Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.03349000 1.03387000 0.00001000 5.00000000 38.00000000 0.00001000 0.72215723 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1518054300 2018.02.08 01:45 1.03580000 1.03562000 1.03542000 1.03601000 1.03562000 0.00000000 420 1518055200 2018.02.08 02:00 1.03562000 1.03602000 1.03526000 1.03624000 1.03565810 0.00000000 1077 1518056100 2018.02.08 02:15 1.03603000 1.03583000 1.03540000 1.03629000 1.03567447 0.00000000 1041 1518057000 2018.02.08 02:30 1.03584000 1.03567000 1.03551000 1.03646000 1.03567404 0.00000000 1040 1518057900 2018.02.08 02:45 1.03567000 1.03585000 1.03496000 1.03589000 1.03569080 0.00000000 1072 1518058800 2018.02.08 03:00 1.03587000 1.03573000 1.03522000 1.03616000 1.03569453 0.00000000 749 1518059700 2018.02.08 03:15 1.03573000 1.03622000 1.03532000 1.03629000 1.03574458 0.00000000 1398 1518060600 2018.02.08 03:30 1.03619000 1.03600000 1.03563000 1.03675000 1.03576890 0.00000000 1606 1518061500 2018.02.08 03:45 1.03598000 1.03670000 1.03579000 1.03681000 1.03585758 0.00000000 815 1518062400 2018.02.08 04:00 1.03669000 1.03639000 1.03602000 1.03673000 1.03590829 0.00000000 1105 1518063300 2018.02.08 04:15 1.03643000 1.03651000 1.03600000 1.03662000 1.03596559 0.00000000 727 1518064200 2018.02.08 04:30 1.03649000 1.03762000 1.03626000 1.03777000 1.03612315 0.00000000 897 1518065100 2018.02.08 04:45 1.03762000 1.03862000 1.03735000 1.03867000 1.03636095 0.00000000 1074 1518066000 2018.02.08 05:00 1.03863000 1.03752000 1.03747000 1.03863000 1.03647134 0.00000000 907 1518066900 2018.02.08 05:15 1.03752000 1.03739000 1.03713000 1.03777000 1.03655883 0.00000000 1191 1518067800 2018.02.08 05:30 1.03739000 1.03747000 1.03722000 1.03812000 1.03664561 0.00000000 710 1518068700 2018.02.08 05:45 1.03747000 1.03822000 1.03745000 1.03889000 1.03679555 0.00000000 1198 1518069600 2018.02.08 06:00 1.03822000 1.03771000 1.03739000 1.03882000 1.03688264 0.00000000 1078 1518070500 2018.02.08 06:15 1.03773000 1.03712000 1.03707000 1.03792000 1.03690524 0.00000000 1152 1518071400 2018.02.08 06:30 1.03712000 1.03712000 1.03697000 1.03764000 1.03692570 0.00090384 1107 1518072300 2018.02.08 06:45 1.03713000 1.03730000 1.03687000 1.03733000 1.03696135 0.00086332 1209 1518073200 2018.02.08 07:00 1.03731000 1.03787000 1.03707000 1.03797000 1.03704788 0.00086773 1173 1518074100 2018.02.08 07:15 1.03787000 1.03797000 1.03763000 1.03827000 1.03713570 0.00085361 934 1518075000 2018.02.08 07:30 1.03797000 1.03861000 1.03779000 1.03874000 1.03727611 0.00085582 791 1518075900 2018.02.08 07:45 1.03863000 1.03895000 1.03832000 1.03899000 1.03743553 0.00087866 766 1518076800 2018.02.08 08:00 1.03895000 1.03879000 1.03875000 1.03959000 1.03756453 0.00084679 1307 1518077700 2018.02.08 08:15 1.03880000 1.03858000 1.03852000 1.03900000 1.03766124 0.00082235 1013 1518078600 2018.02.08 08:30 1.03860000 1.03883000 1.03852000 1.03909000 1.03777255 0.00077200 1143 1518079500 2018.02.08 08:45 1.03884000 1.03899000 1.03849000 1.03928000 1.03788850 0.00077545 1123 1518080400 2018.02.08 09:00 1.03894000 1.04030000 1.03886000 1.04064000 1.03811816 0.00086437 1968 1518081300 2018.02.08 09:15 1.04030000 1.04006000 1.04002000 1.04085000 1.03830310 0.00088941 1904 1518082200 2018.02.08 09:30 1.04006000 1.04066000 1.03992000 1.04070000 1.03852757 0.00102497 1583 1518083100 2018.02.08 09:45 1.04067000 1.04053000 1.04040000 1.04138000 1.03871828 0.00113917 1420 1518084000 2018.02.08 10:00 1.04053000 1.04048000 1.04029000 1.04088000 1.03888606 0.00119708 1758 1518084900 2018.02.08 10:15 1.04048000 1.03902000 1.03892000 1.04070000 1.03889882 0.00115158 1326 1518085800 2018.02.08 10:30 1.03897000 1.03893000 1.03872000 1.03923000 1.03890179 0.00110666 1202 1518086700 2018.02.08 10:45 1.03893000 1.03902000 1.03892000 1.03956000 1.03891304 0.00109710 1176 1518087600 2018.02.08 11:00 1.03902000 1.03827000 1.03768000 1.03926000 1.03885180 0.00107258 1650 1518088500 2018.02.08 11:15 1.03827000 1.03816000 1.03809000 1.03882000 1.03878592 0.00101882 844 1518089400 2018.02.08 11:30 1.03816000 1.03789000 1.03785000 1.03853000 1.03870059 0.00098814 758 1518090300 2018.02.08 11:45 1.03791000 1.03923000 1.03791000 1.03924000 1.03875101 0.00092680 857 1518091200 2018.02.08 12:00 1.03927000 1.03847000 1.03827000 1.03927000 1.03872425 0.00091804 861 1518092100 2018.02.08 12:15 1.03842000 1.03884000 1.03842000 1.03903000 1.03873527 0.00089788 654 1518093000 2018.02.08 12:30 1.03884000 1.03897000 1.03863000 1.03923000 1.03875763 0.00088892 1218 1518093900 2018.02.08 12:45 1.03899000 1.03854000 1.03835000 1.03915000 1.03873690 0.00089805 1100 1518094800 2018.02.08 13:00 1.03855000 1.03807000 1.03787000 1.03863000 1.03867339 0.00093687 1156 1518095700 2018.02.08 13:15 1.03807000 1.03812000 1.03784000 1.03820000 1.03862068 0.00096803 962 1518096600 2018.02.08 13:30 1.03812000 1.03752000 1.03727000 1.03827000 1.03851586 0.00104245 1226 1518097500 2018.02.08 13:45 1.03752000 1.03706000 1.03692000 1.03761000 1.03837720 0.00114417 1099 1518098400 2018.02.08 14:00 1.03706000 1.03665000 1.03632000 1.03742000 1.03821271 0.00118944 2400 1518099300 2018.02.08 14:15 1.03665000 1.03661000 1.03607000 1.03665000 1.03806007 0.00122452 1482 1518100200 2018.02.08 14:30 1.03661000 1.03728000 1.03627000 1.03730000 1.03798578 0.00111597 1314 1518101100 2018.02.08 14:45 1.03728000 1.03792000 1.03702000 1.03796000 1.03797951 0.00096194 1631 1518102000 2018.02.08 15:00 1.03796000 1.03777000 1.03727000 1.03799000 1.03795956 0.00078790 1859 1518102900 2018.02.08 15:15 1.03777000 1.03827000 1.03769000 1.03855000 1.03798912 0.00075044 2320 1518103800 2018.02.08 15:30 1.03832000 1.03826000 1.03792000 1.03861000 1.03801492 0.00072132 1988 1518104700 2018.02.08 15:45 1.03828000 1.03842000 1.03778000 1.03851000 1.03805350 0.00069239 2249 1518105600 2018.02.08 16:00 1.03842000 1.03852000 1.03812000 1.03891000 1.03809793 0.00070152 1960 1518106500 2018.02.08 16:15 1.03851000 1.03891000 1.03836000 1.03933000 1.03817527 0.00073201 1988 1518107400 2018.02.08 16:30 1.03892000 1.03802000 1.03762000 1.03897000 1.03816048 0.00072811 2432 1518108300 2018.02.08 16:45 1.03802000 1.03817000 1.03752000 1.03876000 1.03816139 0.00068791 2773 1518109200 2018.02.08 17:00 1.03817000 1.03792000 1.03772000 1.03854000 1.03813840 0.00068126 2993 1518110100 2018.02.08 17:15 1.03787000 1.03709000 1.03707000 1.03842000 1.03803855 0.00067655 2505 1518111000 2018.02.08 17:30 1.03711000 1.03712000 1.03668000 1.03743000 1.03795107 0.00065156 2506 1518111900 2018.02.08 17:45 1.03713000 1.03691000 1.03647000 1.03730000 1.03785192 0.00065382 3356 1518112800 2018.02.08 18:00 1.03691000 1.03640000 1.03629000 1.03725000 1.03771364 0.00070211 3118 1518113700 2018.02.08 18:15 1.03640000 1.03626000 1.03570000 1.03676000 1.03757520 0.00075187 3319 1518114600 2018.02.08 18:30 1.03626000 1.03662000 1.03602000 1.03688000 1.03748423 0.00077911 2271 1518115500 2018.02.08 18:45 1.03658000 1.03632000 1.03623000 1.03699000 1.03737335 0.00082181 2295 1518116400 2018.02.08 19:00 1.03632000 1.03587000 1.03578000 1.03660000 1.03723017 0.00089431 2048 1518117300 2018.02.08 19:15 1.03587000 1.03626000 1.03574000 1.03629000 1.03713778 0.00093296 1926 1518118200 2018.02.08 19:30 1.03627000 1.03683000 1.03607000 1.03732000 1.03710846 0.00094337 2361 1518119100 2018.02.08 19:45 1.03682000 1.03682000 1.03642000 1.03699000 1.03708099 0.00093517 2049 1518120000 2018.02.08 20:00 1.03682000 1.03672000 1.03650000 1.03756000 1.03704661 0.00093412 2694 1518120900 2018.02.08 20:15 1.03669000 1.03702000 1.03669000 1.03756000 1.03704408 0.00089369 1679 1518121800 2018.02.08 20:30 1.03702000 1.03822000 1.03691000 1.03824000 1.03715607 0.00087567 1877 1518122700 2018.02.08 20:45 1.03822000 1.03839000 1.03795000 1.03867000 1.03727359 0.00087290 1511 1518123600 2018.02.08 21:00 1.03838000 1.03797000 1.03787000 1.03842000 1.03733991 0.00085074 1270 1518124500 2018.02.08 21:15 1.03796000 1.03757000 1.03740000 1.03837000 1.03736183 0.00078297 1185 1518125400 2018.02.08 21:30 1.03755000 1.03722000 1.03707000 1.03755000 1.03734832 0.00076491 1222 1518126300 2018.02.08 21:45 1.03717000 1.03728000 1.03689000 1.03762000 1.03734181 0.00074000 1146 1518127200 2018.02.08 22:00 1.03727000 1.03672000 1.03657000 1.03771000 1.03728259 0.00071480 824 1518128100 2018.02.08 22:15 1.03675000 1.03687000 1.03642000 1.03729000 1.03724330 0.00070323 685 1518129000 2018.02.08 22:30 1.03687000 1.03654000 1.03607000 1.03702000 1.03717632 0.00069457 987 1518129900 2018.02.08 22:45 1.03653000 1.03572000 1.03562000 1.03653000 1.03703762 0.00072266 843 1518130800 2018.02.08 23:00 1.03572000 1.03662000 1.03572000 1.03682000 1.03699785 0.00070755 375 1518131700 2018.02.08 23:15 1.03662000 1.03663000 1.03643000 1.03684000 1.03696281 0.00068941 118 1518132600 2018.02.08 23:30 1.03662000 1.03682000 1.03662000 1.03702000 1.03694921 0.00068517 150 1518133500 2018.02.08 23:45 1.03677000 1.03577000 1.03567000 1.03682000 1.03683691 0.00072054 229 1518134400 2018.02.09 00:00 1.03552000 1.03527000 1.03497000 1.03577000 1.03668768 0.00079073 141 1518135300 2018.02.09 00:15 1.03532000 1.03627000 1.03532000 1.03632000 1.03664790 0.00080025 124 1518136200 2018.02.09 00:30 1.03622000 1.03553000 1.03492000 1.03622000 1.03654143 0.00086292 377 1518137100 2018.02.09 00:45 1.03552000 1.03512000 1.03490000 1.03613000 1.03640606 0.00095220 484 1518138000 2018.02.09 01:00 1.03512000 1.03607000 1.03477000 1.03622000 1.03637405 0.00096230 649 1518138900 2018.02.09 01:15 1.03602000 1.03657000 1.03567000 1.03687000 1.03639271 0.00094700 464 1518139800 2018.02.09 01:30 1.03657000 1.03668000 1.03572000 1.03717000 1.03642007 0.00085112 769 1518140700 2018.02.09 01:45 1.03672000 1.03682000 1.03652000 1.03700000 1.03645816 0.00073042 627 1518141600 2018.02.09 02:00 1.03682000 1.03659000 1.03602000 1.03687000 1.03647072 0.00064874 764 1518142500 2018.02.09 02:15 1.03660000 1.03628000 1.03604000 1.03691000 1.03645255 0.00059909 971 1518143400 2018.02.09 02:30 1.03630000 1.03545000 1.03482000 1.03636000 1.03635707 0.00059672 1140 1518144300 2018.02.09 02:45 1.03544000 1.03590000 1.03518000 1.03633000 1.03631354 0.00055964 999 1518145200 2018.02.09 03:00 1.03588000 1.03627000 1.03587000 1.03686000 1.03630940 0.00055138 1267 1518146100 2018.02.09 03:15 1.03627000 1.03724000 1.03627000 1.03814000 1.03639802 0.00059786 1738 1518147000 2018.02.09 03:30 1.03724000 1.03664000 1.03622000 1.03745000 1.03642107 0.00060697 1474 1518147900 2018.02.09 03:45 1.03663000 1.03472000 1.03457000 1.03670000 1.03625906 0.00065662 2110 1518148800 2018.02.09 04:00 1.03472000 1.03415000 1.03382000 1.03472000 1.03605820 0.00077407 1871 1518149700 2018.02.09 04:15 1.03411000 1.03585000 1.03409000 1.03587000 1.03603837 0.00076362 1700 1518150600 2018.02.09 04:30 1.03585000 1.03599000 1.03521000 1.03602000 1.03603376 0.00074295 1441 1518151500 2018.02.09 04:45 1.03602000 1.03543000 1.03467000 1.03603000 1.03597626 0.00074798 1146 1518152400 2018.02.09 05:00 1.03544000 1.03559000 1.03529000 1.03577000 1.03593948 0.00073621 1122 1518153300 2018.02.09 05:15 1.03558000 1.03617000 1.03532000 1.03650000 1.03596143 0.00073422 1201 1518154200 2018.02.09 05:30 1.03617000 1.03688000 1.03593000 1.03701000 1.03604891 0.00075451 1421 1518155100 2018.02.09 05:45 1.03688000 1.03669000 1.03640000 1.03732000 1.03610997 0.00073777 1126 1518156000 2018.02.09 06:00 1.03670000 1.03689000 1.03626000 1.03714000 1.03618426 0.00075875 919 1518156900 2018.02.09 06:15 1.03690000 1.03716000 1.03675000 1.03725000 1.03627719 0.00079199 587 1518157800 2018.02.09 06:30 1.03715000 1.03712000 1.03691000 1.03732000 1.03635745 0.00082149 366 1518158700 2018.02.09 06:45 1.03713000 1.03654000 1.03647000 1.03713000 1.03637484 0.00081998 481 1518159600 2018.02.09 07:00 1.03654000 1.03583000 1.03572000 1.03668000 1.03632295 0.00081435 717 1518160500 2018.02.09 07:15 1.03583000 1.03610000 1.03582000 1.03643000 1.03630172 0.00081107 671 1518161400 2018.02.09 07:30 1.03610000 1.03645000 1.03589000 1.03650000 1.03631584 0.00079139 623 1518162300 2018.02.09 07:45 1.03644000 1.03636000 1.03601000 1.03670000 1.03632004 0.00078658 797 1518163200 2018.02.09 08:00 1.03636000 1.03632000 1.03586000 1.03672000 1.03632004 0.00078650 812 1518164100 2018.02.09 08:15 1.03632000 1.03704000 1.03632000 1.03714000 1.03638861 0.00078987 590 1518165000 2018.02.09 08:30 1.03703000 1.03757000 1.03694000 1.03790000 1.03650112 0.00085794 1093 1518165900 2018.02.09 08:45 1.03757000 1.03799000 1.03722000 1.03806000 1.03664292 0.00085753 827 1518166800 2018.02.09 09:00 1.03801000 1.03853000 1.03766000 1.03879000 1.03682264 0.00080089 1945 1518167700 2018.02.09 09:15 1.03853000 1.03815000 1.03783000 1.03859000 1.03694906 0.00084799 1222 1518168600 2018.02.09 09:30 1.03813000 1.03726000 1.03713000 1.03813000 1.03697867 0.00082911 1364 1518169500 2018.02.09 09:45 1.03726000 1.03717000 1.03692000 1.03773000 1.03699689 0.00075689 1811 1518170400 2018.02.09 10:00 1.03717000 1.03570000 1.03549000 1.03722000 1.03687338 0.00074050 1738 1518171300 2018.02.09 10:15 1.03571000 1.03574000 1.03483000 1.03589000 1.03676544 0.00077442 1946 1518172200 2018.02.09 10:30 1.03574000 1.03620000 1.03550000 1.03626000 1.03671159 0.00079123 1303 1518173100 2018.02.09 10:45 1.03620000 1.03664000 1.03616000 1.03665000 1.03670477 0.00079249 1029 1518174000 2018.02.09 11:00 1.03664000 1.03636000 1.03592000 1.03677000 1.03667193 0.00080023 1011 1518174900 2018.02.09 11:15 1.03637000 1.03641000 1.03623000 1.03663000 1.03664699 0.00079850 602 1518175800 2018.02.09 11:30 1.03642000 1.03654000 1.03604000 1.03672000 1.03663680 0.00079315 1021 1518176700 2018.02.09 11:45 1.03654000 1.03657000 1.03638000 1.03692000 1.03663044 0.00079390 1379 1518177600 2018.02.09 12:00 1.03655000 1.03682000 1.03652000 1.03717000 1.03664849 0.00077096 792 1518178500 2018.02.09 12:15 1.03682000 1.03705000 1.03647000 1.03713000 1.03668673 0.00075759 657 1518179400 2018.02.09 12:30 1.03707000 1.03707000 1.03682000 1.03745000 1.03672323 0.00075241 724 1518180300 2018.02.09 12:45 1.03702000 1.03657000 1.03649000 1.03707000 1.03670864 0.00075208 946 1518181200 2018.02.09 13:00 1.03657000 1.03647000 1.03619000 1.03667000 1.03668591 0.00075485 684 1518182100 2018.02.09 13:15 1.03647000 1.03617000 1.03597000 1.03668000 1.03663678 0.00077154 900 1518183000 2018.02.09 13:30 1.03619000 1.03643000 1.03592000 1.03647000 1.03661708 0.00074858 1051 1518183900 2018.02.09 13:45 1.03642000 1.03677000 1.03602000 1.03677000 1.03663165 0.00068131 1320 1518184800 2018.02.09 14:00 1.03677000 1.03622000 1.03617000 1.03687000 1.03659244 0.00054106 1251 1518185700 2018.02.09 14:15 1.03618000 1.03582000 1.03572000 1.03652000 1.03651888 0.00043925 886 1518186600 2018.02.09 14:30 1.03582000 1.03607000 1.03562000 1.03622000 1.03647613 0.00041303 1458 1518187500 2018.02.09 14:45 1.03607000 1.03688000 1.03577000 1.03710000 1.03651459 0.00040011 1188 1518188400 2018.02.09 15:00 1.03690000 1.03796000 1.03682000 1.03829000 1.03665225 0.00049384 2162 1518189300 2018.02.09 15:15 1.03796000 1.03851000 1.03794000 1.03906000 1.03682918 0.00063052 1671 1518190200 2018.02.09 15:30 1.03853000 1.03969000 1.03781000 1.03973000 1.03710164 0.00092158 2997 1518191100 2018.02.09 15:45 1.03967000 1.03952000 1.03947000 1.04003000 1.03733196 0.00111052 3059 1518192000 2018.02.09 16:00 1.03952000 1.03914000 1.03887000 1.03956000 1.03750415 0.00120304 1570 1518192900 2018.02.09 16:15 1.03915000 1.03858000 1.03857000 1.03927000 1.03760661 0.00122859 1123 1518193800 2018.02.09 16:30 1.03859000 1.03858000 1.03792000 1.03872000 1.03769932 0.00124784 2568 1518194700 2018.02.09 16:45 1.03859000 1.03897000 1.03817000 1.03949000 1.03782033 0.00128279 2685 1518195600 2018.02.09 17:00 1.03893000 1.03865000 1.03844000 1.03940000 1.03789935 0.00129536 2783 1518196500 2018.02.09 17:15 1.03867000 1.03848000 1.03838000 1.03899000 1.03795465 0.00130072 1956 1518197400 2018.02.09 17:30 1.03850000 1.03788000 1.03747000 1.03884000 1.03794754 0.00128413 2466 1518198300 2018.02.09 17:45 1.03787000 1.03718000 1.03708000 1.03869000 1.03787444 0.00124599 4043 1518199200 2018.02.09 18:00 1.03718000 1.03777000 1.03652000 1.03777000 1.03786449 0.00120512 2650 1518200100 2018.02.09 18:15 1.03776000 1.03849000 1.03747000 1.03856000 1.03792407 0.00115329 2521 1518201000 2018.02.09 18:30 1.03850000 1.03920000 1.03842000 1.03933000 1.03804558 0.00113657 2062 1518201900 2018.02.09 18:45 1.03923000 1.03842000 1.03837000 1.03925000 1.03808124 0.00110218 1783 1518202800 2018.02.09 19:00 1.03842000 1.03732000 1.03702000 1.03862000 1.03800874 0.00104240 1990 1518203700 2018.02.09 19:15 1.03736000 1.03707000 1.03687000 1.03775000 1.03791934 0.00096775 2316 1518204600 2018.02.09 19:30 1.03707000 1.03732000 1.03707000 1.03764000 1.03786226 0.00090993 2156 1518205500 2018.02.09 19:45 1.03733000 1.03677000 1.03622000 1.03752000 1.03775823 0.00096751 1942 1518206400 2018.02.09 20:00 1.03677000 1.03662000 1.03612000 1.03680000 1.03764983 0.00105266 1923 1518207300 2018.02.09 20:15 1.03659000 1.03672000 1.03617000 1.03702000 1.03756128 0.00109780 1938 1518208200 2018.02.09 20:30 1.03670000 1.03607000 1.03572000 1.03672000 1.03741925 0.00110310 1531 1518209100 2018.02.09 20:45 1.03607000 1.03662000 1.03597000 1.03714000 1.03734313 0.00104438 1490 1518210000 2018.02.09 21:00 1.03662000 1.03722000 1.03639000 1.03736000 1.03733140 0.00096875 1557 1518210900 2018.02.09 21:15 1.03723000 1.03647000 1.03647000 1.03768000 1.03724937 0.00097312 1248 1518211800 2018.02.09 21:30 1.03652000 1.03652000 1.03613000 1.03691000 1.03717990 0.00096073 979 1518212700 2018.02.09 21:45 1.03653000 1.03627000 1.03602000 1.03694000 1.03709324 0.00091743 1128 1518213600 2018.02.09 22:00 1.03623000 1.03655000 1.03573000 1.03656000 1.03704151 0.00086831 1307 1518214500 2018.02.09 22:15 1.03657000 1.03667000 1.03652000 1.03702000 1.03700613 0.00081661 972 1518215400 2018.02.09 22:30 1.03667000 1.03722000 1.03662000 1.03722000 1.03702649 0.00079155 728 1518216300 2018.02.09 22:45 1.03727000 1.03712000 1.03702000 1.03792000 1.03703540 0.00079006 758 1518217200 2018.02.09 23:00 1.03712000 1.03687000 1.03687000 1.03742000 1.03701965 0.00077468 270 1518218100 2018.02.09 23:15 1.03692000 1.03707000 1.03662000 1.03742000 1.03702444 0.00070165 197 1518219000 2018.02.09 23:30 1.03712000 1.03752000 1.03712000 1.03797000 1.03707164 0.00052904 194 1518219900 2018.02.09 23:45 1.03752000 1.03747000 1.03747000 1.03812000 1.03710958 0.00046190 191 1518393600 2018.02.12 00:00 1.03720000 1.03773000 1.03612000 1.03785000 1.03716867 0.00050921 109 1518394500 2018.02.12 00:15 1.03773000 1.03818000 1.03768000 1.03833000 1.03726498 0.00060112 82 1518395400 2018.02.12 00:30 1.03819000 1.03817000 1.03787000 1.03866000 1.03735118 0.00067568 250 1518396300 2018.02.12 00:45 1.03818000 1.03749000 1.03747000 1.03842000 1.03736440 0.00067032 158 1518397200 2018.02.12 01:00 1.03751000 1.03763000 1.03747000 1.03805000 1.03738969 0.00066350 645 1518398100 2018.02.12 01:15 1.03763000 1.03810000 1.03756000 1.03827000 1.03745734 0.00069304 272 1518399000 2018.02.12 01:30 1.03812000 1.03844000 1.03762000 1.03847000 1.03755093 0.00069053 358 1518399900 2018.02.12 01:45 1.03843000 1.03809000 1.03797000 1.03883000 1.03760227 0.00068726 309 1518400800 2018.02.12 02:00 1.03809000 1.03802000 1.03787000 1.03840000 1.03764205 0.00070215 552 1518401700 2018.02.12 02:15 1.03802000 1.03776000 1.03752000 1.03808000 1.03765328 0.00065543 888 1518402600 2018.02.12 02:30 1.03777000 1.03818000 1.03752000 1.03842000 1.03770345 0.00062799 775 1518403500 2018.02.12 02:45 1.03818000 1.03792000 1.03767000 1.03828000 1.03772407 0.00054613 786 1518404400 2018.02.12 03:00 1.03793000 1.03877000 1.03793000 1.03897000 1.03782368 0.00054275 1090 1518405300 2018.02.12 03:15 1.03872000 1.03789000 1.03762000 1.03890000 1.03783000 0.00047834 1022 1518406200 2018.02.12 03:30 1.03790000 1.03807000 1.03759000 1.03824000 1.03785286 0.00046245 1158 1518407100 2018.02.12 03:45 1.03808000 1.03821000 1.03797000 1.03864000 1.03788687 0.00043905 563 1518408000 2018.02.12 04:00 1.03821000 1.03766000 1.03752000 1.03824000 1.03786526 0.00038140 650 1518408900 2018.02.12 04:15 1.03766000 1.03760000 1.03738000 1.03792000 1.03784000 0.00034933 745 1518409800 2018.02.12 04:30 1.03761000 1.03789000 1.03731000 1.03798000 1.03784476 0.00034041 587 1518410700 2018.02.12 04:45 1.03790000 1.03813000 1.03782000 1.03836000 1.03787193 0.00032469 802 1518411600 2018.02.12 05:00 1.03812000 1.03841000 1.03795000 1.03849000 1.03792317 0.00032444 606 1518412500 2018.02.12 05:15 1.03842000 1.03850000 1.03841000 1.03883000 1.03797811 0.00032874 688 1518413400 2018.02.12 05:30 1.03852000 1.03869000 1.03830000 1.03885000 1.03804591 0.00035123 557 1518414300 2018.02.12 05:45 1.03870000 1.03863000 1.03827000 1.03873000 1.03810154 0.00034463 409 1518415200 2018.02.12 06:00 1.03864000 1.03872000 1.03842000 1.03906000 1.03816044 0.00034717 881 1518416100 2018.02.12 06:15 1.03872000 1.03838000 1.03822000 1.03872000 1.03818135 0.00034875 439 1518417000 2018.02.12 06:30 1.03838000 1.03787000 1.03782000 1.03850000 1.03815170 0.00035114 327 1518417900 2018.02.12 06:45 1.03782000 1.03809000 1.03782000 1.03823000 1.03814582 0.00035149 444 1518418800 2018.02.12 07:00 1.03809000 1.03829000 1.03792000 1.03834000 1.03815955 0.00035066 486 1518419700 2018.02.12 07:15 1.03834000 1.03822000 1.03778000 1.03839000 1.03816531 0.00033861 473 1518420600 2018.02.12 07:30 1.03822000 1.03813000 1.03798000 1.03856000 1.03816195 0.00033909 445 1518421500 2018.02.12 07:45 1.03814000 1.03844000 1.03806000 1.03879000 1.03818843 0.00033622 530 1518422400 2018.02.12 08:00 1.03845000 1.03813000 1.03802000 1.03882000 1.03818286 0.00031054 814 1518423300 2018.02.12 08:15 1.03816000 1.03777000 1.03772000 1.03828000 1.03814354 0.00032077 700 1518424200 2018.02.12 08:30 1.03777000 1.03792000 1.03772000 1.03802000 1.03812225 0.00032756 730 1518425100 2018.02.12 08:45 1.03791000 1.03724000 1.03723000 1.03809000 1.03803823 0.00039385 832 1518426000 2018.02.12 09:00 1.03725000 1.03704000 1.03692000 1.03742000 1.03794316 0.00046843 953 1518426900 2018.02.12 09:15 1.03703000 1.03632000 1.03627000 1.03707000 1.03778857 0.00063187 830 1518427800 2018.02.12 09:30 1.03632000 1.03618000 1.03589000 1.03660000 1.03763538 0.00077626 1160 1518428700 2018.02.12 09:45 1.03618000 1.03607000 1.03603000 1.03667000 1.03748629 0.00089425 992 1518429600 2018.02.12 10:00 1.03607000 1.03632000 1.03592000 1.03665000 1.03737522 0.00094626 1041 1518430500 2018.02.12 10:15 1.03637000 1.03652000 1.03627000 1.03676000 1.03729377 0.00095910 860 1518431400 2018.02.12 10:30 1.03654000 1.03684000 1.03587000 1.03685000 1.03725055 0.00092586 931 1518432300 2018.02.12 10:45 1.03685000 1.03679000 1.03627000 1.03710000 1.03720669 0.00089069 1019 1518433200 2018.02.12 11:00 1.03685000 1.03639000 1.03637000 1.03723000 1.03712891 0.00086031 1154 1518434100 2018.02.12 11:15 1.03642000 1.03667000 1.03617000 1.03713000 1.03708520 0.00082822 1251 1518435000 2018.02.12 11:30 1.03668000 1.03707000 1.03662000 1.03744000 1.03708376 0.00080967 690 1518435900 2018.02.12 11:45 1.03704000 1.03697000 1.03693000 1.03733000 1.03707292 0.00077941 631 1518436800 2018.02.12 12:00 1.03697000 1.03739000 1.03672000 1.03751000 1.03710312 0.00073243 763 1518437700 2018.02.12 12:15 1.03742000 1.03782000 1.03733000 1.03782000 1.03717139 0.00071044 453 1518438600 2018.02.12 12:30 1.03782000 1.03792000 1.03782000 1.03808000 1.03724269 0.00070952 531 1518439500 2018.02.12 12:45 1.03787000 1.03817000 1.03777000 1.03825000 1.03733101 0.00071540 527 1518440400 2018.02.12 13:00 1.03815000 1.03857000 1.03807000 1.03872000 1.03744900 0.00079077 645 1518441300 2018.02.12 13:15 1.03857000 1.03793000 1.03783000 1.03872000 1.03749481 0.00081557 782 1518442200 2018.02.12 13:30 1.03794000 1.03818000 1.03785000 1.03872000 1.03756007 0.00085602 711 1518443100 2018.02.12 13:45 1.03817000 1.03864000 1.03812000 1.03864000 1.03766292 0.00093416 744 1518444000 2018.02.12 14:00 1.03864000 1.03842000 1.03822000 1.03864000 1.03773502 0.00097230 687 1518444900 2018.02.12 14:15 1.03842000 1.03857000 1.03793000 1.03872000 1.03781454 0.00097173 649 1518445800 2018.02.12 14:30 1.03854000 1.03837000 1.03797000 1.03859000 1.03786745 0.00092961 726 1518446700 2018.02.12 14:45 1.03837000 1.03874000 1.03803000 1.03897000 1.03795055 0.00088862 639 1518447600 2018.02.12 15:00 1.03875000 1.03887000 1.03838000 1.03906000 1.03803811 0.00086208 775 1518448500 2018.02.12 15:15 1.03884000 1.03852000 1.03837000 1.03885000 1.03808401 0.00081220 872 1518449400 2018.02.12 15:30 1.03852000 1.03843000 1.03807000 1.03863000 1.03811696 0.00077464 1028 1518450300 2018.02.12 15:45 1.03843000 1.03842000 1.03802000 1.03884000 1.03814582 0.00072390 987 1518451200 2018.02.12 16:00 1.03844000 1.03847000 1.03792000 1.03867000 1.03817669 0.00061521 1418 1518452100 2018.02.12 16:15 1.03847000 1.03837000 1.03812000 1.03858000 1.03819510 0.00051636 826 1518453000 2018.02.12 16:30 1.03837000 1.03877000 1.03827000 1.03898000 1.03824986 0.00046248 2000 1518453900 2018.02.12 16:45 1.03877000 1.03893000 1.03847000 1.03939000 1.03831463 0.00037828 2144 1518454800 2018.02.12 17:00 1.03893000 1.03862000 1.03845000 1.03920000 1.03834371 0.00031428 2321 1518455700 2018.02.12 17:15 1.03862000 1.03785000 1.03748000 1.03865000 1.03829669 0.00032913 2014 1518456600 2018.02.12 17:30 1.03782000 1.03684000 1.03682000 1.03785000 1.03815796 0.00050080 2600 1518457500 2018.02.12 17:45 1.03684000 1.03662000 1.03657000 1.03751000 1.03801149 0.00065881 2798 1518458400 2018.02.12 18:00 1.03662000 1.03728000 1.03642000 1.03736000 1.03794182 0.00069437 2243 1518459300 2018.02.12 18:15 1.03729000 1.03730000 1.03707000 1.03758000 1.03788070 0.00073439 1629 1518460200 2018.02.12 18:30 1.03730000 1.03762000 1.03701000 1.03767000 1.03785587 0.00074421 1715 1518461100 2018.02.12 18:45 1.03762000 1.03777000 1.03742000 1.03789000 1.03784769 0.00072675 1095 1518462000 2018.02.12 19:00 1.03777000 1.03797000 1.03747000 1.03807000 1.03785934 0.00071163 1014 1518462900 2018.02.12 19:15 1.03799000 1.03797000 1.03782000 1.03832000 1.03786988 0.00069072 566 1518463800 2018.02.12 19:30 1.03798000 1.03796000 1.03778000 1.03809000 1.03787846 0.00067949 666 1518464700 2018.02.12 19:45 1.03796000 1.03830000 1.03794000 1.03844000 1.03791861 0.00064946 675 1518465600 2018.02.12 20:00 1.03831000 1.03847000 1.03822000 1.03863000 1.03797112 0.00061922 556 1518466500 2018.02.12 20:15 1.03847000 1.03869000 1.03817000 1.03869000 1.03803959 0.00062489 600 1518467400 