:30 1.07445000 1.07459000 1.07412000 1.07460000 1.07344087 0.00155669 1201 1520294400 2018.03.06 00:00 1.07430000 1.07453000 1.07421000 1.07461000 1.07354459 0.00154779 147 1520296200 2018.03.06 00:30 1.07453000 1.07452000 1.07383000 1.07461000 1.07363749 0.00152767 1193 1520298000 2018.03.06 01:00 1.07452000 1.07474000 1.07423000 1.07483000 1.07374249 0.00149143 1106 1520299800 2018.03.06 01:30 1.07477000 1.07483000 1.07456000 1.07497000 1.07384606 0.00139993 1134 1520301600 2018.03.06 02:00 1.07481000 1.07551000 1.07458000 1.07660000 1.07400453 0.00134058 2904 1520303400 2018.03.06 02:30 1.07551000 1.07470000 1.07406000 1.07567000 1.07407077 0.00116598 3247 1520305200 2018.03.06 03:00 1.07468000 1.07573000 1.07465000 1.07591000 1.07422879 0.00105655 2671 1520307000 2018.03.06 03:30 1.07573000 1.07584000 1.07548000 1.07653000 1.07438224 0.00082466 2737 1520308800 2018.03.06 04:00 1.07585000 1.07514000 1.07506000 1.07614000 1.07445441 0.00070894 1785 1520310600 2018.03.06 04:30 1.07514000 1.07586000 1.07491000 1.07586000 1.07458827 0.00066316 1625 1520312400 2018.03.06 05:00 1.07585000 1.07526000 1.07522000 1.07615000 1.07465225 0.00060565 2085 1520314200 2018.03.06 05:30 1.07528000 1.07532000 1.07454000 1.07589000 1.07471584 0.00058513 2186 1520316000 2018.03.06 06:00 1.07533000 1.07501000 1.07441000 1.07549000 1.07474386 0.00056809 1285 1520317800 2018.03.06 06:30 1.07501000 1.07438000 1.07438000 1.07538000 1.07470920 0.00055825 1385 1520319600 2018.03.06 07:00 1.07439000 1.07383000 1.07357000 1.07492000 1.07462547 0.00061680 1533 1520321400 2018.03.06 07:30 1.07384000 1.07334000 1.07327000 1.07416000 1.07450304 0.00071064 1851 1520323200 2018.03.06 08:00 1.07334000 1.07330000 1.07313000 1.07369000 1.07438847 0.00080708 1453 1520325000 2018.03.06 08:30 1.07332000 1.07374000 1.07331000 1.07407000 1.07432671 0.00084689 2114 1520326800 2018.03.06 09:00 1.07372000 1.07278000 1.07261000 1.07382000 1.07417940 0.00097585 2944 1520328600 2018.03.06 09:30 1.07279000 1.07280000 1.07222000 1.07307000 1.07404803 0.00107505 2933 1520330400 2018.03.06 10:00 1.07280000 1.07242000 1.07218000 1.07295000 1.07389298 0.00119420 2522 1520332200 2018.03.06 10:30 1.07242000 1.07184000 1.07163000 1.07246000 1.07369746 0.00134975 2581 1520334000 2018.03.06 11:00 1.07184000 1.07158000 1.07105000 1.07197000 1.07349580 0.00148966 2661 1520335800 2018.03.06 11:30 1.07158000 1.07116000 1.07116000 1.07160000 1.07327334 0.00163293 2626 1520337600 2018.03.06 12:00 1.07117000 1.07189000 1.07111000 1.07199000 1.07314159 0.00163312 2833 1520339400 2018.03.06 12:30 1.07190000 1.07114000 1.07102000 1.07197000 1.07295097 0.00172161 2329 1520341200 2018.03.06 13:00 1.07114000 1.07142000 1.07070000 1.07178000 1.07280516 0.00168757 4775 1520343000 2018.03.06 13:30 1.07142000 1.07196000 1.07056000 1.07200000 1.07272467 0.00157940 7065 1520344800 2018.03.06 14:00 1.07199000 1.07292000 1.07161000 1.07296000 1.07274327 0.00148027 5012 1520346600 2018.03.06 14:30 1.07292000 1.07268000 1.07225000 1.07321000 1.07273725 0.00130694 4735 1520348400 2018.03.06 15:00 1.07267000 1.07174000 