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 1515571200 2018.01.10 08:00 1.04427000 1.04443000 1.04385000 1.04467000 1.04443000 0.00000000 1800 1515573000 2018.01.10 08:30 1.04443000 1.04449000 1.04343000 1.04450000 1.04443571 0.00000000 2324 1515574800 2018.01.10 09:00 1.04449000 1.04488000 1.04397000 1.04497000 1.04447803 0.00000000 2693 1515576600 2018.01.10 09:30 1.04487000 1.04429000 1.04428000 1.04488000 1.04446012 0.00000000 2144 1515578400 2018.01.10 10:00 1.04430000 1.04449000 1.04397000 1.04492000 1.04446297 0.00000000 1669 1515580200 2018.01.10 10:30 1.04448000 1.04507000 1.04447000 1.04555000 1.04452078 0.00000000 1830 1515582000 2018.01.10 11:00 1.04507000 1.04523000 1.04502000 1.04571000 1.04458832 0.00000000 1194 1515583800 2018.01.10 11:30 1.04524000 1.04502000 1.04492000 1.04575000 1.04462944 0.00000000 1232 1515585600 2018.01.10 12:00 1.04502000 1.04536000 1.04473000 1.04589000 1.04469901 0.00000000 2156 1515587400 2018.01.10 12:30 1.04534000 1.04667000 1.04477000 1.04797000 1.04488673 0.00000000 5312 1515589200 2018.01.10 13:00 1.04667000 1.04637000 1.04599000 1.04714000 1.04502799 0.00000000 3946 1515591000 2018.01.10 13:30 1.04637000 1.04592000 1.04567000 1.04652000 1.04511294 0.00000000 2434 1515592800 2018.01.10 14:00 1.04592000 1.04567000 1.04512000 1.04621000 1.04516600 0.00000000 2799 1515594600 2018.01.10 14:30 1.04569000 1.04560000 1.04522000 1.04583000 1.04520733 0.00000000 1719 1515596400 2018.01.10 15:00 1.04557000 1.04538000 1.04495000 1.04561000 1.04522377 0.00000000 1865 1515598200 2018.01.10 15:30 1.04538000 1.04455000 1.04439000 1.04566000 1.04515961 0.00000000 2507 1515600000 2018.01.10 16:00 1.04457000 1.04519000 1.04453000 1.04541000 1.04516250 0.00000000 1946 1515601800 2018.01.10 16:30 1.04519000 1.04571000 1.04444000 1.04577000 1.04521464 0.00000000 3222 1515603600 2018.01.10 17:00 1.04570000 1.04666000 1.04548000 1.04687000 1.04535230 0.00000000 2604 1515605400 2018.01.10 17:30 1.04663000 1.04657000 1.04594000 1.04674000 1.04546827 0.00075149 2582 1515607200 2018.01.10 18:00 1.04657000 1.04598000 1.04592000 1.04697000 1.04551700 0.00072636 2339 1515609000 2018.01.10 18:30 1.04597000 1.04600000 1.04572000 1.04612000 1.04556300 0.00069814 1619 1515610800 2018.01.10 19:00 1.04598000 1.04553000 1.04553000 1.04608000 1.04555986 0.00068128 1323 1515612600 2018.01.10 19:30 1.04553000 1.04613000 1.04547000 1.04628000 1.04561416 0.00062640 842 1515614400 2018.01.10 20:00 1.04616000 1.04609000 1.04597000 1.04635000 1.04565948 0.00057586 1021 1515616200 2018.01.10 20:30 1.04609000 1.04627000 1.04597000 1.04647000 1.04571762 0.00056613 827 1515618000 2018.01.10 21:00 1.04625000 1.04534000 1.04522000 1.04646000 1.04568166 0.00056833 3081 1515619800 2018.01.10 21:30 1.04534000 1.04564000 1.04514000 1.04584000 1.04567769 0.00054991 1909 1515621600 2018.01.10 22:00 1.04562000 1.04572000 1.04547000 1.04627000 1.04568172 0.00054413 2102 1515623400 2018.01.10 22:30 1.04572000 1.04562000 1.04547000 1.04597000 1.04567584 0.00049882 702 1515625200 2018.01.10 23:00 1.04562000 1.04593000 1.04557000 1.04607000 1.04570005 0.00047301 257 1515627000 2018.01.10 23:30 1.04592000 1.04622000 1.04592000 1.04657000 1.04574957 0.00047790 203 1515628800 2018.01.11 00:00 1.04617000 1.04572000 1.04557000 1.04642000 1.04574675 0.00047787 157 1515630600 2018.01.11 00:30 1.04577000 1.04630000 1.04577000 1.04652000 1.04579944 0.00048668 299 1515632400 2018.01.11 01:00 1.04629000 1.04652000 1.04624000 1.04682000 1.04586807 0.00049705 762 1515634200 2018.01.11 01:30 1.04652000 1.04647000 1.04622000 1.04667000 1.04592539 0.00041073 584 1515636000 2018.01.11 02:00 1.04647000 1.04606000 1.04562000 1.04657000 1.04593821 0.00037444 1680 1515637800 2018.01.11 02:30 1.04678000 1.04971000 1.04658000 1.05018000 1.04629743 0.00087900 4255 1515639600 2018.01.11 03:00 1.04971000 1.05025000 1.04969000 1.05075000 1.04667387 0.00126848 2583 1515641400 2018.01.11 03:30 1.05022000 1.04980000 1.04967000 1.05042000 1.04697159 0.00150020 1647 1515643200 2018.01.11 04:00 1.04979000 1.04915000 1.04894000 1.04979000 1.04717906 0.00160770 1349 1515645000 2018.01.11 04:30 1.04917000 1.04872000 1.04852000 1.04956000 1.04732582 0.00165809 1444 1515646800 2018.01.11 05:00 1.04874000 1.04826000 1.04806000 1.04887000 1.04741479 0.00164263 1517 1515648600 2018.01.11 05:30 1.04824000 1.04908000 1.04703000 1.04910000 1.04757338 0.00169280 3235 1515650400 2018.01.11 06:00 1.04907000 1.04949000 1.04887000 1.04952000 1.04775591 0.00175140 1201 1515652200 2018.01.11 06:30 1.04948000 1.05005000 1.04907000 1.05017000 1.04797440 0.00183810 1370 1515654000 2018.01.11 07:00 1.05005000 1.05055000 1.04967000 1.05060000 1.04821969 0.00187808 1198 1515655800 2018.01.11 07:30 1.05054000 1.05003000 1.05000000 1.05142000 1.04839210 0.00186274 1974 1515657600 2018.01.11 08:00 1.05001000 1.04979000 1.04978000 1.05074000 1.04852524 0.00181194 1576 1515659400 2018.01.11 08:30 1.04979000 1.04950000 1.04930000 1.04999000 1.04861807 0.00171586 1361 1515661200 2018.01.11 09:00 1.04950000 1.04953000 1.04935000 1.05015000 1.04870492 0.00162546 1655 1515663000 2018.01.11 09:30 1.04955000 1.05012000 1.04946000 1.05022000 1.04883969 0.00156146 2357 1515664800 2018.01.11 10:00 1.05012000 1.04969000 1.04957000 1.05078000 1.04892067 0.00140564 2269 1515666600 2018.01.11 10:30 1.04969000 1.05027000 1.04937000 1.05027000 1.04904918 0.00129634 1317 1515668400 2018.01.11 11:00 1.05028000 1.04907000 1.04907000 1.05057000 1.04905116 0.00116610 1547 1515670200 2018.01.11 11:30 1.04907000 1.04962000 1.04862000 1.04962000 1.04910534 0.00100198 1678 1515672000 2018.01.11 12:00 1.04961000 1.04982000 1.04935000 1.04991000 1.04917340 0.00070689 1451 1515673800 2018.01.11 12:30 1.04983000 1.04977000 1.04927000 1.04996000 1.04923022 0.00067429 1593 1515675600 2018.01.11 13:00 1.04977000 1.04957000 1.04909000 1.04977000 1.04926258 0.00062124 1166 1515677400 2018.01.11 13:30 1.04957000 1.04887000 1.04884000 1.04957000 1.04922519 0.00063396 745 1515679200 2018.01.11 14:00 1.04887000 1.04922000 1.04876000 1.04941000 1.04922470 0.00063400 996 1515681000 2018.01.11 14:30 1.04922000 1.04762000 1.04762000 1.04929000 1.04907187 0.00079010 2549 1515682800 2018.01.11 15:00 1.04762000 1.04756000 1.04682000 1.04807000 1.04892788 0.00091563 2671 1515684600 2018.01.11 15:30 1.04756000 1.04802000 1.04756000 1.04880000 1.04884142 0.00098434 2653 1515686400 2018.01.11 16:00 1.04802000 1.04842000 1.04788000 1.04869000 1.04880128 0.00099979 2267 1515688200 2018.01.11 16:30 1.04842000 1.04842000 1.04778000 1.04864000 1.04876497 0.00098207 3622 1515690000 2018.01.11 17:00 1.04843000 1.04724000 1.04695000 1.04876000 1.04861973 0.00102079 3661 1515691800 2018.01.11 17:30 1.04724000 1.04667000 1.04642000 1.04747000 1.04843404 0.00113396 2979 1515693600 2018.01.11 18:00 1.04667000 1.04779000 1.04643000 1.04781000 1.04837271 0.00112614 2454 1515695400 2018.01.11 18:30 1.04778000 1.04822000 1.04750000 1.04834000 1.04835816 0.00110351 1476 1515697200 2018.01.11 19:00 1.04822000 1.04816000 1.04797000 1.04839000 1.04833929 0.00107915 855 1515699000 2018.01.11 19:30 1.04817000 1.04814000 1.04797000 1.04831000 1.04832031 0.00100924 716 1515700800 2018.01.11 20:00 1.04815000 1.04858000 1.04799000 1.04870000 1.04834504 0.00095774 1579 1515702600 2018.01.11 20:30 1.04858000 1.04896000 1.04851000 1.04896000 1.04840361 0.00085889 977 1515704400 2018.01.11 21:00 1.04896000 1.04892000 1.04882000 1.04922000 1.04845279 0.00085075 885 1515706200 2018.01.11 21:30 1.04892000 1.04903000 1.04877000 1.04907000 1.04850776 0.00082198 742 1515708000 2018.01.11 22:00 1.04897000 1.04907000 1.04877000 1.04912000 1.04856131 0.00078640 250 1515709800 2018.01.11 22:30 1.04907000 1.04875000 1.04857000 1.04907000 1.04857928 0.00074476 392 1515711600 2018.01.11 23:00 1.04880000 1.04862000 1.04847000 1.04906000 1.04858316 0.00071256 279 1515713400 2018.01.11 23:30 1.04857000 1.04897000 1.04857000 1.04902000 1.04862000 0.00072934 182 1515715200 2018.01.12 00:00 1.04892000 1.04912000 1.04887000 1.04922000 1.04866762 0.00074689 108 1515717000 2018.01.12 00:30 1.04912000 1.04882000 1.04872000 1.04942000 1.04868213 0.00071614 110 1515718800 2018.01.12 01:00 1.04877000 1.04862000 1.04832000 1.04887000 1.04867621 0.00066866 660 1515720600 2018.01.12 01:30 1.04862000 1.04823000 1.04817000 1.04892000 1.04863372 0.00064579 820 1515722400 2018.01.12 02:00 1.04822000 1.04867000 1.04807000 1.04873000 1.04863717 0.00064507 2382 1515724200 2018.01.12 02:30 1.04867000 1.04857000 1.04817000 1.04952000 1.04863078 0.00064166 2026 1515726000 2018.01.12 03:00 1.04857000 1.04804000 1.04777000 1.04887000 1.04857451 0.00056624 1935 1515727800 2018.01.12 03:30 1.04803000 1.04793000 1.04764000 1.04832000 1.04851313 0.00040260 1452 1515729600 2018.01.12 04:00 1.04793000 1.04728000 1.04728000 1.04802000 1.04839569 0.00048052 1505 1515731400 2018.01.12 04:30 1.04727000 1.04657000 1.04657000 1.04728000 1.04822181 0.00066784 1308 1515733200 2018.01.12 05:00 1.04655000 1.04627000 1.04617000 1.04688000 1.04803593 0.00084940 1221 1515735000 2018.01.12 05:30 1.04628000 1.04685000 1.04611000 1.04691000 1.04792298 0.00092855 835 1515736800 2018.01.12 06:00 1.04686000 1.04702000 1.04673000 1.04720000 1.04783698 0.00096907 717 1515738600 2018.01.12 06:30 1.04701000 1.04715000 1.04657000 1.04743000 1.04777156 0.00097036 826 1515740400 2018.01.12 07:00 1.04715000 1.04726000 1.04677000 1.04732000 1.04772284 0.00095784 969 1515742200 2018.01.12 07:30 1.04725000 1.04659000 1.04647000 1.04725000 1.04761495 0.00097487 1218 1515744000 2018.01.12 08:00 1.04658000 1.04697000 1.04642000 1.04710000 1.04755352 0.00094534 940 1515745800 2018.01.12 08:30 1.04697000 1.04700000 1.04653000 1.04712000 1.04750081 0.00092657 1513 1515747600 2018.01.12 09:00 1.04691000 1.04677000 1.04677000 1.04759000 1.04743121 0.00091985 1730 1515749400 2018.01.12 09:30 1.04677000 1.04675000 1.04628000 1.04714000 1.04736633 0.00087589 2750 1515751200 2018.01.12 10:00 1.04673000 1.04638000 1.04580000 1.04688000 1.04727239 0.00082144 3583 1515753000 2018.01.12 10:30 1.04637000 1.04602000 1.04494000 1.04644000 1.04715312 0.00080100 3177 1515754800 2018.01.12 11:00 1.04603000 1.04624000 1.04567000 1.04703000 1.04706615 0.00076086 2834 1515756600 2018.01.12 11:30 1.04624000 1.04582000 1.04539000 1.04635000 1.04694747 0.00076745 1836 1515758400 2018.01.12 12:00 1.04579000 1.04582000 1.04552000 1.04632000 1.04684009 0.00070569 1358 1515760200 2018.01.12 12:30 1.04582000 1.04559000 1.04553000 1.04609000 1.04672104 0.00064120 1432 1515762000 2018.01.12 13:00 1.04558000 1.04496000 1.04488000 1.04589000 1.04655332 0.00067380 1434 1515763800 2018.01.12 13:30 1.04497000 1.04462000 1.04462000 1.04532000 1.04636919 0.00072269 1263 1515765600 2018.01.12 14:00 1.04466000 1.04437000 1.04425000 1.04493000 1.04617879 0.00081968 1675 1515767400 2018.01.12 14:30 1.04437000 1.04385000 1.04372000 1.04475000 1.04595700 0.00097790 1406 1515769200 2018.01.12 15:00 1.04385000 1.04441000 1.04385000 1.04485000 1.04580967 0.00105447 1621 1515771000 2018.01.12 15:30 1.04436000 1.04397000 1.04181000 1.04440000 1.04563446 0.00113210 7347 1515772800 2018.01.12 16:00 1.04397000 1.04532000 1.04372000 1.04568000 1.04560452 0.00109590 4938 1515774600 2018.01.12 16:30 1.04533000 1.04599000 1.04512000 1.04608000 1.04564123 0.00103960 3185 