2018.02.12 20:30 1.03877000 1.03838000 1.03837000 1.03893000 1.03807201 0.00062477 479 1518468300 2018.02.12 20:45 1.03838000 1.03857000 1.03827000 1.03882000 1.03811943 0.00063419 429 1518469200 2018.02.12 21:00 1.03859000 1.03817000 1.03812000 1.03862000 1.03812425 0.00063019 375 1518470100 2018.02.12 21:15 1.03820000 1.03823000 1.03802000 1.03835000 1.03813432 0.00063006 364 1518471000 2018.02.12 21:30 1.03824000 1.03852000 1.03824000 1.03877000 1.03817105 0.00062865 343 1518471900 2018.02.12 21:45 1.03852000 1.03842000 1.03822000 1.03862000 1.03819476 0.00061583 303 1518472800 2018.02.12 22:00 1.03842000 1.03907000 1.03837000 1.03927000 1.03827812 0.00066927 328 1518473700 2018.02.12 22:15 1.03908000 1.03916000 1.03882000 1.03951000 1.03836211 0.00072139 464 1518474600 2018.02.12 22:30 1.03917000 1.03897000 1.03882000 1.03930000 1.03842000 0.00066963 388 1518475500 2018.02.12 22:45 1.03892000 1.03892000 1.03857000 1.03907000 1.03846762 0.00056022 565 1518476400 2018.02.12 23:00 1.03890000 1.03972000 1.03882000 1.03982000 1.03858689 0.00059157 265 1518477300 2018.02.12 23:15 1.03972000 1.03952000 1.03937000 1.03987000 1.03867576 0.00057487 80 1518478200 2018.02.12 23:30 1.03952000 1.03972000 1.03927000 1.03972000 1.03877521 0.00059097 114 1518479100 2018.02.12 23:45 1.03972000 1.03992000 1.03957000 1.04017000 1.03888424 0.00062085 160 1518480000 2018.02.13 00:00 1.03982000 1.03967000 1.03955000 1.04007000 1.03895907 0.00062460 73 1518480900 2018.02.13 00:15 1.03967000 1.03952000 1.03937000 1.03972000 1.03901250 0.00060551 59 1518481800 2018.02.13 00:30 1.03952000 1.03942000 1.03932000 1.03962000 1.03905131 0.00056966 22 1518482700 2018.02.13 00:45 1.03942000 1.03977000 1.03942000 1.03982000 1.03911975 0.00057284 159 1518483600 2018.02.13 01:00 1.03977000 1.03987000 1.03960000 1.04022000 1.03919121 0.00058435 496 1518484500 2018.02.13 01:15 1.03987000 1.03971000 1.03957000 1.03997000 1.03924061 0.00058961 298 1518485400 2018.02.13 01:30 1.03968000 1.03932000 1.03927000 1.03990000 1.03924817 0.00055808 413 1518486300 2018.02.13 01:45 1.03932000 1.03946000 1.03915000 1.03953000 1.03926835 0.00053932 465 1518487200 2018.02.13 02:00 1.03947000 1.03922000 1.03896000 1.03959000 1.03926374 0.00048067 896 1518488100 2018.02.13 02:15 1.03924000 1.03942000 1.03912000 1.03953000 1.03927863 0.00041953 597 1518489000 2018.02.13 02:30 1.03942000 1.03964000 1.03942000 1.04010000 1.03931304 0.00038089 834 1518489900 2018.02.13 02:45 1.03966000 1.04042000 1.03957000 1.04057000 1.03941847 0.00036541 910 1518490800 2018.02.13 03:00 1.04042000 1.04047000 1.03997000 1.04093000 1.03951861 0.00039751 885 1518491700 2018.02.13 03:15 1.04049000 1.04057000 1.04042000 1.04107000 1.03961874 0.00043366 859 1518492600 2018.02.13 03:30 1.04057000 1.04074000 1.04050000 1.04127000 1.03972553 0.00046156 973 1518493500 2018.02.13 03:45 1.04075000 1.04077000 1.04066000 1.04107000 1.03982500 0.00047071 740 1518494400 2018.02.13 04:00 1.04077000 1.04103000 1.04042000 1.04132000 1.03993977 0.00053620 908 1518495300 2018.02.13 04:15 1.04103000 1.04117000 1.04087000 1.04131000 1.04005693 0.00059664 559 1518496200 2018.02.13 04:30 1.04115000 1.04117000 1.04054000 1.04134000 1.04016294 0.00064960 659 1518497100 2018.02.13 04:45 1.04115000 1.04118000 1.04074000 1.04130000 1.04025980 0.00069792 663 1518498000 2018.02.13 05:00 1.04118000 1.04127000 1.04099000 1.04144000 1.04035601 0.00073495 952 1518498900 2018.02.13 05:15 1.04128000 1.04172000 1.04117000 1.04185000 1.04048591 0.00079072 775 1518499800 2018.02.13 05:30 1.04171000 1.04112000 1.04112000 1.04180000 1.04054630 0.00077609 472 1518500700 2018.02.13 05:45 1.04112000 1.04111000 1.04067000 1.04121000 1.04059999 0.00077411 706 1518501600 2018.02.13 06:00 1.04108000 1.04087000 1.04087000 1.04142000 1.04062570 0.00076228 569 1518502500 2018.02.13 06:15 1.04092000 1.04048000 1.04042000 1.04129000 1.04061183 0.00073383 608 1518503400 2018.02.13 06:30 1.04052000 1.04057000 1.03977000 1.04060000 1.04060784 0.00067471 714 1518504300 2018.02.13 06:45 1.04052000 1.04047000 1.04042000 1.04074000 1.04059472 0.00062620 647 1518505200 2018.02.13 07:00 1.04047000 1.04067000 1.04033000 1.04097000 1.04060189 0.00054392 801 1518506100 2018.02.13 07:15 1.04067000 1.04032000 1.04032000 1.04085000 1.04057504 0.00049060 654 1518507000 2018.02.13 07:30 1.04032000 1.04047000 1.04002000 1.04059000 1.04056504 0.00045024 629 1518507900 2018.02.13 07:45 1.04047000 1.03992000 1.03977000 1.04052000 1.04050360 0.00050563 737 1518508800 2018.02.13 08:00 1.03992000 1.03975000 1.03967000 1.04016000 1.04043183 0.00057199 947 1518509700 2018.02.13 08:15 1.03975000 1.04032000 1.03962000 1.04033000 1.04042118 0.00057781 1094 1518510600 2018.02.13 08:30 1.04030000 1.03999000 1.03984000 1.04048000 1.04038012 0.00060348 581 1518511500 2018.02.13 08:45 1.03997000 1.04041000 1.03967000 1.04051000 1.04038296 0.00059566 868 1518512400 2018.02.13 09:00 1.04037000 1.04037000 1.03992000 1.04054000 1.04038173 0.00057844 932 1518513300 2018.02.13 09:15 1.04039000 1.03952000 1.03937000 1.04062000 1.04029966 0.00061705 1142 1518514200 2018.02.13 09:30 1.03953000 1.03980000 1.03917000 1.04010000 1.04025207 0.00061503 1973 1518515100 2018.02.13 09:45 1.03980000 1.04017000 1.03967000 1.04065000 1.04024426 0.00058220 1761 1518516000 2018.02.13 10:00 1.04017000 1.03988000 1.03937000 1.04031000 1.04020956 0.00055204 1573 1518516900 2018.02.13 10:15 1.03987000 1.04022000 1.03953000 1.04051000 1.04021056 0.00043642 1490 1518517800 2018.02.13 10:30 1.04023000 1.04035000 1.04012000 1.04112000 1.04022384 0.00038514 1703 1518518700 2018.02.13 10:45 1.04035000 1.04057000 1.04026000 1.04073000 1.04025681 0.00033768 1014 1518519600 2018.02.13 11:00 1.04058000 1.04082000 1.04052000 1.04110000 1.04031044 0.00033811 894 1518520500 2018.02.13 11:15 1.04082000 1.04006000 1.03991000 1.04104000 1.04028659 0.00033595 729 1518521400 2018.02.13 11:30 1.04013000 1.03982000 1.03957000 1.04026000 1.04024215 0.00033700 951 1518522300 2018.02.13 11:45 1.03983000 1.03970000 1.03947000 1.04003000 1.04019052 0.00034567 668 1518523200 2018.02.13 12:00 1.03971000 1.04000000 1.03964000 1.04010000 1.04017238 0.00032816 670 1518524100 2018.02.13 12:15 1.04000000 1.03969000 1.03958000 1.04030000 1.04012644 0.00033603 666 1518525000 2018.02.13 12:30 1.03969000 1.03916000 1.03912000 1.03969000 1.04003439 0.00037907 845 1518525900 2018.02.13 12:45 1.03916000 1.03978000 1.03912000 1.04000000 1.04001017 0.00038225 805 1518526800 2018.02.13 13:00 1.03978000 1.03942000 1.03922000 1.04003000 1.03995396 0.00040304 675 1518527700 2018.02.13 13:15 1.03938000 1.03932000 1.03917000 1.03957000 1.03989358 0.00042345 504 1518528600 2018.02.13 13:30 1.03931000 1.03877000 1.03877000 1.03944000 1.03978657 0.00050296 568 1518529500 2018.02.13 13:45 1.03877000 1.03882000 1.03848000 1.03892000 1.03969452 0.00054167 507 1518530400 2018.02.13 14:00 1.03882000 1.03915000 1.03877000 1.03915000 1.03964266 0.00054219 589 1518531300 2018.02.13 14:15 1.03913000 1.03942000 1.03898000 1.03947000 1.03962146 0.00054820 558 1518532200 2018.02.13 14:30 1.03943000 1.03965000 1.03928000 1.03966000 1.03962417 0.00054621 638 1518533100 2018.02.13 14:45 1.03964000 1.03927000 1.03912000 1.03971000 1.03959044 0.00054363 510 1518534000 2018.02.13 15:00 1.03923000 1.03799000 1.03799000 1.03923000 1.03943802 0.00066727 992 1518534900 2018.02.13 15:15 1.03800000 1.03797000 1.03757000 1.03814000 1.03929821 0.00074534 1042 1518535800 2018.02.13 15:30 1.03797000 1.03803000 1.03772000 1.03809000 1.03917743 0.00078275 823 1518536700 2018.02.13 15:45 1.03802000 1.03767000 1.03767000 1.03810000 1.03903386 0.00081471 748 1518537600 2018.02.13 16:00 1.03763000 1.03686000 1.03662000 1.03770000 1.03882683 0.00088361 1409 1518538500 2018.02.13 16:15 1.03687000 1.03654000 1.03612000 1.03699000 1.03860903 0.00101212 1109 1518539400 2018.02.13 16:30 1.03652000 1.03642000 1.03627000 1.03672000 1.03840056 0.00112443 1650 1518540300 2018.02.13 16:45 1.03643000 1.03649000 1.03566000 1.03662000 1.03821860 0.00119973 1695 1518541200 2018.02.13 17:00 1.03649000 1.03782000 1.03649000 1.03790000 1.03818064 0.00114226 1527 1518542100 2018.02.13 17:15 1.03782000 1.03839000 1.03770000 1.03862000 1.03820058 0.00108940 1366 1518543000 2018.02.13 17:30 1.03839000 1.03880000 1.03794000 1.03910000 1.03825766 0.00107114 1545 1518543900 2018.02.13 17:45 1.03878000 1.03919000 1.03871000 1.03942000 1.03834646 0.00103701 1839 1518544800 2018.02.13 18:00 1.03920000 1.03874000 1.03847000 1.03923000 1.03838394 0.00101635 1291 1518545700 2018.02.13 18:15 1.03874000 1.03843000 1.03840000 1.03897000 1.03838832 0.00099535 1145 1518546600 2018.02.13 18:30 1.03843000 1.03837000 1.03827000 1.03867000 1.03838658 0.00099136 847 1518547500 2018.02.13 18:45 1.03837000 1.03872000 1.03823000 1.03890000 1.03841833 0.00099603 995 1518548400 2018.02.13 19:00 1.03874000 1.03908000 1.03872000 1.03912000 1.03848135 0.00100977 551 1518549300 2018.02.13 19:15 1.03907000 1.03877000 1.03867000 1.03908000 1.03850884 0.00099908 525 1518550200 2018.02.13 19:30 1.03877000 1.03852000 1.03852000 1.03882000 1.03850990 0.00096640 371 1518551100 2018.02.13 19:45 1.03852000 1.03852000 1.03837000 1.03862000 1.03851086 0.00095179 412 1518552000 2018.02.13 20:00 1.03852000 1.03882000 1.03852000 1.03887000 1.03854031 0.00096007 378 1518552900 2018.02.13 20:15 1.03882000 1.03862000 1.03857000 1.03892000 1.03854790 0.00095494 679 1518553800 2018.02.13 20:30 1.03862000 1.03867000 1.03852000 1.03889000 1.03855952 0.00095296 538 1518554700 2018.02.13 20:45 1.03867000 1.03857000 1.03848000 1.03914000 1.03856052 0.00093234 649 1518555600 2018.02.13 21:00 1.03858000 1.03892000 1.03852000 1.03897000 1.03859476 0.00086532 436 1518556500 2018.02.13 21:15 1.03892000 1.03867000 1.03854000 1.03895000 1.03860192 0.00073513 388 1518557400 2018.02.13 21:30 1.03867000 1.03857000 1.03842000 1.03877000 1.03859888 0.00054957 376 1518558300 2018.02.13 21:45 1.03852000 1.03872000 1.03847000 1.03892000 1.03861042 0.00028186 372 1518559200 2018.02.13 22:00 1.03873000 1.03908000 1.03862000 1.03908000 1.03865514 0.00022904 315 1518560100 2018.02.13 22:15 1.03907000 1.03927000 1.03900000 1.03942000 1.03871370 0.00024469 292 1518561000 2018.02.13 22:30 1.03923000 1.03917000 1.03907000 1.03942000 1.03875716 0.00025850 234 1518561900 2018.02.13 22:45 1.03917000 1.03942000 1.03917000 1.03952000 1.03882028 0.00028321 223 1518562800 2018.02.13 23:00 1.03937000 1.03937000 1.03927000 1.03952000 1.03887264 0.00031368 125 1518563700 2018.02.13 23:15 1.03937000 1.03931000 1.03914000 1.03947000 1.03891429 0.00031799 73 1518564600 2018.02.13 23:30 1.03928000 1.03912000 1.03906000 1.03931000 1.03893388 0.00029923 88 1518565500 2018.02.13 23:45 1.03912000 1.03923000 1.03902000 1.03955000 1.03896208 0.00030522 194 1518566400 2018.02.14 00:00 1.03927000 1.03902000 1.03897000 1.03952000 1.03896760 0.00030520 73 1518567300 2018.02.14 00:15 1.03902000 1.03922000 1.03892000 1.03937000 1.03899164 0.00031026 119 1518568200 2018.02.14 00:30 1.03932000 1.03907000 1.03897000 1.03942000 1.03899910 0.00029301 81 1518569100 2018.02.14 00:45 1.03907000 1.03919000 1.03876000 1.03923000 1.03901728 0.00027648 167 1518570000 2018.02.14 01:00 1.03917000 1.03950000 1.03917000 1.03958000 1.03906326 0.00029425 195 1518570900 2018.02.14 01:15 1.03948000 1.03957000 1.03938000 1.03966000 1.03911152 0.00030004 439 1518571800 2018.02.14 01:30 1.03957000 1.03947000 1.03923000 1.03963000 1.03914566 0.00029510 181 1518572700 2018.02.14 01:45 1.03945000 1.03982000 1.03942000 1.03987000 1.03920988 0.00030374 180 1518573600 2018.02.14 02:00 1.03982000 1.03992000 1.03942000 1.03992000 1.03927751 0.00033820 803 1518574500 2018.02.14 02:15 1.03992000 1.03907000 1.03907000 1.03997000 1.03925775 0.00031241 685 1518575400 2018.02.14 02:30 1.03907000 1.03897000 1.03857000 1.03907000 1.03923034 0.00028251 496 1518576300 2018.02.14 02:45 1.03897000 1.03903000 1.03882000 1.03941000 1.03921126 0.00026735 821 1518577200 2018.02.14 03:00 1.03904000 1.03871000 1.03835000 1.03914000 1.03916352 0.00030217 1110 1518578100 2018.02.14 03:15 1.03872000 1.03870000 1.03827000 1.03885000 1.03911938 0.00033247 941 1518579000 2018.02.14 03:30 1.03872000 1.03857000 1.03842000 1.03929000 1.03906706 0.00037167 770 1518579900 2018.02.14 03:45 1.03857000 1.03847000 1.03847000 1.03892000 1.03901019 0.00040531 731 1518580800 2018.02.14 04:00 1.03847000 1.03821000 1.03787000 1.03874000 1.03893399 0.00045892 1511 1518581700 2018.02.14 04:15 1.03823000 1.03890000 1.03820000 1.03900000 1.03893075 0.00045233 1048 1518582600 2018.02.14 04:30 1.03889000 1.03917000 1.03880000 1.03948000 1.03895353 0.00044600 1116 1518583500 2018.02.14 04:45 1.03917000 1.03996000 1.03895000 1.04001000 1.03904939 0.00047082 1644 1518584400 2018.02.14 05:00 1.03994000 1.03945000 1.03922000 1.04009000 1.03908754 0.00047281 1761 1518585300 2018.02.14 05:15 1.03942000 1.03974000 1.03940000 1.04013000 1.03914968 0.00048684 1415 1518586200 2018.02.14 05:30 1.03972000 1.03956000 1.03942000 1.04009000 1.03918876 0.00049273 1398 1518587100 2018.02.14 05:45 1.03954000 1.03972000 1.03947000 1.04006000 1.03923935 0.00050570 1028 1518588000 2018.02.14 06:00 1.03971000 1.03896000 1.03885000 1.03971000 1.03921275 0.00050475 1252 1518588900 2018.02.14 06:15 1.03894000 1.03887000 1.03873000 1.03936000 1.03918011 0.00050211 1016 1518589800 2018.02.14 06:30 1.03888000 1.03879000 1.03846000 1.03900000 1.03914295 0.00050314 1140 1518590700 2018.02.14 06:45 1.03880000 1.03847000 1.03824000 1.03884000 1.03907886 0.00049659 960 1518591600 2018.02.14 07:00 1.03848000 1.03867000 1.03817000 1.03868000 1.03903992 0.00046359 884 1518592500 2018.02.14 07:15 1.03867000 1.03830000 1.03830000 1.03882000 1.03896945 0.00048589 623 1518593400 2018.02.14 07:30 1.03830000 1.03852000 1.03822000 1.03881000 1.03892665 0.00049535 923 1518594300 2018.02.14 07:45 1.03854000 1.03841000 1.03840000 1.03892000 1.03887744 0.00050865 634 1518595200 2018.02.14 08:00 1.03841000 1.03873000 1.03835000 1.03904000 1.03886340 0.00050939 877 1518596100 2018.02.14 08:15 1.03874000 1.03914000 1.03866000 1.03941000 1.03888974 0.00050904 807 1518597000 2018.02.14 08:30 1.03914000 1.03861000 1.03852000 1.03919000 1.03886310 0.00051080 1005 1518597900 2018.02.14 08:45 1.03861000 1.03856000 1.03817000 1.03870000 1.03883424 0.00051272 933 1518598800 2018.02.14 09:00 1.03856000 1.03893000 1.03844000 1.03902000 1.03884336 0.00049133 863 1518599700 2018.02.14 09:15 1.03892000 1.03878000 1.03867000 1.03908000 1.03883732 0.00049293 782 1518600600 2018.02.14 09:30 1.03881000 1.03891000 1.03844000 1.03915000 1.03884424 0.00048594 1529 1518601500 2018.02.14 09:45 1.03892000 1.03842000 1.03827000 1.03915000 1.03880384 0.00043264 1172 1518602400 2018.02.14 10:00 1.03839000 1.03832000 1.03807000 1.03898000 1.03875776 0.00042622 1221 1518603300 2018.02.14 10:15 1.03827000 1.03837000 1.03812000 1.03857000 1.03872083 0.00037667 840 1518604200 2018.02.14 10:30 1.03837000 1.03816000 1.03762000 1.03837000 1.03866742 0.00034799 743 1518605100 2018.02.14 10:45 1.03813000 1.03875000 1.03800000 1.03892000 1.03867528 0.00025814 751 1518606000 2018.02.14 11:00 1.03875000 1.03862000 1.03827000 1.03875000 1.03867002 0.00024929 791 1518606900 2018.02.14 11:15 1.03860000 1.03838000 1.03817000 1.03861000 1.03864240 0.00024659 594 1518607800 2018.02.14 11:30 1.03839000 1.03777000 1.03769000 1.03839000 1.03855931 0.00029635 673 1518608700 2018.02.14 11:45 1.03777000 1.03795000 1.03777000 1.03812000 1.03850128 0.00032282 500 1518609600 2018.02.14 12:00 1.03797000 1.03797000 1.03762000 1.03813000 1.03845068 0.00034250 560 1518610500 2018.02.14 12:15 1.03797000 1.03792000 1.03782000 1.03822000 1.03840014 0.00036586 462 1518611400 2018.02.14 12:30 1.03797000 1.03792000 1.03772000 1.03801000 1.03835441 0.00038675 616 1518612300 2018.02.14 12:45 1.03792000 1.03832000 1.03792000 1.03837000 1.03835114 0.00038725 444 1518613200 2018.02.14 13:00 1.03832000 1.03774000 1.03762000 1.03835000 1.03829293 0.00040971 582 1518614100 2018.02.14 13:15 1.03772000 1.03757000 1.03752000 1.03779000 1.03822408 0.00040450 519 1518615000 2018.02.14 13:30 1.03759000 1.03754000 1.03734000 1.03767000 1.03815893 0.00043191 548 1518615900 2018.02.14 13:45 1.03756000 1.03727000 1.03717000 1.03759000 1.03807427 0.00047836 478 1518616800 2018.02.14 14:00 1.03727000 1.03742000 1.03717000 1.03757000 1.03801196 0.00047046 529 1518617700 2018.02.14 14:15 1.03742000 1.03752000 1.03739000 1.03774000 1.03796511 0.00045711 374 1518618600 2018.02.14 14:30 1.03753000 1.03746000 1.03728000 1.03757000 1.03791700 0.00042403 420 1518619500 2018.02.14 14:45 1.03745000 1.03767000 1.03745000 1.03788000 1.03789348 0.00041408 619 1518620400 2018.02.14 15:00 1.03763000 1.03697000 1.03697000 1.03772000 1.03780553 0.00045568 796 1518621300 2018.02.14 15:15 1.03697000 1.03521000 1.03520000 1.03697000 1.03755833 0.00073532 1237 1518622200 2018.02.14 15:30 1.03521000 1.03066000 1.03031000 1.03607000 1.03690135 0.00174227 5743 1518623100 2018.02.14 15:45 1.03064000 1.03131000 1.02957000 1.03168000 1.03636884 0.00218479 3075 1518624000 2018.02.14 16:00 1.03131000 1.03227000 1.03082000 1.03296000 1.03597847 0.00239282 3554 1518624900 2018.02.14 16:15 1.03232000 1.03212000 1.03122000 1.03232000 1.03561100 0.00256403 2405 1518625800 2018.02.14 16:30 1.03202000 1.03252000 1.03202000 1.03300000 1.03531662 0.00267839 3588 1518626700 2018.02.14 16:45 1.03252000 1.03264000 1.03232000 1.03398000 1.03506170 0.00273810 2747 1518627600 2018.02.14 17:00 1.03267000 1.03527000 1.03261000 1.03633000 1.03508154 0.00265572 5061 1518628500 2018.02.14 17:15 1.03527000 1.03642000 1.03507000 1.03762000 1.03520901 0.00257409 3816 1518629400 2018.02.14 17:30 1.03642000 1.03812000 1.03642000 1.03956000 1.03548625 0.00255767 4748 1518630300 2018.02.14 17:45 1.03812000 1.03796000 1.03762000 1.03918000 1.03572185 0.00254088 3523 1518631200 2018.02.14 18:00 1.03797000 1.03742000 1.03717000 1.03846000 1.03588357 0.00254418 3082 1518632100 2018.02.14 18:15 1.03742000 1.03772000 1.03727000 1.03796000 1.03605847 0.00257643 2065 1518633000 2018.02.14 18:30 1.03767000 1.03818000 1.03732000 1.03822000 1.03626052 0.00264135 2014 1518633900 2018.02.14 18:45 1.03813000 1.03717000 1.03717000 1.03827000 1.03634714 0.00266248 1977 1518634800 2018.02.14 19:00 1.03717000 1.03773000 1.03717000 1.03798000 1.03647884 0.00270860 1560 1518635700 2018.02.14 19:15 1.03775000 1.03827000 1.03748000 1.03835000 1.03664943 0.00278444 1355 1518636600 2018.02.14 19:30 1.03826000 1.03877000 1.03817000 1.03897000 1.03685139 0.00289159 1000 1518637500 2018.02.14 19:45 1.03877000 1.03897000 1.03867000 1.03927000 1.03705316 0.00300387 1241 1518638400 2018.02.14 20:00 1.03897000 1.03916000 1.03887000 1.03932000 1.03725381 0.00312251 887 1518639300 2018.02.14 20:15 1.03918000 1.03998000 1.03910000 1.04046000 1.03751345 0.00324996 1892 1518640200 2018.02.14 20:30 1.03999000 1.04017000 1.03977000 1.04027000 1.03776645 0.00301472 1203 1518641100 2018.02.14 20:45 1.04017000 1.04007000 1.03997000 1.04037000 1.03798584 0.00276290 883 1518642000 2018.02.14 21:00 1.04007000 1.04048000 1.03997000 1.04057000 1.03822338 0.00257270 865 1518642900 2018.02.14 21:15 1.04043000 1.03990000 1.03980000 1.04046000 1.03838306 0.00224561 949 1518643800 2018.02.14 21:30 1.03992000 1.04002000 1.03972000 1.04024000 1.03853896 0.00187958 972 1518644700 2018.02.14 21:45 1.04002000 1.04072000 1.03992000 1.04095000 1.03874667 0.00142765 822 1518645600 2018.02.14 22:00 1.04073000 1.04102000 1.04057000 1.04116000 1.03896318 0.00129123 527 1518646500 2018.02.14 22:15 1.04107000 1.04134000 1.04097000 1.04164000 1.03918954 0.00126063 547 1518647400 2018.02.14 22:30 1.04134000 1.04142000 1.04122000 1.04178000 1.03940197 0.00133002 891 1518648300 2018.02.14 22:45 1.04142000 1.04227000 1.04132000 1.04227000 1.03967511 0.00144084 562 1518649200 2018.02.14 23:00 1.04231000 1.04242000 1.04203000 1.04259000 1.03993653 0.00148568 318 1518650100 2018.02.14 23:15 1.04242000 1.04237000 1.04232000 1.04262000 1.04016829 0.00150732 132 1518651000 2018.02.14 23:30 1.04237000 1.04122000 1.04122000 1.04242000 1.04026845 0.00146241 221 1518651900 2018.02.14 23:45 1.04122000 1.04132000 1.04117000 1.04147000 1.04036860 0.00130437 119 1518652800 2018.02.15 00:00 1.04127000 1.04152000 1.04112000 1.04172000 1.04047826 0.00117784 86 1518653700 2018.02.15 00:15 1.04147000 1.04152000 1.04142000 1.04192000 1.04057747 0.00107566 52 1518654600 2018.02.15 00:30 1.04162000 1.04142000 1.04137000 1.04167000 1.04065771 0.00099469 77 1518655500 2018.02.15 00:45 1.04142000 1.04097000 1.03985000 1.04152000 1.04068745 0.00091348 166 1518656400 2018.02.15 01:00 1.04097000 1.04088000 1.04047000 1.04127000 1.04070579 0.00084061 1068 1518657300 2018.02.15 01:15 1.04086000 1.04028000 1.04015000 1.04086000 1.04066524 0.00084868 440 1518658200 2018.02.15 01:30 1.04028000 1.04099000 1.04025000 1.04117000 1.04069617 0.00082877 502 1518659100 2018.02.15 01:45 1.04100000 1.04147000 1.04094000 1.04170000 1.04076987 0.00079478 536 1518660000 2018.02.15 02:00 1.04144000 1.04195000 1.04127000 1.04203000 1.04088226 0.00077563 951 1518660900 2018.02.15 02:15 1.04194000 1.04106000 1.04106000 1.04246000 1.04089919 0.00073537 1181 1518661800 2018.02.15 02:30 1.04097000 1.04121000 1.03881000 1.04251000 1.04092879 0.00069285 2445 1518662700 2018.02.15 02:45 1.04121000 1.04200000 1.04079000 1.04216000 1.04103081 0.00066549 1261 1518663600 2018.02.15 03:00 1.04200000 1.04200000 1.04182000 1.04260000 1.04112311 0.00064432 1208 1518664500 2018.02.15 03:15 1.04199000 1.04305000 1.04174000 1.04349000 1.04130663 0.00068499 1811 1518665400 2018.02.15 03:30 1.04306000 1.04292000 1.04262000 1.04344000 1.04146028 0.00072060 1864 1518666300 2018.02.15 03:45 1.04292000 1.04257000 1.04242000 1.04314000 1.04156597 0.00071947 1017 1518667200 2018.02.15 04:00 1.04255000 1.04213000 1.04197000 1.04255000 1.04161969 0.00070124 872 1518668100 2018.02.15 04:15 1.04213000 1.04199000 1.04182000 1.04236000 1.04165495 0.00068660 629 1518669000 2018.02.15 04:30 1.04199000 1.04194000 1.04159000 1.04230000 1.04168210 0.00068302 1321 1518669900 2018.02.15 04:45 1.04194000 1.04139000 1.04107000 1.04194000 1.04165428 0.00068113 798 1518670800 2018.02.15 05:00 1.04139000 1.04156000 1.04132000 1.04193000 1.04164530 0.00068099 951 1518671700 2018.02.15 05:15 1.04156000 1.04122000 1.04083000 1.04160000 1.04160480 0.00068850 1045 1518672600 2018.02.15 05:30 1.04126000 1.04152000 1.04102000 1.04167000 1.04159672 0.00068816 668 1518673500 2018.02.15 05:45 1.04152000 1.04167000 1.04137000 1.04175000 1.04160370 0.00067301 570 1518674400 2018.02.15 06:00 1.04167000 1.04268000 1.04148000 1.04280000 1.04170621 0.00067752 834 1518675300 2018.02.15 06:15 1.04270000 1.04284000 1.04229000 1.04292000 1.04181419 0.00062425 707 1518676200 2018.02.15 06:30 1.04282000 1.04177000 1.04172000 1.04282000 1.04180998 0.00059746 692 1518677100 2018.02.15 06:45 1.04177000 1.04147000 1.04142000 1.04189000 1.04177760 0.00060570 560 1518678000 2018.02.15 07:00 1.04147000 1.04173000 1.04132000 1.04183000 1.04177307 0.00060577 601 1518678900 2018.02.15 07:15 1.04173000 1.04152000 1.04129000 1.04184000 1.04174896 0.00059522 574 1518679800 2018.02.15 07:30 1.04149000 1.04167000 1.04127000 1.04184000 1.04174144 0.00058620 439 1518680700 2018.02.15 07:45 1.04167000 1.04174000 1.04152000 1.04214000 1.04174131 0.00058340 640 1518681600 2018.02.15 08:00 1.04172000 1.04187000 1.04172000 1.04237000 1.04175356 0.00057668 889 1518682500 2018.02.15 08:15 1.04187000 1.04222000 1.04187000 1.04264000 1.04179799 0.00049649 940 1518683400 2018.02.15 08:30 1.04222000 1.04278000 1.04217000 1.04285000 1.04189151 0.00046778 750 1518684300 2018.02.15 08:45 1.04277000 1.04269000 1.04237000 1.04313000 1.04196756 0.00047868 858 1518685200 2018.02.15 09:00 1.04271000 1.04323000 1.04267000 1.04343000 1.04208779 0.00056583 1485 1518686100 2018.02.15 09:15 1.04323000 1.04342000 1.04283000 1.04412000 1.04221467 0.00065955 2267 1518687000 2018.02.15 09:30 1.04342000 1.04371000 1.04336000 1.04388000 1.04235708 0.00076551 2124 1518687900 2018.02.15 09:45 1.04372000 1.04399000 1.04337000 1.04407000 1.04251260 0.00085170 2440 1518688800 2018.02.15 10:00 1.04401000 1.04402000 1.04356000 1.04459000 1.04265616 0.00092196 2217 1518689700 2018.02.15 10:15 1.04402000 1.04437000 1.04393000 1.04438000 1.04281938 0.00097802 1453 1518690600 2018.02.15 10:30 1.04439000 1.04442000 1.04400000 1.04460000 1.04297182 0.00103089 1092 1518691500 2018.02.15 10:45 1.04439000 1.04382000 1.04352000 1.04445000 1.04305260 0.00102400 1322 1518692400 2018.02.15 11:00 1.04380000 1.04347000 1.04322000 1.04384000 1.04309235 0.00103393 924 1518693300 2018.02.15 11:15 1.04347000 1.04323000 1.04322000 1.04372000 1.04310546 0.00103592 750 1518694200 2018.02.15 11:30 1.04327000 1.04322000 1.04267000 1.04343000 1.04311637 0.00099427 849 1518695100 2018.02.15 11:45 1.04322000 1.04302000 1.04277000 1.04343000 1.04310719 0.00092281 748 1518696000 2018.02.15 12:00 1.04302000 1.04274000 1.04247000 1.04307000 1.04307222 0.00087249 687 1518696900 2018.02.15 12:15 1.04274000 1.04290000 1.04257000 1.04292000 1.04305582 0.00080268 616 1518697800 2018.02.15 12:30 1.04288000 1.04241000 1.04237000 1.04296000 1.04299431 0.00076561 776 1518698700 2018.02.15 12:45 1.04241000 1.04203000 1.04202000 1.04247000 1.04290247 0.00077211 725 1518699600 2018.02.15 13:00 1.04204000 1.04132000 1.04127000 1.04227000 1.04275176 0.00087496 610 1518700500 2018.02.15 13:15 1.04132000 1.04032000 1.04027000 1.04137000 1.04252017 0.00111418 1249 1518701400 2018.02.15 13:30 1.04027000 1.04077000 1.03992000 1.04080000 1.04235348 0.00125057 1265 1518702300 2018.02.15 13:45 1.04077000 1.04032000 1.04007000 1.04077000 1.04215982 0.00141054 1154 1518703200 2018.02.15 14:00 1.04032000 1.04004000 1.03997000 1.04054000 1.04195793 0.00155133 1040 1518704100 2018.02.15 14:15 1.04007000 1.03980000 1.03942000 1.04023000 1.04175241 0.00167211 970 1518705000 2018.02.15 14:30 1.03981000 1.03983000 1.03922000 1.03988000 1.04156933 0.00173894 1020 1518705900 2018.02.15 14:45 1.03983000 1.03967000 1.03952000 1.04000000 1.04138844 0.00176945 884 1518706800 2018.02.15 15:00 1.03967000 1.03969000 1.03948000 1.04001000 1.04122668 0.00176372 1099 1518707700 2018.02.15 15:15 1.03969000 1.03851000 1.03851000 1.04004000 1.04096795 0.00179824 1129 1518708600 2018.02.15 15:30 1.03851000 1.03972000 1.03826000 1.03982000 1.04084910 0.00167888 1509 1518709500 2018.02.15 15:45 1.03972000 1.03927000 1.03907000 1.03990000 1.04069871 