1.07155000 1.07284000 1.07264227 0.00120558 5028 1520350200 2018.03.06 15:30 1.07175000 1.07142000 1.07129000 1.07207000 1.07252586 0.00107970 3817 1520352000 2018.03.06 16:00 1.07142000 1.07160000 1.07101000 1.07193000 1.07243769 0.00094081 3772 1520353800 2018.03.06 16:30 1.07160000 1.07090000 1.07079000 1.07171000 1.07229124 0.00087936 4841 1520355600 2018.03.06 17:00 1.07090000 1.07193000 1.07048000 1.07199000 1.07225684 0.00080707 4922 1520357400 2018.03.06 17:30 1.07193000 1.07091000 1.07076000 1.07251000 1.07212857 0.00079727 5396 1520359200 2018.03.06 18:00 1.07089000 1.07120000 1.07059000 1.07143000 1.07204013 0.00076013 6692 1520361000 2018.03.06 18:30 1.07120000 1.07099000 1.07070000 1.07121000 1.07194012 0.00066575 3564 1520362800 2018.03.06 19:00 1.07101000 1.07095000 1.07065000 1.07111000 1.07184582 0.00064451 2747 1520364600 2018.03.06 19:30 1.07096000 1.07169000 1.07046000 1.07174000 1.07183098 0.00060375 3144 1520366400 2018.03.06 20:00 1.07169000 1.07195000 1.07151000 1.07205000 1.07184232 0.00059446 2191 1520368200 2018.03.06 20:30 1.07196000 1.07166000 1.07157000 1.07218000 1.07182495 0.00058855 2008 1520370000 2018.03.06 21:00 1.07166000 1.07193000 1.07164000 1.07208000 1.07183496 0.00059034 1524 1520371800 2018.03.06 21:30 1.07193000 1.07201000 1.07167000 1.07220000 1.07185163 0.00057783 1406 1520373600 2018.03.06 22:00 1.07198000 1.07196000 1.07162000 1.07205000 1.07186195 0.00058199 1266 1520375400 2018.03.06 22:30 1.07196000 1.07218000 1.07180000 1.07239000 1.07189224 0.00057309 1513 1520377200 2018.03.06 23:00 1.07219000 1.07250000 1.07188000 1.07259000 1.07195012 0.00059591 699 1520379000 2018.03.06 23:30 1.07247000 1.07304000 1.07243000 1.07310000 1.07205392 0.00067437 766 1520380800 2018.03.07 00:00 1.07323000 1.07218000 1.07182000 1.07324000 1.07206593 0.00065192 515 1520382600 2018.03.07 00:30 1.07218000 1.07135000 1.07073000 1.07254000 1.07199774 0.00062220 2167 1520384400 2018.03.07 01:00 1.07137000 1.06964000 1.06912000 1.07138000 1.07177320 0.00073030 4313 1520386200 2018.03.07 01:30 1.06964000 1.06917000 1.06789000 1.06988000 1.07152527 0.00088628 2929 1520388000 2018.03.07 02:00 1.06914000 1.06752000 1.06751000 1.06923000 1.07114382 0.00124418 3267 1520389800 2018.03.07 02:30 1.06752000 1.06884000 1.06650000 1.06933000 1.07092441 0.00136909 3666 1520391600 2018.03.07 03:00 1.06885000 1.06916000 1.06803000 1.06939000 1.07075637 0.00143077 3244 1520393400 2018.03.07 03:30 1.06919000 1.06961000 1.06897000 1.06978000 1.07064719 0.00147364 2710 1520395200 2018.03.07 04:00 1.06965000 1.07024000 1.06958000 1.07035000 1.07060841 0.00147917 2543 1520397000 2018.03.07 04:30 1.07024000 1.07112000 1.06963000 1.07138000 1.07065713 0.00147116 3191 1520398800 2018.03.07 05:00 1.07111000 1.07062000 1.07045000 1.07139000 1.07065360 0.00147036 3250 1520400600 2018.03.07 05:30 1.07062000 1.07055000 1.07003000 1.07117000 1.07064373 0.00145361 2690 1520402400 2018.03.07 06:00 1.07059000 1.07139000 1.07054000 1.07178000 1.07071480 0.00142604 2104 1520404200 2018.03.07 06:30 1.07139000 1.07138000 1.07123000 1.07168000 