1515776400 2018.01.12 17:00 1.04600000 1.04658000 1.04583000 1.04667000 1.04573063 0.00099555 3086 1515778200 2018.01.12 17:30 1.04660000 1.04753000 1.04642000 1.04799000 1.04590200 0.00106748 3669 1515780000 2018.01.12 18:00 1.04753000 1.04682000 1.04637000 1.04771000 1.04598943 0.00107726 3115 1515781800 2018.01.12 18:30 1.04682000 1.04662000 1.04645000 1.04736000 1.04604949 0.00107940 2375 1515783600 2018.01.12 19:00 1.04662000 1.04667000 1.04652000 1.04698000 1.04610858 0.00109601 1004 1515785400 2018.01.12 19:30 1.04662000 1.04662000 1.04637000 1.04681000 1.04615729 0.00111128 643 1515787200 2018.01.12 20:00 1.04663000 1.04727000 1.04652000 1.04732000 1.04626326 0.00117940 674 1515789000 2018.01.12 20:30 1.04732000 1.04772000 1.04712000 1.04784000 1.04640200 0.00127709 1381 1515790800 2018.01.12 21:00 1.04772000 1.04881000 1.04747000 1.04881000 1.04663133 0.00147350 1438 1515792600 2018.01.12 21:30 1.04882000 1.04862000 1.04862000 1.04917000 1.04682073 0.00160317 965 1515794400 2018.01.12 22:00 1.04862000 1.04842000 1.04832000 1.04882000 1.04697304 0.00168780 397 1515796200 2018.01.12 22:30 1.04842000 1.04852000 1.04837000 1.04882000 1.04712037 0.00175152 335 1515798000 2018.01.12 23:00 1.04852000 1.04847000 1.04818000 1.04932000 1.04724891 0.00175673 554 1515799800 2018.01.12 23:30 1.04847000 1.04772000 1.04732000 1.04857000 1.04729377 0.00167379 282 1515974400 2018.01.15 00:00 1.04537000 1.04737000 1.04537000 1.04742000 1.04730103 0.00154295 243 1515976200 2018.01.15 00:30 1.04737000 1.04822000 1.04737000 1.04872000 1.04738855 0.00136865 524 1515978000 2018.01.15 01:00 1.04822000 1.04882000 1.04822000 1.04892000 1.04752488 0.00125447 502 1515979800 2018.01.15 01:30 1.04878000 1.04802000 1.04777000 1.04882000 1.04757204 0.00097880 720 1515981600 2018.01.15 02:00 1.04802000 1.04738000 1.04703000 1.04832000 1.04755375 0.00084144 2662 1515983400 2018.01.15 02:30 1.04738000 1.04740000 1.04712000 1.04785000 1.04753910 0.00076866 2040 1515985200 2018.01.15 03:00 1.04740000 1.04952000 1.04737000 1.04975000 1.04772776 0.00081732 3917 1515987000 2018.01.15 03:30 1.04952000 1.04924000 1.04902000 1.04985000 1.04787178 0.00086483 2675 1515988800 2018.01.15 04:00 1.04922000 1.04929000 1.04887000 1.04963000 1.04800685 0.00087582 2778 1515990600 2018.01.15 04:30 1.04928000 1.04897000 1.04817000 1.04935000 1.04809858 0.00083594 2273 1515992400 2018.01.15 05:00 1.04899000 1.04943000 1.04862000 1.04949000 1.04822538 0.00080780 1731 1515994200 2018.01.15 05:30 1.04943000 1.04978000 1.04943000 1.05034000 1.04837344 0.00077464 1402 1515996000 2018.01.15 06:00 1.04982000 1.04957000 1.04937000 1.04997000 1.04848740 0.00076172 1431 1515997800 2018.01.15 06:30 1.04959000 1.04992000 1.04952000 1.05027000 1.04862384 0.00078800 1575 1515999600 2018.01.15 07:00 1.04991000 1.05057000 1.04967000 1.05105000 1.04880919 0.00088969 2220 1516001400 2018.01.15 07:30 1.05058000 1.05093000 1.05012000 1.05103000 1.04901117 0.00101373 2432 1516003200 2018.01.15 08:00 1.05093000 1.05099000 1.05047000 1.05127000 1.04919963 0.00111501 2837 1516005000 2018.01.15 08:30 1.05099000 1.05092000 1.05087000 1.05144000 1.04936347 0.00119119 1487 1516006800 2018.01.15 09:00 1.05092000 1.05147000 1.05047000 1.05190000 1.04956409 0.00129462 2406 1516008600 2018.01.15 09:30 1.05147000 1.05134000 1.05066000 1.05151000 1.04973323 0.00131467 2230 1516010400 2018.01.15 10:00 1.05133000 1.05072000 1.05047000 1.05163000 1.04982721 0.00123571 2116 1516012200 2018.01.15 10:30 1.05072000 1.05054000 1.05032000 1.05104000 1.04989509 0.00119981 1654 1516014000 2018.01.15 11:00 1.05054000 1.05147000 1.05042000 1.05183000 1.05004508 0.00123885 1877 1516015800 2018.01.15 11:30 1.05147000 1.05154000 1.05097000 1.05205000 1.05018746 0.00120849 2263 1516017600 2018.01.15 12:00 1.05155000 1.05177000 1.05137000 1.05188000 1.05033817 0.00109074 1600 1516019400 2018.01.15 12:30 1.05176000 1.05092000 1.05077000 1.05190000 1.05039359 0.00087534 1891 1516021200 2018.01.15 13:00 1.05092000 1.05057000 1.05027000 1.05132000 1.05041039 0.00085230 1280 1516023000 2018.01.15 13:30 1.05058000 1.05027000 1.05012000 1.05077000 1.05039702 0.00081412 919 1516024800 2018.01.15 14:00 1.05027000 1.05022000 1.05007000 1.05057000 1.05038016 0.00078107 925 1516026600 2018.01.15 14:30 1.05022000 1.05066000 1.05007000 1.05072000 1.05040681 0.00070660 1266 1516028400 2018.01.15 15:00 1.05067000 1.05093000 1.05062000 1.05117000 1.05045664 0.00065806 1566 1516030200 2018.01.15 15:30 1.05097000 1.05167000 1.05077000 1.05177000 1.05057220 0.00063743 1737 1516032000 2018.01.15 16:00 1.05167000 1.05193000 1.05152000 1.05197000 1.05070151 0.00060230 1694 1516033800 2018.01.15 16:30 1.05192000 1.05214000 1.05147000 1.05228000 1.05083851 0.00059259 1424 1516035600 2018.01.15 17:00 1.05213000 1.05273000 1.05198000 1.05305000 1.05101865 0.00065843 1256 1516037400 2018.01.15 17:30 1.05274000 1.05382000 1.05272000 1.05407000 1.05128545 0.00085441 1819 1516039200 2018.01.15 18:00 1.05382000 1.05367000 1.05317000 1.05412000 1.05151255 0.00098994 2591 1516041000 2018.01.15 18:30 1.05362000 1.05352000 1.05343000 1.05376000 1.05170373 0.00108118 609 1516042800 2018.01.15 19:00 1.05351000 1.05372000 1.05333000 1.05379000 1.05189576 0.00118529 425 1516044600 2018.01.15 19:30 1.05369000 1.05339000 1.05288000 1.05369000 1.05203807 0.00124329 707 1516046400 2018.01.15 20:00 1.05339000 1.05324000 1.05261000 1.05380000 1.05215254 0.00125204 914 1516048200 2018.01.15 20:30 1.05325000 1.05380000 1.05290000 1.05382000 1.05230944 0.00127071 902 1516050000 2018.01.15 21:00 1.05380000 1.05317000 1.05307000 1.05386000 1.05239140 0.00128210 761 1516051800 2018.01.15 21:30 1.05317000 1.05272000 1.05246000 1.05328000 1.05242269 0.00127405 839 1516053600 2018.01.15 22:00 1.05272000 1.05295000 1.05267000 1.05302000 1.05247291 0.00127689 182 1516055400 2018.01.15 22:30 1.05284000 1.05291000 1.05256000 1.05314000 1.05251454 0.00123576 242 1516057200 2018.01.15 23:00 1.05284000 1.05291000 1.05258000 1.05317000 1.05255220 0.00116060 258 1516059000 2018.01.15 23:30 1.05267000 1.05242000 1.05221000 1.05282000 1.05253961 0.00104377 103 1516060800 2018.01.16 00:00 1.05187000 1.05228000 1.05145000 1.05228000 1.05251489 0.00091311 116 1516062600 2018.01.16 00:30 1.05227000 1.05297000 1.05227000 1.05310000 1.05255823 0.00080337 577 1516064400 2018.01.16 01:00 1.05298000 1.05302000 1.05295000 1.05360000 1.05260221 0.00070077 796 1516066200 2018.01.16 01:30 1.05302000 1.05257000 1.05242000 1.05332000 1.05259914 0.00067089 1023 1516068000 2018.01.16 02:00 1.05257000 1.05327000 1.05247000 1.05333000 1.05266303 0.00062870 1513 1516069800 2018.01.16 02:30 1.05328000 1.05247000 1.05235000 1.05334000 1.05264465 0.00063169 1505 1516071600 2018.01.16 03:00 1.05247000 1.05208000 1.05202000 1.05293000 1.05259087 0.00067864 2339 1516073400 2018.01.16 03:30 1.05208000 1.05204000 1.05172000 1.05243000 1.05253841 0.00066427 1626 1516075200 2018.01.16 04:00 1.05202000 1.05316000 1.05202000 1.05317000 1.05259761 0.00059467 2146 1516077000 2018.01.16 04:30 1.05315000 1.05369000 1.05287000 1.05370000 1.05270165 0.00055727 2029 1516078800 2018.01.16 05:00 1.05368000 1.05307000 1.05303000 1.05377000 1.05273673 0.00050233 1215 1516080600 2018.01.16 05:30 1.05305000 1.05295000 1.05277000 1.05332000 1.05275704 0.00047716 1280 1516082400 2018.01.16 06:00 1.05295000 1.05310000 1.05279000 1.05326000 1.05278970 0.00046379 825 1516084200 2018.01.16 06:30 1.05310000 1.05309000 1.05296000 1.05338000 1.05281830 0.00040792 955 1516086000 2018.01.16 07:00 1.05307000 1.05298000 1.05292000 1.05362000 1.05283370 0.00040165 832 1516087800 2018.01.16 07:30 1.05298000 1.05282000 1.05252000 1.05313000 1.05283240 0.00040087 1068 1516089600 2018.01.16 08:00 1.05282000 1.05311000 1.05273000 1.05345000 1.05285883 0.00040480 1615 1516091400 2018.01.16 08:30 1.05312000 1.05282000 1.05277000 1.05375000 1.05285514 0.00040458 2576 1516093200 2018.01.16 09:00 1.05282000 1.05252000 1.05237000 1.05335000 1.05282322 0.00040991 4552 1516095000 2018.01.16 09:30 1.05252000 1.05283000 1.05227000 1.05311000 1.05282386 0.00039984 2735 1516096800 2018.01.16 10:00 1.05284000 1.05318000 1.05257000 1.05347000 1.05285778 0.00038509 1964 1516098600 2018.01.16 10:30 1.05317000 1.05287000 1.05247000 1.05361000 1.05285895 0.00038421 2688 1516100400 2018.01.16 11:00 1.05286000 1.05234000 1.05217000 1.05306000 1.05280952 0.00040143 2308 1516102200 2018.01.16 11:30 1.05235000 1.05252000 1.05212000 1.05321000 1.05278195 0.00040646 1698 1516104000 2018.01.16 12:00 1.05255000 1.05187000 1.05142000 1.05257000 1.05269510 0.00044868 2179 1516105800 2018.01.16 12:30 1.05187000 1.05122000 1.05103000 1.05227000 1.05255461 0.00057649 2366 1516107600 2018.01.16 13:00 1.05127000 1.05227000 1.05127000 1.05251000 1.05252751 0.00057876 1491 1516109400 2018.01.16 13:30 1.05227000 1.05207000 1.05187000 1.05227000 1.05248393 0.00059377 1270 1516111200 2018.01.16 14:00 1.05206000 1.05187000 1.05182000 1.05235000 1.05242546 0.00061033 1297 1516113000 2018.01.16 14:30 1.05187000 1.05173000 1.05152000 1.05194000 1.05235923 0.00058236 1192 1516114800 2018.01.16 15:00 1.05173000 1.05222000 1.05172000 1.05232000 1.05234597 0.00056504 1354 1516116600 2018.01.16 15:30 1.05222000 1.05278000 1.05217000 1.05283000 1.05238731 0.00054640 1660 1516118400 2018.01.16 16:00 1.05280000 1.05257000 1.05242000 1.05342000 1.05240470 0.00052131 2675 1516120200 2018.01.16 16:30 1.05255000 1.05127000 1.05112000 1.05267000 1.05229664 0.00056728 3158 1516122000 2018.01.16 17:00 1.05128000 1.05179000 1.05122000 1.05219000 1.05224839 0.00056318 2645 1516123800 2018.01.16 17:30 1.05181000 1.05304000 1.05177000 1.05331000 1.05232378 0.00056865 3391 1516125600 2018.01.16 18:00 1.05304000 1.05268000 1.05217000 1.05312000 1.05235770 0.00054773 2828 1516127400 2018.01.16 18:30 1.05266000 1.05239000 1.05227000 1.05303000 1.05236078 0.00053826 1798 1516129200 2018.01.16 19:00 1.05239000 1.05277000 1.05202000 1.05283000 1.05239975 0.00054954 1470 1516131000 2018.01.16 19:30 1.05277000 1.05217000 1.05212000 1.05287000 1.05237787 0.00053913 952 1516132800 2018.01.16 20:00 1.05222000 1.05207000 1.05187000 1.05237000 1.05234855 0.00050513 987 1516134600 2018.01.16 20:30 1.05207000 1.05167000 1.05152000 1.05207000 1.05228393 0.00049508 1482 1516136400 2018.01.16 21:00 1.05167000 1.05139000 1.05119000 1.05202000 1.05219879 0.00051371 1422 1516138200 2018.01.16 21:30 1.05139000 1.05110000 1.05062000 1.05156000 1.05209414 0.00054615 1727 1516140000 2018.01.16 22:00 1.05113000 1.05142000 1.05102000 1.05148000 1.05202994 0.00056007 787 1516141800 2018.01.16 22:30 1.05142000 1.05137000 1.05122000 1.05151000 1.05196709 0.00055395 552 1516143600 2018.01.16 23:00 1.05137000 1.05162000 1.05132000 1.05177000 1.05193403 0.00055815 209 1516145400 2018.01.16 23:30 1.05157000 1.05142000 1.05132000 1.05167000 1.05188508 0.00057397 192 1516147200 2018.01.17 00:00 1.05057000 1.05107000 1.05032000 1.05107000 1.05180745 0.00061252 276 1516149000 2018.01.17 00:30 1.05107000 1.05102000 1.05077000 1.05132000 1.05173246 0.00065124 439 1516150800 2018.01.17 01:00 1.05104000 1.05193000 1.05104000 1.05202000 1.05175127 0.00063961 539 1516152600 2018.01.17 01:30 1.05192000 1.05222000 1.05174000 1.05240000 1.05179591 0.00060036 1331 1516154400 2018.01.17 02:00 1.05222000 1.05187000 1.05172000 1.05276000 