0.00161378 954 1518710400 2018.02.15 16:00 1.03927000 1.03932000 1.03897000 1.03977000 1.04056740 0.00154503 1193 1518711300 2018.02.15 16:15 1.03932000 1.03957000 1.03932000 1.03986000 1.04047241 0.00145639 1143 1518712200 2018.02.15 16:30 1.03957000 1.03947000 1.03902000 1.03962000 1.04037694 0.00134726 1840 1518713100 2018.02.15 16:45 1.03947000 1.03989000 1.03937000 1.04048000 1.04033057 0.00121658 1685 1518714000 2018.02.15 17:00 1.03990000 1.03838000 1.03837000 1.04021000 1.04014480 0.00116264 3128 1518714900 2018.02.15 17:15 1.03838000 1.03857000 1.03797000 1.03876000 1.03999482 0.00102895 2347 1518715800 2018.02.15 17:30 1.03856000 1.03683000 1.03673000 1.03864000 1.03969341 0.00107727 2420 1518716700 2018.02.15 17:45 1.03685000 1.03597000 1.03597000 1.03728000 1.03933880 0.00121332 3235 1518717600 2018.02.15 18:00 1.03597000 1.03627000 1.03555000 1.03673000 1.03904653 0.00130335 2991 1518718500 2018.02.15 18:15 1.03627000 1.03657000 1.03592000 1.03666000 1.03881067 0.00138624 1538 1518719400 2018.02.15 18:30 1.03657000 1.03682000 1.03642000 1.03703000 1.03862108 0.00138978 1343 1518720300 2018.02.15 18:45 1.03682000 1.03718000 1.03679000 1.03722000 1.03848384 0.00137674 1175 1518721200 2018.02.15 19:00 1.03719000 1.03680000 1.03672000 1.03735000 1.03832347 0.00138456 1015 1518722100 2018.02.15 19:15 1.03680000 1.03669000 1.03632000 1.03689000 1.03816790 0.00139394 1260 1518723000 2018.02.15 19:30 1.03668000 1.03727000 1.03668000 1.03757000 1.03808239 0.00135827 810 1518723900 2018.02.15 19:45 1.03727000 1.03768000 1.03712000 1.03784000 1.03804407 0.00131298 807 1518724800 2018.02.15 20:00 1.03768000 1.03796000 1.03752000 1.03810000 1.03803606 0.00125983 907 1518725700 2018.02.15 20:15 1.03794000 1.03767000 1.03762000 1.03799000 1.03800120 0.00125460 682 1518726600 2018.02.15 20:30 1.03768000 1.03768000 1.03739000 1.03792000 1.03797061 0.00119149 693 1518727500 2018.02.15 20:45 1.03767000 1.03792000 1.03757000 1.03797000 1.03796579 0.00115457 482 1518728400 2018.02.15 21:00 1.03792000 1.03842000 1.03777000 1.03853000 1.03800905 0.00113057 509 1518729300 2018.02.15 21:15 1.03847000 1.03877000 1.03832000 1.03877000 1.03808152 0.00111534 325 1518730200 2018.02.15 21:30 1.03878000 1.03858000 1.03839000 1.03887000 1.03812899 0.00109926 533 1518731100 2018.02.15 21:45 1.03858000 1.03868000 1.03833000 1.03877000 1.03818147 0.00106468 512 1518732000 2018.02.15 22:00 1.03870000 1.03902000 1.03849000 1.03920000 1.03826133 0.00112746 454 1518732900 2018.02.15 22:15 1.03902000 1.03907000 1.03882000 1.03920000 1.03833835 0.00118661 196 1518733800 2018.02.15 22:30 1.03907000 1.03902000 1.03867000 1.03927000 1.03840326 0.00118506 305 1518734700 2018.02.15 22:45 1.03904000 1.03916000 1.03892000 1.03927000 1.03847533 0.00110465 359 1518735600 2018.02.15 23:00 1.03916000 1.03928000 1.03890000 1.03932000 1.03855197 0.00104227 210 1518736500 2018.02.15 23:15 1.03920000 1.03914000 1.03888000 1.03932000 1.03860797 0.00097798 96 1518737400 2018.02.15 23:30 1.03907000 1.03937000 1.03903000 1.03952000 1.03868055 0.00093821 163 1518738300 2018.02.15 23:45 1.03932000 1.03987000 1.03927000 1.03987000 1.03879383 0.00095615 117 1518739200 2018.02.16 00:00 1.03997000 1.03872000 1.03853000 1.04002000 1.03878680 0.00084358 66 1518740100 2018.02.16 00:15 1.03872000 1.03917000 1.03862000 1.03917000 1.03882329 0.00071587 63 1518741000 2018.02.16 00:30 1.03912000 1.03912000 1.03892000 1.03982000 1.03885155 0.00063494 138 1518741900 2018.02.16 00:45 1.03912000 1.03927000 1.03912000 1.03951000 1.03889140 0.00059111 301 1518742800 2018.02.16 01:00 1.03933000 1.03932000 1.03897000 1.03972000 1.03893222 0.00056502 324 1518743700 2018.02.16 01:15 1.03934000 1.03918000 1.03907000 1.03942000 1.03895582 0.00049289 160 1518744600 2018.02.16 01:30 1.03918000 1.03971000 1.03918000 1.03987000 1.03902765 0.00042794 347 1518745500 2018.02.16 01:45 1.03968000 1.03917000 1.03909000 1.03977000 1.03904120 0.00034781 282 1518746400 2018.02.16 02:00 1.03912000 1.03904000 1.03890000 1.03954000 1.03904109 0.00031890 676 1518747300 2018.02.16 02:15 1.03907000 1.03917000 1.03892000 1.03922000 1.03905337 0.00031025 356 1518748200 2018.02.16 02:30 1.03917000 1.03907000 1.03907000 1.03938000 1.03905495 0.00029099 265 1518749100 2018.02.16 02:45 1.03912000 1.03902000 1.03882000 1.03941000 1.03905162 0.00028044 540 1518750000 2018.02.16 03:00 1.03897000 1.03888000 1.03882000 1.03920000 1.03903528 0.00029117 442 1518750900 2018.02.16 03:15 1.03887000 1.03869000 1.03856000 1.03903000 1.03900239 0.00031706 471 1518751800 2018.02.16 03:30 1.03872000 1.03838000 1.03832000 1.03881000 1.03894312 0.00037322 343 1518752700 2018.02.16 03:45 1.03837000 1.03902000 1.03822000 1.03912000 1.03895044 0.00036682 535 1518753600 2018.02.16 04:00 1.03903000 1.03917000 1.03867000 1.03927000 1.03897135 0.00035315 534 1518754500 2018.02.16 04:15 1.03915000 1.03962000 1.03882000 1.03962000 1.03903313 0.00035542 788 1518755400 2018.02.16 04:30 1.03962000 1.03937000 1.03927000 1.03979000 1.03906521 0.00034638 952 1518756300 2018.02.16 04:45 1.03937000 1.03989000 1.03917000 1.03998000 1.03914376 0.00033855 761 1518757200 2018.02.16 05:00 1.03991000 1.03939000 1.03917000 1.03992000 1.03916721 0.00032772 536 1518758100 2018.02.16 05:15 1.03937000 1.03947000 1.03922000 1.03953000 1.03919605 0.00033327 389 1518759000 2018.02.16 05:30 1.03947000 1.03977000 1.03942000 1.03997000 1.03925071 0.00035571 402 1518759900 2018.02.16 05:45 1.03977000 1.04002000 1.03967000 1.04012000 1.03932398 0.00039876 407 1518760800 2018.02.16 06:00 1.04007000 1.04051000 1.03977000 1.04054000 1.03943693 0.00049134 1377 1518761700 2018.02.16 06:15 1.04047000 1.04055000 1.04017000 1.04063000 1.03954294 0.00056576 821 1518762600 2018.02.16 06:30 1.04053000 1.04042000 1.04007000 1.04055000 1.03962647 0.00061873 600 1518763500 2018.02.16 06:45 1.04047000 1.04087000 1.04037000 1.04087000 1.03974490 0.00069994 494 1518764400 2018.02.16 07:00 1.04087000 1.04067000 1.04062000 1.04112000 1.03983300 0.00073594 473 1518765300 2018.02.16 07:15 1.04069000 1.04117000 1.04067000 1.04135000 1.03996034 0.00081223 443 1518766200 2018.02.16 07:30 1.04113000 1.04102000 1.04077000 1.04118000 1.04006126 0.00084840 604 1518767100 2018.02.16 07:45 1.04102000 1.04132000 1.04092000 1.04155000 1.04018114 0.00089187 580 1518768000 2018.02.16 08:00 1.04132000 1.04141000 1.04102000 1.04141000 1.04029817 0.00091315 572 1518768900 2018.02.16 08:15 1.04142000 1.04197000 1.04124000 1.04212000 1.04045739 0.00094907 393 1518769800 2018.02.16 08:30 1.04194000 1.04223000 1.04182000 1.04235000 1.04062621 0.00094462 354 1518770700 2018.02.16 08:45 1.04222000 1.04172000 1.04172000 1.04222000 1.04073038 0.00092436 374 1518771600 2018.02.16 09:00 1.04172000 1.04204000 1.04127000 1.04214000 1.04085511 0.00092125 811 1518772500 2018.02.16 09:15 1.04202000 1.04162000 1.04147000 1.04210000 1.04092796 0.00090508 589 1518773400 2018.02.16 09:30 1.04164000 1.04296000 1.04159000 1.04302000 1.04112148 0.00096582 878 1518774300 2018.02.16 09:45 1.04297000 1.04257000 1.04222000 1.04300000 1.04125944 0.00099548 811 1518775200 2018.02.16 10:00 1.04259000 1.04347000 1.04252000 1.04350000 1.04146997 0.00104520 997 1518776100 2018.02.16 10:15 1.04344000 1.04367000 1.04344000 1.04397000 1.04167949 0.00107991 680 1518777000 2018.02.16 10:30 1.04367000 1.04377000 1.04367000 1.04407000 1.04187859 0.00111098 535 1518777900 2018.02.16 10:45 1.04377000 1.04342000 1.04342000 1.04392000 1.04202539 0.00109760 723 1518778800 2018.02.16 11:00 1.04347000 1.04337000 1.04317000 1.04350000 1.04215345 0.00109550 508 1518779700 2018.02.16 11:15 1.04337000 1.04276000 1.04262000 1.04347000 1.04221122 0.00104732 570 1518780600 2018.02.16 11:30 1.04276000 1.04262000 1.04247000 1.04288000 1.04225015 0.00097194 539 1518781500 2018.02.16 11:45 1.04257000 1.04312000 1.04257000 1.04382000 1.04233299 0.00093723 740 1518782400 2018.02.16 12:00 1.04314000 1.04297000 1.04287000 1.04332000 1.04239366 0.00086527 513 1518783300 2018.02.16 12:15 1.04298000 1.04302000 1.04272000 1.04313000 1.04245331 0.00082344 674 1518784200 2018.02.16 12:30 1.04302000 1.04242000 1.04222000 1.04302000 1.04245014 0.00075925 640 1518785100 2018.02.16 12:45 1.04242000 1.04187000 1.04172000 1.04242000 1.04239489 0.00074470 705 1518786000 2018.02.16 13:00 1.04187000 1.04182000 1.04147000 1.04194000 1.04234014 0.00074550 705 1518786900 2018.02.16 13:15 1.04187000 1.04187000 1.04162000 1.04222000 1.04229536 0.00076884 576 1518787800 2018.02.16 13:30 1.04182000 1.04132000 1.04107000 1.04182000 1.04220247 0.00084108 555 1518788700 2018.02.16 13:45 1.04132000 1.04099000 1.04082000 1.04161000 1.04208700 0.00093306 561 1518789600 2018.02.16 14:00 1.04098000 1.04124000 1.04077000 1.04132000 1.04200633 0.00099324 703 1518790500 2018.02.16 14:15 1.04122000 1.04142000 1.04107000 1.04165000 1.04195049 0.00102871 955 1518791400 2018.02.16 14:30 1.04142000 1.04147000 1.04127000 1.04167000 1.04190473 0.00103318 646 1518792300 2018.02.16 14:45 1.04142000 1.04143000 1.04102000 1.04157000 1.04185952 0.00105053 816 1518793200 2018.02.16 15:00 1.04142000 1.04067000 1.04037000 1.04144000 1.04174623 0.00107178 934 1518794100 2018.02.16 15:15 1.04070000 1.04050000 1.04037000 1.04092000 1.04162754 0.00106781 884 1518795000 2018.02.16 15:30 1.04040000 1.03937000 1.03927000 1.04066000 1.04141254 0.00114970 1656 1518795900 2018.02.16 15:45 1.03937000 1.03907000 1.03907000 1.03964000 1.04118944 0.00124802 1228 1518796800 2018.02.16 16:00 1.03907000 1.03892000 1.03882000 1.03947000 1.04097330 0.00131677 1513 1518797700 2018.02.16 16:15 1.03892000 1.03822000 1.03817000 1.03897000 1.04071108 0.00146615 1176 1518798600 2018.02.16 16:30 1.03827000 1.03833000 1.03802000 1.03857000 1.04048431 0.00156021 2161 1518799500 2018.02.16 16:45 1.03832000 1.03788000 1.03777000 1.03861000 1.04023628 0.00161690 1793 1518800400 2018.02.16 17:00 1.03791000 1.03783000 1.03693000 1.03791000 1.04000711 0.00164190 2156 1518801300 2018.02.16 17:15 1.03782000 1.03843000 1.03782000 1.03856000 1.03985691 0.00156936 1437 1518802200 2018.02.16 17:30 1.03846000 1.03877000 1.03832000 1.03897000 1.03975340 0.00149951 1514 1518803100 2018.02.16 17:45 1.03876000 1.03852000 1.03832000 1.03885000 1.03963593 0.00146617 1726 1518804000 2018.02.16 18:00 1.03852000 1.03941000 1.03832000 1.03952000 1.03961441 0.00138582 1869 1518804900 2018.02.16 18:15 1.03942000 1.03908000 1.03902000 1.03960000 1.03956352 0.00129844 1318 1518805800 2018.02.16 18:30 1.03909000 1.03892000 1.03882000 1.03933000 1.03950223 0.00124549 921 1518806700 2018.02.16 18:45 1.03892000 1.03840000 1.03837000 1.03906000 1.03939725 0.00122049 1011 1518807600 2018.02.16 19:00 1.03840000 1.03807000 1.03802000 1.03848000 1.03927085 0.00117600 744 1518808500 2018.02.16 19:15 1.03807000 1.03847000 1.03807000 1.03852000 1.03919458 0.00107798 444 1518809400 2018.02.16 19:30 1.03852000 1.03842000 1.03832000 1.03867000 1.03912081 0.00094888 408 1518810300 2018.02.16 19:45 1.03842000 1.03819000 1.03797000 1.03854000 1.03903216 0.00078953 516 1518811200 2018.02.16 20:00 1.03822000 1.03787000 1.03779000 1.03831000 1.03892148 0.00069337 493 1518812100 2018.02.16 20:15 1.03787000 1.03767000 1.03757000 1.03797000 1.03880229 0.00058849 621 1518813000 2018.02.16 20:30 1.03767000 1.03742000 1.03727000 1.03787000 1.03867064 0.00057940 675 1518813900 2018.02.16 20:45 1.03737000 1.03700000 1.03677000 1.03742000 1.03851153 0.00060974 846 1518814800 2018.02.16 21:00 1.03699000 1.03637000 1.03632000 1.03707000 1.03830758 0.00070170 1049 1518815700 2018.02.16 21:15 1.03642000 1.03692000 1.03637000 1.03692000 1.03817543 0.00074194 905 1518816600 2018.02.16 21:30 1.03692000 1.03672000 1.03662000 1.03707000 1.03803682 0.00079420 593 1518817500 2018.02.16 21:45 1.03672000 1.03704000 1.03667000 1.03712000 1.03794188 0.00082260 546 1518818400 2018.02.16 22:00 1.03706000 1.03732000 1.03672000 1.03737000 1.03788265 0.00083661 578 1518819300 2018.02.16 22:15 1.03737000 1.03747000 1.03717000 1.03757000 1.03784335 0.00083460 334 1518820200 2018.02.16 22:30 1.03747000 1.03732000 1.03732000 1.03772000 1.03779351 0.00081760 348 1518821100 2018.02.16 22:45 1.03732000 1.03722000 1.03712000 1.03742000 1.03773889 0.00081142 248 1518822000 2018.02.16 23:00 1.03722000 1.03792000 1.03722000 1.03797000 1.03775614 0.00072275 215 1518822900 2018.02.16 23:15 1.03792000 1.03772000 1.03757000 1.03797000 1.03775270 0.00065871 92 1518823800 2018.02.16 23:30 1.03772000 1.03752000 1.03752000 1.03782000 1.03773054 0.00060008 103 1518824700 2018.02.16 23:45 1.03747000 1.03767000 1.03722000 1.03777000 1.03772477 0.00057916 71 1518998400 2018.02.19 00:00 1.03657000 1.03672000 1.03657000 1.03687000 1.03762908 0.00057985 30 1518999300 2018.02.19 00:15 1.03688000 1.03727000 1.03688000 1.03727000 1.03759488 0.00054040 18 1519000200 2018.02.19 00:30 1.03737000 1.03732000 1.03727000 1.03737000 1.03756870 0.00049877 7 1519001100 2018.02.19 00:45 1.03742000 1.03697000 1.03672000 1.03747000 1.03751168 0.00046569 46 1519002000 2018.02.19 01:00 1.03694000 1.03789000 1.03694000 1.03792000 1.03754771 0.00048587 322 1519002900 2018.02.19 01:15 1.03787000 1.03779000 1.03747000 1.03794000 1.03757079 0.00050116 195 1519003800 2018.02.19 01:30 1.03776000 1.03792000 1.03769000 1.03798000 1.03760405 0.00052435 148 1519004700 2018.02.19 01:45 1.03791000 1.03784000 1.03777000 1.03811000 1.03762652 0.00052112 406 1519005600 2018.02.19 02:00 1.03785000 1.03794000 1.03757000 1.03806000 1.03765637 0.00045876 831 1519006500 2018.02.19 02:15 1.03793000 1.03791000 1.03782000 1.03840000 1.03768053 0.00044264 986 1519007400 2018.02.19 02:30 1.03792000 1.03839000 1.03783000 1.03849000 1.03774810 0.00044282 823 1519008300 2018.02.19 02:45 1.03837000 1.03862000 1.03825000 1.03919000 1.03783114 0.00048413 962 1519009200 2018.02.19 03:00 1.03862000 1.03862000 1.03819000 1.03864000 1.03790627 0.00052676 697 1519010100 2018.02.19 03:15 1.03861000 1.03882000 1.03849000 1.03922000 1.03799329 0.00058403 886 1519011000 2018.02.19 03:30 1.03882000 1.03924000 1.03857000 1.03928000 1.03811202 0.00066376 623 1519011900 2018.02.19 03:45 1.03922000 1.03968000 1.03897000 1.03975000 1.03826135 0.00076349 973 1519012800 2018.02.19 04:00 1.03968000 1.03963000 1.03905000 1.03968000 1.03839170 0.00085824 718 1519013700 2018.02.19 04:15 1.03962000 1.03971000 1.03957000 1.03982000 1.03851725 0.00093352 380 1519014600 2018.02.19 04:30 1.03972000 1.03987000 1.03972000 1.03992000 1.03864609 0.00099405 354 1519015500 2018.02.19 04:45 1.03986000 1.03992000 1.03986000 1.04022000 1.03876741 0.00104653 274 1519016400 2018.02.19 05:00 1.03990000 1.03942000 1.03932000 1.03992000 1.03882956 0.00096914 371 1519017300 2018.02.19 05:15 1.03942000 1.03947000 1.03932000 1.03957000 1.03889056 0.00092949 275 1519018200 2018.02.19 05:30 1.03947000 1.03917000 1.03912000 1.03952000 1.03891717 0.00086786 362 1519019100 2018.02.19 05:45 1.03918000 1.03927000 1.03897000 1.03932000 1.03895077 0.00075834 365 1519020000 2018.02.19 06:00 1.03927000 1.03902000 1.03897000 1.03934000 1.03895737 0.00072083 456 1519020900 2018.02.19 06:15 1.03900000 1.03902000 1.03897000 1.03929000 1.03896333 0.00067194 385 1519021800 2018.02.19 06:30 1.03902000 1.03862000 1.03847000 1.03932000 1.03893063 0.00063798 573 1519022700 2018.02.19 06:45 1.03862000 1.03912000 1.03857000 1.03912000 1.03894867 0.00058697 432 1519023600 2018.02.19 07:00 1.03910000 1.03932000 1.03902000 1.03944000 1.03898403 0.00053678 422 1519024500 2018.02.19 07:15 1.03927000 1.03922000 1.03892000 1.03936000 1.03900651 0.00047297 439 1519025400 2018.02.19 07:30 1.03917000 1.03872000 1.03857000 1.03917000 1.03897922 0.00047054 686 1519026300 2018.02.19 07:45 1.03872000 1.03867000 1.03852000 1.03887000 1.03894977 0.00048495 466 1519027200 2018.02.19 08:00 1.03867000 1.03912000 1.03853000 1.03917000 1.03896598 0.00047081 714 1519028100 2018.02.19 08:15 1.03912000 1.03873000 1.03862000 1.03927000 1.03894351 0.00048633 711 1519029000 2018.02.19 08:30 1.03877000 1.03885000 1.03867000 1.03906000 1.03893460 0.00048754 512 1519029900 2018.02.19 08:45 1.03887000 1.03852000 1.03839000 1.03888000 1.03889512 0.00048849 658 1519030800 2018.02.19 09:00 1.03852000 1.03892000 1.03842000 1.03918000 1.03889749 0.00045883 554 1519031700 2018.02.19 09:15 1.03892000 1.03773000 1.03762000 1.03898000 1.03878630 0.00053722 1141 1519032600 2018.02.19 09:30 1.03775000 1.03780000 1.03747000 1.03792000 1.03869236 0.00056092 587 1519033500 2018.02.19 09:45 1.03782000 1.03836000 1.03767000 1.03836000 1.03866071 0.00050596 646 1519034400 2018.02.19 10:00 1.03833000 1.03937000 1.03820000 1.03949000 1.03872826 0.00048082 682 1519035300 2018.02.19 10:15 1.03937000 1.03858000 1.03849000 1.03945000 1.03871414 0.00045517 815 1519036200 2018.02.19 10:30 1.03862000 1.03872000 1.03817000 1.03872000 1.03871470 0.00044353 279 1519037100 2018.02.19 10:45 1.03872000 1.03882000 1.03867000 1.03915000 1.03872473 0.00042546 410 1519038000 2018.02.19 11:00 1.03882000 1.03927000 1.03877000 1.03932000 1.03877666 0.00043486 481 1519038900 2018.02.19 11:15 1.03927000 1.04004000 1.03927000 1.04007000 1.03889698 0.00051845 467 1519039800 2018.02.19 11:30 1.04004000 1.04038000 1.04002000 1.04038000 1.03903822 0.00062477 489 1519040700 2018.02.19 11:45 1.04038000 1.04018000 1.03992000 1.04038000 1.03914696 0.00069478 431 1519041600 2018.02.19 12:00 1.04017000 1.04012000 1.04002000 1.04051000 1.03923963 0.00075052 449 1519042500 2018.02.19 12:15 1.04012000 1.04022000 1.03997000 1.04039000 1.03933300 0.00080890 337 1519043400 2018.02.19 12:30 1.04022000 1.04023000 1.04002000 1.04027000 1.03941843 0.00084705 342 1519044300 2018.02.19 12:45 1.04020000 1.04047000 1.04017000 1.04057000 1.03951858 0.00089121 520 1519045200 2018.02.19 13:00 1.04049000 1.04022000 1.04007000 1.04062000 1.03958538 0.00092071 315 1519046100 2018.02.19 13:15 1.04018000 1.04017000 1.03992000 1.04018000 1.03964106 0.00092612 241 1519047000 2018.02.19 13:30 1.04017000 1.04017000 1.04012000 1.04049000 1.03969143 0.00093046 300 1519047900 2018.02.19 13:45 1.04017000 1.04033000 1.04012000 1.04061000 1.03975225 0.00091864 326 1519048800 2018.02.19 14:00 1.04035000 1.04012000 1.04012000 1.04050000 1.03978727 0.00091125 254 1519049700 2018.02.19 14:15 1.04012000 1.03977000 1.03977000 1.04017000 1.03978563 0.00078637 304 1519050600 2018.02.19 14:30 1.03977000 1.03962000 1.03947000 1.03982000 1.03976985 0.00064961 297 1519051500 2018.02.19 14:45 1.03967000 1.03952000 1.03932000 1.03972000 1.03974606 0.00057315 444 1519052400 2018.02.19 15:00 1.03957000 1.03942000 1.03922000 1.03962000 1.03971500 0.00057637 432 1519053300 2018.02.19 15:15 1.03939000 1.03912000 1.03907000 1.03953000 1.03965834 0.00055090 384 1519054200 2018.02.19 15:30 1.03912000 1.03903000 1.03882000 1.03934000 1.03959850 0.00055412 643 1519055100 2018.02.19 15:45 1.03907000 1.03837000 1.03822000 1.03912000 1.03948150 0.00064966 1524 1519056000 2018.02.19 16:00 1.03832000 1.03884000 1.03827000 1.03892000 1.03942040 0.00069651 600 1519056900 2018.02.19 16:15 1.03882000 1.03872000 1.03842000 1.03888000 1.03935370 0.00073417 365 1519057800 2018.02.19 16:30 1.03875000 1.03850000 1.03828000 1.03882000 1.03927239 0.00076073 494 1519058700 2018.02.19 16:45 1.03848000 1.03886000 1.03848000 1.03897000 1.03923312 0.00075670 615 1519059600 2018.02.19 17:00 1.03887000 1.03872000 1.03871000 1.03912000 1.03918425 0.00075958 624 1519060500 2018.02.19 17:15 1.03877000 1.03857000 1.03832000 1.03877000 1.03912575 0.00075852 573 1519061400 2018.02.19 17:30 1.03862000 1.03864000 1.03812000 1.03877000 1.03907949 0.00074156 547 1519062300 2018.02.19 17:45 1.03865000 1.03905000 1.03852000 1.03907000 1.03907668 0.00067413 800 1519063200 2018.02.19 18:00 1.03907000 1.03907000 1.03882000 1.03928000 1.03907604 0.00062393 578 1519064100 2018.02.19 18:15 1.03902000 1.03902000 1.03902000 1.03932000 1.03907071 0.00057504 327 1519065000 2018.02.19 18:30 1.03907000 1.03897000 1.03892000 1.03917000 1.03906111 0.00052121 171 1519065900 2018.02.19 18:45 1.03897000 1.03942000 1.03897000 1.03957000 1.03909529 0.00044534 192 1519066800 2018.02.19 19:00 1.03942000 1.03922000 1.03907000 1.03942000 1.03910717 0.00038533 175 1519067700 2018.02.19 19:15 1.03922000 1.03897000 1.03892000 1.03927000 1.03909411 0.00035265 152 1519068600 2018.02.19 19:30 1.03897000 1.03877000 1.03877000 1.03897000 1.03906324 0.00032746 125 1519069500 2018.02.19 19:45 1.03877000 1.03867000 1.03851000 1.03892000 1.03902579 0.00030580 186 1519070400 2018.02.19 20:00 1.03872000 1.03897000 1.03816000 1.03942000 1.03902047 0.00029039 755 1519071300 2018.02.19 20:15 1.03900000 1.03902000 1.03892000 1.03912000 1.03902043 0.00028952 174 1519072200 2018.02.19 20:30 1.03897000 1.03922000 1.03897000 1.03932000 1.03903944 0.00030253 36 1519073100 2018.02.19 20:45 1.03917000 1.03902000 1.03893000 1.03922000 1.03903759 0.00026205 322 1519074000 2018.02.19 21:00 1.03897000 1.03912000 1.03887000 1.03919000 1.03904543 0.00026243 122 1519074900 2018.02.19 21:15 1.03909000 1.03907000 1.03892000 1.03927000 1.03904777 0.00025315 330 1519075800 2018.02.19 21:30 1.03907000 1.03917000 1.03882000 1.03937000 1.03905941 0.00022719 214 1519076700 2018.02.19 21:45 1.03917000 1.03927000 1.03917000 1.03952000 1.03907947 0.00023394 90 1519077600 2018.02.19 22:00 1.03927000 1.03897000 1.03892000 1.03927000 1.03906904 0.00021801 71 1519078500 2018.02.19 22:15 1.03897000 1.03902000 1.03887000 1.03912000 1.03906437 0.00018675 91 1519079400 2018.02.19 22:30 1.03897000 1.03902000 1.03892000 1.03902000 1.03906015 0.00016086 9 1519080300 2018.02.19 22:45 1.03892000 1.03892000 1.03887000 1.03897000 1.03904680 0.00016318 21 1519081200 2018.02.19 23:00 1.03892000 1.03874000 1.03870000 1.03895000 1.03901758 0.00017633 52 1519082100 2018.02.19 23:15 1.03874000 1.03884000 1.03843000 1.03919000 1.03900067 0.00018171 126 1519083000 2018.02.19 23:30 1.03882000 1.03867000 1.03847000 1.03894000 1.03896918 0.00019918 311 1519083900 2018.02.19 23:45 1.03867000 1.03867000 1.03862000 1.03894000 1.03894068 0.00018621 77 1519084800 2018.02.20 00:00 1.03867000 1.03892000 1.03850000 1.03902000 1.03893871 0.00017562 38 1519085700 2018.02.20 00:15 1.03892000 1.03952000 1.03877000 1.03962000 1.03899407 0.00021503 196 1519086600 2018.02.20 00:30 1.03947000 1.03957000 1.03932000 1.03972000 1.03904892 0.00024603 99 1519087500 2018.02.20 00:45 1.03952000 1.03907000 1.03882000 1.03952000 1.03905093 0.00023112 389 1519088400 2018.02.20 01:00 1.03904000 1.03897000 1.03864000 1.03933000 1.03904322 0.00023086 315 1519089300 2018.02.20 01:15 1.03901000 1.03937000 1.03901000 1.03961000 1.03907435 0.00024233 308 1519090200 2018.02.20 01:30 1.03942000 1.03922000 1.03897000 1.03942000 1.03908822 0.00024371 236 1519091100 2018.02.20 01:45 1.03922000 1.03932000 1.03889000 1.03951000 1.03911029 0.00025110 523 1519092000 2018.02.20 02:00 1.03931000 1.03952000 1.03923000 1.04004000 1.03914931 0.00027275 1140 1519092900 2018.02.20 02:15 1.03953000 1.03963000 1.03927000 1.03989000 1.03919509 0.00030068 546 1519093800 2018.02.20 02:30 1.03961000 1.03982000 1.03954000 1.04007000 1.03925461 0.00034426 595 1519094700 2018.02.20 02:45 1.03980000 1.03988000 1.03967000 1.04015000 1.03931417 0.00038747 773 1519095600 2018.02.20 03:00 1.03988000 1.03937000 1.03923000 1.04036000 1.03931949 0.00038155 1203 1519096500 2018.02.20 03:15 1.03937000 1.03886000 1.03852000 1.03945000 1.03927572 0.00037772 1528 1519097400 2018.02.20 03:30 1.03887000 1.03887000 1.03842000 1.03892000 1.03923708 0.00037724 1016 1519098300 2018.02.20 03:45 1.03887000 1.03867000 1.03807000 1.03895000 1.03918308 0.00038674 1215 1519099200 2018.02.20 04:00 1.03867000 1.03902000 1.03852000 1.03905000 1.03916755 0.00037618 858 1519100100 2018.02.20 04:15 1.03902000 1.03942000 1.03900000 1.03967000 1.03919159 0.00037079 751 1519101000 2018.02.20 04:30 1.03942000 1.03941000 1.03909000 1.03967000 1.03921239 0.00035222 1004 1519101900 2018.02.20 04:45 1.03942000 1.03962000 1.03935000 1.04004000 1.03925121 0.00033492 543 1519102800 2018.02.20 05:00 1.03957000 1.03932000 1.03907000 1.03957000 1.03925776 0.00032562 339 1519103700 2018.02.20 05:15 1.03933000 1.03983000 1.03927000 1.03989000 1.03931226 0.00033644 465 1519104600 2018.02.20 05:30 1.03983000 1.03935000 1.03926000 1.03987000 1.03931585 0.00033143 825 1519105500 2018.02.20 05:45 1.03936000 1.03982000 1.03928000 1.03996000 1.03936387 0.00034229 565 1519106400 2018.02.20 06:00 1.03982000 1.04108000 1.03982000 1.04109000 1.03952731 0.00049868 631 1519107300 2018.02.20 06:15 1.04110000 1.04156000 1.04080000 1.04212000 1.03972090 0.00068652 1377 1519108200 2018.02.20 06:30 1.04157000 1.04211000 1.04157000 1.04269000 1.03994843 0.00089136 999 1519109100 2018.02.20 06:45 1.04211000 1.04212000 1.04188000 1.04221000 1.04015525 0.00104319 802 1519110000 2018.02.20 07:00 1.04211000 1.04213000 1.04187000 1.04230000 1.04034332 0.00116571 605 1519110900 2018.02.20 07:15 1.04215000 1.04212000 1.04192000 1.04232000 1.04051253 0.00126326 452 1519111800 2018.02.20 07:30 1.04211000 1.04218000 1.04199000 1.04229000 1.04067133 0.00135041 602 1519112700 2018.02.20 07:45 1.04218000 1.04266000 1.04205000 1.04279000 1.04086073 0.00146211 1053 1519113600 2018.02.20 08:00 1.04265000 1.04236000 1.04207000 1.04265000 1.04100352 0.00150172 1085 1519114500 2018.02.20 08:15 1.04234000 1.04215000 1.04203000 1.04242000 1.04111271 0.00147362 926 1519115400 2018.02.20 08:30 1.04216000 1.04257000 1.04214000 1.04267000 1.04125150 0.00145310 646 1519116300 2018.02.20 08:45 1.04257000 1.04274000 1.04245000 1.04300000 1.04139326 0.00139936 857 1519117200 2018.02.20 09:00 1.04272000 1.04281000 1.04252000 1.04317000 1.04152819 0.00135239 1008 1519118100 2018.02.20 09:15 1.04283000 1.04292000 1.04279000 1.04331000 1.04166074 0.00132051 968 1519119000 2018.02.20 09:30 1.04293000 1.04252000 1.04234000 1.04330000 1.04174257 0.00124268 1396 1519119900 2018.02.20 09:45 1.04252000 1.04273000 1.04204000 1.04273000 1.04183662 0.00117236 1290 1519120800 2018.02.20 10:00 1.04273000 1.04197000 1.04192000 1.04301000 1.04184932 0.00102837 1526 1519121700 2018.02.20 10:15 1.04197000 1.04279000 1.04177000 1.04287000 1.04193891 0.00093421 1011 1519122600 2018.02.20 10:30 1.04278000 1.04358000 1.04252000 1.04374000 1.04209520 0.00077506 969 1519123500 2018.02.20 10:45 1.04357000 1.04303000 1.04273000 1.04360000 1.04218423 0.00058145 1462 1519124400 2018.02.20 11:00 1.04302000 1.04262000 1.04252000 1.04309000 1.04222573 0.00051332 987 1519125300 2018.02.20 11:15 1.04262000 1.04184000 1.04182000 1.04279000 1.04218900 0.00051971 1105 1519126200 