1.07077816 0.00141484 1534 1520406000 2018.03.07 07:00 1.07137000 1.07052000 1.07037000 1.07158000 1.07075357 0.00139210 1887 1520407800 2018.03.07 07:30 1.07053000 1.07054000 1.07021000 1.07082000 1.07073323 0.00136328 2162 1520409600 2018.03.07 08:00 1.07055000 1.07076000 1.07034000 1.07104000 1.07073578 0.00133564 2811 1520411400 2018.03.07 08:30 1.07073000 1.07033000 1.06996000 1.07087000 1.07069713 0.00129342 3054 1520413200 2018.03.07 09:00 1.07035000 1.07075000 1.07018000 1.07097000 1.07070217 0.00123012 3440 1520415000 2018.03.07 09:30 1.07074000 1.07176000 1.07071000 1.07177000 1.07080291 0.00117161 2881 1520416800 2018.03.07 10:00 1.07176000 1.07155000 1.07131000 1.07189000 1.07087407 0.00117332 3076 1520418600 2018.03.07 10:30 1.07155000 1.07134000 1.07097000 1.07155000 1.07091844 0.00119400 2043 1520420400 2018.03.07 11:00 1.07134000 1.07238000 1.07129000 1.07248000 1.07105764 0.00126219 3224 1520422200 2018.03.07 11:30 1.07238000 1.07227000 1.07205000 1.07247000 1.07117310 0.00126499 2655 1520424000 2018.03.07 12:00 1.07227000 1.07258000 1.07207000 1.07294000 1.07130709 0.00106170 2835 1520425800 2018.03.07 12:30 1.07259000 1.07271000 1.07257000 1.07329000 1.07144070 0.00100017 3128 1520427600 2018.03.07 13:00 1.07270000 1.07206000 1.07197000 1.07285000 1.07149968 0.00088803 2336 1520429400 2018.03.07 13:30 1.07208000 1.07227000 1.07182000 1.07287000 1.07157305 0.00081621 2587 1520431200 2018.03.07 14:00 1.07225000 1.07272000 1.07221000 1.07277000 1.07168228 0.00082181 2984 1520433000 2018.03.07 14:30 1.07275000 1.07286000 1.07266000 1.07315000 1.07179444 0.00087599 2249 1520434800 2018.03.07 15:00 1.07287000 1.07245000 1.07222000 1.07293000 1.07185688 0.00086067 3819 1520436600 2018.03.07 15:30 1.07244000 1.07192000 1.07176000 1.07257000 1.07186289 0.00081065 3737 1520438400 2018.03.07 16:00 1.07192000 1.07120000 1.07112000 1.07241000 1.07179976 0.00080844 3063 1520440200 2018.03.07 16:30 1.07119000 1.07235000 1.07116000 1.07315000 1.07185216 0.00081620 5843 1520442000 2018.03.07 17:00 1.07235000 1.07341000 1.07211000 1.07373000 1.07200053 0.00083875 8006 1520443800 2018.03.07 17:30 1.07343000 1.07418000 1.07300000 1.07447000 1.07220810 0.00091611 6558 1520445600 2018.03.07 18:00 1.07419000 1.07361000 1.07320000 1.07450000 1.07234161 0.00091832 6280 1520447400 2018.03.07 18:30 1.07361000 1.07310000 1.07307000 1.07402000 1.07241384 0.00081875 4482 1520449200 2018.03.07 19:00 1.07311000 1.07307000 1.07250000 1.07330000 1.07247633 0.00074021 4230 1520451000 2018.03.07 19:30 1.07307000 1.07296000 1.07273000 1.07319000 1.07252239 0.00072755 2105 1520452800 2018.03.07 20:00 1.07296000 1.07247000 1.07191000 1.07311000 1.07251740 0.00069494 1925 1520454600 2018.03.07 20:30 1.07244000 1.07249000 1.07214000 1.07264000 1.07251479 0.00064373 2143 1520456400 2018.03.07 21:00 1.07247000 1.07305000 1.07247000 1.07333000 1.07256577 0.00064256 1827 1520458200 2018.03.07 21:30 1.07305000 1.07299000 1.07287000 1.07361000 1.07260617 0.00063756 3222 1520460000 2018.03.07 22:00 1.07296000 1.07325000 1.07282000 1.07369000 1.07266749 0.00064231 