1.05180297 0.00057493 1638 1516156200 2018.01.17 02:30 1.05187000 1.05426000 1.05182000 1.05474000 1.05203697 0.00077319 4583 1516158000 2018.01.17 03:00 1.05427000 1.05394000 1.05367000 1.05447000 1.05221821 0.00089239 3423 1516159800 2018.01.17 03:30 1.05393000 1.05337000 1.05332000 1.05408000 1.05232790 0.00093254 1973 1516161600 2018.01.17 04:00 1.05337000 1.05359000 1.05332000 1.05406000 1.05244810 0.00100219 2167 1516163400 2018.01.17 04:30 1.05358000 1.05322000 1.05321000 1.05443000 1.05252162 0.00103906 1959 1516165200 2018.01.17 05:00 1.05319000 1.05247000 1.05182000 1.05335000 1.05251670 0.00103593 2369 1516167000 2018.01.17 05:30 1.05247000 1.05232000 1.05212000 1.05277000 1.05249797 0.00102777 1340 1516168800 2018.01.17 06:00 1.05232000 1.05222000 1.05172000 1.05242000 1.05247150 0.00101715 1377 1516170600 2018.01.17 06:30 1.05222000 1.05220000 1.05178000 1.05320000 1.05244564 0.00099642 2929 1516172400 2018.01.17 07:00 1.05217000 1.05258000 1.05192000 1.05300000 1.05245844 0.00097105 2297 1516174200 2018.01.17 07:30 1.05258000 1.05220000 1.05220000 1.05271000 1.05243382 0.00092064 2122 1516176000 2018.01.17 08:00 1.05220000 1.05240000 1.05187000 1.05286000 1.05243060 0.00089208 2191 1516177800 2018.01.17 08:30 1.05240000 1.05233000 1.05167000 1.05252000 1.05242102 0.00086012 2589 1516179600 2018.01.17 09:00 1.05237000 1.05203000 1.05178000 1.05330000 1.05238378 0.00084714 3721 1516181400 2018.01.17 09:30 1.05203000 1.05247000 1.05202000 1.05267000 1.05239199 0.00081852 3206 1516183200 2018.01.17 10:00 1.05249000 1.05417000 1.05242000 1.05428000 1.05256133 0.00082775 3041 1516185000 2018.01.17 10:30 1.05417000 1.05497000 1.05397000 1.05497000 1.05279072 0.00088440 3155 1516186800 2018.01.17 11:00 1.05496000 1.05462000 1.05447000 1.05512000 1.05296494 0.00093779 1999 1516188600 2018.01.17 11:30 1.05462000 1.05523000 1.05442000 1.05524000 1.05318066 0.00104238 1527 1516190400 2018.01.17 12:00 1.05520000 1.05587000 1.05497000 1.05603000 1.05343679 0.00116404 2109 1516192200 2018.01.17 12:30 1.05587000 1.05557000 1.05517000 1.05602000 1.05363995 0.00126867 1335 1516194000 2018.01.17 13:00 1.05554000 1.05534000 1.05507000 1.05577000 1.05380186 0.00135444 1559 1516195800 2018.01.17 13:30 1.05534000 1.05472000 1.05468000 1.05550000 1.05388930 0.00138680 1249 1516197600 2018.01.17 14:00 1.05472000 1.05497000 1.05432000 1.05499000 1.05399223 0.00143119 1543 1516199400 2018.01.17 14:30 1.05497000 1.05462000 1.05412000 1.05500000 1.05405201 0.00144253 1402 1516201200 2018.01.17 15:00 1.05460000 1.05428000 1.05427000 1.05513000 1.05407373 0.00140418 2330 1516203000 2018.01.17 15:30 1.05429000 1.05477000 1.05412000 1.05508000 1.05414004 0.00136840 2042 1516204800 2018.01.17 16:00 1.05477000 1.05493000 1.05438000 1.05522000 1.05421527 0.00132065 2306 1516206600 2018.01.17 16:30 1.05492000 1.05439000 1.05386000 1.05509000 1.05423191 0.00124335 3024 1516208400 2018.01.17 17:00 1.05439000 1.05429000 1.05359000 1.05528000 1.05423745 0.00118740 5016 1516210200 2018.01.17 17:30 1.05426000 1.05471000 1.05360000 1.05474000 1.05428245 0.00109858 2615 1516212000 2018.01.17 18:00 1.05472000 1.05502000 1.05442000 1.05535000 1.05435269 0.00101793 3453 1516213800 2018.01.17 18:30 1.05502000 1.05553000 1.05497000 1.05567000 1.05446482 0.00092327 1924 1516215600 2018.01.17 19:00 1.05554000 1.05657000 1.05547000 1.05679000 1.05466531 0.00081396 2024 1516217400 2018.01.17 19:30 1.05657000 1.05682000 1.05622000 1.05689000 1.05487052 0.00072796 1230 1516219200 2018.01.17 20:00 1.05680000 1.05755000 1.05662000 1.05772000 1.05512571 0.00086121 2183 1516221000 2018.01.17 20:30 1.05755000 1.05802000 1.05742000 1.05817000 1.05540136 0.00104357 1681 1516222800 2018.01.17 21:00 1.05802000 1.05877000 1.05782000 1.05882000 1.05572218 0.00126584 1169 1516224600 2018.01.17 21:30 1.05878000 1.05843000 1.05832000 1.05897000 1.05598007 0.00141584 1571 1516226400 2018.01.17 22:00 1.05842000 1.05802000 1.05790000 1.05863000 1.05617435 0.00151464 2492 1516228200 2018.01.17 22:30 1.05802000 1.05770000 1.05738000 1.05812000 1.05631965 0.00157227 871 1516230000 2018.01.17 23:00 1.05766000 1.05682000 1.05682000 1.05781000 1.05636730 0.00156999 387 1516231800 2018.01.17 23:30 1.05682000 1.05587000 1.05572000 1.05692000 1.05631994 0.00152278 575 1516233600 2018.01.18 00:00 1.05497000 1.05567000 1.05345000 1.05567000 1.05625804 0.00149342 338 1516235400 2018.01.18 00:30 1.05562000 1.05531000 1.05412000 1.05577000 1.05616775 0.00146081 1475 1516237200 2018.01.18 01:00 1.05544000 1.05682000 1.05544000 1.05717000 1.05622987 0.00140158 1250 1516239000 2018.01.18 01:30 1.05682000 1.05667000 1.05657000 1.05737000 1.05627179 0.00136213 863 1516240800 2018.01.18 02:00 1.05667000 1.05578000 1.05572000 1.05767000 1.05622495 0.00133987 2415 1516242600 2018.01.18 02:30 1.05580000 1.05380000 1.05352000 1.05895000 1.05599400 0.00143493 5116 1516244400 2018.01.18 03:00 1.05379000 1.05397000 1.05305000 1.05419000 1.05580124 0.00151969 3084 1516246200 2018.01.18 03:30 1.05402000 1.05472000 1.05382000 1.05508000 1.05569826 0.00156232 2260 1516248000 2018.01.18 04:00 1.05474000 1.05508000 1.05445000 1.05514000 1.05563938 0.00158827 2325 1516249800 2018.01.18 04:30 1.05507000 1.05512000 1.05457000 1.05546000 1.05558992 0.00161579 1652 1516251600 2018.01.18 05:00 1.05512000 1.05452000 1.05427000 1.05522000 1.05548802 0.00166420 1444 1516253400 2018.01.18 05:30 1.05452000 1.05347000 1.05343000 1.05468000 1.05529583 0.00177729 1640 1516255200 2018.01.18 06:00 1.05347000 1.05482000 1.05347000 1.05497000 1.05525051 0.00172600 1768 1516257000 2018.01.18 06:30 1.05482000 1.05460000 1.05422000 1.05491000 1.05518856 0.00163964 1300 1516258800 2018.01.18 07:00 1.05460000 1.05402000 1.05402000 1.05471000 1.05507727 0.00148679 1905 1516260600 2018.01.18 07:30 1.05402000 1.05463000 1.05397000 1.05482000 1.05503467 0.00129819 1645 1516262400 2018.01.18 08:00 1.05463000 1.05492000 1.05452000 1.05517000 1.05502375 0.00111553 1697 1516264200 2018.01.18 08:30 1.05492000 1.05538000 1.05482000 1.05559000 1.05505768 0.00094268 1863 1516266000 2018.01.18 09:00 1.05536000 1.05479000 1.05447000 1.05609000 1.05503218 0.00085706 2615 1516267800 2018.01.18 09:30 1.05478000 1.05501000 1.05442000 1.05510000 1.05503007 0.00083615 2756 1516269600 2018.01.18 10:00 1.05501000 1.05575000 1.05489000 1.05614000 1.05509864 0.00084796 2156 1516271400 2018.01.18 10:30 1.05577000 1.05576000 1.05523000 1.05612000 1.05516162 0.00087029 1380 1516273200 2018.01.18 11:00 1.05574000 1.05568000 1.05543000 1.05608000 1.05521099 0.00081189 1030 1516275000 2018.01.18 11:30 1.05569000 1.05519000 1.05502000 1.05580000 1.05520899 0.00074251 1315 1516276800 2018.01.18 12:00 1.05518000 1.05522000 1.05487000 1.05542000 1.05521004 0.00073201 1029 1516278600 2018.01.18 12:30 1.05522000 1.05553000 1.05512000 1.05589000 1.05524051 0.00067884 1648 1516280400 2018.01.18 13:00 1.05553000 1.05628000 1.05552000 1.05667000 1.05533951 0.00069764 1560 1516282200 2018.01.18 13:30 1.05632000 1.05587000 1.05572000 1.05634000 1.05539003 0.00071426 1418 1516284000 2018.01.18 14:00 1.05588000 1.05637000 1.05582000 1.05647000 1.05548336 0.00077945 1404 1516285800 2018.01.18 14:30 1.05638000 1.05588000 1.05562000 1.05645000 1.05552114 0.00079549 1647 1516287600 2018.01.18 15:00 1.05590000 1.05601000 1.05577000 1.05651000 1.05556770 0.00078818 2136 1516289400 2018.01.18 15:30 1.05601000 1.05658000 1.05562000 1.05659000 1.05566411 0.00070091 2448 1516291200 2018.01.18 16:00 1.05660000 1.05662000 1.05632000 1.05738000 1.05575514 0.00073395 2329 1516293000 2018.01.18 16:30 1.05664000 1.05667000 1.05632000 1.05699000 1.05584227 0.00073963 2996 1516294800 2018.01.18 17:00 1.05667000 1.05577000 1.05574000 1.05667000 1.05583539 0.00061588 3029 1516296600 2018.01.18 17:30 1.05577000 1.05530000 1.05508000 1.05607000 1.05578440 0.00055923 3940 1516298400 2018.01.18 18:00 1.05529000 1.05621000 1.05498000 1.05638000 1.05582493 0.00053417 3280 1516300200 2018.01.18 18:30 1.05621000 1.05595000 1.05589000 1.05645000 1.05583685 0.00052577 2553 1516302000 2018.01.18 19:00 1.05597000 1.05707000 1.05596000 1.05719000 1.05595429 0.00053682 1817 1516303800 2018.01.18 19:30 1.05707000 1.05644000 1.05638000 1.05719000 1.05600055 0.00050260 1346 1516305600 2018.01.18 20:00 1.05645000 1.05622000 1.05602000 1.05649000 1.05602145 0.00050104 1134 1516307400 2018.01.18 20:30 1.05624000 1.05617000 1.05602000 1.05641000 1.05603560 0.00049807 820 1516309200 2018.01.18 21:00 1.05612000 1.05612000 1.05597000 1.05627000 1.05604363 0.00049149 496 1516311000 2018.01.18 21:30 1.05612000 1.05637000 1.05602000 1.05652000 1.05607472 0.00045376 576 1516312800 2018.01.18 22:00 1.05638000 1.05637000 1.05612000 1.05667000 1.05610284 0.00040992 965 1516314600 2018.01.18 22:30 1.05642000 1.05624000 1.05617000 1.05652000 1.05611590 0.00038670 819 1516316400 2018.01.18 23:00 1.05624000 1.05627000 1.05600000 1.05652000 1.05613058 0.00038261 188 1516318200 2018.01.18 23:30 1.05622000 1.05642000 1.05562000 1.05667000 1.05615814 0.00037580 301 1516320000 2018.01.19 00:00 1.05632000 1.05652000 1.05605000 1.05672000 1.05619260 0.00037375 69 1516321800 2018.01.19 00:30 1.05652000 1.05637000 1.05607000 1.05707000 1.05620950 0.00036546 254 1516323600 2018.01.19 01:00 1.05637000 1.05752000 1.05637000 1.05782000 1.05633431 0.00044210 1202 1516325400 2018.01.19 01:30 1.05758000 1.05723000 1.05697000 1.05758000 1.05641961 0.00047947 849 1516327200 2018.01.19 02:00 1.05722000 1.05788000 1.05703000 1.05829000 1.05655870 0.00058642 2518 1516329000 2018.01.19 02:30 1.05787000 1.05717000 1.05694000 1.05800000 1.05661692 0.00061192 2699 1516330800 2018.01.19 03:00 1.05715000 1.05729000 1.05702000 1.05794000 1.05668102 0.00061081 2474 1516332600 2018.01.19 03:30 1.05732000 1.05772000 1.05672000 1.05772000 1.05677997 0.00058497 2248 1516334400 2018.01.19 04:00 1.05772000 1.05817000 1.05737000 1.05831000 1.05691235 0.00066428 2603 1516336200 2018.01.19 04:30 1.05817000 1.05762000 1.05757000 1.05818000 1.05697975 0.00065706 1588 1516338000 2018.01.19 05:00 1.05762000 1.05698000 1.05692000 1.05762000 1.05697977 0.00065676 1857 1516339800 2018.01.19 05:30 1.05698000 1.05629000 1.05608000 1.05699000 1.05691408 0.00065377 1760 1516341600 2018.01.19 06:00 1.05629000 1.05632000 1.05590000 1.05667000 1.05685750 0.00064588 1397 1516343400 2018.01.19 06:30 1.05631000 1.05664000 1.05628000 1.05673000 1.05683679 0.00063013 1009 1516345200 2018.01.19 07:00 1.05665000 1.05651000 1.05637000 1.05706000 1.05680566 0.00061750 1132 1516347000 2018.01.19 07:30 1.05651000 1.05655000 1.05577000 1.05661000 1.05678132 0.00061682 1367 1516348800 2018.01.19 08:00 1.05655000 1.05723000 1.05652000 1.05729000 1.05682405 0.00060806 1779 1516350600 2018.01.19 08:30 1.05723000 1.05752000 1.05692000 1.05765000 1.05689033 0.00059709 1943 1516352400 2018.01.19 09:00 1.05752000 1.05682000 1.05676000 1.05763000 1.05688363 0.00058271 2605 1516354200 2018.01.19 09:30 1.05683000 1.05752000 1.05656000 1.05757000 1.05694424 0.00057209 2795 1516356000 2018.01.19 10:00 1.05753000 1.05858000 1.05707000 1.05860000 1.05710002 0.00063067 2863 1516357800 2018.01.19 10:30 1.05861000 1.05923000 1.05824000 1.05960000 1.05730288 0.00073616 2602 1516359600 2018.01.19 11:00 1.05923000 1.05923000 1.05902000 1.05965000 1.05748641 0.00084505 2148 1516361400 