2018.02.20 11:30 1.04186000 1.04122000 1.04117000 1.04198000 1.04209671 0.00061153 1381 1519127100 2018.02.20 11:45 1.04122000 1.04102000 1.04082000 1.04152000 1.04199417 0.00071008 844 1519128000 2018.02.20 12:00 1.04102000 1.04052000 1.04042000 1.04118000 1.04185377 0.00084997 970 1519128900 2018.02.20 12:15 1.04052000 1.03988000 1.03952000 1.04071000 1.04166579 0.00103984 1311 1519129800 2018.02.20 12:30 1.03991000 1.03997000 1.03967000 1.04034000 1.04150429 0.00117327 786 1519130700 2018.02.20 12:45 1.03997000 1.04048000 1.03987000 1.04057000 1.04140674 0.00121067 670 1519131600 2018.02.20 13:00 1.04048000 1.04025000 1.03995000 1.04054000 1.04129657 0.00126638 823 1519132500 2018.02.20 13:15 1.04027000 1.04084000 1.04022000 1.04096000 1.04125309 0.00127464 724 1519133400 2018.02.20 13:30 1.04087000 1.04092000 1.04067000 1.04134000 1.04122137 0.00125497 724 1519134300 2018.02.20 13:45 1.04089000 1.04181000 1.04082000 1.04193000 1.04127743 0.00119500 860 1519135200 2018.02.20 14:00 1.04182000 1.04147000 1.04142000 1.04209000 1.04129577 0.00114028 821 1519136100 2018.02.20 14:15 1.04149000 1.04112000 1.04092000 1.04153000 1.04127903 0.00108534 762 1519137000 2018.02.20 14:30 1.04112000 1.04093000 1.04092000 1.04130000 1.04124579 0.00105806 559 1519137900 2018.02.20 14:45 1.04093000 1.04082000 1.04082000 1.04115000 1.04120523 0.00101432 676 1519138800 2018.02.20 15:00 1.04077000 1.03967000 1.03967000 1.04082000 1.04105902 0.00107177 698 1519139700 2018.02.20 15:15 1.03967000 1.03985000 1.03952000 1.04009000 1.04094388 0.00104538 1158 1519140600 2018.02.20 15:30 1.03985000 1.04036000 1.03978000 1.04045000 1.04088827 0.00087411 1216 1519141500 2018.02.20 15:45 1.04037000 1.04014000 1.03997000 1.04077000 1.04081701 0.00074383 1772 1519142400 2018.02.20 16:00 1.04013000 1.04069000 1.04004000 1.04089000 1.04080491 0.00062340 1585 1519143300 2018.02.20 16:15 1.04069000 1.04082000 1.04062000 1.04137000 1.04080635 0.00057926 2153 1519144200 2018.02.20 16:30 1.04082000 1.04044000 1.04032000 1.04108000 1.04077146 0.00056614 2216 1519145100 2018.02.20 16:45 1.04044000 1.04027000 1.04022000 1.04103000 1.04072370 0.00055886 1879 1519146000 2018.02.20 17:00 1.04027000 1.04067000 1.04002000 1.04079000 1.04071859 0.00055574 1849 1519146900 2018.02.20 17:15 1.04068000 1.04062000 1.04046000 1.04095000 1.04070920 0.00052169 2030 1519147800 2018.02.20 17:30 1.04060000 1.04095000 1.04025000 1.04105000 1.04073213 0.00050071 2137 1519148700 2018.02.20 17:45 1.04095000 1.04129000 1.04054000 1.04132000 1.04078526 0.00051933 2150 1519149600 2018.02.20 18:00 1.04129000 1.04157000 1.04112000 1.04171000 1.04086000 0.00054328 1673 1519150500 2018.02.20 18:15 1.04157000 1.04187000 1.04122000 1.04205000 1.04095619 0.00060352 2001 1519151400 2018.02.20 18:30 1.04187000 1.04195000 1.04160000 1.04225000 1.04105084 0.00066309 1499 1519152300 2018.02.20 18:45 1.04195000 1.04160000 1.04148000 1.04208000 1.04110314 0.00067020 1247 1519153200 2018.02.20 19:00 1.04160000 1.04197000 1.04136000 1.04211000 1.04118570 0.00072365 1158 1519154100 2018.02.20 19:15 1.04197000 1.04168000 1.04152000 1.04202000 1.04123277 0.00075102 833 1519155000 2018.02.20 19:30 1.04172000 1.04137000 1.04137000 1.04177000 1.04124584 0.00075397 682 1519155900 2018.02.20 19:45 1.04137000 1.04127000 1.04121000 1.04168000 1.04124814 0.00074886 731 1519156800 2018.02.20 20:00 1.04122000 1.04082000 1.04077000 1.04132000 1.04120737 0.00065397 739 1519157700 2018.02.20 20:15 1.04079000 1.04067000 1.04038000 1.04102000 1.04115619 0.00058018 714 1519158600 2018.02.20 20:30 1.04065000 1.04043000 1.04037000 1.04082000 1.04108703 0.00056744 580 1519159500 2018.02.20 20:45 1.04042000 1.04054000 1.04027000 1.04063000 1.04103493 0.00054178 617 1519160400 2018.02.20 21:00 1.04052000 1.04022000 1.04017000 1.04068000 1.04095732 0.00057384 530 1519161300 2018.02.20 21:15 1.04022000 1.03989000 1.03985000 1.04027000 1.04085567 0.00063658 381 1519162200 2018.02.20 21:30 1.03992000 1.03992000 1.03987000 1.04022000 1.04076656 0.00068571 365 1519163100 2018.02.20 21:45 1.03987000 1.03947000 1.03927000 1.03987000 1.04064308 0.00077436 801 1519164000 2018.02.20 22:00 1.03950000 1.03947000 1.03942000 1.03985000 1.04053135 0.00085644 235 1519164900 2018.02.20 22:15 1.03930000 1.03967000 1.03930000 1.03977000 1.04044932 0.00090889 402 1519165800 2018.02.20 22:30 1.03967000 1.03962000 1.03942000 1.03977000 1.04037034 0.00095077 457 1519166700 2018.02.20 22:45 1.03957000 1.03957000 1.03952000 1.04002000 1.04029412 0.00097288 479 1519167600 2018.02.20 23:00 1.03957000 1.03972000 1.03947000 1.03982000 1.04023944 0.00095733 162 1519168500 2018.02.20 23:15 1.03970000 1.03952000 1.03944000 1.03982000 1.04017092 0.00091952 91 1519169400 2018.02.20 23:30 1.03952000 1.03977000 1.03952000 1.03987000 1.04013274 0.00084330 122 1519170300 2018.02.20 23:45 1.03977000 1.03997000 1.03977000 1.04007000 1.04011724 0.00078076 70 1519171200 2018.02.21 00:00 1.03867000 1.03942000 1.03835000 1.03952000 1.04005083 0.00068635 44 1519172100 2018.02.21 00:15 1.03942000 1.03947000 1.03942000 1.03967000 1.03999552 0.00059758 41 1519173000 2018.02.21 00:30 1.03947000 1.03967000 1.03942000 1.03987000 1.03996452 0.00051613 50 1519173900 2018.02.21 00:45 1.03952000 1.03947000 1.03932000 1.03972000 1.03991742 0.00043156 67 1519174800 2018.02.21 01:00 1.03937000 1.03952000 1.03935000 1.03975000 1.03987957 0.00038204 190 1519175700 2018.02.21 01:15 1.03952000 1.03967000 1.03943000 1.03973000 1.03985961 0.00033486 304 1519176600 2018.02.21 01:30 1.03967000 1.03957000 1.03937000 1.03969000 1.03983203 0.00030398 162 1519177500 2018.02.21 01:45 1.03954000 1.03945000 1.03933000 1.03967000 1.03979564 0.00025080 275 1519178400 2018.02.21 02:00 1.03943000 1.03972000 1.03942000 1.04000000 1.03978844 0.00022762 735 1519179300 2018.02.21 02:15 1.03972000 1.03982000 1.03952000 1.04021000 1.03979145 0.00022878 543 1519180200 2018.02.21 02:30 1.03977000 1.04022000 1.03977000 1.04154000 1.03983226 0.00027351 1723 1519181100 2018.02.21 02:45 1.04020000 1.03968000 1.03954000 1.04030000 1.03981776 0.00025361 712 1519182000 2018.02.21 03:00 1.03968000 1.03877000 1.03852000 1.03982000 1.03971797 0.00028732 1062 1519182900 2018.02.21 03:15 1.03877000 1.03864000 1.03822000 1.03892000 1.03961531 0.00034534 1060 1519183800 2018.02.21 03:30 1.03863000 1.03824000 1.03818000 1.03882000 1.03948433 0.00044633 863 1519184700 2018.02.21 03:45 1.03823000 1.03840000 1.03807000 1.03857000 1.03938106 0.00050814 1002 1519185600 2018.02.21 04:00 1.03840000 1.03832000 1.03813000 1.03874000 1.03928000 0.00056198 1032 1519186500 2018.02.21 04:15 1.03832000 1.03817000 1.03807000 1.03857000 1.03917429 0.00062412 559 1519187400 2018.02.21 04:30 1.03813000 1.03742000 1.03742000 1.03837000 1.03900721 0.00074542 963 1519188300 2018.02.21 04:45 1.03742000 1.03703000 1.03687000 1.03771000 1.03881891 0.00086610 1058 1519189200 2018.02.21 05:00 1.03702000 1.03711000 1.03694000 1.03727000 1.03865616 0.00096790 633 1519190100 2018.02.21 05:15 1.03711000 1.03733000 1.03688000 1.03735000 1.03852985 0.00102309 986 1519191000 2018.02.21 05:30 1.03733000 1.03684000 1.03645000 1.03749000 1.03836892 0.00109332 1099 1519191900 2018.02.21 05:45 1.03682000 1.03658000 1.03652000 1.03703000 1.03819854 0.00117343 624 1519192800 2018.02.21 06:00 1.03658000 1.03633000 1.03622000 1.03666000 1.03802059 0.00124712 836 1519193700 2018.02.21 06:15 1.03637000 1.03652000 1.03607000 1.03660000 1.03787767 0.00126722 630 1519194600 2018.02.21 06:30 1.03652000 1.03669000 1.03637000 1.03672000 1.03776456 0.00126021 413 1519195500 2018.02.21 06:45 1.03667000 1.03702000 1.03628000 1.03702000 1.03769365 0.00122641 897 1519196400 2018.02.21 07:00 1.03704000 1.03682000 1.03669000 1.03722000 1.03761045 0.00116668 897 1519197300 2018.02.21 07:15 1.03682000 1.03688000 1.03653000 1.03704000 1.03754088 0.00107430 490 1519198200 2018.02.21 07:30 1.03690000 1.03712000 1.03663000 1.03714000 1.03750080 0.00089558 429 1519199100 2018.02.21 07:45 1.03708000 1.03699000 1.03677000 1.03720000 1.03745215 0.00075261 580 1519200000 2018.02.21 08:00 1.03699000 1.03698000 1.03689000 1.03727000 1.03740718 0.00069030 629 1519200900 2018.02.21 08:15 1.03699000 1.03709000 1.03681000 1.03733000 1.03737697 0.00062736 748 1519201800 2018.02.21 08:30 1.03710000 1.03741000 1.03682000 1.03743000 1.03738012 0.00059818 745 1519202700 2018.02.21 08:45 1.03740000 1.03727000 1.03709000 1.03749000 1.03736963 0.00054824 769 1519203600 2018.02.21 09:00 1.03727000 1.03687000 1.03687000 1.03770000 1.03732205 0.00048705 1195 1519204500 2018.02.21 09:15 1.03687000 1.03682000 1.03677000 1.03741000 1.03727423 0.00042561 846 1519205400 2018.02.21 09:30 1.03680000 1.03636000 1.03582000 1.03680000 1.03718716 0.00040597 1376 1519206300 2018.02.21 09:45 1.03638000 1.03621000 1.03592000 1.03666000 1.03709410 0.00039932 1315 1519207200 2018.02.21 10:00 1.03618000 1.03662000 1.03592000 1.03676000 1.03704895 0.00038672 1415 1519208100 2018.02.21 10:15 1.03662000 1.03707000 1.03662000 1.03734000 1.03705095 0.00038279 914 1519209000 2018.02.21 10:30 1.03708000 1.03722000 1.03707000 1.03746000 1.03706705 0.00039073 1089 1519209900 2018.02.21 10:45 1.03722000 1.03697000 1.03687000 1.03740000 1.03705781 0.00037093 849 1519210800 2018.02.21 11:00 1.03697000 1.03731000 1.03672000 1.03754000 1.03708183 0.00034910 785 1519211700 2018.02.21 11:15 1.03730000 1.03755000 1.03712000 1.03786000 1.03712642 0.00035998 702 1519212600 2018.02.21 11:30 1.03753000 1.03736000 1.03719000 1.03773000 1.03714866 0.00035922 705 1519213500 2018.02.21 11:45 1.03734000 1.03717000 1.03712000 1.03763000 1.03715069 0.00035893 828 1519214400 2018.02.21 12:00 1.03717000 1.03732000 1.03682000 1.03733000 1.03716682 0.00035911 674 1519215300 2018.02.21 12:15 1.03732000 1.03745000 1.03707000 1.03752000 1.03719379 0.00036804 404 1519216200 2018.02.21 12:30 1.03747000 1.03712000 1.03707000 1.03756000 1.03718676 0.00036551 369 1519217100 2018.02.21 12:45 1.03712000 1.03787000 1.03704000 1.03800000 1.03725183 0.00041263 584 1519218000 2018.02.21 13:00 1.03786000 1.03767000 1.03747000 1.03789000 1.03729166 0.00043138 633 1519218900 2018.02.21 13:15 1.03767000 1.03727000 1.03722000 1.03774000 1.03728959 0.00042834 514 1519219800 2018.02.21 13:30 1.03725000 1.03708000 1.03697000 1.03732000 1.03726963 0.00042301 507 1519220700 2018.02.21 13:45 1.03708000 1.03666000 1.03663000 1.03739000 1.03721157 0.00042546 600 1519221600 2018.02.21 14:00 1.03667000 1.03744000 1.03656000 1.03752000 1.03723333 0.00042655 1294 1519222500 2018.02.21 14:15 1.03744000 1.03692000 1.03688000 1.03760000 1.03720349 0.00041612 1081 1519223400 2018.02.21 14:30 1.03693000 1.03640000 1.03640000 1.03702000 1.03712696 0.00040630 1081 1519224300 2018.02.21 14:45 1.03639000 1.03639000 1.03612000 1.03669000 1.03705678 0.00039671 986 1519225200 2018.02.21 15:00 1.03640000 1.03703000 1.03633000 1.03714000 1.03705423 0.00038526 1293 1519226100 2018.02.21 15:15 1.03701000 1.03640000 1.03637000 1.03711000 1.03699192 0.00042794 1044 1519227000 2018.02.21 15:30 1.03640000 1.03617000 1.03598000 1.03682000 1.03691364 0.00048357 1240 1519227900 2018.02.21 15:45 1.03617000 1.03582000 1.03572000 1.03640000 1.03680949 0.00057139 914 1519228800 2018.02.21 16:00 1.03582000 1.03656000 1.03567000 1.03680000 1.03678572 0.00057084 2019 1519229700 2018.02.21 16:15 1.03651000 1.03713000 1.03646000 1.03742000 1.03681851 0.00054049 1863 1519230600 2018.02.21 16:30 1.03713000 1.03656000 1.03631000 1.03725000 1.03679389 0.00053524 2452 1519231500 2018.02.21 16:45 1.03651000 1.03537000 1.03532000 1.03656000 1.03665828 0.00063983 2294 1519232400 2018.02.21 17:00 1.03542000 1.03532000 1.03512000 1.03606000 1.03653083 0.00071550 2781 1519233300 2018.02.21 17:15 1.03533000 1.03520000 1.03501000 1.03575000 1.03640408 0.00077244 1829 1519234200 2018.02.21 17:30 1.03521000 1.03542000 1.03500000 1.03572000 1.03631036 0.00080784 1746 1519235100 2018.02.21 17:45 1.03542000 1.03550000 1.03521000 1.03605000 1.03623318 0.00076550 3102 1519236000 2018.02.21 18:00 1.03551000 1.03512000 1.03502000 1.03589000 1.03612717 0.00075339 1944 1519236900 2018.02.21 18:15 1.03512000 1.03468000 1.03452000 1.03537000 1.03598934 0.00079664 1871 1519237800 2018.02.21 18:30 1.03463000 1.03433000 1.03427000 1.03487000 1.03583131 0.00086476 1374 1519238700 2018.02.21 18:45 1.03432000 1.03432000 1.03407000 1.03437000 1.03568737 0.00093237 1259 1519239600 2018.02.21 19:00 1.03432000 1.03435000 1.03412000 1.03443000 1.03556001 0.00091499 747 1519240500 2018.02.21 19:15 1.03433000 1.03449000 1.03417000 1.03452000 1.03545810 0.00090897 650 1519241400 2018.02.21 19:30 1.03447000 1.03452000 1.03442000 1.03470000 1.03536876 0.00092055 660 1519242300 2018.02.21 19:45 1.03452000 1.03453000 1.03448000 1.03502000 1.03528888 0.00092107 850 1519243200 2018.02.21 20:00 1.03454000 1.03452000 1.03447000 1.03483000 1.03521565 0.00085767 577 1519244100 2018.02.21 20:15 1.03452000 1.03453000 1.03437000 1.03462000 1.03515035 0.00083311 373 1519245000 2018.02.21 20:30 1.03453000 1.03402000 1.03402000 1.03464000 1.03504270 0.00084252 640 1519245900 2018.02.21 20:45 1.03407000 1.03427000 1.03392000 1.03450000 1.03496911 0.00084502 727 1519246800 2018.02.21 21:00 1.03432000 1.03672000 1.03362000 1.03747000 1.03513586 0.00086214 4787 1519247700 2018.02.21 21:15 1.03675000 1.03597000 1.03594000 1.03755000 1.03521530 0.00078052 3145 1519248600 2018.02.21 21:30 1.03597000 1.03507000 1.03507000 1.03603000 1.03520146 0.00071531 2532 1519249500 2018.02.21 21:45 1.03511000 1.03382000 1.03354000 1.03512000 1.03506989 0.00072564 2953 1519250400 2018.02.21 22:00 1.03382000 1.03368000 1.03267000 1.03383000 1.03493752 0.00074407 2444 1519251300 2018.02.21 22:15 1.03368000 1.03395000 1.03342000 1.03425000 1.03484347 0.00074922 1453 1519252200 2018.02.21 22:30 1.03398000 1.03367000 1.03317000 1.03417000 1.03473171 0.00075651 1167 1519253100 2018.02.21 22:45 1.03367000 1.03302000 1.03302000 1.03368000 1.03456869 0.00079591 785 1519254000 2018.02.21 23:00 1.03297000 1.03312000 1.03277000 1.03337000 1.03443072 0.00083060 276 1519254900 2018.02.21 23:15 1.03312000 1.03317000 1.03287000 1.03328000 1.03431065 0.00086610 160 1519255800 2018.02.21 23:30 1.03317000 1.03352000 1.03312000 1.03367000 1.03423535 0.00088310 199 1519256700 2018.02.21 23:45 1.03352000 1.03282000 1.03277000 1.03352000 1.03410056 0.00094078 188 1519257600 2018.02.22 00:00 1.03277000 1.03262000 1.03257000 1.03302000 1.03395955 0.00100584 108 1519258500 2018.02.22 00:15 1.03262000 1.03242000 1.03227000 1.03262000 1.03381293 0.00107188 61 1519259400 2018.02.22 00:30 1.03242000 1.03252000 1.03197000 1.03272000 1.03368979 0.00111518 232 1519260300 2018.02.22 00:45 1.03252000 1.03267000 1.03252000 1.03284000 1.03359267 0.00113672 120 1519261200 2018.02.22 01:00 1.03264000 1.03308000 1.03259000 1.03311000 1.03354384 0.00113065 374 1519262100 2018.02.22 01:15 1.03306000 1.03298000 1.03283000 1.03337000 1.03349014 0.00112273 263 1519263000 2018.02.22 01:30 1.03302000 1.03292000 1.03280000 1.03308000 1.03343584 0.00113034 175 1519263900 2018.02.22 01:45 1.03297000 1.03247000 1.03225000 1.03297000 1.03334386 0.00114530 305 1519264800 2018.02.22 02:00 1.03248000 1.03282000 1.03237000 1.03286000 1.03329397 0.00086901 816 1519265700 2018.02.22 02:15 1.03279000 1.03352000 1.03279000 1.03372000 1.03331550 0.00063599 890 1519266600 2018.02.22 02:30 1.03352000 1.03267000 1.03265000 1.03380000 1.03325402 0.00049535 738 1519267500 2018.02.22 02:45 1.03265000 1.03274000 1.03248000 1.03303000 1.03320507 0.00047111 819 1519268400 2018.02.22 03:00 1.03277000 1.03307000 1.03242000 1.03312000 1.03319220 0.00045407 751 1519269300 2018.02.22 03:15 1.03307000 1.03208000 1.03202000 1.03312000 1.03308628 0.00043310 1083 1519270200 2018.02.22 03:30 1.03209000 1.03257000 1.03208000 1.03308000 1.03303711 0.00040257 1091 1519271100 2018.02.22 03:45 1.03259000 1.03242000 1.03177000 1.03263000 1.03297834 0.00039730 932 1519272000 2018.02.22 04:00 1.03242000 1.03233000 1.03222000 1.03271000 1.03291659 0.00039498 792 1519272900 2018.02.22 04:15 1.03232000 1.03257000 1.03212000 1.03286000 1.03288358 0.00038505 596 1519273800 2018.02.22 04:30 1.03260000 1.03258000 1.03242000 1.03276000 1.03285467 0.00034995 793 1519274700 2018.02.22 04:45 1.03258000 1.03242000 1.03222000 1.03262000 1.03281327 0.00034434 408 1519275600 2018.02.22 05:00 1.03238000 1.03262000 1.03237000 1.03295000 1.03279487 0.00033729 513 1519276500 2018.02.22 05:15 1.03262000 1.03292000 1.03250000 1.03319000 1.03280678 0.00033160 554 1519277400 2018.02.22 05:30 1.03294000 1.03268000 1.03255000 1.03300000 1.03279471 0.00032307 357 1519278300 2018.02.22 05:45 1.03267000 1.03325000 1.03256000 1.03326000 1.03283807 0.00034781 358 1519279200 2018.02.22 06:00 1.03323000 1.03308000 1.03295000 1.03338000 1.03286111 0.00035529 468 1519280100 2018.02.22 06:15 1.03308000 1.03397000 1.03308000 1.03399000 1.03296672 0.00046286 490 1519281000 2018.02.22 06:30 1.03397000 1.03402000 1.03395000 1.03434000 1.03306703 0.00055234 645 1519281900 2018.02.22 06:45 1.03401000 1.03377000 1.03377000 1.03428000 1.03313398 0.00058150 440 1519282800 2018.02.22 07:00 1.03377000 1.03372000 1.03366000 1.03399000 1.03318979 0.00061159 582 1519283700 2018.02.22 07:15 1.03372000 1.03372000 1.03362000 1.03397000 1.03324029 0.00063906 286 1519284600 2018.02.22 07:30 1.03369000 1.03413000 1.03363000 1.03413000 1.03332502 0.00068850 298 1519285500 2018.02.22 07:45 1.03412000 1.03412000 1.03402000 1.03451000 1.03340073 0.00072665 668 1519286400 2018.02.22 08:00 1.03413000 1.03466000 1.03413000 1.03472000 1.03352066 0.00081781 630 1519287300 2018.02.22 08:15 1.03468000 1.03452000 1.03442000 1.03473000 1.03361584 0.00081570 416 1519288200 2018.02.22 08:30 1.03452000 1.03462000 1.03422000 1.03471000 1.03371147 0.00084283 465 1519289100 2018.02.22 08:45 1.03461000 1.03392000 1.03377000 1.03462000 1.03373133 0.00079918 958 1519290000 2018.02.22 09:00 1.03392000 1.03314000 1.03312000 1.03392000 1.03367502 0.00073316 984 1519290900 2018.02.22 09:15 1.03313000 1.03339000 1.03307000 1.03356000 1.03364787 0.00068932 817 1519291800 2018.02.22 09:30 1.03338000 1.03357000 1.03292000 1.03371000 1.03364046 0.00064651 1007 1519292700 2018.02.22 09:45 1.03357000 1.03257000 1.03247000 1.03373000 1.03353851 0.00063790 915 1519293600 2018.02.22 10:00 1.03257000 1.03262000 1.03217000 1.03299000 1.03345103 0.00065478 1478 1519294500 2018.02.22 10:15 1.03267000 1.03377000 1.03262000 1.03384000 1.03348141 0.00063862 723 1519295400 2018.02.22 10:30 1.03377000 1.03377000 1.03352000 1.03390000 1.03350889 0.00060639 1090 1519296300 2018.02.22 10:45 1.03377000 1.03381000 1.03367000 1.03408000 1.03353757 0.00059683 984 1519297200 2018.02.22 11:00 1.03382000 1.03391000 1.03357000 1.03392000 1.03357304 0.00057992 1082 1519298100 2018.02.22 11:15 1.03390000 1.03396000 1.03367000 1.03414000 1.03360989 0.00056711 627 1519299000 2018.02.22 11:30 1.03396000 1.03417000 1.03382000 1.03438000 1.03366324 0.00055875 967 1519299900 2018.02.22 11:45 1.03412000 1.03428000 1.03367000 1.03432000 1.03372198 0.00056201 615 1519300800 2018.02.22 12:00 1.03432000 1.03402000 1.03387000 1.03432000 1.03375036 0.00056105 516 1519301700 2018.02.22 12:15 1.03406000 1.03384000 1.03357000 1.03414000 1.03375890 0.00056007 474 1519302600 2018.02.22 12:30 1.03383000 1.03379000 1.03362000 1.03409000 1.03376186 0.00055360 653 1519303500 2018.02.22 12:45 1.03379000 1.03334000 1.03317000 1.03392000 1.03372168 0.00055885 476 1519304400 2018.02.22 13:00 1.03333000 1.03334000 1.03292000 1.03337000 1.03368533 0.00052592 474 1519305300 2018.02.22 13:15 1.03337000 1.03398000 1.03332000 1.03402000 1.03371339 0.00049659 599 1519306200 2018.02.22 13:30 1.03397000 1.03392000 1.03387000 1.03417000 1.03373307 0.00045859 529 1519307100 2018.02.22 13:45 1.03392000 1.03415000 1.03374000 1.03415000 1.03377278 0.00047336 402 1519308000 2018.02.22 14:00 1.03416000 1.03372000 1.03372000 1.03454000 1.03376775 0.00045105 846 1519308900 2018.02.22 14:15 1.03372000 1.03407000 1.03367000 1.03426000 1.03379654 0.00045153 582 1519309800 2018.02.22 14:30 1.03407000 1.03403000 1.03387000 1.03456000 1.03381877 0.00045439 2082 1519310700 2018.02.22 14:45 1.03403000 1.03376000 1.03347000 1.03403000 1.03381317 0.00035865 1359 1519311600 2018.02.22 15:00 1.03376000 1.03383000 1.03357000 1.03414000 1.03381478 0.00023931 1284 1519312500 2018.02.22 15:15 1.03384000 1.03381000 1.03371000 1.03452000 1.03381432 0.00023922 1134 1519313400 2018.02.22 15:30 1.03371000 1.03407000 1.03301000 1.03436000 1.03383867 0.00023938 2029 1519314300 2018.02.22 15:45 1.03412000 1.03411000 1.03382000 1.03469000 1.03386451 0.00024121 2357 1519315200 2018.02.22 16:00 1.03413000 1.03432000 1.03375000 1.03447000 1.03390789 0.00025504 2862 1519316100 2018.02.22 16:15 1.03432000 1.03444000 1.03412000 1.03463000 1.03395857 0.00027824 1150 1519317000 2018.02.22 16:30 1.03445000 1.03440000 1.03417000 1.03471000 1.03400061 0.00029409 2506 1519317900 2018.02.22 16:45 1.03442000 1.03421000 1.03392000 1.03462000 1.03402055 0.00029478 2004 1519318800 2018.02.22 17:00 1.03424000 1.03431000 1.03400000 1.03464000 1.03404812 0.00030744 2525 1519319700 2018.02.22 17:15 1.03427000 1.03542000 1.03422000 1.03559000 1.03417877 0.00045031 2203 1519320600 2018.02.22 17:30 1.03542000 1.03499000 1.03495000 1.03567000 1.03425603 0.00049453 2002 1519321500 2018.02.22 17:45 1.03499000 1.03548000 1.03483000 1.03554000 1.03437260 0.00054769 1977 1519322400 2018.02.22 18:00 1.03549000 1.03613000 1.03547000 1.03635000 1.03453997 0.00065890 2095 1519323300 2018.02.22 18:15 1.03612000 1.03586000 1.03572000 1.03631000 1.03466569 0.00073732 1196 1519324200 2018.02.22 18:30 1.03587000 1.03542000 1.03529000 1.03588000 1.03473753 0.00075462 1403 1519325100 2018.02.22 18:45 1.03541000 1.03518000 1.03517000 1.03552000 1.03477967 0.00075973 1206 1519326000 2018.02.22 19:00 1.03517000 1.03499000 1.03472000 1.03522000 1.03479970 0.00072746 953 1519326900 2018.02.22 19:15 1.03499000 1.03507000 1.03492000 1.03529000 1.03482544 0.00071587 743 1519327800 2018.02.22 19:30 1.03509000 1.03542000 1.03506000 1.03550000 1.03488207 0.00071345 1106 1519328700 2018.02.22 19:45 1.03542000 1.03519000 1.03497000 1.03544000 1.03491139 0.00067421 906 1519329600 2018.02.22 20:00 1.03517000 1.03492000 1.03482000 1.03532000 1.03491221 0.00062939 1071 1519330500 2018.02.22 20:15 1.03492000 1.03512000 1.03482000 1.03522000 1.03493200 0.00057996 783 1519331400 2018.02.22 20:30 1.03512000 1.03478000 1.03472000 1.03512000 1.03491753 0.00054971 692 1519332300 2018.02.22 20:45 1.03479000 1.03462000 1.03451000 1.03497000 1.03488919 0.00052938 1097 1519333200 2018.02.22 21:00 1.03462000 1.03455000 1.03442000 1.03492000 1.03485689 0.00052879 790 1519334100 2018.02.22 21:15 1.03453000 1.03487000 1.03442000 1.03504000 1.03485814 0.00052006 698 1519335000 2018.02.22 21:30 1.03487000 1.03488000 1.03472000 1.03512000 1.03486022 0.00050903 598 1519335900 2018.02.22 21:45 1.03487000 1.03452000 1.03432000 1.03492000 1.03482782 0.00050936 916 1519336800 2018.02.22 22:00 1.03452000 1.03452000 1.03432000 1.03473000 1.03479850 0.00051709 658 1519337700 2018.02.22 22:15 1.03452000 1.03427000 1.03422000 1.03457000 1.03474817 0.00053739 526 1519338600 2018.02.22 22:30 1.03427000 1.03427000 1.03417000 1.03458000 1.03470263 0.00056796 642 1519339500 2018.02.22 22:45 1.03432000 1.03452000 1.03412000 1.03469000 1.03468523 0.00055055 668 1519340400 2018.02.22 23:00 1.03452000 1.03472000 1.03442000 1.03472000 1.03468855 0.00044440 152 1519341300 2018.02.22 23:15 1.03467000 1.03427000 1.03427000 1.03482000 1.03464868 0.00038537 104 1519342200 2018.02.22 23:30 1.03427000 1.03427000 1.03422000 1.03447000 1.03461262 0.00036655 211 1519343100 2018.02.22 23:45 1.03432000 1.03472000 1.03432000 1.03482000 1.03462285 0.00034155 114 1519344000 2018.02.23 00:00 1.03477000 1.03462000 1.03457000 1.03487000 1.03462257 0.00033161 33 1519344900 2018.02.23 00:15 1.03457000 1.03482000 1.03452000 1.03482000 1.03464138 0.00031558 66 1519345800 2018.02.23 00:30 1.03482000 1.03432000 1.03398000 1.03482000 1.03461077 0.00027423 107 1519346700 2018.02.23 00:45 1.03427000 1.03392000 1.03362000 1.03462000 1.03454498 0.00028619 701 1519347600 2018.02.23 01:00 1.03387000 1.03402000 1.03377000 1.03432000 1.03449498 0.00029943 255 1519348500 2018.02.23 01:15 1.03397000 1.03397000 1.03382000 1.03407000 1.03444499 0.00029010 211 1519349400 2018.02.23 01:30 1.03402000 1.03432000 1.03372000 1.03449000 1.03443308 0.00028209 270 1519350300 2018.02.23 01:45 1.03437000 1.03413000 1.03402000 1.03457000 1.03440422 0.00028773 321 1519351200 2018.02.23 02:00 1.03412000 1.03427000 1.03402000 1.03442000 1.03439143 0.00028803 592 1519352100 2018.02.23 02:15 1.03427000 1.03394000 1.03372000 1.03439000 1.03434844 0.00028501 474 1519353000 2018.02.23 02:30 1.03394000 1.03367000 1.03347000 1.03401000 1.03428383 0.00029758 705 1519353900 2018.02.23 02:45 1.03364000 1.03369000 1.03362000 1.03405000 1.03422727 0.00032277 792 1519354800 2018.02.23 03:00 1.03366000 1.03287000 1.03287000 1.03369000 1.03409801 0.00044327 802 1519355700 2018.02.23 03:15 1.03289000 1.03238000 1.03223000 1.03324000 1.03393439 0.00060438 938 1519356600 2018.02.23 03:30 1.03238000 1.03212000 1.03187000 1.03261000 1.03376159 0.00075443 686 1519357500 2018.02.23 03:45 1.03212000 1.03313000 1.03212000 1.03322000 1.03370144 0.00076266 1249 1519358400 2018.02.23 04:00 1.03315000 1.03308000 1.03292000 1.03345000 1.03364225 0.00075325 719 1519359300 2018.02.23 04:15 1.03307000 1.03330000 1.03302000 1.03343000 1.03360966 0.00075064 846 1519360200 2018.02.23 04:30 1.03332000 1.03348000 1.03330000 1.03392000 1.03359731 0.00073880 754 1519361100 2018.02.23 04:45 1.03347000 1.03380000 1.03347000 1.03381000 1.03361661 0.00069394 484 1519362000 2018.02.23 05:00 1.03379000 1.03369000 1.03329000 1.03412000 1.03362360 0.00065660 920 1519362900 2018.02.23 05:15 1.03369000 1.03366000 1.03332000 1.03412000 1.03362707 0.00059990 778 1519363800 2018.02.23 05:30 1.03366000 1.03391000 1.03366000 1.03406000 1.03365401 0.00058636 440 1519364700 2018.02.23 05:45 1.03388000 1.03387000 1.03368000 1.03404000 1.03367458 0.00058881 415 1519365600 2018.02.23 06:00 1.03389000 1.03373000 1.03338000 1.03391000 1.03367986 0.00058500 627 1519366500 2018.02.23 06:15 1.03373000 1.03377000 1.03357000 1.03405000 1.03368845 0.00058385 411 1519367400 2018.02.23 06:30 1.03377000 1.03379000 1.03372000 1.03428000 1.03369812 0.00057002 347 1519368300 2018.02.23 06:45 1.03384000 1.03414000 1.03375000 1.03439000 1.03374020 