2380 1520461800 2018.03.07 22:30 1.07326000 1.07352000 1.07316000 1.07376000 1.07274868 0.00065913 1527 1520463600 2018.03.07 23:00 1.07354000 1.07373000 1.07327000 1.07386000 1.07284214 0.00066564 911 1520465400 2018.03.07 23:30 1.07373000 1.07362000 1.07359000 1.07422000 1.07291622 0.00066846 760 1520467200 2018.03.08 00:00 1.07370000 1.07379000 1.07343000 1.07448000 1.07299944 0.00068986 278 1520469000 2018.03.08 00:30 1.07379000 1.07416000 1.07367000 1.07450000 1.07310997 0.00073470 1405 1520470800 2018.03.08 01:00 1.07416000 1.07407000 1.07344000 1.07431000 1.07320140 0.00075211 1427 1520472600 2018.03.08 01:30 1.07404000 1.07398000 1.07392000 1.07449000 1.07327555 0.00071566 727 1520474400 2018.03.08 02:00 1.07398000 1.07385000 1.07384000 1.07449000 1.07333026 0.00055188 1253 1520476200 2018.03.08 02:30 1.07385000 1.07470000 1.07385000 1.07587000 1.07346071 0.00056839 2121 1520478000 2018.03.08 03:00 1.07470000 1.07466000 1.07450000 1.07494000 1.07357493 0.00062020 1758 1520479800 2018.03.08 03:30 1.07465000 1.07432000 1.07389000 1.07503000 1.07364589 0.00063238 2269 1520481600 2018.03.08 04:00 1.07432000 1.07433000 1.07403000 1.07456000 1.07371104 0.00065783 2004 1520483400 2018.03.08 04:30 1.07433000 1.07391000 1.07380000 1.07460000 1.07372999 0.00064721 2079 1520485200 2018.03.08 05:00 1.07391000 1.07358000 1.07356000 1.07416000 1.07371571 0.00062989 2035 1520487000 2018.03.08 05:30 1.07361000 1.07397000 1.07360000 1.07447000 1.07373992 0.00060969 1388 1520488800 2018.03.08 06:00 1.07397000 1.07376000 1.07357000 1.07444000 1.07374184 0.00053938 1390 1520490600 2018.03.08 06:30 1.07379000 1.07420000 1.07377000 1.07459000 1.07378547 0.00046218 1390 1520492400 2018.03.08 07:00 1.07420000 1.07407000 1.07403000 1.07470000 1.07381257 0.00042883 1502 1520494200 2018.03.08 07:30 1.07407000 1.07405000 1.07365000 1.07438000 1.07383518 0.00038210 1857 1520496000 2018.03.08 08:00 1.07404000 1.07392000 1.07365000 1.07431000 1.07384326 0.00035566 1609 1520497800 2018.03.08 08:30 1.07393000 1.07348000 1.07318000 1.07396000 1.07380866 0.00037473 1551 1520499600 2018.03.08 09:00 1.07348000 1.07320000 1.07310000 1.07405000 1.07375070 0.00042659 2644 1520501400 2018.03.08 09:30 1.07319000 1.07295000 1.07286000 1.07346000 1.07367444 0.00049901 3412 1520503200 2018.03.08 10:00 1.07295000 1.07283000 1.07233000 1.07311000 1.07359402 0.00057155 3506 1520505000 2018.03.08 10:30 1.07283000 1.07364000 1.07269000 1.07430000 1.07359840 0.00055527 3751 1520506800 2018.03.08 11:00 1.07364000 1.07393000 1.07346000 1.07446000 1.07362998 0.00053551 3260 1520508600 2018.03.08 11:30 1.07392000 1.07433000 1.07391000 1.07450000 1.07369665 0.00052509 2263 1520510400 2018.03.08 12:00 1.07430000 1.07413000 1.07388000 1.07447000 1.07373792 0.00051866 1935 1520512200 2018.03.08 12:30 1.07413000 1.07382000 1.07354000 1.07439000 1.07374573 0.00047044 2139 1520514000 2018.03.08 13:00 1.07384000 1.07409000 1.07376000 1.07435000 1.07377852 0.00042578 2198 1520515800 2018.03.08 13:30 1.07410000 1.07407000 1.07371000 1.07422000 1.07380628 0.00041199 2131 1520517600 2018.03.08 