2018.01.19 11:30 1.05923000 1.05817000 1.05793000 1.05930000 1.05755152 0.00086041 2418 1516363200 2018.01.19 12:00 1.05817000 1.05827000 1.05808000 1.05857000 1.05761994 0.00087956 1330 1516365000 2018.01.19 12:30 1.05827000 1.05758000 1.05743000 1.05849000 1.05761614 0.00087337 1376 1516366800 2018.01.19 13:00 1.05758000 1.05749000 1.05737000 1.05775000 1.05760413 0.00086956 1076 1516368600 2018.01.19 13:30 1.05749000 1.05752000 1.05697000 1.05772000 1.05759611 0.00086856 1849 1516370400 2018.01.19 14:00 1.05754000 1.05753000 1.05737000 1.05777000 1.05758982 0.00085833 1283 1516372200 2018.01.19 14:30 1.05757000 1.05772000 1.05738000 1.05781000 1.05760222 0.00086040 964 1516374000 2018.01.19 15:00 1.05770000 1.05676000 1.05664000 1.05770000 1.05752201 0.00086154 2782 1516375800 2018.01.19 15:30 1.05678000 1.05532000 1.05525000 1.05703000 1.05731229 0.00095515 3395 1516377600 2018.01.19 16:00 1.05532000 1.05647000 1.05532000 1.05694000 1.05723207 0.00096143 2365 1516379400 2018.01.19 16:30 1.05644000 1.05662000 1.05612000 1.05724000 1.05717378 0.00097584 2759 1516381200 2018.01.19 17:00 1.05662000 1.05711000 1.05637000 1.05714000 1.05716771 0.00096642 2820 1516383000 2018.01.19 17:30 1.05711000 1.05684000 1.05602000 1.05721000 1.05713650 0.00096980 3169 1516384800 2018.01.19 18:00 1.05684000 1.05657000 1.05632000 1.05713000 1.05708254 0.00099607 2591 1516386600 2018.01.19 18:30 1.05655000 1.05635000 1.05607000 1.05669000 1.05701278 0.00102786 1658 1516388400 2018.01.19 19:00 1.05636000 1.05698000 1.05627000 1.05698000 1.05700966 0.00102814 1415 1516390200 2018.01.19 19:30 1.05697000 1.05636000 1.05636000 1.05697000 1.05694778 0.00105321 1324 1516392000 2018.01.19 20:00 1.05637000 1.05638000 1.05602000 1.05664000 1.05689371 0.00101245 1015 1516393800 2018.01.19 20:30 1.05638000 1.05667000 1.05617000 1.05675000 1.05687240 0.00087394 906 1516395600 2018.01.19 21:00 1.05667000 1.05644000 1.05637000 1.05687000 1.05683122 0.00070986 641 1516397400 2018.01.19 21:30 1.05642000 1.05607000 1.05607000 1.05649000 1.05675872 0.00067201 490 1516399200 2018.01.19 22:00 1.05607000 1.05627000 1.05607000 1.05632000 1.05671218 0.00059240 449 1516401000 2018.01.19 22:30 1.05632000 1.05597000 1.05592000 1.05642000 1.05664150 0.00058321 353 1516402800 2018.01.19 23:00 1.05592000 1.05587000 1.05532000 1.05607000 1.05656802 0.00057609 272 1516404600 2018.01.19 23:30 1.05587000 1.05557000 1.05532000 1.05602000 1.05647297 0.00057553 274 1516579200 2018.01.22 00:00 1.05537000 1.05577000 1.05502000 1.05602000 1.05640602 0.00054362 62 1516581000 2018.01.22 00:30 1.05567000 1.05544000 1.05527000 1.05622000 1.05631402 0.00049320 514 1516582800 2018.01.22 01:00 1.05543000 1.05547000 1.05532000 1.05597000 1.05623364 0.00051127 779 1516584600 2018.01.22 01:30 1.05543000 1.05616000 1.05537000 1.05628000 1.05622662 0.00046955 781 1516586400 2018.01.22 02:00 1.05615000 1.05534000 1.05502000 1.05622000 1.05614218 0.00051143 1797 1516588200 2018.01.22 02:30 1.05534000 1.05561000 1.05527000 1.05586000 1.05609150 0.00051854 1673 1516590000 2018.01.22 03:00 1.05561000 1.05493000 1.05486000 1.05563000 1.05598088 0.00053684 2358 1516591800 2018.01.22 03:30 1.05492000 1.05472000 1.05452000 1.05532000 1.05586080 0.00058057 1828 1516593600 2018.01.22 04:00 1.05472000 1.05507000 1.05457000 1.05528000 1.05578548 0.00059207 1893 1516595400 2018.01.22 04:30 1.05507000 1.05564000 1.05497000 1.05572000 1.05577163 0.00058075 1126 1516597200 2018.01.22 05:00 1.05562000 1.05608000 1.05547000 1.05616000 1.05580100 0.00051838 1000 1516599000 2018.01.22 05:30 1.05607000 1.05612000 1.05578000 1.05625000 1.05583138 0.00051030 853 1516600800 2018.01.22 06:00 1.05612000 1.05540000 1.05537000 1.05619000 1.05579029 0.00049806 1484 1516602600 2018.01.22 06:30 1.05542000 1.05567000 1.05522000 1.05576000 1.05577884 0.00045575 863 1516604400 2018.01.22 07:00 1.05566000 1.05531000 1.05518000 1.05584000 1.05573419 0.00043012 799 1516606200 2018.01.22 07:30 1.05532000 1.05602000 1.05532000 1.05626000 1.05576141 0.00043626 1014 1516608000 2018.01.22 08:00 1.05605000 1.05573000 1.05561000 1.05620000 1.05575842 0.00042006 1276 1516609800 2018.01.22 08:30 1.05573000 1.05577000 1.05559000 1.05629000 1.05575952 0.00041786 924 1516611600 2018.01.22 09:00 1.05578000 1.05580000 1.05537000 1.05610000 1.05576337 0.00041889 1356 1516613400 2018.01.22 09:30 1.05585000 1.05647000 1.05579000 1.05668000 1.05583067 0.00047073 2028 1516615200 2018.01.22 10:00 1.05647000 1.05612000 1.05587000 1.05678000 1.05585823 0.00048648 1899 1516617000 2018.01.22 10:30 1.05613000 1.05587000 1.05587000 1.05672000 1.05585935 0.00047787 1209 1516618800 2018.01.22 11:00 1.05587000 1.05633000 1.05572000 1.05644000 1.05590417 0.00049742 1597 1516620600 2018.01.22 11:30 1.05631000 1.05662000 1.05624000 1.05678000 1.05597235 0.00054593 1074 1516622400 2018.01.22 12:00 1.05662000 1.05694000 1.05632000 1.05697000 1.05606450 0.00060257 1183 1516624200 2018.01.22 12:30 1.05692000 1.05746000 1.05671000 1.05747000 1.05619741 0.00071456 1048 1516626000 2018.01.22 13:00 1.05746000 1.05727000 1.05712000 1.05751000 1.05629956 0.00073101 759 1516627800 2018.01.22 13:30 1.05727000 1.05701000 1.05697000 1.05747000 1.05636722 0.00067949 1001 1516629600 2018.01.22 14:00 1.05702000 1.05652000 1.05647000 1.05702000 1.05638177 0.00061935 815 1516631400 2018.01.22 14:30 1.05652000 1.05624000 1.05603000 1.05677000 1.05636827 0.00059446 1095 1516633200 2018.01.22 15:00 1.05623000 1.05723000 1.05617000 1.05723000 1.05645034 0.00063649 1300 1516635000 2018.01.22 15:30 1.05726000 1.05747000 1.05705000 1.05760000 1.05654745 0.00069147 1377 1516636800 2018.01.22 16:00 1.05747000 1.05699000 1.05660000 1.05752000 1.05658960 0.00065785 1455 1516638600 2018.01.22 16:30 1.05699000 1.05670000 1.05648000 1.05712000 1.05660011 0.00062707 1711 1516640400 2018.01.22 17:00 1.05671000 1.05765000 1.05657000 1.05773000 1.05670010 0.00061076 1536 1516642200 2018.01.22 17:30 1.05765000 1.05777000 1.05752000 1.05850000 1.05680200 0.00064649 2099 1516644000 2018.01.22 18:00 1.05777000 1.05765000 1.05737000 1.05786000 1.05688276 0.00063582 2203 1516645800 2018.01.22 18:30 1.05765000 1.05667000 1.05644000 1.05770000 1.05686250 0.00058588 1905 1516647600 2018.01.22 19:00 1.05669000 1.05701000 1.05626000 1.05706000 1.05687654 0.00053577 2128 1516649400 2018.01.22 19:30 1.05702000 1.05612000 1.05612000 1.05717000 1.05680449 0.00055981 1392 1516651200 2018.01.22 20:00 1.05615000 1.05634000 1.05595000 1.05644000 1.05676025 0.00055725 1259 1516653000 2018.01.22 20:30 1.05635000 1.05632000 1.05622000 1.05659000 1.05671833 0.00054348 820 1516654800 2018.01.22 21:00 1.05631000 1.05617000 1.05608000 1.05642000 1.05666610 0.00057040 543 1516656600 2018.01.22 21:30 1.05615000 1.05652000 1.05612000 1.05673000 1.05665219 0.00057713 1125 1516658400 2018.01.22 22:00 1.05652000 1.05687000 1.05646000 1.05712000 1.05667293 0.00056701 928 1516660200 2018.01.22 22:30 1.05686000 1.05696000 1.05678000 1.05708000 1.05670027 0.00053330 397 1516662000 2018.01.22 23:00 1.05698000 1.05682000 1.05682000 1.05705000 1.05671168 0.00051534 168 1516663800 2018.01.22 23:30 1.05682000 1.05697000 1.05672000 1.05712000 1.05673628 0.00050822 206 1516665600 2018.01.23 00:00 1.05707000 1.05727000 1.05692000 1.05732000 1.05678711 0.00050739 49 1516667400 2018.01.23 00:30 1.05727000 1.05672000 1.05632000 1.05727000 1.05678072 0.00049430 90 1516669200 2018.01.23 01:00 1.05667000 1.05658000 1.05657000 1.05722000 1.05676160 0.00049026 413 1516671000 2018.01.23 01:30 1.05661000 1.05652000 1.05632000 1.05699000 1.05673859 0.00047107 377 1516672800 2018.01.23 02:00 1.05652000 1.05661000 1.05604000 1.05670000 1.05672634 0.00047066 706 1516674600 2018.01.23 02:30 1.05661000 1.05687000 1.05657000 1.05722000 1.05674003 0.00046918 1628 1516676400 2018.01.23 03:00 1.05687000 1.05718000 1.05607000 1.05723000 1.05678193 0.00043057 1257 1516678200 2018.01.23 03:30 1.05718000 1.05674000 1.05669000 1.05750000 1.05677794 0.00036931 2062 1516680000 2018.01.23 04:00 1.05675000 1.05487000 1.05413000 1.05680000 1.05659623 0.00050109 2166 1516681800 2018.01.23 04:30 1.05488000 1.05428000 1.05412000 1.05508000 1.05637563 0.00072079 1107 1516683600 2018.01.23 05:00 1.05425000 1.05376000 1.05372000 1.05467000 1.05612653 0.00093705 2415 1516685400 2018.01.23 05:30 1.05378000 1.05292000 1.05282000 1.05414000 1.05582114 0.00122825 2300 1516687200 2018.01.23 06:00 1.05292000 1.05250000 1.05213000 1.05314000 1.05550484 0.00149748 1769 1516689000 2018.01.23 06:30 1.05250000 1.05260000 1.05222000 1.05263000 1.05522819 0.00169219 1021 1516690800 2018.01.23 07:00 1.05262000 1.05270000 1.05247000 1.05297000 1.05498741 0.00183903 844 1516692600 2018.01.23 07:30 1.05270000 1.05317000 1.05269000 1.05377000 1.05481432 0.00190217 1013 1516694400 2018.01.23 08:00 1.05317000 1.05271000 1.05257000 1.05362000 1.05461391 0.00195912 1596 1516696200 2018.01.23 08:30 1.05272000 1.05300000 1.05251000 1.05325000 1.05446021 0.00196154 2565 1516698000 2018.01.23 09:00 1.05301000 1.05130000 1.05127000 1.05329000 1.05415923 0.00208368 2803 1516699800 2018.01.23 09:30 1.05131000 1.05095000 1.05092000 1.05181000 1.05385359 0.00217726 2316 1516701600 2018.01.23 10:00 1.05095000 1.05140000 1.05057000 1.05173000 1.05361992 0.00215868 2625 1516703400 2018.01.23 10:30 1.05138000 1.05115000 1.05102000 1.05176000 1.05338469 0.00216033 2839 1516705200 2018.01.23 11:00 1.05116000 1.05133000 1.05072000 1.05159000 1.05318900 0.00212158 1604 1516707000 2018.01.23 11:30 1.05134000 1.05143000 1.05122000 1.05169000 1.05302148 0.00204717 997 1516708800 2018.01.23 12:00 1.05144000 1.05152000 1.05112000 1.05192000 1.05287848 0.00192564 1488 1516710600 2018.01.23 12:30 1.05152000 1.05132000 1.05122000 1.05183000 1.05273005 0.00174470 1003 1516712400 2018.01.23 13:00 1.05132000 1.05063000 1.05062000 1.05169000 1.05253005 0.00149264 1902 1516714200 2018.01.23 13:30 1.05063000 1.05067000 1.05042000 1.05100000 1.05235290 0.00119706 1612 1516716000 2018.01.23 14:00 1.05068000 1.05123000 1.05062000 1.05126000 1.05224596 0.00105890 1271 1516717800 2018.01.23 14:30 1.05124000 1.05148000 1.05103000 1.05168000 1.05217301 0.00094705 1523 1516719600 2018.01.23 15:00 1.05150000 1.05237000 1.05122000 1.05244000 1.05219177 0.00088687 1383 1516721400 2018.01.23 15:30 1.05235000 1.05207000 1.05202000 1.05290000 1.05218017 0.00086676 1672 1516723200 2018.01.23 16:00 1.05207000 1.05212000 1.05122000 1.05216000 1.05217444 0.00086112 1947 1516725000 2018.01.23 16:30 1.05212000 1.05252000 1.05208000 1.05301000 1.05220735 0.00087592 2758 1516726800 2018.01.23 17:00 1.05252000 1.05358000 1.05180000 1.05369000 1.05233808 0.00098669 3358 1516728600 2018.01.23 17:30 1.05358000 1.05412000 1.05278000 1.05413000 1.05250779 0.00113749 3822 1516730400 2018.01.23 18:00 1.05413000 1.05298000 1.05283000 1.05421000 1.05255276 0.00116765 2927 1516732200 2018.01.23 18:30 1.05299000 1.05228000 1.05220000 1.05310000 1.05252678 0.00114885 1855 1516734000 2018.01.23 19:00 1.05228000 1.05227000 1.05203000 1.05247000 1.05250233 0.00110292 1160 1516735800 2018.01.23 19:30 1.05231000 1.05207000 1.05172000 1.05242000 1.05246115 0.00102937 1042 1516737600 2018.01.23 20:00 1.05207000 1.05247000 1.05207000 1.05252000 1.05246200 0.00100205 752 1516739400 2018.01.23 20:30 1.05247000 1.05263000 1.05247000 1.05322000 1.05247800 