0.00058531 973 1519369200 2018.02.23 07:00 1.03412000 1.03435000 1.03407000 1.03445000 1.03379828 0.00061341 847 1519370100 2018.02.23 07:15 1.03423000 1.03461000 1.03408000 1.03483000 1.03387559 0.00067251 809 1519371000 2018.02.23 07:30 1.03463000 1.03490000 1.03463000 1.03493000 1.03397315 0.00075052 491 1519371900 2018.02.23 07:45 1.03494000 1.03490000 1.03474000 1.03507000 1.03406142 0.00081414 381 1519372800 2018.02.23 08:00 1.03489000 1.03504000 1.03467000 1.03510000 1.03415462 0.00083691 680 1519373700 2018.02.23 08:15 1.03507000 1.03488000 1.03474000 1.03519000 1.03422370 0.00077985 662 1519374600 2018.02.23 08:30 1.03487000 1.03458000 1.03433000 1.03490000 1.03425764 0.00063836 947 1519375500 2018.02.23 08:45 1.03458000 1.03512000 1.03457000 1.03536000 1.03433977 0.00063939 970 1519376400 2018.02.23 09:00 1.03508000 1.03488000 1.03469000 1.03535000 1.03439122 0.00059920 1043 1519377300 2018.02.23 09:15 1.03489000 1.03482000 1.03475000 1.03517000 1.03443205 0.00056403 970 1519378200 2018.02.23 09:30 1.03482000 1.03490000 1.03473000 1.03502000 1.03447662 0.00053995 945 1519379100 2018.02.23 09:45 1.03488000 1.03551000 1.03445000 1.03558000 1.03457504 0.00058007 868 1519380000 2018.02.23 10:00 1.03552000 1.03557000 1.03522000 1.03580000 1.03466979 0.00060100 1597 1519380900 2018.02.23 10:15 1.03557000 1.03552000 1.03532000 1.03579000 1.03475077 0.00059818 1116 1519381800 2018.02.23 10:30 1.03552000 1.03507000 1.03497000 1.03557000 1.03478117 0.00057597 934 1519382700 2018.02.23 10:45 1.03512000 1.03466000 1.03460000 1.03523000 1.03476963 0.00053859 1042 1519383600 2018.02.23 11:00 1.03468000 1.03431000 1.03385000 1.03473000 1.03472586 0.00049819 1531 1519384500 2018.02.23 11:15 1.03430000 1.03391000 1.03382000 1.03438000 1.03464816 0.00049916 602 1519385400 2018.02.23 11:30 1.03392000 1.03416000 1.03388000 1.03427000 1.03460166 0.00048963 603 1519386300 2018.02.23 11:45 1.03415000 1.03442000 1.03397000 1.03467000 1.03458436 0.00048794 597 1519387200 2018.02.23 12:00 1.03442000 1.03437000 1.03397000 1.03452000 1.03456395 0.00049712 674 1519388100 2018.02.23 12:15 1.03434000 1.03402000 1.03387000 1.03447000 1.03451214 0.00053532 805 1519389000 2018.02.23 12:30 1.03403000 1.03372000 1.03362000 1.03417000 1.03443670 0.00058922 792 1519389900 2018.02.23 12:45 1.03367000 1.03361000 1.03342000 1.03402000 1.03435797 0.00064106 724 1519390800 2018.02.23 13:00 1.03360000 1.03320000 1.03307000 1.03374000 1.03424768 0.00071540 1323 1519391700 2018.02.23 13:15 1.03322000 1.03311000 1.03281000 1.03322000 1.03413933 0.00078555 647 1519392600 2018.02.23 13:30 1.03313000 1.03349000 1.03304000 1.03354000 1.03407749 0.00081658 448 1519393500 2018.02.23 13:45 1.03349000 1.03354000 1.03311000 1.03375000 1.03402630 0.00081016 825 1519394400 2018.02.23 14:00 1.03355000 1.03424000 1.03346000 1.03429000 1.03404665 0.00078177 907 1519395300 2018.02.23 14:15 1.03428000 1.03453000 1.03392000 1.03459000 1.03409269 0.00075656 783 1519396200 2018.02.23 14:30 1.03449000 1.03432000 1.03427000 1.03476000 1.03411434 0.00073173 840 1519397100 2018.02.23 14:45 1.03433000 1.03407000 1.03407000 1.03454000 1.03411011 0.00066243 484 1519398000 2018.02.23 15:00 1.03407000 1.03384000 1.03369000 1.03438000 1.03408439 0.00057993 834 1519398900 2018.02.23 15:15 1.03384000 1.03328000 1.03327000 1.03387000 1.03400778 0.00050751 702 1519399800 2018.02.23 15:30 1.03327000 1.03337000 1.03314000 1.03378000 1.03394704 0.00046165 1811 1519400700 2018.02.23 15:45 1.03337000 1.03330000 1.03327000 1.03377000 1.03388542 0.00044643 1044 1519401600 2018.02.23 16:00 1.03332000 1.03292000 1.03292000 1.03345000 1.03379347 0.00047361 639 1519402500 2018.02.23 16:15 1.03297000 1.03227000 1.03227000 1.03297000 1.03364838 0.00057481 1292 1519403400 2018.02.23 16:30 1.03227000 1.03202000 1.03201000 1.03233000 1.03349330 0.00067332 1657 1519404300 2018.02.23 16:45 1.03202000 1.03235000 1.03162000 1.03235000 1.03338441 0.00069600 1596 1519405200 2018.02.23 17:00 1.03235000 1.03273000 1.03217000 1.03292000 1.03332209 0.00068018 1865 1519406100 2018.02.23 17:15 1.03278000 1.03297000 1.03237000 1.03313000 1.03328855 0.00066865 1472 1519407000 2018.02.23 17:30 1.03296000 1.03314000 1.03287000 1.03330000 1.03327441 0.00066320 1410 1519407900 2018.02.23 17:45 1.03315000 1.03332000 1.03282000 1.03348000 1.03327875 0.00065886 2070 1519408800 2018.02.23 18:00 1.03334000 1.03312000 1.03227000 1.03349000 1.03326363 0.00066016 2354 1519409700 2018.02.23 18:15 1.03307000 1.03327000 1.03277000 1.03334000 1.03326424 0.00065923 1418 1519410600 2018.02.23 18:30 1.03327000 1.03337000 1.03317000 1.03349000 1.03327431 0.00065727 1141 1519411500 2018.02.23 18:45 1.03337000 1.03367000 1.03322000 1.03387000 1.03331199 0.00065986 1091 1519412400 2018.02.23 19:00 1.03370000 1.03312000 1.03302000 1.03372000 1.03329371 0.00062628 1021 1519413300 2018.02.23 19:15 1.03312000 1.03337000 1.03297000 1.03342000 1.03330097 0.00056360 460 1519414200 2018.02.23 19:30 1.03339000 1.03355000 1.03327000 1.03372000 1.03332469 0.00052576 503 1519415100 2018.02.23 19:45 1.03355000 1.03372000 1.03355000 1.03394000 1.03336234 0.00052170 443 1519416000 2018.02.23 20:00 1.03372000 1.03349000 1.03332000 1.03372000 1.03337450 0.00051737 509 1519416900 2018.02.23 20:15 1.03349000 1.03342000 1.03322000 1.03356000 1.03337883 0.00051915 529 1519417800 2018.02.23 20:30 1.03342000 1.03347000 1.03337000 1.03367000 1.03338751 0.00052377 490 1519418700 2018.02.23 20:45 1.03342000 1.03322000 1.03312000 1.03352000 1.03337156 0.00051696 392 1519419600 2018.02.23 21:00 1.03319000 1.03337000 1.03302000 1.03343000 1.03337141 0.00050694 408 1519420500 2018.02.23 21:15 1.03335000 1.03329000 1.03319000 1.03340000 1.03336366 0.00044051 467 1519421400 2018.02.23 21:30 1.03328000 1.03323000 1.03322000 1.03352000 1.03335093 0.00031966 457 1519422300 2018.02.23 21:45 1.03323000 1.03384000 1.03323000 1.03392000 1.03339751 0.00026038 564 1519423200 2018.02.23 22:00 1.03384000 1.03392000 1.03371000 1.03412000 1.03344727 0.00024909 497 1519424100 2018.02.23 22:15 1.03393000 1.03401000 1.03392000 1.03415000 1.03350086 0.00026372 288 1519425000 2018.02.23 22:30 1.03401000 1.03402000 1.03387000 1.03412000 1.03355030 0.00028299 406 1519425900 2018.02.23 22:45 1.03402000 1.03382000 1.03377000 1.03417000 1.03357599 0.00028908 351 1519426800 2018.02.23 23:00 1.03377000 1.03377000 1.03352000 1.03387000 1.03359447 0.00027652 166 1519427700 2018.02.23 23:15 1.03372000 1.03382000 1.03372000 1.03402000 1.03361595 0.00027398 80 1519428600 2018.02.23 23:30 1.03377000 1.03407000 1.03377000 1.03407000 1.03365919 0.00029116 129 1519429500 2018.02.23 23:45 1.03402000 1.03407000 1.03397000 1.03422000 1.03369831 0.00031154 114 1519603200 2018.02.26 00:00 1.03402000 1.03472000 1.03399000 1.03497000 1.03379562 0.00037393 72 1519604100 2018.02.26 00:15 1.03472000 1.03491000 1.03472000 1.03507000 1.03390175 0.00045393 89 1519605000 2018.02.26 00:30 1.03490000 1.03527000 1.03487000 1.03545000 1.03403206 0.00056398 543 1519605900 2018.02.26 00:45 1.03530000 1.03522000 1.03492000 1.03560000 1.03414520 0.00064475 192 1519606800 2018.02.26 01:00 1.03527000 1.03527000 1.03507000 1.03572000 1.03425232 0.00070161 898 1519607700 2018.02.26 01:15 1.03523000 1.03518000 1.03502000 1.03532000 1.03434067 0.00072873 158 1519608600 2018.02.26 01:30 1.03517000 1.03519000 1.03497000 1.03545000 1.03442156 0.00074620 408 1519609500 2018.02.26 01:45 1.03522000 1.03492000 1.03487000 1.03527000 1.03446903 0.00071503 481 1519610400 2018.02.26 02:00 1.03492000 1.03492000 1.03473000 1.03516000 1.03451198 0.00068639 725 1519611300 2018.02.26 02:15 1.03488000 1.03456000 1.03448000 1.03493000 1.03451655 0.00063032 805 1519612200 2018.02.26 02:30 1.03456000 1.03482000 1.03454000 1.03489000 1.03454545 0.00056570 458 1519613100 2018.02.26 02:45 1.03481000 1.03373000 1.03373000 1.03481000 1.03446779 0.00057357 1120 1519614000 2018.02.26 03:00 1.03372000 1.03432000 1.03371000 1.03455000 1.03445371 0.00056305 1314 1519614900 2018.02.26 03:15 1.03432000 1.03426000 1.03422000 1.03450000 1.03443527 0.00055919 703 1519615800 2018.02.26 03:30 1.03425000 1.03494000 1.03417000 1.03546000 1.03448334 0.00055167 1503 1519616700 2018.02.26 03:45 1.03494000 1.03482000 1.03462000 1.03524000 1.03451540 0.00052826 830 1519617600 2018.02.26 04:00 1.03482000 1.03581000 1.03482000 1.03611000 1.03463869 0.00054281 1169 1519618500 2018.02.26 04:15 1.03579000 1.03603000 1.03562000 1.03609000 1.03477120 0.00056487 530 1519619400 2018.02.26 04:30 1.03602000 1.03632000 1.03600000 1.03671000 1.03491870 0.00061589 1315 1519620300 2018.02.26 04:45 1.03632000 1.03643000 1.03618000 1.03657000 1.03506264 0.00065667 685 1519621200 2018.02.26 05:00 1.03642000 1.03653000 1.03632000 1.03678000 1.03520239 0.00072237 525 1519622100 2018.02.26 05:15 1.03654000 1.03621000 1.03621000 1.03671000 1.03529835 0.00075550 506 1519623000 2018.02.26 05:30 1.03619000 1.03610000 1.03601000 1.03643000 1.03537470 0.00078208 322 1519623900 2018.02.26 05:45 1.03610000 1.03621000 1.03602000 1.03643000 1.03545425 0.00081180 375 1519624800 2018.02.26 06:00 1.03621000 1.03590000 1.03587000 1.03622000 1.03549670 0.00082284 325 1519625700 2018.02.26 06:15 1.03590000 1.03573000 1.03569000 1.03592000 1.03551892 0.00082469 312 1519626600 2018.02.26 06:30 1.03573000 1.03606000 1.03573000 1.03630000 1.03557045 0.00083730 307 1519627500 2018.02.26 06:45 1.03607000 1.03631000 1.03582000 1.03635000 1.03564089 0.00084975 511 1519628400 2018.02.26 07:00 1.03632000 1.03638000 1.03621000 1.03690000 1.03571128 0.00085898 659 1519629300 2018.02.26 07:15 1.03637000 1.03670000 1.03631000 1.03676000 1.03580544 0.00085739 380 1519630200 2018.02.26 07:30 1.03669000 1.03742000 1.03662000 1.03762000 1.03595921 0.00091596 831 1519631100 2018.02.26 07:45 1.03737000 1.03728000 1.03717000 1.03747000 1.03608500 0.00082845 711 1519632000 2018.02.26 08:00 1.03730000 1.03760000 1.03727000 1.03769000 1.03622928 0.00080424 920 1519632900 2018.02.26 08:15 1.03758000 1.03755000 1.03735000 1.03766000 1.03635507 0.00073075 907 1519633800 2018.02.26 08:30 1.03755000 1.03734000 1.03727000 1.03760000 1.03644887 0.00068986 564 1519634700 2018.02.26 08:45 1.03733000 1.03721000 1.03712000 1.03755000 1.03652136 0.00060161 860 1519635600 2018.02.26 09:00 1.03719000 1.03692000 1.03683000 1.03761000 1.03655932 0.00058239 793 1519636500 2018.02.26 09:15 1.03692000 1.03807000 1.03682000 1.03851000 1.03670320 0.00064468 1389 1519637400 2018.02.26 09:30 1.03808000 1.03762000 1.03755000 1.03884000 1.03679051 0.00066691 1774 1519638300 2018.02.26 09:45 1.03765000 1.03734000 1.03707000 1.03772000 1.03684284 0.00067275 1142 1519639200 2018.02.26 10:00 1.03732000 1.03762000 1.03726000 1.03786000 1.03691686 0.00069145 1137 1519640100 2018.02.26 10:15 1.03762000 1.03772000 1.03735000 1.03792000 1.03699335 0.00069681 890 1519641000 2018.02.26 10:30 1.03767000 1.03662000 1.03662000 1.03767000 1.03695779 0.00067300 1049 1519641900 2018.02.26 10:45 1.03662000 1.03627000 1.03627000 1.03683000 1.03689229 0.00067543 832 1519642800 2018.02.26 11:00 1.03628000 1.03592000 1.03587000 1.03647000 1.03679969 0.00069268 646 1519643700 2018.02.26 11:15 1.03592000 1.03561000 1.03527000 1.03601000 1.03668639 0.00073933 643 1519644600 2018.02.26 11:30 1.03562000 1.03572000 1.03542000 1.03582000 1.03659435 0.00079543 644 1519645500 2018.02.26 11:45 1.03570000 1.03546000 1.03542000 1.03586000 1.03648632 0.00088017 797 1519646400 2018.02.26 12:00 1.03546000 1.03557000 1.03532000 1.03561000 1.03639905 0.00094451 822 1519647300 2018.02.26 12:15 1.03558000 1.03534000 1.03527000 1.03570000 1.03629819 0.00101820 523 1519648200 2018.02.26 12:30 1.03538000 1.03555000 1.03512000 1.03563000 1.03622693 0.00103271 804 1519649100 2018.02.26 12:45 1.03560000 1.03537000 1.03519000 1.03562000 1.03614532 0.00105770 622 1519650000 2018.02.26 13:00 1.03533000 1.03483000 1.03482000 1.03544000 1.03602005 0.00109526 550 1519650900 2018.02.26 13:15 1.03484000 1.03485000 1.03468000 1.03493000 1.03590862 0.00111194 383 1519651800 2018.02.26 13:30 1.03486000 1.03477000 1.03457000 1.03495000 1.03580018 0.00113043 665 1519652700 2018.02.26 13:45 1.03476000 1.03433000 1.03426000 1.03483000 1.03566016 0.00117606 721 1519653600 2018.02.26 14:00 1.03432000 1.03402000 1.03397000 1.03432000 1.03550395 0.00124377 675 1519654500 2018.02.26 14:15 1.03405000 1.03407000 1.03395000 1.03422000 1.03536739 0.00118361 506 1519655400 2018.02.26 14:30 1.03407000 1.03316000 1.03307000 1.03417000 1.03515716 0.00122219 793 1519656300 2018.02.26 14:45 1.03317000 1.03292000 1.03292000 1.03332000 1.03494410 0.00126730 489 1519657200 2018.02.26 15:00 1.03292000 1.03282000 1.03212000 1.03317000 1.03474180 0.00124731 1062 1519658100 2018.02.26 15:15 1.03284000 1.03282000 1.03262000 1.03308000 1.03455877 0.00116281 756 1519659000 2018.02.26 15:30 1.03282000 1.03312000 1.03257000 1.03316000 1.03442175 0.00113154 707 1519659900 2018.02.26 15:45 1.03310000 1.03297000 1.03272000 1.03318000 1.03428349 0.00111577 824 1519660800 2018.02.26 16:00 1.03297000 1.03289000 1.03272000 1.03332000 1.03415077 0.00111024 988 1519661700 2018.02.26 16:15 1.03292000 1.03292000 1.03287000 1.03352000 1.03403356 0.00110514 894 1519662600 2018.02.26 16:30 1.03293000 1.03349000 1.03287000 1.03360000 1.03398179 0.00104866 1667 1519663500 2018.02.26 16:45 1.03350000 1.03402000 1.03323000 1.03408000 1.03398543 0.00099521 1022 1519664400 2018.02.26 17:00 1.03397000 1.03288000 1.03287000 1.03410000 1.03388015 0.00095396 2229 1519665300 2018.02.26 17:15 1.03287000 1.03233000 1.03212000 1.03317000 1.03373252 0.00094559 1682 1519666200 2018.02.26 17:30 1.03233000 1.03232000 1.03162000 1.03238000 1.03359799 0.00089241 1648 1519667100 2018.02.26 17:45 1.03231000 1.03324000 1.03217000 1.03330000 1.03356390 0.00079755 1790 1519668000 2018.02.26 18:00 1.03324000 1.03317000 1.03282000 1.03351000 1.03352638 0.00074126 1913 1519668900 2018.02.26 18:15 1.03316000 1.03352000 1.03315000 1.03367000 1.03352577 0.00067940 1150 1519669800 2018.02.26 18:30 1.03350000 1.03381000 1.03349000 1.03400000 1.03355284 0.00063590 1108 1519670700 2018.02.26 18:45 1.03381000 1.03317000 1.03312000 1.03390000 1.03351638 0.00059654 912 1519671600 2018.02.26 19:00 1.03317000 1.03304000 1.03291000 1.03322000 1.03347101 0.00056735 854 1519672500 2018.02.26 19:15 1.03303000 1.03285000 1.03262000 1.03319000 1.03341187 0.00052881 780 1519673400 2018.02.26 19:30 1.03290000 1.03286000 1.03262000 1.03295000 1.03335931 0.00050721 587 1519674300 2018.02.26 19:45 1.03287000 1.03296000 1.03277000 1.03309000 1.03332128 0.00048401 643 1519675200 2018.02.26 20:00 1.03298000 1.03300000 1.03296000 1.03325000 1.03329068 0.00046083 548 1519676100 2018.02.26 20:15 1.03300000 1.03322000 1.03292000 1.03337000 1.03328395 0.00044594 560 1519677000 2018.02.26 20:30 1.03320000 1.03309000 1.03302000 1.03328000 1.03326548 0.00043873 422 1519677900 2018.02.26 20:45 1.03309000 1.03347000 1.03302000 1.03357000 1.03328496 0.00044334 377 1519678800 2018.02.26 21:00 1.03350000 1.03363000 1.03347000 1.03368000 1.03331782 0.00045242 322 1519679700 2018.02.26 21:15 1.03367000 1.03353000 1.03343000 1.03367000 1.03333803 0.00045277 204 1519680600 2018.02.26 21:30 1.03353000 1.03337000 1.03337000 1.03359000 1.03334107 0.00045267 365 1519681500 2018.02.26 21:45 1.03337000 1.03341000 1.03333000 1.03355000 1.03334764 0.00042981 383 1519682400 2018.02.26 22:00 1.03344000 1.03317000 1.03317000 1.03344000 1.03333072 0.00041140 347 1519683300 2018.02.26 22:15 1.03312000 1.03327000 1.03307000 1.03349000 1.03332494 0.00034342 421 1519684200 2018.02.26 22:30 1.03327000 1.03337000 1.03322000 1.03347000 1.03332923 0.00026104 299 1519685100 2018.02.26 22:45 1.03337000 1.03344000 1.03322000 1.03347000 1.03333978 0.00026415 284 1519686000 2018.02.26 23:00 1.03338000 1.03332000 1.03321000 1.03348000 1.03333789 0.00026098 129 1519686900 2018.02.26 23:15 1.03332000 1.03355000 1.03332000 1.03364000 1.03335809 0.00026756 116 1519687800 2018.02.26 23:30 1.03352000 1.03382000 1.03347000 1.03392000 1.03340209 0.00028481 115 1519688700 2018.02.26 23:45 1.03382000 1.03357000 1.03347000 1.03384000 1.03341808 0.00028888 138 1519689600 2018.02.27 00:00 1.03327000 1.03282000 1.03174000 1.03327000 1.03336112 0.00028703 36 1519690500 2018.02.27 00:15 1.03277000 1.03267000 1.03267000 1.03292000 1.03329530 0.00029405 30 1519691400 2018.02.27 00:30 1.03267000 1.03297000 1.03262000 1.03312000 1.03326432 0.00028714 64 1519692300 2018.02.27 00:45 1.03292000 1.03267000 1.03262000 1.03312000 1.03320771 0.00031480 76 1519693200 2018.02.27 01:00 1.03267000 1.03284000 1.03254000 1.03297000 1.03317269 0.00032953 294 1519694100 2018.02.27 01:15 1.03284000 1.03307000 1.03284000 1.03322000 1.03316291 0.00033266 172 1519695000 2018.02.27 01:30 1.03307000 1.03310000 1.03293000 1.03320000 1.03315692 0.00033423 155 1519695900 2018.02.27 01:45 1.03310000 1.03317000 1.03302000 1.03338000 1.03315817 0.00032653 387 1519696800 2018.02.27 02:00 1.03314000 1.03338000 1.03307000 1.03352000 1.03317929 0.00030911 825 1519697700 2018.02.27 02:15 1.03337000 1.03328000 1.03312000 1.03361000 1.03318889 0.00029892 604 1519698600 2018.02.27 02:30 1.03329000 1.03379000 1.03318000 1.03396000 1.03324613 0.00032232 673 1519699500 2018.02.27 02:45 1.03382000 1.03397000 1.03371000 1.03434000 1.03331507 0.00036237 1142 1519700400 2018.02.27 03:00 1.03397000 1.03372000 1.03367000 1.03435000 1.03335364 0.00037672 730 1519701300 2018.02.27 03:15 1.03367000 1.03359000 1.03337000 1.03383000 1.03337615 0.00038345 669 1519702200 2018.02.27 03:30 1.03356000 1.03436000 1.03344000 1.03437000 1.03346985 0.00045626 1270 1519703100 2018.02.27 03:45 1.03438000 1.03367000 1.03343000 1.03438000 1.03348891 0.00046307 1150 1519704000 2018.02.27 04:00 1.03369000 1.03407000 1.03347000 1.03411000 1.03354425 0.00049230 788 1519704900 2018.02.27 04:15 1.03407000 1.03390000 1.03380000 1.03418000 1.03357813 0.00050808 560 1519705800 2018.02.27 04:30 1.03390000 1.03405000 1.03377000 1.03409000 1.03362307 0.00053049 520 1519706700 2018.02.27 04:45 1.03404000 1.03372000 1.03367000 1.03406000 1.03363230 0.00053404 506 1519707600 2018.02.27 05:00 1.03372000 1.03285000 1.03285000 1.03385000 1.03355780 0.00050991 828 1519708500 2018.02.27 05:15 1.03285000 1.03307000 1.03274000 1.03326000 1.03351134 0.00047513 722 1519709400 2018.02.27 05:30 1.03307000 1.03290000 1.03282000 1.03317000 1.03345312 0.00047647 588 1519710300 2018.02.27 05:45 1.03288000 1.03277000 1.03262000 1.03307000 1.03338806 0.00047463 584 1519711200 2018.02.27 06:00 1.03279000 1.03312000 1.03272000 1.03312000 1.03336253 0.00046805 491 1519712100 2018.02.27 06:15 1.03312000 1.03317000 1.03302000 1.03322000 1.03334419 0.00047051 382 1519713000 2018.02.27 06:30 1.03317000 1.03321000 1.03297000 1.03339000 1.03333141 0.00047237 440 1519713900 2018.02.27 06:45 1.03322000 1.03363000 1.03319000 1.03363000 1.03335985 0.00046571 382 1519714800 2018.02.27 07:00 1.03362000 1.03373000 1.03337000 1.03376000 1.03339510 0.00046159 712 1519715700 2018.02.27 07:15 1.03372000 1.03342000 1.03342000 1.03392000 1.03339747 0.00046019 632 1519716600 2018.02.27 07:30 1.03343000 1.03387000 1.03343000 1.03393000 1.03344248 0.00045219 534 1519717500 2018.02.27 07:45 1.03386000 1.03392000 1.03375000 1.03406000 1.03348796 0.00044208 768 1519718400 2018.02.27 08:00 1.03388000 1.03365000 1.03357000 1.03412000 1.03350339 0.00043919 721 1519719300 2018.02.27 08:15 1.03365000 1.03412000 1.03364000 1.03438000 1.03356211 0.00045643 734 1519720200 2018.02.27 08:30 1.03413000 1.03402000 1.03386000 1.03445000 1.03360572 0.00043651 855 1519721100 2018.02.27 08:45 1.03402000 1.03410000 1.03383000 1.03416000 1.03365280 0.00045678 598 1519722000 2018.02.27 09:00 1.03410000 1.03434000 1.03377000 1.03463000 1.03371824 0.00048748 858 1519722900 2018.02.27 09:15 1.03436000 1.03402000 1.03397000 1.03442000 1.03374698 0.00049908 853 1519723800 2018.02.27 09:30 1.03402000 1.03382000 1.03372000 1.03418000 1.03375394 0.00049722 1236 1519724700 2018.02.27 09:45 1.03382000 1.03445000 1.03381000 1.03447000 1.03382023 0.00054314 1513 1519725600 2018.02.27 10:00 1.03444000 1.03497000 1.03437000 1.03497000 1.03392973 0.00059082 1622 1519726500 2018.02.27 10:15 1.03497000 1.03503000 1.03462000 1.03540000 1.03403452 0.00063882 979 1519727400 2018.02.27 10:30 1.03504000 1.03397000 1.03397000 1.03511000 1.03402837 0.00058474 1109 1519728300 2018.02.27 10:45 1.03397000 1.03425000 1.03392000 1.03429000 1.03404948 0.00051899 1026 1519729200 2018.02.27 11:00 1.03427000 1.03367000 1.03367000 1.03434000 1.03401334 0.00047830 798 1519730100 2018.02.27 11:15 1.03362000 1.03388000 1.03357000 1.03409000 1.03400064 0.00044047 544 1519731000 2018.02.27 11:30 1.03389000 1.03383000 1.03367000 1.03399000 1.03398439 0.00040691 641 1519731900 2018.02.27 11:45 1.03382000 1.03392000 1.03367000 1.03405000 1.03397826 0.00040042 549 1519732800 2018.02.27 12:00 1.03390000 1.03382000 1.03372000 1.03429000 1.03396318 0.00040125 645 1519733700 2018.02.27 12:15 1.03377000 1.03417000 1.03377000 1.03432000 1.03398288 0.00037913 438 1519734600 2018.02.27 12:30 1.03413000 1.03442000 1.03397000 1.03455000 1.03402451 0.00037828 604 1519735500 2018.02.27 12:45 1.03442000 1.03432000 1.03407000 1.03453000 1.03405265 0.00037589 632 1519736400 2018.02.27 13:00 1.03432000 1.03427000 1.03422000 1.03459000 1.03407335 0.00036213 577 1519737300 2018.02.27 13:15 1.03427000 1.03420000 1.03407000 1.03449000 1.03408541 0.00035995 468 1519738200 2018.02.27 13:30 1.03419000 1.03412000 1.03407000 1.03434000 1.03408871 0.00035889 446 1519739100 2018.02.27 13:45 1.03412000 1.03407000 1.03389000 1.03441000 1.03408693 0.00035935 580 1519740000 2018.02.27 14:00 1.03407000 1.03392000 1.03382000 1.03427000 1.03407103 0.00036024 589 1519740900 2018.02.27 14:15 1.03392000 1.03427000 1.03382000 1.03431000 1.03408998 0.00035817 297 1519741800 2018.02.27 14:30 1.03426000 1.03412000 1.03395000 1.03428000 1.03409284 0.00035237 356 1519742700 2018.02.27 14:45 1.03409000 1.03387000 1.03384000 1.03427000 1.03407162 0.00035119 329 1519743600 2018.02.27 15:00 1.03387000 1.03403000 1.03357000 1.03427000 1.03406765 0.00028873 1103 1519744500 2018.02.27 15:15 1.03403000 1.03424000 1.03387000 1.03429000 1.03408407 0.00019699 1044 1519745400 2018.02.27 15:30 1.03415000 1.03417000 1.03296000 1.03477000 1.03409225 0.00019670 2708 1519746300 2018.02.27 15:45 1.03417000 1.03402000 1.03397000 1.03485000 1.03408537 0.00019339 2250 1519747200 2018.02.27 16:00 1.03397000 1.03433000 1.03373000 1.03483000 1.03410867 0.00017790 2779 1519748100 2018.02.27 16:15 1.03436000 1.03447000 1.03417000 1.03467000 1.03414308 0.00018801 1792 1519749000 2018.02.27 16:30 1.03447000 1.03467000 1.03432000 1.03496000 1.03419326 0.00020987 2262 1519749900 2018.02.27 16:45 1.03467000 1.03351000 1.03342000 1.03471000 1.03412819 0.00024964 2330 1519750800 2018.02.27 17:00 1.03346000 1.03408000 1.03326000 1.03420000 1.03412360 0.00024090 3829 1519751700 2018.02.27 17:15 1.03407000 1.03366000 1.03352000 1.03407000 1.03407945 0.00026813 2303 1519752600 2018.02.27 17:30 1.03364000 1.03278000 1.03238000 1.03366000 1.03395569 0.00040004 3754 1519753500 2018.02.27 17:45 1.03278000 1.03332000 1.03217000 1.03339000 1.03389515 0.00042821 5058 1519754400 2018.02.27 18:00 1.03332000 1.03338000 1.03302000 1.03419000 1.03384609 0.00044556 3167 1519755300 2018.02.27 18:15 1.03339000 1.03329000 1.03292000 1.03352000 1.03379313 0.00046683 1631 1519756200 2018.02.27 18:30 1.03327000 1.03212000 1.03207000 1.03327000 1.03363378 0.00062068 1711 1519757100 2018.02.27 18:45 1.03215000 1.03175000 1.03163000 1.03230000 1.03345437 0.00078045 1829 1519758000 2018.02.27 19:00 1.03174000 1.03233000 1.03172000 1.03243000 1.03334729 0.00084174 1659 1519758900 2018.02.27 19:15 1.03233000 1.03237000 1.03202000 1.03249000 1.03325422 0.00086922 1267 1519759800 2018.02.27 19:30 1.03237000 1.03207000 1.03206000 1.03253000 1.03314143 0.00091595 795 1519760700 2018.02.27 19:45 1.03207000 1.03257000 1.03207000 1.03275000 1.03308701 0.00092482 912 1519761600 2018.02.27 20:00 1.03259000 1.03252000 1.03247000 1.03272000 1.03303301 0.00092246 578 1519762500 2018.02.27 20:15 1.03251000 1.03267000 1.03244000 1.03294000 1.03299844 0.00089314 726 1519763400 2018.02.27 20:30 1.03262000 1.03238000 1.03210000 1.03264000 1.03293954 0.00087484 682 1519764300 2018.02.27 20:45 1.03238000 1.03182000 1.03177000 1.03242000 1.03283292 0.00089155 660 1519765200 2018.02.27 21:00 1.03183000 1.03167000 1.03162000 1.03202000 1.03272216 0.00087819 871 1519766100 2018.02.27 21:15 1.03167000 1.03177000 1.03147000 1.03189000 1.03263148 0.00082136 687 1519767000 2018.02.27 21:30 1.03172000 1.03172000 1.03137000 1.03178000 1.03254467 0.00071313 639 1519767900 2018.02.27 21:45 1.03177000 1.03127000 1.03123000 1.03177000 1.03242327 0.00073587 734 1519768800 2018.02.27 22:00 1.03122000 1.03127000 1.03113000 1.03142000 1.03231344 0.00068101 707 1519769700 2018.02.27 22:15 1.03127000 1.03138000 1.03117000 1.03147000 1.03222454 0.00063907 666 1519770600 2018.02.27 22:30 1.03138000 1.03107000 1.03102000 1.03142000 1.03211458 0.00067266 477 1519771500 2018.02.27 22:45 1.03107000 1.03087000 1.03072000 1.03127000 1.03199605 0.00066903 520 1519772400 2018.02.27 23:00 1.03087000 1.03097000 1.03077000 1.03117000 1.03189833 0.00062775 210 1519773300 2018.02.27 23:15 1.03093000 1.03087000 1.03067000 1.03097000 1.03180040 0.00057892 143 1519774200 2018.02.27 23:30 1.03082000 1.03122000 1.03077000 1.03122000 1.03174512 0.00058476 134 1519775100 2018.02.27 23:45 1.03117000 1.03137000 1.03097000 1.03147000 1.03170939 0.00058963 179 1519776000 2018.02.28 00:00 1.03132000 1.03137000 1.03117000 1.03152000 1.03167707 0.00057627 66 1519776900 2018.02.28 00:15 1.03132000 1.03122000 1.03107000 1.03177000 1.03163354 0.00056037 80 1519777800 2018.02.28 00:30 1.03117000 1.03122000 1.03107000 1.03137000 1.03159416 0.00055577 43 1519778700 2018.02.28 00:45 1.03122000 1.03197000 1.03122000 1.03202000 1.03162995 0.00052357 139 1519779600 2018.02.28 01:00 1.03192000 1.03137000 1.03120000 1.03212000 1.03160519 0.00048038 405 1519780500 2018.02.28 01:15 1.03137000 1.03183000 1.03127000 1.03183000 1.03162660 0.00042953 248 1519781400 2018.02.28 01:30 1.03187000 1.03207000 1.03162000 1.03223000 1.03166883 0.00043072 423 1519782300 2018.02.28 01:45 1.03209000 1.03204000 1.03181000 1.03213000 1.03170418 0.00045783 311 1519783200 2018.02.28 02:00 1.03207000 1.03252000 1.03147000 1.03264000 1.03178188 0.00053417 990 1519784100 2018.02.28 02:15 1.03257000 1.03247000 1.03222000 1.03268000 