14:00 1.07407000 1.07416000 1.07382000 1.07451000 1.07383997 0.00040439 2062 1520519400 2018.03.08 14:30 1.07416000 1.07482000 1.07401000 1.07521000 1.07393331 0.00046707 4140 1520521200 2018.03.08 15:00 1.07483000 1.07473000 1.07449000 1.07562000 1.07400918 0.00050331 3836 1520523000 2018.03.08 15:30 1.07465000 1.07383000 1.07362000 1.07484000 1.07399212 0.00050143 8238 1520524800 2018.03.08 16:00 1.07382000 1.07430000 1.07382000 1.07464000 1.07402144 0.00050806 5426 1520526600 2018.03.08 16:30 1.07430000 1.07406000 1.07380000 1.07500000 1.07402511 0.00050730 7244 1520528400 2018.03.08 17:00 1.07405000 1.07374000 1.07368000 1.07452000 1.07399796 0.00050545 5536 1520530200 2018.03.08 17:30 1.07373000 1.07266000 1.07264000 1.07416000 1.07387053 0.00056518 4979 1520532000 2018.03.08 18:00 1.07264000 1.07265000 1.07243000 1.07308000 1.07375429 0.00061981 4267 1520533800 2018.03.08 18:30 1.07265000 1.07246000 1.07212000 1.07291000 1.07363103 0.00068623 4141 1520535600 2018.03.08 19:00 1.07246000 1.07264000 1.07227000 1.07273000 1.07353664 0.00072879 2960 1520537400 2018.03.08 19:30 1.07263000 1.07256000 1.07189000 1.07277000 1.07344363 0.00077172 2432 1520539200 2018.03.08 20:00 1.07256000 1.07200000 1.07192000 1.07259000 1.07330614 0.00086681 1639 1520541000 2018.03.08 20:30 1.07199000 1.07171000 1.07151000 1.07200000 1.07315413 0.00098270 1886 1520542800 2018.03.08 21:00 1.07171000 1.07179000 1.07141000 1.07188000 1.07302421 0.00105667 1376 1520544600 2018.03.08 21:30 1.07179000 1.07208000 1.07145000 1.07227000 1.07293429 0.00106595 4101 1520546400 2018.03.08 22:00 1.07206000 1.07281000 1.07198000 1.07290000 1.07292245 0.00103592 2676 1520548200 2018.03.08 22:30 1.07281000 1.07249000 1.07214000 1.07284000 1.07288126 0.00103214 2993 1520550000 2018.03.08 23:00 1.07249000 1.07241000 1.07231000 1.07297000 1.07283638 0.00101237 1212 1520551800 2018.03.08 23:30 1.07239000 1.07258000 1.07236000 1.07266000 1.07281196 0.00098074 624 1520553600 2018.03.09 00:00 1.07135000 1.07235000 1.07127000 1.07282000 1.07276797 0.00094567 269 1520555400 2018.03.09 00:30 1.07239000 1.07200000 1.07199000 1.07284000 1.07269483 0.00084981 1027 1520557200 2018.03.09 01:00 1.07200000 1.07250000 1.07193000 1.07268000 1.07267627 0.00071889 1428 1520559000 2018.03.09 01:30 1.07253000 1.07310000 1.07253000 1.07319000 1.07271663 0.00068075 1208 1520560800 2018.03.09 02:00 1.07310000 1.07288000 1.07260000 1.07341000 1.07273219 0.00058660 1818 1520562600 2018.03.09 02:30 1.07286000 1.07225000 1.07223000 1.07300000 1.07268626 0.00049678 1712 1520564400 2018.03.09 03:00 1.07225000 1.07273000 1.07214000 1.07303000 1.07269043 0.00043988 2730 1520566200 2018.03.09 03:30 1.07273000 1.07279000 1.07229000 1.07343000 1.07269991 0.00044587 2398 1520568000 2018.03.09 04:00 1.07279000 1.07265000 1.07260000 1.07312000 1.07269516 0.00044311 1844 1520569800 2018.03.09 04:30 1.07265000 1.07164000 1.07140000 1.07276000 1.07259467 0.00044679 1110 1520571600 2018.03.09 05:00 1.07164000 1.07158000 1.07132000 1.07197000 1.07249803 0.00046053 1574 1520573400 2018.03.09 05:30 1.07158000 1.07067000 