0.00096579 1339 1516741200 2018.01.23 21:00 1.05263000 1.05280000 1.05242000 1.05284000 1.05250866 0.00094575 840 1516743000 2018.01.23 21:30 1.05282000 1.05324000 1.05282000 1.05332000 1.05257831 0.00095304 635 1516744800 2018.01.23 22:00 1.05328000 1.05352000 1.05312000 1.05357000 1.05266800 0.00097533 483 1516746600 2018.01.23 22:30 1.05352000 1.05337000 1.05322000 1.05357000 1.05273486 0.00096050 508 1516748400 2018.01.23 23:00 1.05337000 1.05397000 1.05337000 1.05407000 1.05285249 0.00090868 248 1516750200 2018.01.23 23:30 1.05392000 1.05362000 1.05342000 1.05397000 1.05292559 0.00079965 201 1516752000 2018.01.24 00:00 1.05327000 1.05352000 1.05315000 1.05362000 1.05298220 0.00072465 64 1516753800 2018.01.24 00:30 1.05347000 1.05317000 1.05302000 1.05357000 1.05300008 0.00064504 107 1516755600 2018.01.24 01:00 1.05317000 1.05322000 1.05288000 1.05357000 1.05302103 0.00063249 361 1516757400 2018.01.24 01:30 1.05318000 1.05361000 1.05312000 1.05419000 1.05307712 0.00060961 776 1516759200 2018.01.24 02:00 1.05361000 1.05258000 1.05257000 1.05374000 1.05302977 0.00058344 881 1516761000 2018.01.24 02:30 1.05258000 1.05322000 1.05233000 1.05339000 1.05304789 0.00057146 1517 1516762800 2018.01.24 03:00 1.05322000 1.05377000 1.05309000 1.05377000 1.05311666 0.00057714 1259 1516764600 2018.01.24 03:30 1.05379000 1.05347000 1.05322000 1.05416000 1.05315031 0.00054036 1731 1516766400 2018.01.24 04:00 1.05347000 1.05332000 1.05282000 1.05352000 1.05316648 0.00054191 1868 1516768200 2018.01.24 04:30 1.05328000 1.05267000 1.05258000 1.05372000 1.05311919 0.00051484 2095 1516770000 2018.01.24 05:00 1.05266000 1.05248000 1.05202000 1.05287000 1.05305832 0.00050516 1158 1516771800 2018.01.24 05:30 1.05251000 1.05199000 1.05199000 1.05274000 1.05295657 0.00053736 886 1516773600 2018.01.24 06:00 1.05199000 1.05337000 1.05181000 1.05382000 1.05299595 0.00051929 2028 1516775400 2018.01.24 06:30 1.05337000 1.05350000 1.05308000 1.05359000 1.05304395 0.00050637 892 1516777200 2018.01.24 07:00 1.05348000 1.05328000 1.05317000 1.05369000 1.05306643 0.00049771 968 1516779000 2018.01.24 07:30 1.05328000 1.05377000 1.05317000 1.05390000 1.05313344 0.00049803 1076 1516780800 2018.01.24 08:00 1.05379000 1.05464000 1.05377000 1.05521000 1.05327692 0.00056488 2112 1516782600 2018.01.24 08:30 1.05465000 1.05395000 1.05362000 1.05472000 1.05334102 0.00057903 1788 1516784400 2018.01.24 09:00 1.05394000 1.05394000 1.05337000 1.05404000 1.05339807 0.00057892 1905 1516786200 2018.01.24 09:30 1.05394000 1.05378000 1.05338000 1.05406000 1.05343444 0.00058643 1708 1516788000 2018.01.24 10:00 1.05376000 1.05432000 1.05361000 1.05484000 1.05351878 0.00062868 2374 1516789800 2018.01.24 10:30 1.05432000 1.05554000 1.05402000 1.05562000 1.05371128 0.00079349 3168 1516791600 2018.01.24 11:00 1.05553000 1.05685000 1.05482000 1.05693000 1.05401020 0.00109761 2004 1516793400 2018.01.24 11:30 1.05681000 1.05697000 1.05597000 1.05714000 1.05429209 0.00133902 2501 1516795200 2018.01.24 12:00 1.05693000 1.05757000 1.05647000 1.05757000 1.05460427 0.00154549 1329 1516797000 2018.01.24 12:30 1.05755000 1.05873000 1.05727000 1.05897000 1.05499720 0.00186072 1645 1516798800 2018.01.24 13:00 1.05873000 1.05782000 1.05777000 1.05873000 1.05526604 0.00201799 1652 1516800600 2018.01.24 13:30 1.05782000 1.05724000 1.05712000 1.05794000 1.05545403 0.00207882 1288 1516802400 2018.01.24 14:00 1.05724000 1.05752000 1.05697000 1.05772000 1.05565079 0.00212743 1943 1516804200 2018.01.24 14:30 1.05757000 1.05707000 1.05687000 1.05778000 1.05578595 0.00207800 1552 1516806000 2018.01.24 15:00 1.05707000 1.05676000 1.05637000 1.05761000 1.05587872 0.00197322 3193 1516807800 2018.01.24 15:30 1.05677000 1.05578000 1.05550000 1.05698000 1.05586932 0.00177008 2666 1516809600 2018.01.24 16:00 1.05578000 1.05596000 1.05567000 1.05616000 1.05587796 0.00168031 1882 1516811400 2018.01.24 16:30 1.05594000 1.05647000 1.05537000 1.05665000 1.05593434 0.00159973 2612 1516813200 2018.01.24 17:00 1.05647000 1.05710000 1.05637000 1.05743000 1.05604536 0.00150093 3009 1516815000 2018.01.24 17:30 1.05712000 1.05592000 1.05592000 1.05739000 1.05603342 0.00141367 2868 1516816800 2018.01.24 18:00 1.05592000 1.05592000 1.05513000 1.05619000 1.05602262 0.00138096 2750 1516818600 2018.01.24 18:30 1.05587000 1.05497000 1.05447000 1.05587000 1.05592237 0.00134745 2302 1516820400 2018.01.24 19:00 1.05496000 1.05432000 1.05412000 1.05500000 1.05576976 0.00137673 1424 1516822200 2018.01.24 19:30 1.05432000 1.05387000 1.05372000 1.05450000 1.05558883 0.00145435 1481 1516824000 2018.01.24 20:00 1.05387000 1.05462000 1.05382000 1.05484000 1.05549656 0.00149351 1843 1516825800 2018.01.24 20:30 1.05457000 1.05530000 1.05457000 1.05544000 1.05547784 0.00150474 1581 1516827600 2018.01.24 21:00 1.05527000 1.05539000 1.05497000 1.05542000 1.05546947 0.00147775 1152 1516829400 2018.01.24 21:30 1.05542000 1.05587000 1.05522000 1.05602000 1.05550762 0.00142272 940 1516831200 2018.01.24 22:00 1.05587000 1.05567000 1.05552000 1.05622000 1.05552308 0.00133949 707 1516833000 2018.01.24 22:30 1.05562000 1.05582000 1.05552000 1.05582000 1.05555136 0.00112249 462 1516834800 2018.01.24 23:00 1.05584000 1.05577000 1.05562000 1.05597000 1.05557219 0.00099616 280 1516836600 2018.01.24 23:30 1.05572000 1.05427000 1.05407000 1.05597000 1.05544817 0.00099484 729 1516838400 2018.01.25 00:00 1.05357000 1.05382000 1.05199000 1.05387000 1.05529310 0.00097884 395 1516840200 2018.01.25 00:30 1.05367000 1.05422000 1.05362000 1.05462000 1.05519090 0.00094250 289 1516842000 2018.01.25 01:00 1.05417000 1.05270000 1.05262000 1.05427000 1.05495367 0.00106317 870 1516843800 2018.01.25 01:30 1.05270000 1.05352000 1.05237000 1.05362000 1.05481713 0.00111836 633 1516845600 2018.01.25 02:00 1.05347000 1.05399000 1.05337000 1.05419000 1.05473836 0.00111846 1726 1516847400 2018.01.25 02:30 1.05398000 1.05468000 1.05382000 1.05504000 1.05473280 0.00105018 2011 1516849200 2018.01.25 03:00 1.05470000 1.05463000 1.05419000 1.05484000 1.05472301 0.00090770 1367 1516851000 2018.01.25 03:30 1.05460000 1.05515000 1.05458000 1.05543000 1.05476368 0.00087343 2474 1516852800 2018.01.25 04:00 1.05514000 1.05452000 1.05412000 1.05525000 1.05474047 0.00083336 2212 1516854600 2018.01.25 04:30 1.05452000 1.05527000 1.05452000 1.05579000 1.05479090 0.00084589 2392 1516856400 2018.01.25 05:00 1.05528000 1.05622000 1.05523000 1.05654000 1.05492701 0.00091221 2321 1516858200 2018.01.25 05:30 1.05622000 1.05662000 1.05596000 1.05720000 1.05508824 0.00097646 2690 1516860000 2018.01.25 06:00 1.05660000 1.05590000 1.05577000 1.05680000 1.05516555 0.00100013 1641 1516861800 2018.01.25 06:30 1.05589000 1.05626000 1.05557000 1.05629000 1.05526979 0.00104957 1367 1516863600 2018.01.25 07:00 1.05625000 1.05627000 1.05591000 1.05642000 1.05536504 0.00109555 1792 1516865400 2018.01.25 07:30 1.05628000 1.05761000 1.05607000 1.05771000 1.05557885 0.00125661 1690 1516867200 2018.01.25 08:00 1.05758000 1.05868000 1.05714000 1.05872000 1.05587420 0.00152112 3115 1516869000 2018.01.25 08:30 1.05868000 1.05802000 1.05737000 1.05872000 1.05607856 0.00166644 3962 1516870800 2018.01.25 09:00 1.05802000 1.05678000 1.05612000 1.05802000 1.05614536 0.00169836 4626 1516872600 2018.01.25 09:30 1.05678000 1.05602000 1.05582000 1.05708000 1.05613342 0.00164169 5078 1516874400 2018.01.25 10:00 1.05602000 1.05547000 1.05542000 1.05681000 1.05607024 0.00154580 4353 1516876200 2018.01.25 10:30 1.05547000 1.05517000 1.05502000 1.05557000 1.05598450 0.00148265 2405 1516878000 2018.01.25 11:00 1.05515000 1.05484000 1.05482000 1.05558000 1.05587550 0.00130072 2660 1516879800 2018.01.25 11:30 1.05483000 1.05550000 1.05442000 1.05556000 1.05583974 0.00119294 2033 1516881600 2018.01.25 12:00 1.05548000 1.05552000 1.05492000 1.05573000 1.05580929 0.00112480 2079 1516883400 2018.01.25 12:30 1.05553000 1.05502000 1.05502000 1.05555000 1.05573412 0.00112379 1307 1516885200 2018.01.25 13:00 1.05502000 1.05475000 1.05471000 1.05518000 1.05564039 0.00114243 1496 1516887000 2018.01.25 13:30 1.05475000 1.05487000 1.05457000 1.05501000 1.05556702 0.00117298 1507 1516888800 2018.01.25 14:00 1.05483000 1.05467000 1.05432000 1.05496000 1.05548159 0.00119916 1360 1516890600 2018.01.25 14:30 1.05464000 1.05422000 1.05422000 1.05506000 1.05536144 0.00127876 1547 1516892400 2018.01.25 15:00 1.05417000 1.05527000 1.05417000 1.05530000 1.05535273 0.00126798 2263 1516894200 2018.01.25 15:30 1.05522000 1.05461000 1.05405000 1.05545000 1.05528200 0.00127257 4091 1516896000 2018.01.25 16:00 1.05456000 1.05470000 1.05375000 1.05540000 1.05522657 0.00129154 6231 1516897800 2018.01.25 16:30 1.05471000 1.05362000 1.05349000 1.05478000 1.05507356 0.00136947 5314 1516899600 2018.01.25 17:00 1.05352000 1.05438000 1.05292000 1.05445000 1.05500751 0.00137360 6008 1516901400 2018.01.25 17:30 1.05437000 1.05509000 1.05420000 1.05532000 1.05501536 0.00124217 3514 1516903200 2018.01.25 18:00 1.05509000 1.05458000 1.05437000 1.05525000 1.05497390 0.00094567 2966 1516905000 2018.01.25 18:30 1.05459000 1.05439000 1.05412000 1.05464000 1.05491829 0.00067116 1628 1516906800 2018.01.25 19:00 1.05440000 1.05382000 1.05377000 1.05443000 1.05481369 0.00057358 1216 1516908600 2018.01.25 19:30 1.05382000 1.05402000 1.05357000 1.05427000 1.05473810 0.00052926 935 1516910400 2018.01.25 20:00 1.05398000 1.05412000 1.05387000 1.05437000 1.05467924 0.00051620 1328 1516912200 2018.01.25 20:30 1.05409000 1.05397000 1.05377000 1.05423000 1.05461169 0.00052265 1599 1516914000 2018.01.25 21:00 1.05397000 1.05280000 1.05182000 1.05412000 1.05443915 0.00065155 6511 1516915800 2018.01.25 21:30 1.05280000 1.05102000 1.05062000 1.05332000 1.05411351 0.00097466 4950 1516917600 2018.01.25 22:00 1.05097000 1.05087000 1.05019000 1.05117000 1.05380461 0.00119447 1313 1516919400 2018.01.25 22:30 1.05087000 1.05152000 1.05071000 1.05162000 1.05358703 0.00129895 889 1516921200 2018.01.25 23:00 1.05147000 1.05257000 1.05147000 1.05277000 1.05349017 0.00130896 409 1516923000 2018.01.25 23:30 1.05252000 1.05122000 1.05102000 1.05257000 1.05327396 0.00139944 613 1516924800 2018.01.26 00:00 1.04986000 1.05052000 1.04952000 1.05077000 1.05301168 0.00153526 192 1516926600 2018.01.26 00:30 1.05057000 1.04992000 1.04992000 1.05115000 1.05271723 0.00171184 479 1516928400 2018.01.26 01:00 1.04993000 1.05205000 1.04991000 1.05210000 1.05265369 0.00163262 1260 1516930200 2018.01.26 01:30 1.05202000 1.05258000 1.05172000 1.05317000 1.05264667 0.00157407 929 1516932000 2018.01.26 02:00 1.05258000 1.05212000 1.05168000 1.05289000 1.05259651 0.00151478 2820 1516933800 2018.01.26 02:30 1.05211000 1.05195000 1.05142000 1.05211000 1.05253494 0.00150884 2196 1516935600 2018.01.26 03:00 1.05194000 1.05187000 1.05145000 1.05258000 1.05247161 0.00146096 3337 1516937400 2018.01.26 03:30 1.05186000 1.05223000 1.05124000 1.05239000 1.05244860 0.00133869 3571 1516939200 2018.01.26 04:00 1.05225000 1.05167000 1.05155000 1.05248000 1.05237445 0.00125419 2835 1516941000 2018.01.26 04:30 1.05167000 1.05273000 1.05154000 1.05289000 1.05240831 0.00117924 3003 1516942800 2018.01.26 05:00 1.05272000 1.05274000 1.05222000 1.05282000 1.05243990 0.00114691 1908 1516944600 2018.01.26 05:30 1.05273000 1.05267000 1.05239000 1.05279000 1.05246181 0.00110022 1402 1516946400 2018.01.26 06:00 1.05269000 