1.03184741 0.00059132 673 1519785000 2018.02.28 02:30 1.03247000 1.03243000 1.03207000 1.03284000 1.03190290 0.00063483 503 1519785900 2018.02.28 02:45 1.03243000 1.03194000 1.03117000 1.03262000 1.03190643 0.00062079 1703 1519786800 2018.02.28 03:00 1.03194000 1.03202000 1.03167000 1.03219000 1.03191725 0.00061015 1357 1519787700 2018.02.28 03:15 1.03202000 1.03164000 1.03144000 1.03208000 1.03189084 0.00058899 1065 1519788600 2018.02.28 03:30 1.03165000 1.03204000 1.03097000 1.03217000 1.03190505 0.00056634 886 1519789500 2018.02.28 03:45 1.03204000 1.03152000 1.03122000 1.03215000 1.03186838 0.00051113 1214 1519790400 2018.02.28 04:00 1.03150000 1.03216000 1.03149000 1.03216000 1.03189615 0.00048135 928 1519791300 2018.02.28 04:15 1.03215000 1.03226000 1.03182000 1.03228000 1.03193080 0.00043724 421 1519792200 2018.02.28 04:30 1.03224000 1.03239000 1.03214000 1.03253000 1.03197454 0.00042628 635 1519793100 2018.02.28 04:45 1.03236000 1.03263000 1.03196000 1.03271000 1.03203696 0.00043727 1072 1519794000 2018.02.28 05:00 1.03264000 1.03249000 1.03238000 1.03298000 1.03208011 0.00042811 924 1519794900 2018.02.28 05:15 1.03246000 1.03247000 1.03208000 1.03262000 1.03211724 0.00039462 867 1519795800 2018.02.28 05:30 1.03245000 1.03234000 1.03222000 1.03265000 1.03213846 0.00034331 698 1519796700 2018.02.28 05:45 1.03235000 1.03247000 1.03221000 1.03253000 1.03217003 0.00034913 423 1519797600 2018.02.28 06:00 1.03251000 1.03192000 1.03184000 1.03277000 1.03214622 0.00030688 565 1519798500 2018.02.28 06:15 1.03192000 1.03189000 1.03166000 1.03218000 1.03212182 0.00030817 349 1519799400 2018.02.28 06:30 1.03190000 1.03237000 1.03188000 1.03241000 1.03214545 0.00030782 441 1519800300 2018.02.28 06:45 1.03237000 1.03242000 1.03232000 1.03253000 1.03217160 0.00030786 459 1519801200 2018.02.28 07:00 1.03242000 1.03247000 1.03228000 1.03254000 1.03220002 0.00030231 343 1519802100 2018.02.28 07:15 1.03247000 1.03244000 1.03222000 1.03262000 1.03222287 0.00030073 418 1519803000 2018.02.28 07:30 1.03245000 1.03311000 1.03231000 1.03324000 1.03230736 0.00036095 674 1519803900 2018.02.28 07:45 1.03309000 1.03311000 1.03280000 1.03316000 1.03238380 0.00040186 471 1519804800 2018.02.28 08:00 1.03310000 1.03281000 1.03267000 1.03327000 1.03242439 0.00041055 685 1519805700 2018.02.28 08:15 1.03280000 1.03269000 1.03263000 1.03320000 1.03244969 0.00037840 805 1519806600 2018.02.28 08:30 1.03269000 1.03343000 1.03254000 1.03357000 1.03254305 0.00043343 633 1519807500 2018.02.28 08:45 1.03341000 1.03328000 1.03317000 1.03361000 1.03261324 0.00040692 751 1519808400 2018.02.28 09:00 1.03328000 1.03366000 1.03327000 1.03386000 1.03271293 0.00046497 825 1519809300 2018.02.28 09:15 1.03363000 1.03366000 1.03333000 1.03382000 1.03280313 0.00051069 791 1519810200 2018.02.28 09:30 1.03366000 1.03385000 1.03349000 1.03391000 1.03290283 0.00056791 953 1519811100 2018.02.28 09:45 1.03387000 1.03358000 1.03327000 1.03387000 1.03296732 0.00059681 1109 1519812000 2018.02.28 10:00 1.03356000 1.03327000 1.03302000 1.03393000 1.03299615 0.00059689 1250 1519812900 2018.02.28 10:15 1.03326000 1.03347000 1.03297000 1.03356000 1.03304128 0.00060273 1007 1519813800 2018.02.28 10:30 1.03342000 1.03347000 1.03327000 1.03400000 1.03308211 0.00059624 1081 1519814700 2018.02.28 10:45 1.03349000 1.03375000 1.03305000 1.03392000 1.03314572 0.00060780 1208 1519815600 2018.02.28 11:00 1.03372000 1.03370000 1.03332000 1.03420000 1.03319851 0.00056126 1534 1519816500 2018.02.28 11:15 1.03370000 1.03379000 1.03347000 1.03392000 1.03325484 0.00049804 1024 1519817400 2018.02.28 11:30 1.03379000 1.03307000 1.03302000 1.03395000 1.03323723 0.00045913 1086 1519818300 2018.02.28 11:45 1.03307000 1.03317000 1.03307000 1.03347000 1.03323083 0.00042229 766 1519819200 2018.02.28 12:00 1.03317000 1.03288000 1.03281000 1.03336000 1.03319742 0.00040239 1119 1519820100 2018.02.28 12:15 1.03289000 1.03308000 1.03289000 1.03351000 1.03318624 0.00037050 774 1519821000 2018.02.28 12:30 1.03306000 1.03285000 1.03258000 1.03325000 1.03315421 0.00039086 954 1519821900 2018.02.28 12:45 1.03284000 1.03224000 1.03216000 1.03300000 1.03306715 0.00047415 970 1519822800 2018.02.28 13:00 1.03227000 1.03262000 1.03215000 1.03275000 1.03302456 0.00050106 655 1519823700 2018.02.28 13:15 1.03262000 1.03247000 1.03208000 1.03268000 1.03297175 0.00053757 926 1519824600 2018.02.28 13:30 1.03250000 1.03310000 1.03245000 1.03314000 1.03298396 0.00052221 798 1519825500 2018.02.28 13:45 1.03312000 1.03285000 1.03256000 1.03314000 1.03297120 0.00052495 831 1519826400 2018.02.28 14:00 1.03285000 1.03396000 1.03281000 1.03405000 1.03306537 0.00050862 1036 1519827300 2018.02.28 14:15 1.03397000 1.03376000 1.03347000 1.03405000 1.03313153 0.00049553 1073 1519828200 2018.02.28 14:30 1.03378000 1.03370000 1.03353000 1.03403000 1.03318567 0.00047665 920 1519829100 2018.02.28 14:45 1.03369000 1.03353000 1.03347000 1.03393000 1.03321846 0.00047232 681 1519830000 2018.02.28 15:00 1.03353000 1.03333000 1.03332000 1.03374000 1.03322908 0.00047249 731 1519830900 2018.02.28 15:15 1.03334000 1.03301000 1.03287000 1.03362000 1.03320822 0.00047186 1066 1519831800 2018.02.28 15:30 1.03271000 1.03252000 1.03252000 1.03312000 1.03314267 0.00049200 1044 1519832700 2018.02.28 15:45 1.03254000 1.03277000 1.03216000 1.03293000 1.03310718 0.00047981 1267 1519833600 2018.02.28 16:00 1.03282000 1.03286000 1.03277000 1.03322000 1.03308364 0.00046355 1305 1519834500 2018.02.28 16:15 1.03287000 1.03297000 1.03262000 1.03324000 1.03307282 0.00043553 998 1519835400 2018.02.28 16:30 1.03302000 1.03262000 1.03237000 1.03349000 1.03302969 0.00044358 1677 1519836300 2018.02.28 16:45 1.03262000 1.03172000 1.03162000 1.03271000 1.03290496 0.00052462 1646 1519837200 2018.02.28 17:00 1.03172000 1.03187000 1.03167000 1.03240000 1.03280639 0.00057950 1646 1519838100 2018.02.28 17:15 1.03182000 1.03197000 1.03182000 1.03243000 1.03272674 0.00061491 1370 1519839000 2018.02.28 17:30 1.03197000 1.03144000 1.03130000 1.03201000 1.03260419 0.00069617 2236 1519839900 2018.02.28 17:45 1.03142000 1.03058000 1.03049000 1.03169000 1.03241141 0.00086617 3134 1519840800 2018.02.28 18:00 1.03058000 1.03119000 1.03052000 1.03205000 1.03229508 0.00093948 2789 1519841700 2018.02.28 18:15 1.03118000 1.03154000 1.03085000 1.03154000 1.03222317 0.00097649 1815 1519842600 2018.02.28 18:30 1.03154000 1.03167000 1.03117000 1.03176000 1.03217049 0.00098061 1301 1519843500 2018.02.28 18:45 1.03167000 1.03194000 1.03137000 1.03195000 1.03214854 0.00097663 1267 1519844400 2018.02.28 19:00 1.03195000 1.03189000 1.03175000 1.03216000 1.03212391 0.00089628 1117 1519845300 2018.02.28 19:15 1.03188000 1.03107000 1.03097000 1.03195000 1.03202354 0.00086733 963 1519846200 2018.02.28 19:30 1.03106000 1.03097000 1.03077000 1.03127000 1.03192320 0.00082899 917 1519847100 2018.02.28 19:45 1.03097000 1.03086000 1.03077000 1.03132000 1.03182195 0.00079260 719 1519848000 2018.02.28 20:00 1.03085000 1.03033000 1.03027000 1.03092000 1.03167986 0.00079798 677 1519848900 2018.02.28 20:15 1.03035000 1.03032000 1.03022000 1.03047000 1.03155035 0.00080691 696 1519849800 2018.02.28 20:30 1.03027000 1.03043000 1.03022000 1.03067000 1.03144365 0.00082357 681 1519850700 2018.02.28 20:45 1.03047000 1.03054000 1.03042000 1.03067000 1.03135759 0.00079858 600 1519851600 2018.02.28 21:00 1.03057000 1.03082000 1.03052000 1.03087000 1.03130639 0.00073474 529 1519852500 2018.02.28 21:15 1.03087000 1.03052000 1.03043000 1.03087000 1.03123149 0.00065132 560 1519853400 2018.02.28 21:30 1.03047000 1.03018000 1.03012000 1.03052000 1.03113135 0.00060440 520 1519854300 2018.02.28 21:45 1.03018000 1.02997000 1.02992000 1.03027000 1.03102075 0.00063221 717 1519855200 2018.02.28 22:00 1.02998000 1.02932000 1.02922000 1.03007000 1.03085877 0.00069863 1076 1519856100 2018.02.28 22:15 1.02932000 1.02877000 1.02872000 1.02942000 1.03065984 0.00079238 843 1519857000 2018.02.28 22:30 1.02879000 1.02893000 1.02874000 1.02917000 1.03049509 0.00086709 771 1519857900 2018.02.28 22:45 1.02894000 1.02877000 1.02829000 1.02898000 1.03033080 0.00096404 979 1519858800 2018.02.28 23:00 1.02878000 1.02888000 1.02867000 1.02901000 1.03019263 0.00101590 264 1519859700 2018.02.28 23:15 1.02888000 1.02892000 1.02877000 1.02907000 1.03007142 0.00102570 95 1519860600 2018.02.28 23:30 1.02887000 1.02847000 1.02827000 1.02887000 1.02991891 0.00104066 194 1519861500 2018.02.28 23:45 1.02847000 1.02807000 1.02787000 1.02857000 1.02974282 0.00103660 177 1519862400 2018.03.01 00:00 1.02797000 1.02792000 1.02757000 1.02822000 1.02956922 0.00101314 110 1519863300 2018.03.01 00:15 1.02777000 1.02817000 1.02777000 1.02817000 1.02943596 0.00101316 56 1519864200 2018.03.01 00:30 1.02817000 1.02812000 1.02767000 1.02832000 1.02931063 0.00100300 73 1519865100 2018.03.01 00:45 1.02812000 1.02807000 1.02767000 1.02847000 1.02919248 0.00098423 250 1519866000 2018.03.01 01:00 1.02802000 1.02852000 1.02792000 1.02867000 1.02912843 0.00096428 414 1519866900 2018.03.01 01:15 1.02852000 1.02833000 1.02827000 1.02862000 1.02905239 0.00094342 227 1519867800 2018.03.01 01:30 1.02832000 1.02852000 1.02812000 1.02854000 1.02900169 0.00089756 312 1519868700 2018.03.01 01:45 1.02852000 1.02867000 1.02847000 1.02884000 1.02897010 0.00082897 297 1519869600 2018.03.01 02:00 1.02867000 1.02899000 1.02827000 1.02916000 1.02897199 0.00071884 610 1519870500 2018.03.01 02:15 1.02898000 1.02825000 1.02784000 1.02898000 1.02890323 0.00062385 1183 1519871400 2018.03.01 02:30 1.02825000 1.02675000 1.02602000 1.02825000 1.02869816 0.00065160 1816 1519872300 2018.03.01 02:45 1.02673000 1.02627000 1.02602000 1.02677000 1.02846691 0.00072405 921 1519873200 2018.03.01 03:00 1.02627000 1.02604000 1.02602000 1.02696000 1.02823577 0.00083620 1036 1519874100 2018.03.01 03:15 1.02604000 1.02500000 1.02500000 1.02618000 1.02792760 0.00107128 1202 1519875000 2018.03.01 03:30 1.02498000 1.02502000 1.02478000 1.02536000 1.02765069 0.00123256 1279 1519875900 2018.03.01 03:45 1.02513000 1.02539000 1.02503000 1.02563000 1.02743539 0.00132083 885 1519876800 2018.03.01 04:00 1.02541000 1.02415000 1.02402000 1.02553000 1.02712249 0.00149814 903 1519877700 2018.03.01 04:15 1.02414000 1.02447000 1.02372000 1.02458000 1.02686987 0.00158656 804 1519878600 2018.03.01 04:30 1.02447000 1.02472000 1.02432000 1.02491000 1.02666512 0.00164438 534 1519879500 2018.03.01 04:45 1.02471000 1.02408000 1.02392000 1.02495000 1.02641892 0.00174727 832 1519880400 2018.03.01 05:00 1.02412000 1.02423000 1.02407000 1.02456000 1.02621045 0.00181488 654 1519881300 2018.03.01 05:15 1.02425000 1.02440000 1.02417000 1.02458000 1.02603803 0.00183320 688 1519882200 2018.03.01 05:30 1.02442000 1.02442000 1.02394000 1.02472000 1.02588393 0.00183110 532 1519883100 2018.03.01 05:45 1.02442000 1.02452000 1.02418000 1.02471000 1.02575403 0.00180655 433 1519884000 2018.03.01 06:00 1.02452000 1.02430000 1.02367000 1.02459000 1.02561555 0.00173952 665 1519884900 2018.03.01 06:15 1.02427000 1.02448000 1.02397000 1.02459000 1.02550741 0.00165456 577 1519885800 2018.03.01 06:30 1.02447000 1.02445000 1.02407000 1.02462000 1.02540670 0.00152782 340 1519886700 2018.03.01 06:45 1.02445000 1.02445000 1.02424000 1.02462000 1.02531559 0.00134968 413 1519887600 2018.03.01 07:00 1.02446000 1.02462000 1.02440000 1.02499000 1.02524934 0.00106462 748 1519888500 2018.03.01 07:15 1.02459000 1.02450000 1.02447000 1.02477000 1.02517797 0.00080876 406 1519889400 2018.03.01 07:30 1.02451000 1.02395000 1.02395000 1.02457000 1.02506102 0.00070816 522 1519890300 2018.03.01 07:45 1.02397000 1.02428000 1.02387000 1.02428000 1.02498664 0.00062603 413 1519891200 2018.03.01 08:00 1.02426000 1.02436000 1.02384000 1.02437000 1.02492696 0.00054799 559 1519892100 2018.03.01 08:15 1.02437000 1.02458000 1.02417000 1.02470000 1.02489392 0.00052616 468 1519893000 2018.03.01 08:30 1.02458000 1.02472000 1.02448000 1.02488000 1.02487735 0.00051307 610 1519893900 2018.03.01 08:45 1.02470000 1.02483000 1.02458000 1.02515000 1.02487284 0.00049615 864 1519894800 2018.03.01 09:00 1.02481000 1.02452000 1.02442000 1.02494000 1.02483924 0.00044561 1117 1519895700 2018.03.01 09:15 1.02452000 1.02372000 1.02367000 1.02477000 1.02473265 0.00041653 1102 1519896600 2018.03.01 09:30 1.02370000 1.02424000 1.02369000 1.02430000 1.02468573 0.00039366 846 1519897500 2018.03.01 09:45 1.02425000 1.02414000 1.02392000 1.02480000 1.02463375 0.00035072 1142 1519898400 2018.03.01 10:00 1.02413000 1.02474000 1.02357000 1.02484000 1.02464387 0.00034645 1343 1519899300 2018.03.01 10:15 1.02475000 1.02498000 1.02464000 1.02541000 1.02467588 0.00036984 1025 1519900200 2018.03.01 10:30 1.02499000 1.02557000 1.02492000 1.02567000 1.02476104 0.00045947 910 1519901100 2018.03.01 10:45 1.02554000 1.02569000 1.02532000 1.02584000 1.02484951 0.00054356 783 1519902000 2018.03.01 11:00 1.02570000 1.02467000 1.02467000 1.02576000 1.02483241 0.00052236 1030 1519902900 2018.03.01 11:15 1.02473000 1.02449000 1.02429000 1.02478000 1.02479980 0.00050675 736 1519903800 2018.03.01 11:30 1.02447000 1.02426000 1.02377000 1.02472000 1.02474839 0.00049376 1190 1519904700 2018.03.01 11:45 1.02427000 1.02407000 1.02387000 1.02432000 1.02468378 0.00049035 916 1519905600 2018.03.01 12:00 1.02407000 1.02433000 1.02402000 1.02488000 1.02465009 0.00048724 1068 1519906500 2018.03.01 12:15 1.02434000 1.02439000 1.02362000 1.02451000 1.02462532 0.00048389 1000 1519907400 2018.03.01 12:30 1.02438000 1.02453000 1.02407000 1.02458000 1.02461624 0.00045893 662 1519908300 2018.03.01 12:45 1.02453000 1.02532000 1.02442000 1.02539000 1.02468327 0.00048517 819 1519909200 2018.03.01 13:00 1.02534000 1.02507000 1.02502000 1.02546000 1.02472010 0.00049190 680 1519910100 2018.03.01 13:15 1.02508000 1.02542000 1.02492000 1.02559000 1.02478676 0.00052402 389 1519911000 2018.03.01 13:30 1.02542000 1.02561000 1.02532000 1.02607000 1.02486516 0.00056867 643 1519911900 2018.03.01 13:45 1.02562000 1.02597000 1.02527000 1.02597000 1.02497038 0.00064186 798 1519912800 2018.03.01 14:00 1.02598000 1.02577000 1.02557000 1.02604000 1.02504654 0.00067683 637 1519913700 2018.03.01 14:15 1.02577000 1.02562000 1.02552000 1.02601000 1.02510115 0.00063304 754 1519914600 2018.03.01 14:30 1.02562000 1.02587000 1.02547000 1.02595000 1.02517438 0.00064005 845 1519915500 2018.03.01 14:45 1.02586000 1.02533000 1.02527000 1.02603000 1.02518920 0.00060020 719 1519916400 2018.03.01 15:00 1.02532000 1.02557000 1.02507000 1.02557000 1.02522546 0.00060272 1023 1519917300 2018.03.01 15:15 1.02552000 1.02512000 1.02512000 1.02607000 1.02521542 0.00059922 690 1519918200 2018.03.01 15:30 1.02517000 1.02652000 1.02517000 1.02659000 1.02533967 0.00067961 1258 1519919100 2018.03.01 15:45 1.02654000 1.02711000 1.02632000 1.02711000 1.02550827 0.00081879 1031 1519920000 2018.03.01 16:00 1.02712000 1.02702000 1.02687000 1.02737000 1.02565224 0.00090013 1415 1519920900 2018.03.01 16:15 1.02702000 1.02747000 1.02687000 1.02756000 1.02582536 0.00099206 1224 1519921800 2018.03.01 16:30 1.02745000 1.02675000 1.02664000 1.02752000 1.02591342 0.00097175 2291 1519922700 2018.03.01 16:45 1.02672000 1.02676000 1.02657000 1.02710000 1.02599405 0.00091577 2107 1519923600 2018.03.01 17:00 1.02666000 1.02647000 1.02585000 1.02692000 1.02603938 0.00085058 3620 1519924500 2018.03.01 17:15 1.02643000 1.02744000 1.02602000 1.02748000 1.02617277 0.00083904 3491 1519925400 2018.03.01 17:30 1.02742000 1.02807000 1.02737000 1.02882000 1.02635346 0.00087566 4037 1519926300 2018.03.01 17:45 1.02808000 1.02787000 1.02757000 1.02853000 1.02649789 0.00092341 2739 1519927200 2018.03.01 18:00 1.02787000 1.02727000 1.02717000 1.02803000 1.02657143 0.00089038 2244 1519928100 2018.03.01 18:15 1.02725000 1.02764000 1.02717000 1.02781000 1.02667320 0.00089205 2390 1519929000 2018.03.01 18:30 1.02764000 1.02793000 1.02752000 1.02811000 1.02679289 0.00091174 2491 1519929900 2018.03.01 18:45 1.02792000 1.02773000 1.02752000 1.02801000 1.02688214 0.00092412 1933 1519930800 2018.03.01 19:00 1.02773000 1.02714000 1.02708000 1.02802000 1.02690670 0.00089353 1820 1519931700 2018.03.01 19:15 1.02714000 1.02693000 1.02682000 1.02735000 1.02690892 0.00084598 1954 1519932600 2018.03.01 19:30 1.02692000 1.02617000 1.02607000 1.02697000 1.02683854 0.00083360 2112 1519933500 2018.03.01 19:45 1.02617000 1.02569000 1.02547000 1.02619000 1.02672916 0.00082450 2157 1519934400 2018.03.01 20:00 1.02567000 1.02542000 1.02527000 1.02577000 1.02660448 0.00087347 2052 1519935300 2018.03.01 20:15 1.02547000 1.02527000 1.02497000 1.02551000 1.02647738 0.00091738 1751 1519936200 2018.03.01 20:30 1.02527000 1.02492000 1.02492000 1.02567000 1.02632906 0.00104706 2051 1519937100 2018.03.01 20:45 1.02492000 1.02457000 1.02442000 1.02503000 1.02616153 0.00117550 1882 1519938000 2018.03.01 21:00 1.02457000 1.02512000 1.02442000 1.02532000 1.02606234 0.00122567 1878 1519938900 2018.03.01 21:15 1.02517000 1.02588000 1.02507000 1.02606000 1.02604497 0.00119254 2232 1519939800 2018.03.01 21:30 1.02587000 1.02584000 1.02552000 1.02642000 1.02602545 0.00119071 2373 1519940700 2018.03.01 21:45 1.02584000 1.02722000 1.02567000 1.02745000 1.02613922 0.00116637 3133 1519941600 2018.03.01 22:00 1.02717000 1.02687000 1.02644000 1.02795000 1.02620882 0.00115299 2899 1519942500 2018.03.01 22:15 1.02692000 1.02691000 1.02637000 1.02712000 1.02627560 0.00111386 2183 1519943400 2018.03.01 22:30 1.02692000 1.02702000 1.02687000 1.02739000 1.02634649 0.00104153 1829 1519944300 2018.03.01 22:45 1.02705000 1.02692000 1.02687000 1.02731000 1.02640111 0.00098985 1016 1519945200 2018.03.01 23:00 1.02692000 1.02657000 1.02652000 1.02698000 1.02641720 0.00097168 474 1519946100 2018.03.01 23:15 1.02652000 1.02682000 1.02610000 1.02702000 1.02645556 0.00094041 286 1519947000 2018.03.01 23:30 1.02677000 1.02647000 1.02638000 1.02677000 1.02645693 0.00088101 209 1519947900 2018.03.01 23:45 1.02647000 1.02597000 1.02592000 1.02647000 1.02641056 0.00082706 196 1519948800 2018.03.02 00:00 1.02562000 1.02567000 1.02556000 1.02597000 1.02634003 0.00080484 79 1519949700 2018.03.02 00:15 1.02572000 1.02589000 1.02572000 1.02596000 1.02629717 0.00078636 76 1519950600 2018.03.02 00:30 1.02588000 1.02592000 1.02577000 1.02677000 1.02626125 0.00077978 147 1519951500 2018.03.02 00:45 1.02587000 1.02677000 1.02587000 1.02692000 1.02630970 0.00078897 247 1519952400 2018.03.02 01:00 1.02678000 1.02617000 1.02587000 1.02682000 1.02629640 0.00076126 525 1519953300 2018.03.02 01:15 1.02617000 1.02587000 1.02584000 1.02617000 1.02625579 0.00072613 226 1519954200 2018.03.02 01:30 1.02587000 1.02603000 1.02562000 1.02623000 1.02623428 0.00066313 221 1519955100 2018.03.02 01:45 1.02606000 1.02662000 1.02606000 1.02692000 1.02627102 0.00055063 596 1519956000 2018.03.02 02:00 1.02662000 1.02591000 1.02586000 1.02664000 1.02623664 0.00050124 797 1519956900 2018.03.02 02:15 1.02587000 1.02655000 1.02585000 1.02665000 1.02626648 0.00049082 729 1519957800 2018.03.02 02:30 1.02655000 1.02677000 1.02645000 1.02682000 1.02631443 0.00047904 990 1519958700 2018.03.02 02:45 1.02677000 1.02690000 1.02652000 1.02707000 1.02637020 0.00044241 1006 1519959600 2018.03.02 03:00 1.02691000 1.02647000 1.02617000 1.02692000 1.02637971 0.00042784 898 1519960500 2018.03.02 03:15 1.02644000 1.02576000 1.02561000 1.02646000 1.02632069 0.00043426 1172 1519961400 2018.03.02 03:30 1.02576000 1.02578000 1.02563000 1.02638000 1.02626919 0.00042236 909 1519962300 2018.03.02 03:45 1.02581000 1.02590000 1.02562000 1.02633000 1.02623403 0.00040404 1430 1519963200 2018.03.02 04:00 1.02590000 1.02560000 1.02557000 1.02604000 1.02617365 0.00041985 1222 1519964100 2018.03.02 04:15 1.02561000 1.02547000 1.02545000 1.02602000 1.02610663 0.00042195 993 1519965000 2018.03.02 04:30 1.02549000 1.02532000 1.02502000 1.02570000 1.02603172 0.00044951 1103 1519965900 2018.03.02 04:45 1.02529000 1.02536000 1.02487000 1.02552000 1.02596774 0.00047868 905 1519966800 2018.03.02 05:00 1.02537000 1.02538000 1.02517000 1.02553000 1.02591177 0.00050118 740 1519967700 2018.03.02 05:15 1.02538000 1.02572000 1.02523000 1.02582000 1.02589350 0.00050699 751 1519968600 2018.03.02 05:30 1.02569000 1.02477000 1.02472000 1.02575000 1.02578650 0.00058732 597 1519969500 2018.03.02 05:45 1.02479000 1.02472000 1.02467000 1.02496000 1.02568493 0.00061431 421 1519970400 2018.03.02 06:00 1.02472000 1.02488000 1.02455000 1.02491000 1.02560827 0.00064795 832 1519971300 2018.03.02 06:15 1.02488000 1.02526000 1.02467000 1.02531000 1.02557510 0.00065844 488 1519972200 2018.03.02 06:30 1.02526000 1.02532000 1.02520000 1.02542000 1.02555081 0.00065896 309 1519973100 2018.03.02 06:45 1.02531000 1.02511000 1.02507000 1.02553000 1.02550883 0.00062982 243 1519974000 2018.03.02 07:00 1.02512000 1.02497000 1.02491000 1.02523000 1.02545751 0.00064435 490 1519974900 2018.03.02 07:15 1.02495000 1.02538000 1.02477000 1.02541000 1.02545013 0.00059758 335 1519975800 2018.03.02 07:30 1.02539000 1.02537000 1.02515000 1.02567000 1.02544250 0.00052030 535 1519976700 2018.03.02 07:45 1.02537000 1.02530000 1.02517000 1.02584000 1.02542893 0.00040538 1273 1519977600 2018.03.02 08:00 1.02529000 1.02548000 1.02527000 1.02577000 1.02543379 0.00033337 1072 1519978500 2018.03.02 08:15 1.02549000 1.02555000 1.02518000 1.02580000 1.02544486 0.00032994 752 1519979400 2018.03.02 08:30 1.02555000 1.02592000 1.02542000 1.02598000 1.02549011 0.00035519 788 1519980300 2018.03.02 08:45 1.02587000 1.02510000 1.02506000 1.02594000 1.02545296 0.00033549 513 1519981200 2018.03.02 09:00 1.02510000 1.02596000 1.02508000 1.02596000 1.02550125 0.00037388 860 1519982100 2018.03.02 09:15 1.02600000 1.02532000 1.02512000 1.02603000 1.02548398 0.00036750 953 1519983000 2018.03.02 09:30 1.02529000 1.02501000 1.02497000 1.02533000 1.02543884 0.00036032 974 1519983900 2018.03.02 09:45 1.02502000 1.02487000 1.02462000 1.02515000 1.02538467 0.00036095 1026 1519984800 2018.03.02 10:00 1.02486000 1.02497000 1.02462000 1.02500000 1.02534518 0.00036018 1160 1519985700 2018.03.02 10:15 1.02499000 1.02557000 1.02463000 1.02563000 1.02536659 0.00036073 960 1519986600 2018.03.02 10:30 1.02557000 1.02562000 1.02554000 1.02591000 1.02539072 0.00034657 957 1519987500 2018.03.02 10:45 1.02567000 1.02526000 1.02512000 1.02572000 1.02537827 0.00031088 869 1519988400 2018.03.02 11:00 1.02526000 1.02462000 1.02448000 1.02560000 1.02530606 0.00032650 1258 1519989300 2018.03.02 11:15 1.02463000 1.02481000 1.02429000 1.02496000 1.02525881 0.00034372 1077 1519990200 2018.03.02 11:30 1.02481000 1.02392000 1.02382000 1.02513000 1.02513131 0.00045852 773 1519991100 2018.03.02 11:45 1.02393000 1.02380000 1.02372000 1.02413000 1.02500452 0.00056313 753 1519992000 2018.03.02 12:00 1.02380000 1.02357000 1.02338000 1.02392000 1.02486789 0.00067565 757 1519992900 2018.03.02 12:15 1.02354000 1.02295000 1.02292000 1.02361000 1.02468524 0.00083073 954 1519993800 2018.03.02 12:30 1.02295000 1.02297000 1.02292000 1.02341000 1.02452188 0.00094195 931 1519994700 2018.03.02 12:45 1.02297000 1.02363000 1.02292000 1.02380000 1.02443694 0.00097051 985 1519995600 2018.03.02 13:00 1.02364000 1.02462000 1.02322000 1.02462000 1.02445438 0.00093820 1259 1519996500 2018.03.02 13:15 1.02462000 1.02407000 1.02407000 1.02462000 1.02441777 0.00091741 834 1519997400 2018.03.02 13:30 1.02404000 1.02407000 1.02377000 1.02442000 1.02438465 0.00086241 786 1519998300 2018.03.02 13:45 1.02407000 1.02427000 1.02397000 1.02447000 1.02437373 0.00084931 548 1519999200 2018.03.02 14:00 1.02428000 1.02360000 1.02292000 1.02432000 1.02430004 0.00079449 784 1520000100 2018.03.02 14:15 1.02357000 1.02377000 1.02332000 1.02415000 1.02424956 0.00077178 927 1520001000 2018.03.02 14:30 1.02377000 1.02356000 1.02318000 1.02406000 1.02418389 0.00076923 1085 1520001900 2018.03.02 14:45 1.02354000 1.02352000 1.02317000 1.02400000 1.02412066 0.00076877 1330 1520002800 2018.03.02 15:00 1.02352000 1.02357000 1.02344000 1.02397000 1.02406822 0.00075464 1539 1520003700 2018.03.02 15:15 1.02356000 1.02405000 1.02295000 1.02410000 1.02406648 0.00067567 1227 1520004600 2018.03.02 15:30 1.02405000 1.02512000 1.02331000 1.02545000 1.02416682 0.00064597 1490 1520005500 2018.03.02 15:45 1.02509000 1.02515000 1.02422000 1.02523000 1.02426045 0.00067025 1833 1520006400 2018.03.02 16:00 1.02515000 1.02419000 1.02391000 1.02516000 1.02425374 0.00066260 1704 1520007300 2018.03.02 16:15 1.02419000 1.02420000 1.02387000 1.02460000 1.02424862 0.00064840 1594 1520008200 2018.03.02 16:30 1.02421000 1.02334000 1.02307000 1.02451000 1.02416209 0.00063532 2991 1520009100 2018.03.02 16:45 1.02337000 1.02377000 1.02319000 1.02393000 1.02412475 0.00062172 2528 1520010000 2018.03.02 17:00 1.02377000 1.02430000 1.02370000 1.02442000 1.02414144 0.00061585 2542 1520010900 2018.03.02 17:15 1.02430000 1.02317000 1.02314000 1.02447000 1.02404892 0.00057276 2349 1520011800 2018.03.02 17:30 1.02318000 1.02432000 1.02309000 1.02433000 1.02407474 0.00052533 3063 1520012700 2018.03.02 17:45 1.02432000 1.02353000 1.02338000 1.02437000 1.02402286 0.00052616 2312 1520013600 2018.03.02 18:00 1.02353000 1.02309000 1.02287000 1.02376000 1.02393401 0.00054263 2398 1520014500 2018.03.02 18:15 1.02311000 1.02352000 1.02277000 1.02362000 1.02389458 0.00054900 1779 1520015400 2018.03.02 18:30 1.02352000 1.02363000 1.02337000 1.02395000 1.02386939 0.00055086 1497 1520016300 2018.03.02 18:45 1.02363000 1.02368000 1.02362000 1.02411000 1.02385135 0.00054496 1773 1520017200 2018.03.02 19:00 1.02368000 1.02370000 1.02342000 1.02405000 1.02383693 0.00054350 1568 1520018100 2018.03.02 19:15 1.02375000 1.02354000 1.02326000 1.02377000 1.02380866 0.00054861 1191 1520019000 2018.03.02 19:30 1.02354000 1.02315000 1.02311000 1.02362000 1.02374593 0.00057080 1074 1520019900 2018.03.02 19:45 1.02317000 1.02305000 1.02302000 1.02340000 1.02367965 0.00059959 1028 1520020800 2018.03.02 20:00 1.02305000 1.02317000 1.02302000 1.02360000 1.02363111 0.00061994 912 1520021700 2018.03.02 20:15 1.02319000 1.02317000 1.02303000 1.02343000 1.02358719 0.00063058 837 1520022600 2018.03.02 20:30 1.02317000 1.02327000 1.02287000 1.02337000 1.02355699 0.00053825 881 1520023500 2018.03.02 20:45 1.02332000 1.02312000 1.02302000 1.02342000 1.02351537 0.00041612 597 1520024400 2018.03.02 21:00 1.02312000 1.02272000 1.02267000 1.02316000 1.02343962 0.00042567 734 1520025300 2018.03.02 21:15 1.02272000 1.02282000 1.02247000 1.02283000 1.02338061 0.00041309 938 1520026200 2018.03.02 21:30 1.02277000 1.02247000 1.02227000 1.02283000 1.02329388 0.00046463 590 1520027100 