1.07058000 1.07171000 1.07232393 0.00056842 1550 1520575200 2018.03.09 06:00 1.07066000 1.07159000 1.07063000 1.07175000 1.07225404 0.00058012 1778 1520577000 2018.03.09 06:30 1.07159000 1.07240000 1.07156000 1.07242000 1.07226794 0.00056807 1983 1520578800 2018.03.09 07:00 1.07240000 1.07145000 1.07134000 1.07244000 1.07219004 0.00058959 1765 1520580600 2018.03.09 07:30 1.07145000 1.07144000 1.07123000 1.07178000 1.07211861 0.00061958 1897 1520582400 2018.03.09 08:00 1.07144000 1.07093000 1.07066000 1.07153000 1.07200541 0.00066640 2207 1520584200 2018.03.09 08:30 1.07093000 1.07055000 1.07044000 1.07107000 1.07186680 0.00075018 1592 1520586000 2018.03.09 09:00 1.07055000 1.07079000 1.07045000 1.07109000 1.07176424 0.00079513 2094 1520587800 2018.03.09 09:30 1.07078000 1.07183000 1.07050000 1.07183000 1.07177051 0.00077294 2381 1520589600 2018.03.09 10:00 1.07183000 1.07268000 1.07160000 1.07283000 1.07185712 0.00077665 2565 1520591400 2018.03.09 10:30 1.07269000 1.07249000 1.07234000 1.07281000 1.07191740 0.00078421 2224 1520593200 2018.03.09 11:00 1.07248000 1.07161000 1.07161000 1.07250000 1.07188812 0.00077635 1703 1520595000 2018.03.09 11:30 1.07161000 1.07167000 1.07140000 1.07195000 1.07186735 0.00072783 1866 1520596800 2018.03.09 12:00 1.07165000 1.07221000 1.07163000 1.07234000 1.07189998 0.00069997 1817 1520598600 2018.03.09 12:30 1.07222000 1.07236000 1.07184000 1.07241000 1.07194379 0.00071051 1509 1520600400 2018.03.09 13:00 1.07236000 1.07218000 1.07207000 1.07272000 1.07196629 0.00069627 1424 1520602200 2018.03.09 13:30 1.07218000 1.07245000 1.07215000 1.07267000 1.07201236 0.00069558 1201 1520604000 2018.03.09 14:00 1.07243000 1.07241000 1.07208000 1.07259000 1.07205023 0.00070212 1512 1520605800 2018.03.09 14:30 1.07241000 1.07298000 1.07234000 1.07308000 1.07213878 0.00075997 2336 1520607600 2018.03.09 15:00 1.07298000 1.07106000 1.07106000 1.07352000 1.07203604 0.00074733 3473 1520609400 2018.03.09 15:30 1.07107000 1.07416000 1.07059000 1.07434000 1.07223832 0.00087271 10657 1520611200 2018.03.09 16:00 1.07416000 1.07354000 1.07346000 1.07464000 1.07236229 0.00094076 5061 1520613000 2018.03.09 16:30 1.07356000 1.07415000 1.07353000 1.07434000 1.07253255 0.00107101 6135 1520614800 2018.03.09 17:00 1.07417000 1.07534000 1.07413000 1.07572000 1.07279992 0.00128694 6788 1520616600 2018.03.09 17:30 1.07533000 1.07522000 1.07513000 1.07597000 1.07303041 0.00142615 4186 1520618400 2018.03.09 18:00 1.07522000 1.07586000 1.07461000 1.07586000 1.07329989 0.00155655 4392 1520620200 2018.03.09 18:30 1.07588000 1.07598000 1.07572000 1.07640000 1.07355514 0.00161164 3324 1520622000 2018.03.09 19:00 1.07596000 1.07604000 1.07570000 1.07626000 1.07379179 0.00164176 3091 1520623800 2018.03.09 19:30 1.07605000 1.07585000 1.07569000 1.07621000 1.07398781 0.00169200 2073 1520625600 2018.03.09 20:00 1.07585000 1.07644000 1.07581000 1.07648000 1.07422135 0.00180748 2119 1520627400 2018.03.09 20:30 1.07643000 1.07617000 1.07601000 1.07645000 1.07440694 0.00186188 1844 1520629200 2018.03.09 21:00 1.07617000 1.07695000 1.07617000 1.07707000 