1.05271000 1.05222000 1.05291000 1.05248545 0.00104838 1223 1516948200 2018.01.26 06:30 1.05270000 1.05322000 1.05267000 1.05343000 1.05255541 0.00104682 782 1516950000 2018.01.26 07:00 1.05323000 1.05322000 1.05262000 1.05342000 1.05261870 0.00109227 1468 1516951800 2018.01.26 07:30 1.05321000 1.05344000 1.05303000 1.05346000 1.05269692 0.00108979 991 1516953600 2018.01.26 08:00 1.05342000 1.05392000 1.05325000 1.05404000 1.05281340 0.00110216 2105 1516955400 2018.01.26 08:30 1.05392000 1.05407000 1.05352000 1.05459000 1.05293308 0.00115338 2246 1516957200 2018.01.26 09:00 1.05407000 1.05399000 1.05382000 1.05486000 1.05303374 0.00122006 3028 1516959000 2018.01.26 09:30 1.05396000 1.05404000 1.05384000 1.05519000 1.05312957 0.00121254 3243 1516960800 2018.01.26 10:00 1.05404000 1.05552000 1.05382000 1.05576000 1.05335723 0.00126584 3933 1516962600 2018.01.26 10:30 1.05552000 1.05538000 1.05474000 1.05575000 1.05354988 0.00116194 3058 1516964400 2018.01.26 11:00 1.05538000 1.05472000 1.05466000 1.05564000 1.05366132 0.00117800 2267 1516966200 2018.01.26 11:30 1.05471000 1.05565000 1.05444000 1.05568000 1.05385072 0.00129014 2896 1516968000 2018.01.26 12:00 1.05563000 1.05687000 1.05542000 1.05719000 1.05413827 0.00147643 1943 1516969800 2018.01.26 12:30 1.05687000 1.05687000 1.05657000 1.05709000 1.05439843 0.00158664 1510 1516971600 2018.01.26 13:00 1.05687000 1.05666000 1.05642000 1.05705000 1.05461382 0.00161912 1946 1516973400 2018.01.26 13:30 1.05665000 1.05602000 1.05592000 1.05684000 1.05474774 0.00159274 2353 1516975200 2018.01.26 14:00 1.05602000 1.05587000 1.05547000 1.05622000 1.05485462 0.00147893 2330 1516977000 2018.01.26 14:30 1.05587000 1.05702000 1.05577000 1.05702000 1.05506085 0.00151324 1669 1516978800 2018.01.26 15:00 1.05702000 1.05726000 1.05689000 1.05754000 1.05527029 0.00153303 2462 1516980600 2018.01.26 15:30 1.05726000 1.05710000 1.05634000 1.05780000 1.05544455 0.00149740 4505 1516982400 2018.01.26 16:00 1.05708000 1.05632000 1.05562000 1.05728000 1.05552793 0.00138853 5140 1516984200 2018.01.26 16:30 1.05633000 1.05806000 1.05607000 1.05838000 1.05576908 0.00141621 6006 1516986000 2018.01.26 17:00 1.05804000 1.05792000 1.05756000 1.05873000 1.05597393 0.00138818 5271 1516987800 2018.01.26 17:30 1.05793000 1.05808000 1.05777000 1.05941000 1.05617450 0.00135303 4848 1516989600 2018.01.26 18:00 1.05808000 1.05860000 1.05760000 1.05875000 1.05640550 0.00136587 4200 1516991400 2018.01.26 18:30 1.05860000 1.05922000 1.05857000 1.05953000 1.05667355 0.00140669 3234 1516993200 2018.01.26 19:00 1.05922000 1.05977000 1.05917000 1.06002000 1.05696845 0.00144308 2118 1516995000 2018.01.26 19:30 1.05977000 1.05962000 1.05952000 1.05992000 1.05722098 0.00141038 1280 1516996800 2018.01.26 20:00 1.05963000 1.05992000 1.05942000 1.06022000 1.05747803 0.00148670 1208 1516998600 2018.01.26 20:30 1.05992000 1.06155000 1.05982000 1.06166000 1.05786584 0.00168297 1046 1517000400 2018.01.26 21:00 1.06150000 1.06112000 1.06073000 1.06189000 1.05817576 0.00170160 2542 1517002200 2018.01.26 21:30 1.06112000 1.06142000 1.06042000 1.06147000 1.05848473 0.00177312 1391 1517004000 2018.01.26 22:00 1.06146000 1.06087000 1.06072000 1.06148000 1.05871190 0.00183284 681 1517005800 2018.01.26 22:30 1.06082000 1.06072000 1.06030000 1.06087000 1.05890315 0.00185722 592 1517007600 2018.01.26 23:00 1.06072000 1.06062000 1.06037000 1.06097000 1.05906666 0.00184062 221 1517009400 2018.01.26 23:30 1.06057000 1.06022000 1.06022000 1.06057000 1.05917650 0.00173289 183 1517184000 2018.01.29 00:00 1.05723000 1.05897000 1.05723000 1.05907000 1.05915683 0.00156859 183 1517185800 2018.01.29 00:30 1.05897000 1.05942000 1.05896000 1.05997000 1.05918190 0.00149235 162 1517187600 2018.01.29 01:00 1.05953000 1.06030000 1.05947000 1.06033000 1.05928838 0.00143194 1124 1517189400 2018.01.29 01:30 1.06030000 1.06032000 1.06007000 1.06072000 1.05938663 0.00134254 1181 1517191200 2018.01.29 02:00 1.06027000 1.05989000 1.05977000 1.06060000 1.05943457 0.00114220 1717 1517193000 2018.01.29 02:30 1.05992000 1.06012000 1.05937000 1.06041000 1.05949985 0.00108294 1402 1517194800 2018.01.29 03:00 1.06012000 1.05920000 1.05896000 1.06012000 1.05947129 0.00104004 3770 1517196600 2018.01.29 03:30 1.05918000 1.05842000 1.05827000 1.05936000 1.05937117 0.00107655 2304 1517198400 2018.01.29 04:00 1.05844000 1.05820000 1.05796000 1.05872000 1.05925963 0.00116160 2795 1517200200 2018.01.29 04:30 1.05820000 1.05857000 1.05787000 1.05872000 1.05919395 0.00121226 1911 1517202000 2018.01.29 05:00 1.05857000 1.05824000 1.05798000 1.05863000 1.05910310 0.00127766 1676 1517203800 2018.01.29 05:30 1.05823000 1.05804000 1.05782000 1.05846000 1.05900185 0.00135213 2635 1517205600 2018.01.29 06:00 1.05804000 1.05886000 1.05804000 1.05891000 1.05898834 0.00134447 1137 1517207400 2018.01.29 06:30 1.05887000 1.05862000 1.05862000 1.05919000 1.05895326 0.00123730 1100 1517209200 2018.01.29 07:00 1.05864000 1.05876000 1.05862000 1.05910000 1.05893486 0.00114808 1194 1517211000 2018.01.29 07:30 1.05875000 1.05850000 1.05832000 1.05907000 1.05889344 0.00102678 1899 1517212800 2018.01.29 08:00 1.05849000 1.05854000 1.05820000 1.05884000 1.05885978 0.00094273 2261 1517214600 2018.01.29 08:30 1.05853000 1.05824000 1.05797000 1.05860000 1.05880075 0.00087582 2024 1517216400 2018.01.29 09:00 1.05822000 1.05770000 1.05722000 1.05857000 1.05869592 0.00084012 3630 1517218200 2018.01.29 09:30 1.05771000 1.05802000 1.05702000 1.05834000 1.05863155 0.00079752 3594 1517220000 2018.01.29 10:00 1.05805000 1.05824000 1.05787000 1.05872000 1.05859426 0.00080788 3383 1517221800 2018.01.29 10:30 1.05824000 1.05867000 1.05773000 1.05883000 1.05860147 0.00078508 2550 1517223600 2018.01.29 11:00 1.05867000 1.05962000 1.05848000 1.05967000 1.05869847 0.00071190 2460 1517225400 2018.01.29 11:30 1.05962000 1.05917000 1.05898000 1.05966000 1.05874338 0.00062452 2337 1517227200 2018.01.29 12:00 1.05912000 1.06042000 1.05887000 1.06050000 1.05890306 0.00070838 2456 1517229000 2018.01.29 12:30 1.06042000 1.06024000 1.06017000 1.06082000 1.05903039 0.00076263 1977 1517230800 2018.01.29 13:00 1.06022000 1.06017000 1.05967000 1.06042000 1.05913892 0.00084566 1631 1517232600 2018.01.29 13:30 1.06017000 1.06052000 1.06002000 1.06057000 1.05927045 0.00093461 1286 1517234400 2018.01.29 14:00 1.06052000 1.05997000 1.05974000 1.06094000 1.05933708 0.00094185 2056 1517236200 2018.01.29 14:30 1.05995000 1.06008000 1.05967000 1.06015000 1.05940783 0.00096622 1408 1517238000 2018.01.29 15:00 1.06007000 1.06042000 1.05997000 1.06067000 1.05950423 0.00098871 1922 1517239800 2018.01.29 15:30 1.06037000 1.06077000 1.06012000 1.06086000 1.05962478 0.00100990 2951 1517241600 2018.01.29 16:00 1.06077000 1.06103000 1.06055000 1.06106000 1.05975861 0.00108234 2011 1517243400 2018.01.29 16:30 1.06103000 1.06101000 1.06027000 1.06126000 1.05987779 0.00112237 3713 1517245200 2018.01.29 17:00 1.06101000 1.06140000 1.06066000 1.06153000 1.06002276 0.00118494 2527 1517247000 2018.01.29 17:30 1.06141000 1.06191000 1.06127000 1.06228000 1.06020250 0.00125542 3373 1517248800 2018.01.29 18:00 1.06191000 1.06017000 1.05974000 1.06207000 1.06019940 0.00119834 5399 1517250600 2018.01.29 18:30 1.06017000 1.06122000 1.05993000 1.06123000 1.06029660 0.00115631 2964 1517252400 2018.01.29 19:00 1.06123000 1.06117000 1.06069000 1.06135000 1.06037978 0.00102919 1862 1517254200 2018.01.29 19:30 1.06117000 1.06087000 1.06065000 1.06127000 1.06042647 0.00089300 1292 1517256000 2018.01.29 20:00 1.06087000 1.06087000 1.06057000 1.06112000 1.06046871 0.00075173 1047 1517257800 2018.01.29 20:30 1.06087000 1.06058000 1.06044000 1.06107000 1.06047931 0.00063379 1440 1517259600 2018.01.29 21:00 1.06057000 1.06067000 1.06053000 1.06121000 1.06049747 0.00060111 1637 1517261400 2018.01.29 21:30 1.06067000 1.06093000 1.06058000 1.06100000 1.06053866 0.00051562 1006 1517263200 2018.01.29 22:00 1.06095000 1.06052000 1.06042000 1.06097000 1.06053689 0.00051560 528 1517265000 2018.01.29 22:30 1.06052000 1.06052000 1.06037000 1.06072000 1.06053528 0.00051197 588 1517266800 2018.01.29 23:00 1.06052000 1.06037000 1.06032000 1.06072000 1.06051954 0.00051363 230 1517268600 2018.01.29 23:30 1.06037000 1.06087000 1.06037000 1.06087000 1.06055292 0.00050450 217 1517270400 2018.01.30 00:00 1.05992000 1.06037000 1.05970000 1.06087000 1.06053549 0.00049767 181 1517272200 2018.01.30 00:30 1.06037000 1.06007000 1.05997000 1.06042000 1.06049116 0.00052192 143 1517274000 2018.01.30 01:00 1.06012000 1.06075000 1.06012000 1.06096000 1.06051581 0.00051059 936 1517275800 2018.01.30 01:30 1.06074000 1.06067000 1.06043000 1.06099000 1.06053050 0.00050058 600 1517277600 2018.01.30 02:00 1.06070000 1.06069000 1.06047000 1.06128000 1.06054569 0.00048164 1827 1517279400 2018.01.30 02:30 1.06074000 1.06099000 1.06074000 1.06162000 1.06058800 0.00046151 1681 1517281200 2018.01.30 03:00 1.06098000 1.06057000 1.06012000 1.06103000 1.06058629 0.00042492 1903 1517283000 2018.01.30 03:30 1.06057000 1.06101000 1.06027000 1.06133000 1.06062664 0.00030800 1668 1517284800 2018.01.30 04:00 1.06098000 1.05987000 1.05970000 1.06112000 1.06055458 0.00035468 2448 1517286600 2018.01.30 04:30 1.05986000 1.06011000 1.05889000 1.06020000 1.06051224 0.00034810 3550 1517288400 2018.01.30 05:00 1.06012000 1.05957000 1.05937000 1.06036000 1.06042250 0.00039698 1613 1517290200 2018.01.30 05:30 1.05957000 1.06049000 1.05953000 1.06099000 1.06042893 0.00038280 1977 1517292000 2018.01.30 06:00 1.06048000 1.05987000 1.05977000 1.06078000 1.06037570 0.00040015 2467 1517293800 2018.01.30 06:30 1.05987000 1.05947000 1.05902000 1.06031000 1.06028944 0.00046255 1984 1517295600 2018.01.30 07:00 1.05947000 1.05993000 1.05907000 1.06024000 1.06025521 0.00046977 1873 1517297400 2018.01.30 07:30 1.05994000 1.05865000 1.05862000 1.05997000 1.06010233 0.00059501 2116 1517299200 2018.01.30 08:00 1.05864000 1.05947000 1.05864000 1.05947000 1.06004211 0.00061851 1974 1517301000 2018.01.30 08:30 1.05952000 1.05884000 1.05884000 1.05980000 1.05992762 0.00069063 1796 1517302800 2018.01.30 09:00 1.05881000 1.05792000 1.05767000 1.05881000 1.05973642 0.00085813 2373 1517304600 2018.01.30 09:30 1.05792000 1.05728000 1.05667000 1.05834000 1.05950248 0.00103543 3070 1517306400 2018.01.30 10:00 1.05726000 1.05853000 1.05715000 1.05857000 1.05940986 0.00106484 2808 1517308200 2018.01.30 10:30 1.05852000 1.05862000 1.05807000 1.05905000 1.05933464 0.00108965 2434 1517310000 2018.01.30 11:00 1.05862000 1.05935000 1.05852000 1.05970000 1.05933610 0.00104232 2440 1517311800 2018.01.30 11:30 1.05936000 1.06047000 1.05927000 1.06071000 1.05944409 0.00100978 2637 1517313600 2018.01.30 12:00 1.06048000 1.06085000 1.06032000 1.06118000 1.05957799 0.00100941 2379 1517315400 2018.01.30 12:30 1.06083000 1.06097000 1.06037000 1.06124000 1.05971056 0.00101488 2184 1517317200 2018.01.30 13:00 1.06097000 1.06227000 1.06077000 1.06267000 1.05995431 0.00118167 2131 1517319000 2018.01.30 13:30 1.06224000 1.06138000 1.06109000 1.06224000 1.06009009 0.00123733 1958 1517320800 2018.01.30 14:00 1.06137000 1.06061000 1.06047000 1.06154000 1.06013961 0.00125696 1767 1517322600 2018.01.30 14:30 1.06062000 1.06099000 1.06037000 1.06109000 1.06022060 0.00129670 1512 1517324400 2018.01.30 15:00 1.06097000 1.06122000 1.06057000 1.06168000 1.06031578 