2018.03.02 21:45 1.02244000 1.02233000 1.02228000 1.02278000 1.02320208 0.00050819 655 1520028000 2018.03.02 22:00 1.02231000 1.02212000 1.02189000 1.02242000 1.02309903 0.00051214 656 1520028900 2018.03.02 22:15 1.02212000 1.02222000 1.02207000 1.02241000 1.02301531 0.00055949 874 1520029800 2018.03.02 22:30 1.02223000 1.02287000 1.02221000 1.02288000 1.02300147 0.00047996 511 1520030700 2018.03.02 22:45 1.02287000 1.02342000 1.02259000 1.02352000 1.02304133 0.00047184 547 1520031600 2018.03.02 23:00 1.02342000 1.02362000 1.02332000 1.02377000 1.02309644 0.00048795 179 1520032500 2018.03.02 23:15 1.02357000 1.02387000 1.02357000 1.02409000 1.02317012 0.00051419 133 1520033400 2018.03.02 23:30 1.02387000 1.02402000 1.02382000 1.02417000 1.02325106 0.00055241 102 1520034300 2018.03.02 23:45 1.02397000 1.02427000 1.02392000 1.02427000 1.02334810 0.00061456 105 1520208000 2018.03.05 00:00 1.02342000 1.02352000 1.02242000 1.02362000 1.02336447 0.00061656 199 1520208900 2018.03.05 00:15 1.02347000 1.02357000 1.02322000 1.02397000 1.02338404 0.00062446 101 1520209800 2018.03.05 00:30 1.02357000 1.02397000 1.02357000 1.02402000 1.02343985 0.00065599 70 1520210700 2018.03.05 00:45 1.02382000 1.02332000 1.02317000 1.02402000 1.02342844 0.00064648 287 1520211600 2018.03.05 01:00 1.02332000 1.02326000 1.02308000 1.02372000 1.02341239 0.00063942 399 1520212500 2018.03.05 01:15 1.02326000 1.02293000 1.02273000 1.02332000 1.02336645 0.00063152 921 1520213400 2018.03.05 01:30 1.02294000 1.02349000 1.02279000 1.02356000 1.02337822 0.00063502 550 1520214300 2018.03.05 01:45 1.02349000 1.02302000 1.02297000 1.02367000 1.02334410 0.00062830 529 1520215200 2018.03.05 02:00 1.02302000 1.02335000 1.02302000 1.02389000 1.02334466 0.00061272 1312 1520216100 2018.03.05 02:15 1.02335000 1.02352000 1.02298000 1.02370000 1.02336136 0.00060528 1063 1520217000 2018.03.05 02:30 1.02352000 1.02404000 1.02349000 1.02411000 1.02342599 0.00059755 1177 1520217900 2018.03.05 02:45 1.02403000 1.02344000 1.02339000 1.02405000 1.02342733 0.00054507 951 1520218800 2018.03.05 03:00 1.02342000 1.02312000 1.02285000 1.02343000 1.02339806 0.00046700 906 1520219700 2018.03.05 03:15 1.02312000 1.02388000 1.02302000 1.02402000 1.02344396 0.00038828 555 1520220600 2018.03.05 03:30 1.02389000 1.02344000 1.02344000 1.02408000 1.02344358 0.00036657 749 1520221500 2018.03.05 03:45 1.02343000 1.02267000 1.02265000 1.02362000 1.02336991 0.00042470 646 1520222400 2018.03.05 04:00 1.02265000 1.02247000 1.02232000 1.02305000 1.02328420 0.00049017 765 1520223300 2018.03.05 04:15 1.02247000 1.02212000 1.02207000 1.02261000 1.02317333 0.00056782 599 1520224200 2018.03.05 04:30 1.02212000 1.02143000 1.02127000 1.02232000 1.02300729 0.00069910 727 1520225100 2018.03.05 04:45 1.02144000 1.02207000 1.02143000 1.02207000 1.02291803 0.00069504 846 1520226000 2018.03.05 05:00 1.02210000 1.02192000 1.02181000 1.02233000 1.02282298 0.00074106 512 1520226900 2018.03.05 05:15 1.02189000 1.02217000 1.02173000 1.02252000 1.02276079 0.00075245 522 1520227800 2018.03.05 05:30 1.02217000 1.02241000 1.02172000 1.02245000 1.02272738 0.00071405 570 1520228700 2018.03.05 05:45 1.02240000 1.02247000 1.02222000 1.02271000 1.02270287 0.00070907 476 1520229600 2018.03.05 06:00 1.02247000 1.02286000 1.02242000 1.02286000 1.02271783 0.00069612 441 1520230500 2018.03.05 06:15 1.02287000 1.02287000 1.02263000 1.02294000 1.02273233 0.00069297 399 1520231400 2018.03.05 06:30 1.02288000 1.02299000 1.02267000 1.02317000 1.02275687 0.00067192 446 1520232300 2018.03.05 06:45 1.02301000 1.02264000 1.02244000 1.02302000 1.02274574 0.00067055 488 1520233200 2018.03.05 07:00 1.02265000 1.02304000 1.02265000 1.02308000 1.02277376 0.00065929 577 1520234100 2018.03.05 07:15 1.02303000 1.02237000 1.02227000 1.02303000 1.02273531 0.00064218 373 1520235000 2018.03.05 07:30 1.02237000 1.02232000 1.02227000 1.02257000 1.02269575 0.00057405 468 1520235900 2018.03.05 07:45 1.02229000 1.02277000 1.02222000 1.02287000 1.02270283 0.00055091 733 1520236800 2018.03.05 08:00 1.02277000 1.02263000 1.02263000 1.02312000 1.02269589 0.00054163 532 1520237700 2018.03.05 08:15 1.02265000 1.02217000 1.02212000 1.02287000 1.02264580 0.00046811 546 1520238600 2018.03.05 08:30 1.02217000 1.02201000 1.02193000 1.02251000 1.02258525 0.00042909 1061 1520239500 2018.03.05 08:45 1.02201000 1.02228000 1.02192000 1.02246000 1.02255618 0.00042252 796 1520240400 2018.03.05 09:00 1.02227000 1.02220000 1.02192000 1.02258000 1.02252226 0.00041733 1534 1520241300 2018.03.05 09:15 1.02223000 1.02239000 1.02177000 1.02249000 1.02250966 0.00040502 1807 1520242200 2018.03.05 09:30 1.02237000 1.02222000 1.02192000 1.02250000 1.02248208 0.00032691 1195 1520243100 2018.03.05 09:45 1.02223000 1.02173000 1.02172000 1.02264000 1.02241045 0.00035118 1223 1520244000 2018.03.05 10:00 1.02172000 1.02159000 1.02157000 1.02232000 1.02233231 0.00038787 1566 1520244900 2018.03.05 10:15 1.02160000 1.02143000 1.02097000 1.02176000 1.02224638 0.00045124 1253 1520245800 2018.03.05 10:30 1.02142000 1.02151000 1.02087000 1.02162000 1.02217625 0.00049524 1258 1520246700 2018.03.05 10:45 1.02153000 1.02187000 1.02153000 1.02232000 1.02214708 0.00050338 1459 1520247600 2018.03.05 11:00 1.02189000 1.02167000 1.02137000 1.02193000 1.02210164 0.00049941 990 1520248500 2018.03.05 11:15 1.02169000 1.02177000 1.02157000 1.02193000 1.02207006 0.00048098 710 1520249400 2018.03.05 11:30 1.02180000 1.02253000 1.02176000 1.02253000 1.02211386 0.00044034 740 1520250300 2018.03.05 11:45 1.02252000 1.02242000 1.02236000 1.02265000 1.02214302 0.00042863 696 1520251200 2018.03.05 12:00 1.02244000 1.02242000 1.02222000 1.02247000 1.02216940 0.00038666 564 1520252100 2018.03.05 12:15 1.02242000 1.02251000 1.02221000 1.02261000 1.02220184 0.00039676 635 1520253000 2018.03.05 12:30 1.02252000 1.02208000 1.02208000 1.02258000 1.02219023 0.00039429 606 1520253900 2018.03.05 12:45 1.02208000 1.02238000 1.02197000 1.02248000 1.02220831 0.00037999 639 1520254800 2018.03.05 13:00 1.02237000 1.02222000 1.02202000 1.02247000 1.02220942 0.00036853 664 1520255700 2018.03.05 13:15 1.02222000 1.02212000 1.02182000 1.02222000 1.02220090 0.00036578 490 1520256600 2018.03.05 13:30 1.02212000 1.02232000 1.02204000 1.02242000 1.02221225 0.00036808 630 1520257500 2018.03.05 13:45 1.02227000 1.02215000 1.02207000 1.02258000 1.02220632 0.00036589 610 1520258400 2018.03.05 14:00 1.02215000 1.02210000 1.02192000 1.02248000 1.02219619 0.00036306 767 1520259300 2018.03.05 14:15 1.02211000 1.02151000 1.02151000 1.02222000 1.02213084 0.00036837 693 1520260200 2018.03.05 14:30 1.02152000 1.02142000 1.02127000 1.02173000 1.02206314 0.00038176 663 1520261100 2018.03.05 14:45 1.02138000 1.02147000 1.02137000 1.02187000 1.02200665 0.00038853 574 1520262000 2018.03.05 15:00 1.02147000 1.02198000 1.02137000 1.02212000 1.02200411 0.00037717 540 1520262900 2018.03.05 15:15 1.02200000 1.02197000 1.02197000 1.02222000 1.02200086 0.00035490 477 1520263800 2018.03.05 15:30 1.02197000 1.02132000 1.02127000 1.02202000 1.02193602 0.00037772 714 1520264700 2018.03.05 15:45 1.02132000 1.02117000 1.02111000 1.02148000 1.02186307 0.00042781 484 1520265600 2018.03.05 16:00 1.02117000 1.02091000 1.02058000 1.02124000 1.02177230 0.00049850 968 1520266500 2018.03.05 16:15 1.02090000 1.02088000 1.02047000 1.02112000 1.02168732 0.00056234 1170 1520267400 2018.03.05 16:30 1.02089000 1.02074000 1.02020000 1.02089000 1.02159710 0.00059571 2053 1520268300 2018.03.05 16:45 1.02073000 1.02101000 1.02053000 1.02106000 1.02154118 0.00059723 1553 1520269200 2018.03.05 17:00 1.02096000 1.02079000 1.02035000 1.02106000 1.02146964 0.00060607 1809 1520270100 2018.03.05 17:15 1.02079000 1.02127000 1.02073000 1.02138000 1.02145063 0.00056583 1576 1520271000 2018.03.05 17:30 1.02127000 1.02142000 1.02082000 1.02146000 1.02144771 0.00054866 1915 1520271900 2018.03.05 17:45 1.02141000 1.02164000 1.02119000 1.02174000 1.02146602 0.00050704 1754 1520272800 2018.03.05 18:00 1.02165000 1.02285000 1.02158000 1.02302000 1.02159783 0.00056493 2134 1520273700 2018.03.05 18:15 1.02285000 1.02357000 1.02269000 1.02370000 1.02178566 0.00072474 1756 1520274600 2018.03.05 18:30 1.02357000 1.02347000 1.02327000 1.02362000 1.02194607 0.00084369 1155 1520275500 2018.03.05 18:45 1.02347000 1.02290000 1.02290000 1.02363000 1.02203692 0.00089702 1036 1520276400 2018.03.05 19:00 1.02289000 1.02283000 1.02272000 1.02303000 1.02211245 0.00094024 901 1520277300 2018.03.05 19:15 1.02281000 1.02268000 1.02267000 1.02305000 1.02216650 0.00095767 978 1520278200 2018.03.05 19:30 1.02267000 1.02243000 1.02232000 1.02284000 1.02219160 0.00095315 1068 1520279100 2018.03.05 19:45 1.02245000 1.02242000 1.02237000 1.02267000 1.02221335 0.00094747 826 1520280000 2018.03.05 20:00 1.02247000 1.02342000 1.02233000 1.02350000 1.02232827 0.00101665 745 1520280900 2018.03.05 20:15 1.02344000 1.02341000 1.02322000 1.02383000 1.02243129 0.00107344 602 1520281800 2018.03.05 20:30 1.02339000 1.02327000 1.02319000 1.02354000 1.02251117 0.00108461 706 1520282700 2018.03.05 20:45 1.02327000 1.02317000 1.02313000 1.02348000 1.02257392 0.00106974 599 1520283600 2018.03.05 21:00 1.02317000 1.02330000 1.02310000 1.02369000 1.02264307 0.00103188 534 1520284500 2018.03.05 21:15 1.02331000 1.02318000 1.02307000 1.02336000 1.02269420 0.00097067 380 1520285400 2018.03.05 21:30 1.02316000 1.02322000 1.02303000 1.02327000 1.02274428 0.00088077 583 1520286300 2018.03.05 21:45 1.02320000 1.02324000 1.02308000 1.02332000 1.02279149 0.00080113 354 1520287200 2018.03.05 22:00 1.02324000 1.02347000 1.02321000 1.02363000 1.02285611 0.00067831 466 1520288100 2018.03.05 22:15 1.02346000 1.02340000 1.02310000 1.02346000 1.02290791 0.00058358 493 1520289000 2018.03.05 22:30 1.02337000 1.02385000 1.02333000 1.02391000 1.02299763 0.00050034 502 1520289900 2018.03.05 22:45 1.02382000 1.02367000 1.02352000 1.02385000 1.02306167 0.00040072 437 1520290800 2018.03.05 23:00 1.02363000 1.02342000 1.02332000 1.02367000 1.02309579 0.00039419 245 1520291700 2018.03.05 23:15 1.02337000 1.02327000 1.02320000 1.02342000 1.02311239 0.00037741 75 1520292600 2018.03.05 23:30 1.02324000 1.02322000 1.02312000 1.02352000 1.02312263 0.00036766 195 1520293500 2018.03.05 23:45 1.02322000 1.02357000 1.02307000 1.02357000 1.02316524 0.00036885 111 1520294400 2018.03.06 00:00 1.02332000 1.02332000 1.02322000 1.02337000 1.02317998 0.00035979 31 1520295300 2018.03.06 00:15 1.02327000 1.02352000 1.02322000 1.02362000 1.02321236 0.00034169 79 1520296200 2018.03.06 00:30 1.02357000 1.02307000 1.02292000 1.02357000 1.02319880 0.00030046 128 1520297100 2018.03.06 00:45 1.02302000 1.02304000 1.02292000 1.02337000 1.02318368 0.00025701 214 1520298000 2018.03.06 01:00 1.02302000 1.02362000 1.02302000 1.02367000 1.02322523 0.00024440 405 1520298900 2018.03.06 01:15 1.02362000 1.02384000 1.02359000 1.02391000 1.02328378 0.00024875 188 1520299800 2018.03.06 01:30 1.02387000 1.02377000 1.02353000 1.02449000 1.02333009 0.00025363 342 1520300700 2018.03.06 01:45 1.02377000 1.02346000 1.02338000 1.02383000 1.02334246 0.00024851 423 1520301600 2018.03.06 02:00 1.02346000 1.02352000 1.02332000 1.02386000 1.02335937 0.00024586 520 1520302500 2018.03.06 02:15 1.02352000 1.02444000 1.02347000 1.02531000 1.02346229 0.00031558 1555 1520303400 2018.03.06 02:30 1.02447000 1.02387000 1.02270000 1.02447000 1.02350112 0.00031827 1817 1520304300 2018.03.06 02:45 1.02390000 1.02402000 1.02313000 1.02412000 1.02355053 0.00032739 942 1520305200 2018.03.06 03:00 1.02401000 1.02475000 1.02400000 1.02481000 1.02366477 0.00041621 1236 1520306100 2018.03.06 03:15 1.02474000 1.02502000 1.02467000 1.02525000 1.02379384 0.00051552 946 1520307000 2018.03.06 03:30 1.02498000 1.02562000 1.02457000 1.02575000 1.02396776 0.00067818 1291 1520307900 2018.03.06 03:45 1.02563000 1.02526000 1.02513000 1.02602000 1.02409083 0.00075862 693 1520308800 2018.03.06 04:00 1.02525000 1.02492000 1.02487000 1.02552000 1.02416980 0.00078416 714 1520309700 2018.03.06 04:15 1.02487000 1.02496000 1.02462000 1.02507000 1.02424506 0.00079421 679 1520310600 2018.03.06 04:30 1.02497000 1.02481000 1.02469000 1.02519000 1.02429886 0.00078137 454 1520311500 2018.03.06 04:45 1.02482000 1.02581000 1.02481000 1.02581000 1.02444278 0.00085914 723 1520312400 2018.03.06 05:00 1.02580000 1.02601000 1.02542000 1.02602000 1.02459204 0.00091812 574 1520313300 2018.03.06 05:15 1.02601000 1.02532000 1.02532000 1.02610000 1.02466137 0.00091410 572 1520314200 2018.03.06 05:30 1.02539000 1.02639000 1.02490000 1.02662000 1.02482600 0.00094777 1142 1520315100 2018.03.06 05:45 1.02635000 1.02499000 1.02497000 1.02635000 1.02484162 0.00086236 578 1520316000 2018.03.06 06:00 1.02502000 1.02500000 1.02487000 1.02547000 1.02485670 0.00081983 591 1520316900 2018.03.06 06:15 1.02501000 1.02476000 1.02473000 1.02520000 1.02484749 0.00078778 474 1520317800 2018.03.06 06:30 1.02477000 1.02492000 1.02467000 1.02502000 1.02485440 0.00074982 278 1520318700 2018.03.06 06:45 1.02492000 1.02437000 1.02432000 1.02492000 1.02480826 0.00069756 552 1520319600 2018.03.06 07:00 1.02439000 1.02463000 1.02436000 1.02487000 1.02479129 0.00064170 626 1520320500 2018.03.06 07:15 1.02462000 1.02418000 1.02399000 1.02469000 1.02473307 0.00067060 592 1520321400 2018.03.06 07:30 1.02418000 1.02438000 1.02386000 1.02443000 1.02469944 0.00066195 594 1520322300 2018.03.06 07:45 1.02437000 1.02414000 1.02414000 1.02474000 1.02464616 0.00068330 558 1520323200 2018.03.06 08:00 1.02412000 1.02473000 1.02392000 1.02481000 1.02465415 0.00067893 517 1520324100 2018.03.06 08:15 1.02473000 1.02434000 1.02422000 1.02496000 1.02462423 0.00069239 719 1520325000 2018.03.06 08:30 1.02435000 1.02461000 1.02421000 1.02474000 1.02462287 0.00065624 884 1520325900 2018.03.06 08:45 1.02461000 1.02486000 1.02437000 1.02491000 1.02464546 0.00063314 1178 1520326800 2018.03.06 09:00 1.02486000 1.02433000 1.02412000 1.02506000 1.02461541 0.00064567 879 1520327700 2018.03.06 09:15 1.02432000 1.02380000 1.02349000 1.02442000 1.02453776 0.00069415 1350 1520328600 2018.03.06 09:30 1.02379000 1.02377000 1.02362000 1.02414000 1.02446464 0.00073925 977 1520329500 2018.03.06 09:45 1.02378000 1.02455000 1.02361000 1.02455000 1.02447277 0.00067270 1097 1520330400 2018.03.06 10:00 1.02456000 1.02452000 1.02401000 1.02486000 1.02447726 0.00057714 931 1520331300 2018.03.06 10:15 1.02452000 1.02482000 1.02427000 1.02486000 1.02450991 0.00054425 704 1520332200 2018.03.06 10:30 1.02477000 1.02462000 1.02462000 1.02531000 1.02452039 0.00034650 692 1520333100 2018.03.06 10:45 1.02462000 1.02402000 1.02402000 1.02469000 1.02447273 0.00034465 688 1520334000 2018.03.06 11:00 1.02399000 1.02392000 1.02377000 1.02424000 1.02442009 0.00034161 555 1520334900 2018.03.06 11:15 1.02392000 1.02354000 1.02342000 1.02392000 1.02433627 0.00038124 647 1520335800 2018.03.06 11:30 1.02353000 1.02375000 1.02342000 1.02394000 1.02428044 0.00037933 570 1520336700 2018.03.06 11:45 1.02373000 1.02378000 1.02318000 1.02390000 1.02423278 0.00039593 726 1520337600 2018.03.06 12:00 1.02378000 1.02409000 1.02377000 1.02426000 1.02421918 0.00038756 653 1520338500 2018.03.06 12:15 1.02407000 1.02413000 1.02406000 1.02435000 1.02421069 0.00038841 452 1520339400 2018.03.06 12:30 1.02414000 1.02433000 1.02397000 1.02441000 1.02422205 0.00038701 536 1520340300 2018.03.06 12:45 1.02431000 1.02412000 1.02397000 1.02433000 1.02421233 0.00038761 504 1520341200 2018.03.06 13:00 1.02412000 1.02505000 1.02382000 1.02506000 1.02429211 0.00041555 928 1520342100 2018.03.06 13:15 1.02502000 1.02597000 1.02472000 1.02607000 1.02445191 0.00057191 1576 1520343000 2018.03.06 13:30 1.02597000 1.02577000 1.02557000 1.02645000 1.02457744 0.00066689 2230 1520343900 2018.03.06 13:45 1.02577000 1.02715000 1.02565000 1.02742000 1.02482245 0.00093215 1444 1520344800 2018.03.06 14:00 1.02712000 1.02802000 1.02702000 1.02839000 1.02512698 0.00124251 1588 1520345700 2018.03.06 14:15 1.02800000 1.02902000 1.02797000 1.02923000 1.02549774 0.00157623 1070 1520346600 2018.03.06 14:30 1.02902000 1.02859000 1.02837000 1.02922000 1.02579224 0.00175571 832 1520347500 2018.03.06 14:45 1.02862000 1.02972000 1.02857000 1.03038000 1.02616631 0.00204336 1535 1520348400 2018.03.06 15:00 1.02977000 1.03037000 1.02977000 1.03117000 1.02656666 0.00232933 1363 1520349300 2018.03.06 15:15 1.03037000 1.02972000 1.02967000 1.03042000 1.02686698 0.00249210 1403 1520350200 2018.03.06 15:30 1.02972000 1.02942000 1.02937000 1.02977000 1.02711013 0.00257989 711 1520351100 2018.03.06 15:45 1.02942000 1.02932000 1.02903000 1.02962000 1.02732059 0.00259390 965 1520352000 2018.03.06 16:00 1.02931000 1.02962000 1.02897000 1.02968000 1.02753958 0.00258879 1249 1520352900 2018.03.06 16:15 1.02958000 1.02867000 1.02857000 1.02958000 1.02764724 0.00246720 1305 1520353800 2018.03.06 16:30 1.02868000 1.02836000 1.02818000 1.02897000 1.02771512 0.00232596 2065 1520354700 2018.03.06 16:45 1.02836000 1.02872000 1.02787000 1.02920000 1.02781083 0.00217604 1936 1520355600 2018.03.06 17:00 1.02872000 1.02914000 1.02837000 1.02917000 1.02793741 0.00203961 2587 1520356500 2018.03.06 17:15 1.02915000 1.02994000 1.02904000 1.03017000 1.02812814 0.00190493 2047 1520357400 2018.03.06 17:30 1.02994000 1.03018000 1.02952000 1.03021000 1.02832355 0.00175271 1603 1520358300 2018.03.06 17:45 1.03017000 1.02858000 1.02847000 1.03033000 1.02834798 0.00147665 2992 1520359200 2018.03.06 18:00 1.02862000 1.02957000 1.02852000 1.02963000 1.02846436 0.00127335 2547 1520360100 2018.03.06 18:15 1.02957000 1.02842000 1.02827000 1.02978000 1.02846013 0.00114641 2494 1520361000 2018.03.06 18:30 1.02843000 1.02811000 1.02777000 1.02853000 1.02842679 0.00099889 1899 1520361900 2018.03.06 18:45 1.02812000 1.02890000 1.02809000 1.02902000 1.02847186 0.00093116 1366 1520362800 2018.03.06 19:00 1.02888000 1.02822000 1.02812000 1.02905000 1.02844787 0.00094454 1183 1520363700 2018.03.06 19:15 1.02822000 1.02812000 1.02802000 1.02842000 1.02841664 0.00096015 853 1520364600 2018.03.06 19:30 1.02812000 1.02848000 1.02802000 1.02858000 1.02842268 0.00095532 975 1520365500 2018.03.06 19:45 1.02848000 1.02922000 1.02847000 1.02927000 1.02849861 0.00087759 1148 1520366400 2018.03.06 20:00 1.02922000 1.02952000 1.02910000 1.02972000 1.02859589 0.00074625 1042 1520367300 2018.03.06 20:15 1.02952000 1.02946000 1.02932000 1.02971000 1.02867818 0.00068670 708 1520368200 2018.03.06 20:30 1.02948000 1.02947000 1.02922000 1.02957000 1.02875360 0.00065756 519 1520369100 2018.03.06 20:45 1.02948000 1.02912000 1.02902000 1.02959000 1.02878849 0.00063852 635 1520370000 2018.03.06 21:00 1.02913000 1.02922000 1.02912000 1.02938000 1.02882959 0.00060757 519 1520370900 2018.03.06 21:15 1.02923000 1.02927000 1.02907000 1.02934000 1.02887153 0.00060410 514 1520371800 2018.03.06 21:30 1.02928000 1.02919000 1.02912000 1.02940000 1.02890186 0.00058947 572 1520372700 2018.03.06 21:45 1.02919000 1.02914000 1.02882000 1.02928000 1.02892454 0.00058467 637 1520373600 2018.03.06 22:00 1.02911000 1.02892000 1.02887000 1.02912000 1.02892411 0.00058278 437 1520374500 2018.03.06 22:15 1.02894000 1.02902000 1.02882000 1.02912000 1.02893324 0.00053579 376 1520375400 2018.03.06 22:30 1.02898000 1.02897000 1.02878000 1.02905000 1.02893674 0.00045754 317 1520376300 2018.03.06 22:45 1.02897000 1.02882000 1.02872000 1.02902000 1.02892562 0.00045194 428 1520377200 2018.03.06 23:00 1.02881000 1.02912000 1.02881000 1.02917000 1.02894414 0.00043053 163 1520378100 2018.03.06 23:15 1.02912000 1.02912000 1.02904000 1.02929000 1.02896088 0.00041541 83 1520379000 2018.03.06 23:30 1.02911000 1.02972000 1.02907000 1.02981000 1.02903318 0.00039671 241 1520379900 2018.03.06 23:45 1.02977000 1.03012000 1.02972000 1.03017000 1.02913669 0.00045820 160 1520380800 2018.03.07 00:00 1.02987000 1.02892000 1.02887000 1.03007000 1.02911605 0.00041368 202 1520381700 2018.03.07 00:15 1.02897000 1.02922000 1.02887000 1.02927000 1.02912595 0.00034707 165 1520382600 2018.03.07 00:30 1.02927000 1.02887000 1.02857000 1.03007000 1.02910157 0.00032882 709 1520383500 2018.03.07 00:45 1.02882000 1.02752000 1.02687000 1.02887000 1.02895095 0.00051546 619 1520384400 2018.03.07 01:00 1.02752000 1.02732000 1.02608000 1.02801000 1.02879562 0.00065583 1811 1520385300 2018.03.07 01:15 1.02730000 1.02732000 1.02722000 1.02762000 1.02865508 0.00075596 401 1520386200 2018.03.07 01:30 1.02732000 1.02593000 1.02582000 1.02747000 1.02839555 0.00101109 813 1520387100 2018.03.07 01:45 1.02592000 1.02634000 1.02502000 1.02637000 1.02819979 0.00115199 648 1520388000 2018.03.07 02:00 1.02632000 1.02608000 1.02582000 1.02718000 1.02799790 0.00128066 1266 1520388900 2018.03.07 02:15 1.02610000 1.02552000 1.02502000 1.02632000 1.02776191 0.00143007 1217 1520389800 2018.03.07 02:30 1.02557000 1.02572000 1.02444000 1.02620000 1.02756744 0.00152160 1757 1520390700 2018.03.07 02:45 1.02574000 1.02562000 1.02509000 1.02590000 1.02738197 0.00159453 1257 1520391600 2018.03.07 03:00 1.02562000 1.02612000 1.02512000 1.02639000 1.02726178 0.00161601 1330 1520392500 2018.03.07 03:15 1.02612000 1.02647000 1.02575000 1.02672000 1.02718638 0.00159728 1323 1520393400 2018.03.07 03:30 1.02648000 1.02717000 1.02612000 1.02732000 1.02718482 0.00154706 1327 1520394300 2018.03.07 03:45 1.02717000 1.02779000 1.02700000 1.02780000 1.02724245 0.00149831 805 1520395200 2018.03.07 04:00 1.02778000 1.02667000 1.02667000 1.02778000 1.02718793 0.00145011 914 1520396100 2018.03.07 04:15 1.02667000 1.02683000 1.02657000 1.02709000 1.02715385 0.00138884 834 1520397000 2018.03.07 04:30 1.02684000 1.02714000 1.02661000 1.02717000 1.02715253 0.00126475 996 1520397900 2018.03.07 04:45 1.02716000 1.02757000 1.02702000 1.02762000 1.02719229 0.00108681 890 1520398800 2018.03.07 05:00 1.02757000 1.02754000 1.02722000 1.02782000 1.02722540 0.00102757 934 1520399700 2018.03.07 05:15 1.02753000 1.02759000 1.02733000 1.02798000 1.02726013 0.00094363 946 1520400600 2018.03.07 05:30 1.02759000 1.02692000 1.02662000 1.02780000 1.02722773 0.00085745 811 1520401500 2018.03.07 05:45 1.02692000 1.02697000 1.02672000 1.02716000 1.02720319 0.00084292 511 1520402400 2018.03.07 06:00 1.02692000 1.02732000 1.02687000 1.02733000 1.02721431 0.00084920 389 1520403300 2018.03.07 06:15 1.02732000 1.02702000 1.02654000 1.02739000 1.02719581 0.00083928 754 1520404200 2018.03.07 06:30 1.02702000 1.02712000 1.02697000 1.02741000 1.02718859 0.00078648 439 1520405100 2018.03.07 06:45 1.02707000 1.02707000 1.02682000 1.02717000 1.02717729 0.00075821 423 1520406000 2018.03.07 07:00 1.02709000 1.02684000 1.02677000 1.02730000 1.02714517 0.00070739 536 1520406900 2018.03.07 07:15 1.02687000 1.02662000 1.02647000 1.02705000 1.02709515 0.00060055 467 1520407800 2018.03.07 07:30 1.02657000 1.02669000 1.02652000 1.02687000 1.02705657 0.00051470 504 1520408700 2018.03.07 07:45 1.02670000 1.02688000 1.02652000 1.02696000 1.02703975 0.00040279 513 1520409600 2018.03.07 08:00 1.02690000 1.02696000 1.02672000 1.02713000 1.02703216 0.00034729 678 1520410500 2018.03.07 08:15 1.02693000 1.02749000 1.02690000 1.02770000 1.02707576 0.00033227 1098 1520411400 2018.03.07 08:30 1.02751000 1.02676000 1.02647000 1.02786000 1.02704569 0.00034158 1281 1520412300 2018.03.07 08:45 1.02676000 1.02688000 1.02662000 1.02750000 1.02702991 0.00030090 1174 1520413200 2018.03.07 09:00 1.02689000 1.02676000 1.02647000 1.02706000 1.02700420 0.00029887 958 1520414100 2018.03.07 09:15 1.02676000 1.02632000 1.02616000 1.02690000 1.02693904 0.00034338 1148 1520415000 2018.03.07 09:30 1.02632000 1.02657000 1.02598000 1.02665000 1.02690389 0.00035754 862 1520415900 2018.03.07 09:45 1.02655000 1.02700000 1.02627000 1.02700000 1.02691305 0.00032413 899 1520416800 2018.03.07 10:00 1.02697000 1.02788000 1.02667000 1.02788000 1.02700514 0.00035742 1257 1520417700 2018.03.07 10:15 1.02788000 1.02717000 1.02702000 1.02812000 1.02702084 0.00033706 704 1520418600 2018.03.07 10:30 1.02718000 1.02702000 1.02662000 1.02731000 1.02702076 0.00033629 805 1520419500 2018.03.07 10:45 1.02699000 1.02640000 1.02620000 1.02707000 1.02696164 0.00035496 522 1520420400 2018.03.07 11:00 1.02643000 1.02649000 1.02619000 1.02669000 1.02691672 0.00035624 809 1520421300 2018.03.07 11:15 1.02648000 1.02579000 1.02562000 1.02660000 1.02680941 0.00042888 955 1520422200 2018.03.07 11:30 1.02580000 1.02590000 1.02532000 1.02591000 1.02672280 0.00047108 851 1520423100 2018.03.07 11:45 1.02590000 1.02587000 1.02567000 1.02603000 1.02664158 0.00050745 463 1520424000 2018.03.07 12:00 1.02587000 1.02638000 1.02557000 1.02640000 1.02661667 0.00051192 581 1520424900 2018.03.07 12:15 1.02637000 1.02662000 1.02607000 1.02672000 1.02661699 0.00051187 677 1520425800 2018.03.07 12:30 1.02662000 1.02702000 1.02657000 1.02715000 1.02665537 0.00051416 973 1520426700 2018.03.07 12:45 1.02697000 1.02712000 1.02697000 1.02727000 1.02669962 0.00051852 704 1520427600 2018.03.07 13:00 1.02712000 1.02677000 1.02667000 1.02712000 1.02670632 0.00051539 713 1520428500 2018.03.07 13:15 1.02677000 1.02627000 1.02612000 1.02687000 1.02666477 0.00049136 531 1520429400 2018.03.07 13:30 1.02627000 1.02697000 1.02607000 1.02714000 1.02669384 0.00049675 646 1520430300 2018.03.07 13:45 1.02695000 1.02637000 1.02637000 1.02727000 1.02666300 0.00049756 720 1520431200 2018.03.07 14:00 1.02637000 1.02646000 1.02627000 1.02676000 1.02664366 0.00049784 998 1520432100 2018.03.07 14:15 1.02645000 1.02668000 1.02627000 1.02677000 1.02664712 0.00049268 761 1520433000 2018.03.07 14:30 1.02668000 1.02712000 1.02665000 1.02737000 1.02669216 0.00050402 666 1520433900 2018.03.07 14:45 1.02712000 1.02697000 1.02677000 1.02733000 1.02671862 0.00050534 540 1520434800 2018.03.07 15:00 1.02698000 1.02571000 1.02571000 1.02702000 1.02662256 0.00046539 878 1520435700 2018.03.07 15:15 1.02571000 1.02696000 1.02561000 1.02713000 1.02665470 0.00046190 1498 1520436600 2018.03.07 15:30 1.02697000 1.02698000 1.02686000 1.02753000 1.02668568 0.00046891 1570 1520437500 2018.03.07 15:45 1.02699000 1.02656000 1.02643000 1.02702000 1.02667371 0.00046206 1017 1520438400 2018.03.07 16:00 1.02656000 1.02695000 1.02637000 1.02701000 1.02670002 0.00047073 1184 1520439300 2018.03.07 16:15 1.02693000 1.02637000 1.02637000 1.02725000 1.02666859 0.00042484 749 1520440200 2018.03.07 16:30 1.02637000 1.02844000 1.02632000 1.02864000 1.02683730 0.00056192 2312 1520441100 2018.03.07 16:45 1.02842000 1.02809000 1.02807000 1.02865000 1.02695660 0.00060075 1706 1520442000 2018.03.07 17:00 1.02807000 1.02790000 1.02783000 1.02865000 1.02704645 