1.07464914 0.00189247 1928 1520631000 2018.03.09 21:30 1.07698000 1.07644000 1.07644000 1.07706000 1.07481969 0.00184816 1139 1520632800 2018.03.09 22:00 1.07649000 1.07667000 1.07644000 1.07704000 1.07499591 0.00183042 2023 1520634600 2018.03.09 22:30 1.07664000 1.07671000 1.07643000 1.07677000 1.07515916 0.00179743 1480 1520636400 2018.03.09 23:00 1.07671000 1.07696000 1.07650000 1.07719000 1.07533067 0.00173479 872 1520638200 2018.03.09 23:30 1.07694000 1.07689000 1.07654000 1.07710000 1.07547918 0.00165831 606 1520812800 2018.03.12 00:00 1.07490000 1.07593000 1.07490000 1.07625000 1.07552211 0.00151395 227 1520814600 2018.03.12 00:30 1.07593000 1.07688000 1.07550000 1.07700000 1.07565143 0.00142887 1618 1520816400 2018.03.12 01:00 1.07688000 1.07672000 1.07595000 1.07689000 1.07575320 0.00099765 2056 1520818200 2018.03.12 01:30 1.07672000 1.07653000 1.07613000 1.07672000 1.07582718 0.00092635 897 1520820000 2018.03.12 02:00 1.07654000 1.07600000 1.07592000 1.07683000 1.07584364 0.00076583 924 1520821800 2018.03.12 02:30 1.07599000 1.07566000 1.07564000 1.07642000 1.07582615 0.00067801 1141 1520823600 2018.03.12 03:00 1.07566000 1.07556000 1.07523000 1.07630000 1.07580080 0.00068900 1756 1520825400 2018.03.12 03:30 1.07555000 1.07682000 1.07553000 1.07723000 1.07589787 0.00064188 1574 1520827200 2018.03.12 04:00 1.07682000 1.07643000 1.07598000 1.07699000 1.07594855 0.00061616 1882 1520829000 2018.03.12 04:30 1.07644000 1.07552000 1.07539000 1.07659000 1.07590774 0.00065108 1801 1520830800 2018.03.12 05:00 1.07552000 1.07488000 1.07463000 1.07583000 1.07580986 0.00074988 1706 1520832600 2018.03.12 05:30 1.07488000 1.07508000 1.07466000 1.07521000 1.07574035 0.00081028 1095 1520834400 2018.03.12 06:00 1.07510000 1.07471000 1.07465000 1.07531000 1.07564222 0.00088329 1222 1520836200 2018.03.12 06:30 1.07472000 1.07436000 1.07432000 1.07473000 1.07552010 0.00098566 1048 1520838000 2018.03.12 07:00 1.07436000 1.07495000 1.07411000 1.07495000 1.07546581 0.00096901 901 1520839800 2018.03.12 07:30 1.07496000 1.07489000 1.07452000 1.07509000 1.07541097 0.00097957 1304 1520841600 2018.03.12 08:00 1.07491000 1.07554000 1.07473000 1.07561000 1.07542326 0.00093299 1973 1520843400 2018.03.12 08:30 1.07555000 1.07561000 1.07529000 1.07588000 1.07544104 0.00088118 1201 1520845200 2018.03.12 09:00 1.07561000 1.07600000 1.07560000 1.07633000 1.07549428 0.00080430 1039 1520847000 2018.03.12 09:30 1.07601000 1.07619000 1.07595000 1.07638000 1.07556054 0.00074101 1151 1520848800 2018.03.12 10:00 1.07620000 1.07603000 1.07589000 1.07637000 1.07560525 0.00073567 1992 1520850600 2018.03.12 10:30 1.07602000 1.07588000 1.07557000 1.07646000 1.07563141 0.00067907 2288 1520852400 2018.03.12 11:00 1.07590000 1.07594000 1.07555000 1.07661000 1.07566080 0.00063848 2316 1520854200 2018.03.12 11:30 1.07594000 1.07570000 1.07514000 1.07596000 1.07566454 0.00060870 1556 1520856000 2018.03.12 12:00 1.07573000 1.07486000 1.07478000 1.07579000 1.07558791 0.00061853 1583 1520857800 2018.03.12 12:30 1.07485000 1.07482000 1.07477000 1.07492000 1.07551478 0.00063452 163