0.00133720 2268 1517326200 2018.01.30 15:30 1.06122000 1.06137000 1.06085000 1.06150000 1.06041618 0.00139108 1973 1517328000 2018.01.30 16:00 1.06137000 1.06077000 1.06067000 1.06167000 1.06044988 0.00139970 3080 1517329800 2018.01.30 16:30 1.06077000 1.05961000 1.05942000 1.06093000 1.06036989 0.00136881 3431 1517331600 2018.01.30 17:00 1.05961000 1.05962000 1.05897000 1.05989000 1.06029847 0.00135488 3176 1517333400 2018.01.30 17:30 1.05963000 1.06007000 1.05893000 1.06053000 1.06027671 0.00130015 3084 1517335200 2018.01.30 18:00 1.06009000 1.05932000 1.05917000 1.06056000 1.06018560 0.00128920 3250 1517337000 2018.01.30 18:30 1.05933000 1.05932000 1.05917000 1.05973000 1.06010316 0.00126080 2347 1517338800 2018.01.30 19:00 1.05929000 1.05969000 1.05917000 1.05991000 1.06006381 0.00116720 1476 1517340600 2018.01.30 19:30 1.05970000 1.05975000 1.05935000 1.05981000 1.06003392 0.00099557 994 1517342400 2018.01.30 20:00 1.05973000 1.05960000 1.05927000 1.05976000 1.05999260 0.00095424 1369 1517344200 2018.01.30 20:30 1.05959000 1.05951000 1.05932000 1.06002000 1.05994664 0.00092832 1274 1517346000 2018.01.30 21:00 1.05952000 1.05992000 1.05947000 1.06001000 1.05994410 0.00091987 1405 1517347800 2018.01.30 21:30 1.05992000 1.05987000 1.05942000 1.05992000 1.05993704 0.00091552 850 1517349600 2018.01.30 22:00 1.05988000 1.06017000 1.05982000 1.06022000 1.05995923 0.00088517 599 1517351400 2018.01.30 22:30 1.06017000 1.05962000 1.05960000 1.06025000 1.05992692 0.00087006 388 1517353200 2018.01.30 23:00 1.05967000 1.05992000 1.05942000 1.06007000 1.05992626 0.00069480 287 1517355000 2018.01.30 23:30 1.05992000 1.06012000 1.05982000 1.06022000 1.05994471 0.00061205 213 1517356800 2018.01.31 00:00 1.05990000 1.06027000 1.05971000 1.06062000 1.05997569 0.00059417 177 1517358600 2018.01.31 00:30 1.06007000 1.06052000 1.06007000 1.06052000 1.06002753 0.00056146 89 1517360400 2018.01.31 01:00 1.06042000 1.06094000 1.06022000 1.06129000 1.06011443 0.00054614 668 1517362200 2018.01.31 01:30 1.06095000 1.06254000 1.06095000 1.06301000 1.06034544 0.00077025 813 1517364000 2018.01.31 02:00 1.06251000 1.06187000 1.06152000 1.06257000 1.06049064 0.00088838 1405 1517365800 2018.01.31 02:30 1.06182000 1.05811000 1.05629000 1.06182000 1.06026391 0.00093794 4368 1517367600 2018.01.31 03:00 1.05812000 1.05877000 1.05702000 1.05902000 1.06012163 0.00095620 3621 1517369400 2018.01.31 03:30 1.05876000 1.05867000 1.05807000 1.05987000 1.05998338 0.00099212 4228 1517371200 2018.01.31 04:00 1.05867000 1.05711000 1.05699000 1.05876000 1.05970973 0.00116514 2381 1517373000 2018.01.31 04:30 1.05716000 1.05699000 1.05591000 1.05749000 1.05945070 0.00133448 2197 1517374800 2018.01.31 05:00 1.05696000 1.05790000 1.05691000 1.05792000 1.05930302 0.00140236 1900 1517376600 2018.01.31 05:30 1.05790000 1.05724000 1.05716000 1.05865000 1.05910654 0.00150956 3353 1517378400 2018.01.31 06:00 1.05730000 1.05776000 1.05707000 1.05786000 1.05897830 0.00156418 2324 1517380200 2018.01.31 06:30 1.05777000 1.05745000 1.05727000 1.05809000 1.05883275 0.00163115 1242 1517382000 2018.01.31 07:00 1.05746000 1.05804000 1.05737000 1.05824000 1.05875725 0.00164110 1314 1517383800 2018.01.31 07:30 1.05805000 1.05911000 1.05792000 1.05953000 1.05879084 0.00161612 2207 1517385600 2018.01.31 08:00 1.05911000 1.05893000 1.05867000 1.05973000 1.05880410 0.00158425 2470 1517387400 2018.01.31 08:30 1.05893000 1.05897000 1.05862000 1.05931000 1.05881990 0.00157164 2508 1517389200 2018.01.31 09:00 1.05895000 1.05830000 1.05812000 1.05904000 1.05877038 0.00156251 2200 1517391000 2018.01.31 09:30 1.05829000 1.05895000 1.05818000 1.05969000 1.05878749 0.00153201 2936 1517392800 2018.01.31 10:00 1.05895000 1.05892000 1.05787000 1.05922000 1.05880011 0.00149550 1869 1517394600 2018.01.31 10:30 1.05897000 1.05827000 1.05792000 1.05921000 1.05874962 0.00144891 1599 1517396400 2018.01.31 11:00 1.05827000 1.05877000 1.05788000 1.05877000 1.05875156 0.00136380 1324 1517398200 2018.01.31 11:30 1.05877000 1.05932000 1.05837000 1.05932000 1.05880570 0.00109162 1626 1517400000 2018.01.31 12:00 1.05929000 1.05962000 1.05896000 1.05992000 1.05888325 0.00091128 1314 1517401800 2018.01.31 12:30 1.05967000 1.05959000 1.05937000 1.06012000 1.05895056 0.00094367 1063 1517403600 2018.01.31 13:00 1.05962000 1.06002000 1.05952000 1.06045000 1.05905241 0.00102418 1164 1517405400 2018.01.31 13:30 1.06002000 1.06017000 1.05972000 1.06028000 1.05915885 0.00110353 720 1517407200 2018.01.31 14:00 1.06017000 1.06042000 1.06002000 1.06116000 1.05927896 0.00109690 1183 1517409000 2018.01.31 14:30 1.06037000 1.06062000 1.06012000 1.06072000 1.05940668 0.00106748 949 1517410800 2018.01.31 15:00 1.06062000 1.05971000 1.05936000 1.06075000 1.05943557 0.00102685 2071 1517412600 2018.01.31 15:30 1.05972000 1.05922000 1.05917000 1.06040000 1.05941504 0.00089593 3946 1517414400 2018.01.31 16:00 1.05920000 1.05935000 1.05894000 1.05955000 1.05940884 0.00081435 2177 1517416200 2018.01.31 16:30 1.05934000 1.05983000 1.05922000 1.05994000 1.05944895 0.00070000 2461 1517418000 2018.01.31 17:00 1.05985000 1.06050000 1.05937000 1.06080000 1.05954905 0.00067816 2722 1517419800 2018.01.31 17:30 1.06052000 1.05990000 1.05973000 1.06080000 1.05958248 0.00068036 4992 1517421600 2018.01.31 18:00 1.05994000 1.05782000 1.05747000 1.06008000 1.05941462 0.00075390 4789 1517423400 2018.01.31 18:30 1.05782000 1.05732000 1.05709000 1.05814000 1.05921513 0.00088560 3326 1517425200 2018.01.31 19:00 1.05729000 1.05700000 1.05652000 1.05778000 1.05900417 0.00102651 2552 1517427000 2018.01.31 19:30 1.05699000 1.05617000 1.05607000 1.05745000 1.05873425 0.00126268 1844 1517428800 2018.01.31 20:00 1.05614000 1.05714000 1.05592000 1.05717000 1.05858241 0.00135463 1400 1517430600 2018.01.31 20:30 1.05713000 1.05752000 1.05698000 1.05791000 1.05848123 0.00140763 1598 1517432400 2018.01.31 21:00 1.05762000 1.05632000 1.05529000 1.05856000 1.05827540 0.00155451 5565 1517434200 2018.01.31 21:30 1.05632000 1.05594000 1.05517000 1.05672000 1.05805298 0.00169617 2645 1517436000 2018.01.31 22:00 1.05592000 1.05612000 1.05572000 1.05673000 1.05786889 0.00177540 1860 1517437800 2018.01.31 22:30 1.05612000 1.05687000 1.05612000 1.05702000 1.05777376 0.00177863 854 1517439600 2018.01.31 23:00 1.05687000 1.05672000 1.05652000 1.05692000 1.05767340 0.00175186 209 1517441400 2018.01.31 23:30 1.05672000 1.05697000 1.05647000 1.05712000 1.05760641 0.00168527 180 1517443200 2018.02.01 00:00 1.05667000 1.05712000 1.05592000 1.05722000 1.05756008 0.00157678 122 1517445000 2018.02.01 00:30 1.05712000 1.05692000 1.05655000 1.05752000 1.05749912 0.00143602 302 1517446800 2018.02.01 01:00 1.05692000 1.05717000 1.05682000 1.05737000 1.05746778 0.00135285 469 1517448600 2018.02.01 01:30 1.05717000 1.05683000 1.05662000 1.05764000 1.05740704 0.00130453 717 1517450400 2018.02.01 02:00 1.05684000 1.05682000 1.05639000 1.05733000 1.05735113 0.00123572 1629 1517452200 2018.02.01 02:30 1.05678000 1.05597000 1.05518000 1.05678000 1.05721959 0.00113198 2215 1517454000 2018.02.01 03:00 1.05597000 1.05482000 1.05450000 1.05600000 1.05699106 0.00096179 2782 1517455800 2018.02.01 03:30 1.05482000 1.05582000 1.05482000 1.05620000 1.05687953 0.00071492 3585 1517457600 2018.02.01 04:00 1.05582000 1.05639000 1.05563000 1.05667000 1.05683291 0.00067435 1775 1517459400 2018.02.01 04:30 1.05638000 1.05535000 1.05502000 1.05648000 1.05669168 0.00069171 2147 1517461200 2018.02.01 05:00 1.05534000 1.05579000 1.05508000 1.05603000 1.05660580 0.00069156 1565 1517463000 2018.02.01 05:30 1.05579000 1.05611000 1.05574000 1.05652000 1.05655859 0.00068352 974 1517464800 2018.02.01 06:00 1.05610000 1.05565000 1.05559000 1.05612000 1.05647205 0.00068181 1357 1517466600 2018.02.01 06:30 1.05564000 1.05517000 1.05502000 1.05582000 1.05634805 0.00067336 1187 1517468400 2018.02.01 07:00 1.05516000 1.05528000 1.05472000 1.05556000 1.05624633 0.00069922 1419 1517470200 2018.02.01 07:30 1.05528000 1.05556000 1.05507000 1.05567000 1.05618096 0.00070880 1058 1517472000 2018.02.01 08:00 1.05558000 1.05387000 1.05352000 1.05577000 1.05596087 0.00087431 2635 1517473800 2018.02.01 08:30 1.05388000 1.05257000 1.05252000 1.05415000 1.05563793 0.00115215 2717 1517475600 2018.02.01 09:00 1.05257000 1.05282000 1.05255000 1.05352000 1.05536956 0.00132078 3126 1517477400 2018.02.01 09:30 1.05282000 1.05244000 1.05179000 1.05308000 1.05509055 0.00146746 3982 1517479200 2018.02.01 10:00 1.05242000 1.05287000 1.05212000 1.05307000 1.05487907 0.00151318 3594 1517481000 2018.02.01 10:30 1.05284000 1.05226000 1.05207000 1.05336000 1.05462964 0.00159248 2531 1517482800 2018.02.01 11:00 1.05222000 1.05196000 1.05172000 1.05286000 1.05437538 0.00163676 2706 1517484600 2018.02.01 11:30 1.05195000 1.05216000 1.05162000 1.05231000 1.05416440 0.00164726 2140 1517486400 2018.02.01 12:00 1.05217000 1.05152000 1.05122000 1.05223000 1.05391255 0.00167375 1553 1517488200 2018.02.01 12:30 1.05147000 1.05019000 1.05007000 1.05209000 1.05355802 0.00184952 2207 1517490000 2018.02.01 13:00 1.05018000 1.04990000 1.04965000 1.05031000 1.05320964 0.00205409 2154 1517491800 2018.02.01 13:30 1.04990000 1.04991000 1.04932000 1.05011000 1.05289539 0.00215271 1896 1517493600 2018.02.01 14:00 1.04991000 1.04998000 1.04962000 1.05036000 1.05261773 0.00214976 2238 1517495400 2018.02.01 14:30 1.04998000 1.05030000 1.04967000 1.05092000 1.05239699 0.00215704 2504 1517497200 2018.02.01 15:00 1.05028000 1.04982000 1.04958000 1.05049000 1.05215157 0.00212800 2387 1517499000 2018.02.01 15:30 1.04982000 1.05057000 1.04932000 1.05080000 1.05200094 0.00197972 3040 1517500800 2018.02.01 16:00 1.05052000 1.05081000 1.05047000 1.05107000 1.05188752 0.00182665 2408 1517502600 2018.02.01 16:30 1.05082000 1.05089000 1.05038000 1.05147000 1.05179252 0.00168434 3055 1517504400 2018.02.01 17:00 1.05088000 1.05117000 1.05059000 1.05163000 1.05173323 0.00149211 4013 1517506200 2018.02.01 17:30 1.05118000 1.05163000 1.05092000 1.05169000 1.05172340 0.00121980 4579 1517508000 2018.02.01 18:00 1.05162000 1.05052000 1.05036000 1.05197000 1.05160879 0.00110744 3964 1517509800 2018.02.01 18:30 1.05052000 1.05122000 1.05027000 1.05145000 1.05157176 0.00107469 2763 1517511600 2018.02.01 19:00 1.05120000 1.05146000 1.05078000 1.05159000 1.05156112 0.00103310 2683 1517513400 2018.02.01 19:30 1.05146000 1.05106000 1.05092000 1.05161000 1.05151339 0.00099544 1972 1517515200 2018.02.01 20:00 1.05104000 1.05120000 1.05097000 1.05161000 1.05148354 0.00093255 1167 1517517000 2018.02.01 20:30 1.05120000 1.05162000 1.05107000 1.05163000 1.05149654 0.00092516 1312 1517518800 2018.02.01 21:00 1.05158000 1.05167000 1.05137000 1.05178000 1.05151306 0.00093130 1190 1517520600 2018.02.01 21:30 1.05167000 1.05117000 1.05112000 1.05182000 1.05148039 0.00089930 1392 1517522400 2018.02.01 22:00 1.05112000 1.05187000 1.05112000 1.05212000 1.05151749 0.00092982 2119 1517524200 2018.02.01 22:30 1.05187000 1.05197000 1.05147000 1.05217000 1.05156059 0.00091574 1852 1517526000 2018.02.01 23:00 1.05193000 1.05192000 1.05187000 1.05212000 1.05159482 0.00086262 312 1517527800 2018.02.01 23:30 1.05192000 1.05147000 1.05142000 1.05202000 1.05158293 0.00076923 359 1517529600 2018.02.02 00:00 1.05137000 1.05142000 1.05102000 1.05162000 1.05156741 0.00067273 169 1517531400 2018.02.02 00:30 1.05139000 