0.00063566 3009 1520442900 2018.03.07 17:15 1.02790000 1.02712000 1.02697000 1.02805000 1.02705346 0.00062989 2871 1520443800 2018.03.07 17:30 1.02712000 1.02725000 1.02712000 1.02791000 1.02707217 0.00063462 2050 1520444700 2018.03.07 17:45 1.02726000 1.02681000 1.02657000 1.02748000 1.02704720 0.00063243 2462 1520445600 2018.03.07 18:00 1.02681000 1.02685000 1.02654000 1.02718000 1.02702842 0.00062805 1780 1520446500 2018.03.07 18:15 1.02686000 1.02597000 1.02582000 1.02705000 1.02692762 0.00064134 1685 1520447400 2018.03.07 18:30 1.02597000 1.02606000 1.02577000 1.02627000 1.02684499 0.00066932 996 1520448300 2018.03.07 18:45 1.02608000 1.02588000 1.02582000 1.02656000 1.02675309 0.00070273 1286 1520449200 2018.03.07 19:00 1.02588000 1.02522000 1.02522000 1.02604000 1.02660708 0.00080029 1086 1520450100 2018.03.07 19:15 1.02522000 1.02617000 1.02517000 1.02621000 1.02656545 0.00081545 1436 1520451000 2018.03.07 19:30 1.02618000 1.02624000 1.02597000 1.02628000 1.02653446 0.00081592 772 1520451900 2018.03.07 19:45 1.02623000 1.02652000 1.02613000 1.02657000 1.02653308 0.00081038 535 1520452800 2018.03.07 20:00 1.02650000 1.02622000 1.02607000 1.02672000 1.02650326 0.00080016 557 1520453700 2018.03.07 20:15 1.02622000 1.02695000 1.02617000 1.02699000 1.02654581 0.00078901 693 1520454600 2018.03.07 20:30 1.02692000 1.02682000 1.02652000 1.02705000 1.02657192 0.00078005 906 1520455500 2018.03.07 20:45 1.02678000 1.02717000 1.02672000 1.02722000 1.02662888 0.00078059 660 1520456400 2018.03.07 21:00 1.02717000 1.02707000 1.02702000 1.02735000 1.02667089 0.00077780 551 1520457300 2018.03.07 21:15 1.02707000 1.02712000 1.02699000 1.02737000 1.02671367 0.00077581 585 1520458200 2018.03.07 21:30 1.02712000 1.02717000 1.02705000 1.02732000 1.02675713 0.00068099 569 1520459100 2018.03.07 21:45 1.02713000 1.02778000 1.02702000 1.02817000 1.02685454 0.00066710 1372 1520460000 2018.03.07 22:00 1.02775000 1.02802000 1.02733000 1.02832000 1.02696554 0.00070737 905 1520460900 2018.03.07 22:15 1.02802000 1.02782000 1.02777000 1.02812000 1.02704692 0.00075927 420 1520461800 2018.03.07 22:30 1.02783000 1.02802000 1.02762000 1.02827000 1.02713959 0.00082294 510 1520462700 2018.03.07 22:45 1.02807000 1.02812000 1.02792000 1.02827000 1.02723296 0.00088368 285 1520463600 2018.03.07 23:00 1.02813000 1.02762000 1.02752000 1.02817000 1.02726982 0.00089839 270 1520464500 2018.03.07 23:15 1.02757000 1.02772000 1.02738000 1.02781000 1.02731270 0.00087119 154 1520465400 2018.03.07 23:30 1.02767000 1.02847000 1.02767000 1.02872000 1.02742292 0.00089732 165 1520466300 2018.03.07 23:45 1.02847000 1.02817000 1.02817000 1.02847000 1.02749407 0.00086483 99 1520467200 2018.03.08 00:00 1.02787000 1.02782000 1.02760000 1.02822000 1.02752511 0.00071032 107 1520468100 2018.03.08 00:15 1.02782000 1.02742000 1.02737000 1.02797000 1.02751510 0.00064121 175 1520469000 2018.03.08 00:30 1.02742000 1.02757000 1.02732000 1.02767000 1.02752033 0.00057481 115 1520469900 2018.03.08 00:45 1.02757000 1.02717000 1.02702000 1.02767000 1.02748696 0.00053578 397 1520470800 2018.03.08 01:00 1.02717000 1.02739000 1.02699000 1.02752000 1.02747773 0.00045706 486 1520471700 2018.03.08 01:15 1.02739000 1.02780000 1.02739000 1.02784000 1.02750842 0.00043910 114 1520472600 2018.03.08 01:30 1.02782000 1.02837000 1.02779000 1.02852000 1.02759048 0.00042788 252 1520473500 2018.03.08 01:45 1.02832000 1.02837000 1.02816000 1.02851000 1.02766472 0.00043171 243 1520474400 2018.03.08 02:00 1.02835000 1.02822000 1.02807000 1.02880000 1.02771760 0.00041443 576 1520475300 2018.03.08 02:15 1.02817000 1.02822000 1.02807000 1.02857000 1.02776545 0.00039356 503 1520476200 2018.03.08 02:30 1.02845000 1.02896000 1.02845000 1.02977000 1.02787921 0.00042295 1263 1520477100 2018.03.08 02:45 1.02894000 1.02893000 1.02871000 1.02929000 1.02797929 0.00046631 779 1520478000 2018.03.08 03:00 1.02894000 1.02902000 1.02868000 1.02937000 1.02807840 0.00051511 789 1520478900 2018.03.08 03:15 1.02902000 1.02891000 1.02887000 1.02931000 1.02815760 0.00054510 735 1520479800 2018.03.08 03:30 1.02893000 1.02889000 1.02847000 1.02905000 1.02822736 0.00057255 812 1520480700 2018.03.08 03:45 1.02892000 1.02895000 1.02869000 1.02926000 1.02829618 0.00060160 684 1520481600 2018.03.08 04:00 1.02896000 1.02904000 1.02883000 1.02932000 1.02836702 0.00061268 709 1520482500 2018.03.08 04:15 1.02903000 1.02927000 1.02897000 1.02949000 1.02845302 0.00063709 582 1520483400 2018.03.08 04:30 1.02928000 1.02942000 1.02897000 1.02962000 1.02854511 0.00068680 648 1520484300 2018.03.08 04:45 1.02942000 1.02878000 1.02868000 1.02953000 1.02856748 0.00068793 470 1520485200 2018.03.08 05:00 1.02877000 1.02872000 1.02860000 1.02920000 1.02858201 0.00067044 615 1520486100 2018.03.08 05:15 1.02872000 1.02877000 1.02847000 1.02897000 1.02859991 0.00062099 517 1520487000 2018.03.08 05:30 1.02877000 1.02892000 1.02872000 1.02906000 1.02863040 0.00058161 517 1520487900 2018.03.08 05:45 1.02891000 1.02888000 1.02867000 1.02893000 1.02865417 0.00048209 448 1520488800 2018.03.08 06:00 1.02889000 1.02913000 1.02888000 1.02917000 1.02869949 0.00039320 400 1520489700 2018.03.08 06:15 1.02917000 1.02932000 1.02902000 1.02937000 1.02875858 0.00034435 266 1520490600 2018.03.08 06:30 1.02930000 1.02899000 1.02892000 1.02937000 1.02878062 0.00032954 357 1520491500 2018.03.08 06:45 1.02901000 1.02882000 1.02862000 1.02922000 1.02878437 0.00031512 372 1520492400 2018.03.08 07:00 1.02882000 1.02892000 1.02863000 1.02897000 1.02879729 0.00028348 368 1520493300 2018.03.08 07:15 1.02893000 1.02847000 1.02846000 1.02898000 1.02876612 0.00028265 492 1520494200 2018.03.08 07:30 1.02849000 1.02842000 1.02833000 1.02867000 1.02873315 0.00030950 458 1520495100 2018.03.08 07:45 1.02842000 1.02846000 1.02830000 1.02862000 1.02870714 0.00032742 650 1520496000 2018.03.08 08:00 1.02842000 1.02858000 1.02828000 1.02900000 1.02869503 0.00032791 638 1520496900 2018.03.08 08:15 1.02858000 1.02860000 1.02842000 1.02877000 1.02868598 0.00032995 487 1520497800 2018.03.08 08:30 1.02861000 1.02843000 1.02843000 1.02869000 1.02866160 0.00034407 350 1520498700 2018.03.08 08:45 1.02850000 1.02830000 1.02797000 1.02871000 1.02862716 0.00036375 563 1520499600 2018.03.08 09:00 1.02831000 1.02795000 1.02787000 1.02862000 1.02856267 0.00040950 765 1520500500 2018.03.08 09:15 1.02792000 1.02763000 1.02762000 1.02814000 1.02847385 0.00046271 810 1520501400 2018.03.08 09:30 1.02763000 1.02777000 1.02747000 1.02814000 1.02840681 0.00046322 930 1520502300 2018.03.08 09:45 1.02777000 1.02733000 1.02704000 1.02777000 1.02830426 0.00054720 814 1520503200 2018.03.08 10:00 1.02733000 1.02708000 1.02692000 1.02752000 1.02818766 0.00064080 896 1520504100 2018.03.08 10:15 1.02709000 1.02677000 1.02645000 1.02717000 1.02805265 0.00074372 1068 1520505000 2018.03.08 10:30 1.02676000 1.02704000 1.02654000 1.02709000 1.02795621 0.00078299 825 1520505900 2018.03.08 10:45 1.02704000 1.02688000 1.02670000 1.02727000 1.02785371 0.00082306 1295 1520506800 2018.03.08 11:00 1.02688000 1.02656000 1.02652000 1.02707000 1.02773050 0.00085723 1152 1520507700 2018.03.08 11:15 1.02657000 1.02655000 1.02625000 1.02684000 1.02761807 0.00085081 999 1520508600 2018.03.08 11:30 1.02655000 1.02656000 1.02633000 1.02670000 1.02751730 0.00085071 617 1520509500 2018.03.08 11:45 1.02654000 1.02649000 1.02603000 1.02657000 1.02741946 0.00085153 732 1520510400 2018.03.08 12:00 1.02648000 1.02642000 1.02617000 1.02662000 1.02732428 0.00083043 692 1520511300 2018.03.08 12:15 1.02642000 1.02656000 1.02637000 1.02674000 1.02725149 0.00081993 627 1520512200 2018.03.08 12:30 1.02657000 1.02643000 1.02632000 1.02672000 1.02717325 0.00080902 600 1520513100 2018.03.08 12:45 1.02647000 1.02672000 1.02638000 1.02682000 1.02713008 0.00076745 545 1520514000 2018.03.08 13:00 1.02669000 1.02684000 1.02652000 1.02709000 1.02710246 0.00069978 716 1520514900 2018.03.08 13:15 1.02683000 1.02672000 1.02662000 1.02693000 1.02706603 0.00061845 445 1520515800 2018.03.08 13:30 1.02671000 1.02677000 1.02647000 1.02694000 1.02703784 0.00053772 535 1520516700 2018.03.08 13:45 1.02678000 1.02678000 1.02642000 1.02682000 1.02701328 0.00045418 577 1520517600 2018.03.08 14:00 1.02679000 1.02717000 1.02672000 1.02722000 1.02702821 0.00041064 703 1520518500 2018.03.08 14:15 1.02717000 1.02727000 1.02704000 1.02736000 1.02705124 0.00040354 571 1520519400 2018.03.08 14:30 1.02727000 1.02706000 1.02692000 1.02738000 1.02705207 0.00037073 541 1520520300 2018.03.08 14:45 1.02706000 1.02668000 1.02626000 1.02716000 1.02701664 0.00034869 1774 1520521200 2018.03.08 15:00 1.02667000 1.02672000 1.02647000 1.02687000 1.02698838 0.00033390 1372 1520522100 2018.03.08 15:15 1.02672000 1.02622000 1.02607000 1.02672000 1.02691521 0.00032403 894 1520523000 2018.03.08 15:30 1.02617000 1.02627000 1.02592000 1.02658000 1.02685376 0.00031675 2595 1520523900 2018.03.08 15:45 1.02627000 1.02632000 1.02607000 1.02652000 1.02680292 0.00031140 2099 1520524800 2018.03.08 16:00 1.02628000 1.02692000 1.02622000 1.02697000 1.02681407 0.00031259 1334 1520525700 2018.03.08 16:15 1.02692000 1.02697000 1.02672000 1.02727000 1.02682892 0.00031498 1327 1520526600 2018.03.08 16:30 1.02697000 1.02777000 1.02684000 1.02809000 1.02691855 0.00040145 2026 1520527500 2018.03.08 16:45 1.02778000 1.02688000 1.02672000 1.02787000 1.02691488 0.00038860 2184 1520528400 2018.03.08 17:00 1.02687000 1.02651000 1.02622000 1.02706000 1.02687632 0.00037144 2251 1520529300 2018.03.08 17:15 1.02650000 1.02617000 1.02617000 1.02669000 1.02680905 0.00038304 1604 1520530200 2018.03.08 17:30 1.02617000 1.02567000 1.02537000 1.02628000 1.02670057 0.00044405 1785 1520531100 2018.03.08 17:45 1.02567000 1.02502000 1.02497000 1.02568000 1.02654051 0.00058608 1475 1520532000 2018.03.08 18:00 1.02505000 1.02578000 1.02505000 1.02582000 1.02646808 0.00061595 1537 1520532900 2018.03.08 18:15 1.02578000 1.02562000 1.02547000 1.02598000 1.02638731 0.00065457 1287 1520533800 2018.03.08 18:30 1.02563000 1.02466000 1.02457000 1.02568000 1.02622281 0.00078047 1646 1520534700 2018.03.08 18:45 1.02470000 1.02582000 1.02462000 1.02598000 1.02618445 0.00078413 1281 1520535600 2018.03.08 19:00 1.02577000 1.02582000 1.02562000 1.02606000 1.02614974 0.00076334 782 1520536500 2018.03.08 19:15 1.02579000 1.02584000 1.02547000 1.02597000 1.02612024 0.00072849 860 1520537400 2018.03.08 19:30 1.02583000 1.02537000 1.02537000 1.02583000 1.02604879 0.00072405 675 1520538300 2018.03.08 19:45 1.02538000 1.02557000 1.02517000 1.02571000 1.02600319 0.00072262 896 1520539200 2018.03.08 20:00 1.02556000 1.02517000 1.02512000 1.02558000 1.02592384 0.00073480 469 1520540100 2018.03.08 20:15 1.02517000 1.02511000 1.02483000 1.02523000 1.02584633 0.00076206 654 1520541000 2018.03.08 20:30 1.02516000 1.02500000 1.02482000 1.02522000 1.02576573 0.00078908 640 1520541900 2018.03.08 20:45 1.02497000 1.02497000 1.02477000 1.02505000 1.02568994 0.00080915 514 1520542800 2018.03.08 21:00 1.02497000 1.02482000 1.02477000 1.02502000 1.02560709 0.00079367 406 1520543700 2018.03.08 21:15 1.02482000 1.02506000 1.02472000 1.02515000 1.02555499 0.00074650 451 1520544600 2018.03.08 21:30 1.02508000 1.02555000 1.02483000 1.02559000 1.02555451 0.00055850 489 1520545500 2018.03.08 21:45 1.02554000 1.02597000 1.02548000 1.02628000 1.02559408 0.00049047 1749 1520546400 2018.03.08 22:00 1.02597000 1.02637000 1.02582000 1.02678000 1.02566798 0.00050281 1129 1520547300 2018.03.08 22:15 1.02637000 1.02638000 1.02609000 1.02660000 1.02573579 0.00054393 795 1520548200 2018.03.08 22:30 1.02638000 1.02597000 1.02594000 1.02651000 1.02575810 0.00055650 732 1520549100 2018.03.08 22:45 1.02600000 1.02602000 1.02573000 1.02620000 1.02578304 0.00054517 701 1520550000 2018.03.08 23:00 1.02602000 1.02617000 1.02600000 1.02642000 1.02581989 0.00056769 313 1520550900 2018.03.08 23:15 1.02612000 1.02567000 1.02538000 1.02612000 1.02580562 0.00056066 131 1520551800 2018.03.08 23:30 1.02562000 1.02562000 1.02557000 1.02587000 1.02578794 0.00049393 96 1520552700 2018.03.08 23:45 1.02557000 1.02552000 1.02547000 1.02572000 1.02576242 0.00048835 78 1520553600 2018.03.09 00:00 1.02515000 1.02522000 1.02507000 1.02640000 1.02571076 0.00048545 87 1520554500 2018.03.09 00:15 1.02522000 1.02557000 1.02522000 1.02577000 1.02569736 0.00048148 47 1520555400 2018.03.09 00:30 1.02557000 1.02602000 1.02557000 1.02617000 1.02572808 0.00048925 113 1520556300 2018.03.09 00:45 1.02602000 1.02552000 1.02532000 1.02617000 1.02570827 0.00048477 91 1520557200 2018.03.09 01:00 1.02552000 1.02582000 1.02532000 1.02605000 1.02571891 0.00047242 383 1520558100 2018.03.09 01:15 1.02582000 1.02572000 1.02567000 1.02595000 1.02571901 0.00045239 225 1520559000 2018.03.09 01:30 1.02575000 1.02603000 1.02568000 1.02627000 1.02574863 0.00043090 394 1520559900 2018.03.09 01:45 1.02602000 1.02627000 1.02601000 1.02654000 1.02579828 0.00041212 479 1520560800 2018.03.09 02:00 1.02627000 1.02613000 1.02573000 1.02638000 1.02582988 0.00035565 697 1520561700 2018.03.09 02:15 1.02611000 1.02588000 1.02572000 1.02625000 1.02583465 0.00031082 774 1520562600 2018.03.09 02:30 1.02588000 1.02572000 1.02537000 1.02588000 1.02582373 0.00030711 564 1520563500 2018.03.09 02:45 1.02572000 1.02532000 1.02526000 1.02606000 1.02577576 0.00033237 869 1520564400 2018.03.09 03:00 1.02532000 1.02602000 1.02507000 1.02620000 1.02579902 0.00030632 1421 1520565300 2018.03.09 03:15 1.02602000 1.02630000 1.02587000 1.02650000 1.02584673 0.00029876 801 1520566200 2018.03.09 03:30 1.02632000 1.02681000 1.02607000 1.02685000 1.02593847 0.00037349 1122 1520567100 2018.03.09 03:45 1.02677000 1.02667000 1.02653000 1.02688000 1.02600814 0.00041968 578 1520568000 2018.03.09 04:00 1.02667000 1.02642000 1.02618000 1.02669000 1.02604736 0.00043857 690 1520568900 2018.03.09 04:15 1.02642000 1.02622000 1.02588000 1.02642000 1.02606381 0.00043648 542 1520569800 2018.03.09 04:30 1.02622000 1.02619000 1.02582000 1.02627000 1.02607582 0.00042884 390 1520570700 2018.03.09 04:45 1.02618000 1.02613000 1.02597000 1.02634000 1.02608098 0.00041161 258 1520571600 2018.03.09 05:00 1.02610000 1.02557000 1.02552000 1.02610000 1.02603232 0.00037617 658 1520572500 2018.03.09 05:15 1.02557000 1.02613000 1.02537000 1.02616000 1.02604162 0.00036215 509 1520573400 2018.03.09 05:30 1.02614000 1.02577000 1.02573000 1.02624000 1.02601575 0.00036741 395 1520574300 2018.03.09 05:45 1.02577000 1.02589000 1.02556000 1.02589000 1.02600378 0.00035280 418 1520575200 2018.03.09 06:00 1.02588000 1.02617000 1.02579000 1.02632000 1.02601961 0.00034983 515 1520576100 2018.03.09 06:15 1.02617000 1.02619000 1.02592000 1.02629000 1.02603584 0.00034245 409 1520577000 2018.03.09 06:30 1.02620000 1.02627000 1.02610000 1.02643000 1.02605814 0.00034277 720 1520577900 2018.03.09 06:45 1.02628000 1.02693000 1.02617000 1.02695000 1.02614117 0.00038358 449 1520578800 2018.03.09 07:00 1.02691000 1.02695000 1.02662000 1.02702000 1.02621820 0.00042447 528 1520579700 2018.03.09 07:15 1.02693000 1.02690000 1.02668000 1.02715000 1.02628314 0.00044786 490 1520580600 2018.03.09 07:30 1.02690000 1.02697000 1.02677000 1.02705000 1.02634855 0.00045996 446 1520581500 2018.03.09 07:45 1.02697000 1.02713000 1.02687000 1.02727000 1.02642298 0.00043570 545 1520582400 2018.03.09 08:00 1.02712000 1.02735000 1.02712000 1.02741000 1.02651126 0.00047755 560 1520583300 2018.03.09 08:15 1.02732000 1.02723000 1.02707000 1.02751000 1.02657971 0.00050856 799 1520584200 2018.03.09 08:30 1.02722000 1.02693000 1.02688000 1.02739000 1.02661307 0.00051819 816 1520585100 2018.03.09 08:45 1.02693000 1.02663000 1.02662000 1.02705000 1.02661469 0.00051840 651 1520586000 2018.03.09 09:00 1.02662000 1.02632000 1.02613000 1.02674000 1.02658662 0.00051495 827 1520586900 2018.03.09 09:15 1.02631000 1.02687000 1.02609000 1.02710000 1.02661361 0.00051621 800 1520587800 2018.03.09 09:30 1.02686000 1.02717000 1.02669000 1.02733000 1.02666660 0.00052903 816 1520588700 2018.03.09 09:45 1.02715000 1.02763000 1.02706000 1.02765000 1.02675835 0.00056864 864 1520589600 2018.03.09 10:00 1.02763000 1.02813000 1.02752000 1.02822000 1.02688898 0.00059895 855 1520590500 2018.03.09 10:15 1.02813000 1.02872000 1.02802000 1.02882000 1.02706337 0.00072217 637 1520591400 2018.03.09 10:30 1.02873000 1.02847000 1.02827000 1.02886000 1.02719733 0.00074857 720 1520592300 2018.03.09 10:45 1.02847000 1.02899000 1.02842000 1.02901000 1.02736806 0.00081527 728 1520593200 2018.03.09 11:00 1.02900000 1.02862000 1.02847000 1.02900000 1.02748729 0.00083483 698 1520594100 2018.03.09 11:15 1.02862000 1.02821000 1.02821000 1.02891000 1.02755612 0.00080795 515 1520595000 2018.03.09 11:30 1.02821000 1.02817000 1.02802000 1.02836000 1.02761459 0.00077267 697 1520595900 2018.03.09 11:45 1.02817000 1.02787000 1.02777000 1.02823000 1.02763891 0.00076155 519 1520596800 2018.03.09 12:00 1.02785000 1.02815000 1.02782000 1.02819000 1.02768759 0.00075710 505 1520597700 2018.03.09 12:15 1.02814000 1.02787000 1.02777000 1.02827000 1.02770496 0.00073805 559 1520598600 2018.03.09 12:30 1.02787000 1.02782000 1.02762000 1.02788000 1.02771592 0.00071992 521 1520599500 2018.03.09 12:45 1.02782000 1.02802000 1.02762000 1.02802000 1.02774488 0.00071001 639 1520600400 2018.03.09 13:00 1.02800000 1.02831000 1.02793000 1.02847000 1.02779870 0.00071313 526 1520601300 2018.03.09 13:15 1.02827000 1.02827000 1.02797000 1.02834000 1.02784358 0.00070720 436 1520602200 2018.03.09 13:30 1.02826000 1.02827000 1.02812000 1.02832000 1.02788420 0.00068007 276 1520603100 2018.03.09 13:45 1.02822000 1.02814000 1.02781000 1.02842000 1.02790856 0.00061807 508 1520604000 2018.03.09 14:00 1.02815000 1.02802000 1.02784000 1.02827000 1.02791917 0.00050280 466 1520604900 2018.03.09 14:15 1.02801000 1.02816000 1.02777000 1.02820000 1.02794211 0.00043656 325 1520605800 2018.03.09 14:30 1.02816000 1.02722000 1.02722000 1.02822000 1.02787334 0.00046966 825 1520606700 2018.03.09 14:45 1.02722000 1.02751000 1.02707000 1.02755000 1.02783873 0.00049433 449 1520607600 2018.03.09 15:00 1.02750000 1.02726000 1.02704000 1.02769000 1.02778361 0.00053767 890 1520608500 2018.03.09 15:15 1.02727000 1.02661000 1.02651000 1.02777000 1.02767184 0.00061199 1089 1520609400 2018.03.09 15:30 1.02656000 1.02823000 1.02523000 1.02935000 1.02772500 0.00057244 3736 1520610300 2018.03.09 15:45 1.02824000 1.02871000 1.02752000 1.02902000 1.02781881 0.00050857 2196 1520611200 2018.03.09 16:00 1.02869000 1.02911000 1.02847000 1.02937000 1.02794178 0.00053040 1729 1520612100 2018.03.09 16:15 1.02912000 1.02933000 1.02895000 1.02957000 1.02807399 0.00060191 1548 1520613000 2018.03.09 16:30 1.02935000 1.02906000 1.02897000 1.02971000 1.02816790 0.00064416 2480 1520613900 2018.03.09 16:45 1.02908000 1.02987000 1.02878000 1.02987000 1.02833000 0.00075644 2364 1520614800 2018.03.09 17:00 1.02987000 1.03129000 1.02987000 1.03160000 1.02861191 0.00103663 2952 1520615700 2018.03.09 17:15 1.03128000 1.03121000 1.03094000 1.03171000 1.02885934 0.00122098 1697 1520616600 2018.03.09 17:30 1.03122000 1.03133000 1.03112000 1.03150000 1.02909464 0.00136894 1675 1520617500 2018.03.09 17:45 1.03133000 1.03057000 1.03037000 1.03140000 1.02923515 0.00142158 1785 1520618400 2018.03.09 18:00 1.03057000 1.03098000 1.03023000 1.03099000 1.02940133 0.00150007 1582 1520619300 2018.03.09 18:15 1.03095000 1.03143000 1.03082000 1.03145000 1.02959454 0.00159366 1200 1520620200 2018.03.09 18:30 1.03143000 1.03158000 1.03097000 1.03158000 1.02978363 0.00167436 796 1520621100 2018.03.09 18:45 1.03162000 1.03200000 1.03152000 1.03235000 1.02999471 0.00175764 1219 1520622000 2018.03.09 19:00 1.03197000 1.03268000 1.03197000 1.03276000 1.03025045 0.00186210 843 1520622900 2018.03.09 19:15 1.03268000 1.03252000 1.03221000 1.03284000 1.03046660 0.00192194 765 1520623800 2018.03.09 19:30 1.03252000 1.03237000 1.03223000 1.03268000 1.03064788 0.00186651 747 1520624700 2018.03.09 19:45 1.03239000 1.03219000 1.03212000 1.03254000 1.03079475 0.00178885 655 1520625600 2018.03.09 20:00 1.03220000 1.03222000 1.03204000 1.03240000 1.03093048 0.00165246 498 1520626500 2018.03.09 20:15 1.03218000 1.03266000 1.03212000 1.03268000 1.03109520 0.00140069 662 1520627400 2018.03.09 20:30 1.03266000 1.03252000 1.03237000 1.03272000 1.03123090 0.00128373 517 1520628300 2018.03.09 20:45 1.03252000 1.03232000 1.03227000 1.03262000 1.03133462 0.00117179 329 1520629200 2018.03.09 21:00 1.03232000 1.03232000 1.03212000 1.03244000 1.03142847 0.00107133 351 1520630100 2018.03.09 21:15 1.03232000 1.03242000 1.03207000 1.03252000 1.03152290 0.00096886 655 1520631000 2018.03.09 21:30 1.03242000 1.03260000 1.03227000 1.03261000 1.03162548 0.00079750 335 1520631900 2018.03.09 21:45 1.03259000 1.03252000 1.03248000 1.03268000 1.03171067 0.00068387 289 1520632800 2018.03.09 22:00 1.03252000 1.03247000 1.03237000 1.03267000 1.03178299 0.00066668 738 1520633700 2018.03.09 22:15 1.03247000 1.03252000 1.03242000 1.03277000 1.03185318 0.00064349 343 1520634600 2018.03.09 22:30 1.03254000 1.03267000 1.03247000 1.03273000 1.03193097 0.00062391 309 1520635500 2018.03.09 22:45 1.03267000 1.03240000 1.03240000 1.03272000 1.03197564 0.00052859 369 1520636400 2018.03.09 23:00 1.03237000 1.03237000 1.03227000 1.03242000 1.03201320 0.00046015 181 1520637300 2018.03.09 23:15 1.03232000 1.03252000 1.03227000 1.03257000 1.03206147 0.00041616 67 1520638200 2018.03.09 23:30 1.03247000 1.03262000 1.03247000 1.03267000 1.03211466 0.00037305 103 1520639100 2018.03.09 23:45 1.03260000 1.03305000 1.03254000 1.03315000 1.03220374 0.00034913 91 1520812800 2018.03.12 00:00 1.03297000 1.03357000 1.03297000 1.03372000 1.03233386 0.00036422 41 1520813700 2018.03.12 00:15 1.03357000 1.03254000 1.03254000 1.03387000 1.03235349 0.00035384 107 1520814600 2018.03.12 00:30 1.03254000 1.03254000 1.03202000 1.03292000 1.03237125 0.00034669 575 1520815500 2018.03.12 00:45 1.03255000 1.03216000 1.03207000 1.03272000 1.03235114 0.00035833 508 1520816400 2018.03.12 01:00 1.03218000 1.03325000 1.03218000 1.03334000 1.03243674 0.00036375 749 1520817300 2018.03.12 01:15 1.03328000 1.03343000 1.03328000 1.03357000 1.03253134 0.00038672 100 1520818200 2018.03.12 01:30 1.03343000 1.03343000 1.03314000 1.03347000 1.03261692 0.00041325 101 1520819100 2018.03.12 01:45 1.03346000 1.03376000 1.03329000 1.03388000 1.03272579 0.00046134 145 1520820000 2018.03.12 02:00 1.03376000 1.03447000 1.03359000 1.03465000 1.03289190 0.00058128 312 1520820900 2018.03.12 02:15 1.03442000 1.03452000 1.03432000 1.03462000 1.03304696 0.00067747 222 1520821800 2018.03.12 02:30 1.03452000 1.03512000 1.03437000 1.03522000 1.03324439 0.00082660 412 1520822700 2018.03.12 02:45 1.03512000 1.03442000 1.03442000 1.03523000 1.03335636 0.00086632 481 1520823600 2018.03.12 03:00 1.03442000 1.03434000 1.03412000 1.03484000 1.03345004 0.00088417 797 1520824500 2018.03.12 03:15 1.03432000 1.03367000 1.03362000 1.03442000 1.03347099 0.00086364 537 1520825400 2018.03.12 03:30 1.03367000 1.03387000 1.03357000 1.03414000 1.03350899 0.00085346 557 1520826300 2018.03.12 03:45 1.03387000 1.03338000 1.03337000 1.03399000 1.03349670 0.00081638 523 1520827200 2018.03.12 04:00 1.03337000 1.03322000 1.03307000 1.03378000 1.03347035 0.00077935 690 1520828100 2018.03.12 04:15 1.03322000 1.03388000 1.03322000 1.03402000 1.03350936 0.00075166 652 1520829000 2018.03.12 04:30 1.03387000 1.03407000 1.03371000 1.03430000 1.03356276 0.00072845 786 1520829900 2018.03.12 04:45 1.03407000 1.03404000 1.03372000 1.03412000 1.03360821 0.00072106 645 1520830800 2018.03.12 05:00 1.03402000 1.03367000 1.03362000 1.03449000 1.03361409 0.00072051 773 1520831700 2018.03.12 05:15 1.03367000 1.03390000 1.03352000 1.03401000 1.03364132 0.00067712 424 1520832600 2018.03.12 05:30 1.03387000 1.03381000 1.03337000 1.03397000 1.03365739 0.00062751 569 1520833500 2018.03.12 05:45 1.03385000 1.03366000 1.03342000 1.03385000 1.03365764 0.00053061 437 1520834400 2018.03.12 06:00 1.03367000 1.03367000 1.03354000 1.03384000 1.03365881 0.00052214 392 1520835300 2018.03.12 06:15 1.03367000 1.03367000 1.03357000 1.03384000 1.03365988 0.00051909 393 1520836200 2018.03.12 06:30 1.03367000 1.03357000 1.03342000 1.03372000 1.03365132 0.00052154 411 1520837100 2018.03.12 06:45 1.03357000 1.03358000 1.03352000 1.03373000 1.03364453 0.00052483 296 1520838000 2018.03.12 07:00 1.03357000 1.03382000 1.03348000 1.03387000 1.03366124 0.00048463 291 1520838900 2018.03.12 07:15 1.03382000 1.03372000 1.03357000 1.03382000 1.03366684 0.00044276 251 1520839800 2018.03.12 07:30 1.03370000 1.03372000 1.03352000 1.03388000 1.03367190 0.00029905 444 1520840700 2018.03.12 07:45 1.03371000 1.03394000 1.03345000 1.03396000 1.03369743 0.00024738 484 1520841600 2018.03.12 08:00 1.03394000 1.03412000 1.03371000 1.03446000 1.03373768 0.00021667 676 1520842500 2018.03.12 08:15 1.03410000 1.03429000 1.03382000 1.03448000 1.03379028 0.00024553 620 1520843400 2018.03.12 08:30 1.03431000 1.03472000 1.03427000 1.03474000 1.03387882 0.00032453 479 1520844300 2018.03.12 08:45 1.03472000 1.03443000 1.03443000 1.03489000 1.03393132 0.00033351 400 1520845200 2018.03.12 09:00 1.03448000 1.03472000 1.03437000 1.03484000 1.03400643 0.00034621 482 1520846100 2018.03.12 09:15 1.03475000 1.03454000 1.03442000 1.03492000 1.03405725 0.00037184 499 1520847000 2018.03.12 09:30 1.03457000 1.03477000 1.03442000 1.03483000 1.03412513 0.00041664 515 1520847900 2018.03.12 09:45 1.03477000 1.03496000 1.03468000 1.03510000 1.03420464 0.00047342 466 1520848800 2018.03.12 10:00 1.03492000 1.03472000 1.03460000 1.03504000 1.03425372 0.00048391 524 1520849700 2018.03.12 10:15 1.03472000 1.03462000 1.03447000 1.03486000 1.03428860 0.00049285 902 1520850600 2018.03.12 10:30 1.03464000 1.03490000 1.03462000 1.03528000 1.03434683 0.00051287 751 1520851500 2018.03.12 10:45 1.03492000 1.03442000 1.03438000 1.03508000 1.03435380 0.00049110 741 1520852400 2018.03.12 11:00 1.03443000 1.03482000 1.03431000 1.03509000 1.03439820 0.00048497 758 1520853300 2018.03.12 11:15 1.03482000 1.03417000 1.03412000 1.03485000 1.03437647 0.00045682 778 1520854200 2018.03.12 11:30 1.03418000 1.03382000 1.03372000 1.03425000 1.03432347 0.00043657 474 1520855100 2018.03.12 11:45 1.03382000 1.03378000 1.03372000 1.03391000 1.03427171 0.00042796 612 1520856000 2018.03.12 12:00 1.03377000 1.03327000 1.03318000 1.03386000 1.03417631 0.00049184 630 1520856900 2018.03.12 12:15 1.03328000 1.03354000 1.03324000 1.03357000 1.03411571 0.00052158 290 1520857800 2018.03.12 12:30 1.03353000 1.03354000 1.03348000 1.03363000 1.03406088 0.00055181 91