1.05130000 1.05102000 1.05187000 1.05154195 0.00059974 868 1517533200 2018.02.02 01:00 1.05135000 1.05152000 1.05132000 1.05172000 1.05153986 0.00045885 552 1517535000 2018.02.02 01:30 1.05157000 1.05177000 1.05119000 1.05193000 1.05156177 0.00041656 603 1517536800 2018.02.02 02:00 1.05177000 1.05132000 1.05099000 1.05192000 1.05153875 0.00037637 1179 1517538600 2018.02.02 02:30 1.05136000 1.05143000 1.05095000 1.05194000 1.05152839 0.00034522 1432 1517540400 2018.02.02 03:00 1.05143000 1.05126000 1.05029000 1.05146000 1.05150283 0.00033539 3250 1517542200 2018.02.02 03:30 1.05125000 1.04963000 1.04912000 1.05128000 1.05132447 0.00051067 3549 1517544000 2018.02.02 04:00 1.04962000 1.04985000 1.04892000 1.04987000 1.05118404 0.00059313 1908 1517545800 2018.02.02 04:30 1.04988000 1.04949000 1.04912000 1.05071000 1.05102270 0.00072997 2646 1517547600 2018.02.02 05:00 1.04946000 1.05018000 1.04929000 1.05073000 1.05094245 0.00076592 1644 1517549400 2018.02.02 05:30 1.05019000 1.05012000 1.04952000 1.05062000 1.05086412 0.00080746 1340 1517551200 2018.02.02 06:00 1.05011000 1.04929000 1.04918000 1.05018000 1.05071420 0.00091516 1260 1517553000 2018.02.02 06:30 1.04928000 1.04975000 1.04924000 1.05045000 1.05062237 0.00094298 1505 1517554800 2018.02.02 07:00 1.04974000 1.05047000 1.04969000 1.05075000 1.05060786 0.00091793 1752 1517556600 2018.02.02 07:30 1.05046000 1.05027000 1.05012000 1.05086000 1.05057568 0.00092025 1212 1517558400 2018.02.02 08:00 1.05027000 1.05012000 1.04997000 1.05100000 1.05053229 0.00088800 2469 1517560200 2018.02.02 08:30 1.05012000 1.05018000 1.04962000 1.05036000 1.05049873 0.00083643 1617 1517562000 2018.02.02 09:00 1.05015000 1.05083000 1.05002000 1.05121000 1.05053028 0.00077444 2613 1517563800 2018.02.02 09:30 1.05085000 1.05009000 1.05002000 1.05137000 1.05048835 0.00075215 2475 1517565600 2018.02.02 10:00 1.05008000 1.05057000 1.04997000 1.05101000 1.05049613 0.00072317 2720 1517567400 2018.02.02 10:30 1.05057000 1.04914000 1.04887000 1.05077000 1.05036697 0.00075178 2926 1517569200 2018.02.02 11:00 1.04917000 1.04900000 1.04842000 1.04917000 1.05023678 0.00075862 2146 1517571000 2018.02.02 11:30 1.04899000 1.04907000 1.04838000 1.04931000 1.05012566 0.00071319 1715 1517572800 2018.02.02 12:00 1.04907000 1.04845000 1.04787000 1.04923000 1.04996608 0.00074172 1370 1517574600 2018.02.02 12:30 1.04842000 1.04885000 1.04807000 1.04914000 1.04985978 0.00069839 1133 1517576400 2018.02.02 13:00 1.04886000 1.04933000 1.04822000 1.04949000 1.04980933 0.00062738 1400 1517578200 2018.02.02 13:30 1.04933000 1.04946000 1.04904000 1.04999000 1.04977606 0.00062740 1414 1517580000 2018.02.02 14:00 1.04946000 1.04933000 1.04902000 1.04981000 1.04973358 0.00063135 1184 1517581800 2018.02.02 14:30 1.04933000 1.04941000 1.04897000 1.04965000 1.04970276 0.00063204 1496 1517583600 2018.02.02 15:00 1.04938000 1.04821000 1.04821000 1.04991000 1.04956059 0.00069975 2239 1517585400 2018.02.02 15:30 1.04701000 1.04686000 1.04551000 1.04791000 1.04930339 0.00091635 9056 1517587200 2018.02.02 16:00 1.04687000 1.04709000 1.04607000 1.04720000 1.04909259 0.00106666 5495 1517589000 2018.02.02 16:30 1.04710000 1.04530000 1.04492000 1.04761000 1.04873139 0.00140437 4930 1517590800 2018.02.02 17:00 1.04530000 1.04639000 1.04497000 1.04642000 1.04850840 0.00148964 5356 1517592600 2018.02.02 17:30 1.04639000 1.04729000 1.04625000 1.04734000 1.04839237 0.00148569 4116 1517594400 2018.02.02 18:00 1.04732000 1.04633000 1.04607000 1.04733000 1.04819595 0.00154102 3632 1517596200 2018.02.02 18:30 1.04632000 1.04577000 1.04573000 1.04689000 1.04796491 0.00160979 2822 1517598000 2018.02.02 19:00 1.04577000 1.04743000 1.04568000 1.04764000 1.04791396 0.00148951 2787 1517599800 2018.02.02 19:30 1.04742000 1.04712000 1.04704000 1.04760000 1.04783835 0.00142659 2060 1517601600 2018.02.02 20:00 1.04709000 1.04685000 1.04677000 1.04782000 1.04774422 0.00131108 2019 1517603400 2018.02.02 20:30 1.04682000 1.04683000 1.04672000 1.04774000 1.04765715 0.00129090 1822 1517605200 2018.02.02 21:00 1.04687000 1.04647000 1.04622000 1.04707000 1.04754409 0.00128249 1830 1517607000 2018.02.02 21:30 1.04642000 1.04717000 1.04637000 1.04727000 1.04750846 0.00123825 1470 1517608800 2018.02.02 22:00 1.04712000 1.04681000 1.04562000 1.04722000 1.04744194 0.00122692 1501 1517610600 2018.02.02 22:30 1.04677000 1.04618000 1.04547000 1.04683000 1.04732176 0.00120901 1510 1517612400 2018.02.02 23:00 1.04612000 1.04622000 1.04567000 1.04647000 1.04721683 0.00113607 352 1517614200 2018.02.02 23:30 1.04617000 1.04537000 1.04482000 1.04627000 1.04704094 0.00106614 475 1517788800 2018.02.05 00:00 1.04402000 1.04507000 1.04372000 1.04557000 1.04685323 0.00098961 259 1517790600 2018.02.05 00:30 1.04492000 1.04412000 1.04399000 1.04502000 1.04659292 0.00093846 581 1517792400 2018.02.05 01:00 1.04412000 1.04382000 1.04282000 1.04489000 1.04632883 0.00100477 2195 1517794200 2018.02.05 01:30 1.04382000 1.04392000 1.04327000 1.04435000 1.04609942 0.00110585 1125 1517796000 2018.02.05 02:00 1.04393000 1.04492000 1.04387000 1.04504000 1.04598710 0.00110757 2669 1517797800 2018.02.05 02:30 1.04487000 1.04588000 1.04483000 1.04600000 1.04597690 0.00109727 2240 1517799600 2018.02.05 03:00 1.04588000 1.04487000 1.04422000 1.04588000 1.04587148 0.00112083 2915 1517801400 2018.02.05 03:30 1.04487000 1.04586000 1.04472000 1.04586000 1.04587038 0.00107500 2145 1517803200 2018.02.05 04:00 1.04585000 1.04478000 1.04397000 1.04585000 1.04576654 0.00109319 2778 1517805000 2018.02.05 04:30 1.04480000 1.04412000 1.04402000 1.04504000 1.04560973 0.00115385 1836 1517806800 2018.02.05 05:00 1.04412000 1.04442000 1.04387000 1.04478000 1.04549642 0.00111063 1385 1517808600 2018.02.05 05:30 1.04442000 1.04447000 1.04412000 1.04501000 1.04539866 0.00107077 1482 1517810400 2018.02.05 06:00 1.04447000 1.04437000 1.04427000 1.04487000 1.04530070 0.00103979 1157 1517812200 2018.02.05 06:30 1.04438000 1.04402000 1.04374000 1.04467000 1.04517872 0.00101126 1530 1517814000 2018.02.05 07:00 1.04403000 1.04511000 1.04392000 1.04513000 1.04517218 0.00096861 1416 1517815800 2018.02.05 07:30 1.04509000 1.04517000 1.04481000 1.04541000 1.04517197 0.00085939 1512 1517817600 2018.02.05 08:00 1.04516000 1.04472000 1.04442000 1.04522000 1.04512893 0.00076845 1856 1517819400 2018.02.05 08:30 1.04472000 1.04469000 1.04454000 1.04526000 1.04508712 0.00072029 1506 1517821200 2018.02.05 09:00 1.04466000 1.04419000 1.04402000 1.04534000 1.04500168 0.00065962 2592 1517823000 2018.02.05 09:30 1.04420000 1.04387000 1.04373000 1.04470000 1.04489390 0.00064929 2948 1517824800 2018.02.05 10:00 1.04387000 1.04426000 1.04365000 1.04442000 1.04483353 0.00063698 3536 1517826600 2018.02.05 10:30 1.04424000 1.04562000 1.04405000 1.04588000 1.04490843 0.00066612 2571 1517828400 2018.02.05 11:00 1.04562000 1.04614000 1.04542000 1.04626000 1.04502573 0.00071173 2301 1517830200 2018.02.05 11:30 1.04614000 1.04622000 1.04606000 1.04680000 1.04513947 0.00074946 1751 1517832000 2018.02.05 12:00 1.04622000 1.04518000 1.04507000 1.04659000 1.04514333 0.00074916 1194 1517833800 2018.02.05 12:30 1.04518000 1.04502000 1.04492000 1.04542000 1.04513158 0.00072680 1310 1517835600 2018.02.05 13:00 1.04502000 1.04513000 1.04452000 1.04523000 1.04513143 0.00072438 1513 1517837400 2018.02.05 13:30 1.04512000 1.04502000 1.04493000 1.04578000 1.04512082 0.00070174 2036 1517839200 2018.02.05 14:00 1.04504000 1.04474000 1.04447000 1.04531000 1.04508455 0.00068824 2013 1517841000 2018.02.05 14:30 1.04474000 1.04502000 1.04437000 1.04510000 1.04507840 0.00065173 1584 1517842800 2018.02.05 15:00 1.04502000 1.04673000 1.04480000 1.04713000 1.04523570 0.00077055 2574 1517844600 2018.02.05 15:30 1.04672000 1.04612000 1.04607000 1.04718000 1.04531992 0.00079940 2073 1517846400 2018.02.05 16:00 1.04612000 1.04537000 1.04532000 1.04612000 1.04532469 0.00077201 2848 1517848200 2018.02.05 16:30 1.04537000 1.04476000 1.04437000 1.04602000 1.04527091 0.00071510 4554 1517850000 2018.02.05 17:00 1.04466000 1.04599000 1.04411000 1.04628000 1.04533939 0.00074203 4408 1517851800 2018.02.05 17:30 1.04599000 1.04661000 1.04570000 1.04735000 1.04546040 0.00081322 3877 1517853600 2018.02.05 18:00 1.04662000 1.04553000 1.04552000 1.04662000 1.04546703 0.00079762 3858 1517855400 2018.02.05 18:30 1.04552000 1.04504000 1.04456000 1.04562000 1.04542636 0.00077812 2217 1517857200 2018.02.05 19:00 1.04506000 1.04439000 1.04419000 1.04530000 1.04532766 0.00075832 2063 1517859000 2018.02.05 19:30 1.04435000 1.04487000 1.04428000 1.04523000 1.04528407 0.00069745 1479 1517860800 2018.02.05 20:00 1.04487000 1.04447000 1.04418000 1.04497000 1.04520654 0.00070064 2234 1517862600 2018.02.05 20:30 1.04447000 1.04472000 1.04422000 1.04494000 1.04516021 0.00071410 2195 1517864400 2018.02.05 21:00 1.04473000 1.04352000 1.04342000 1.04474000 1.04500400 0.00080020 1917 1517866200 2018.02.05 21:30 1.04350000 1.04327000 1.04307000 1.04380000 1.04483885 0.00087604 2874 1517868000 2018.02.05 22:00 1.04330000 1.04337000 1.04258000 1.04418000 1.04469896 0.00096428 12485 1517869800 2018.02.05 22:30 1.04339000 1.04197000 1.04137000 1.04350000 1.04443906 0.00119739 4823 1517871600 2018.02.05 23:00 1.04197000 1.04138000 1.04092000 1.04222000 1.04414772 0.00144303 1059 1517873400 2018.02.05 23:30 1.04137000 1.04107000 1.04077000 1.04207000 1.04385461 0.00166712 746 1517875200 2018.02.06 00:00 1.04087000 1.04162000 1.04070000 1.04182000 1.04364179 0.00179466 206 1517877000 2018.02.06 00:30 1.04157000 1.04138000 1.04112000 1.04207000 1.04342638 0.00190507 548 1517878800 2018.02.06 01:00 1.04139000 1.04202000 1.04127000 1.04233000 1.04329244 0.00182214 1688 1517880600 2018.02.06 01:30 1.04202000 1.04165000 1.04086000 1.04218000 1.04313601 0.00178652 1860 1517882400 2018.02.06 02:00 1.04166000 1.04242000 1.04127000 1.04294000 1.04306782 0.00173850 3056 1517884200 2018.02.06 02:30 1.04242000 1.04027000 1.03980000 1.04249000 1.04280136 0.00185839 3376 1517886000 2018.02.06 03:00 1.04027000 1.04048000 1.04002000 1.04132000 1.04258028 0.00183098 2630 1517887800 2018.02.06 03:30 1.04048000 1.03927000 1.03918000 1.04076000 1.04226502 0.00179518 5148 1517889600 2018.02.06 04:00 1.03927000 1.03917000 1.03892000 1.04075000 1.04197025 0.00181286 6767 1517891400 2018.02.06 04:30 1.03917000 1.03942000 1.03917000 1.04036000 1.04172737 0.00179768 2965 1517893200 2018.02.06 05:00 1.03942000 1.04036000 1.03902000 1.04041000 1.04159715 0.00173656 2741 1517895000 2018.02.06 05:30 1.04032000 1.03851000 1.03787000 1.04063000 1.04130313 0.00173087 4497 1517896800 2018.02.06 06:00 1.03848000 1.03768000 1.03712000 1.03977000 1.04095807 0.00178414 4142 1517898600 2018.02.06 06:30 1.03766000 1.03789000 1.03680000 1.03819000 1.04066587 0.00172054 3128 1517900400 2018.02.06 07:00 1.03787000 1.03858000 1.03732000 1.03907000 1.04046722 0.00166716 4466 1517902200 2018.02.06 07:30 1.03860000 1.03820000 1.03802000 1.03958000 1.04025129 0.00162277 3243 1517904000 2018.02.06 08:00 1.03819000 1.03782000 1.03682000 1.03865000 1.04001974 0.00155137 3228 1517905800 2018.02.06 08:30 1.03778000 1.03823000 1.03737000 1.03914000 1.03984929 0.00153462 3554 1517907600 2018.02.06 09:00 1.03822000 1.03747000 1.03743000 1.03948000 1.03962269 0.00157910 5395 1517909400 2018.02.06 09:30 1.03747000 1.03902000 1.03648000 1.03949000 1.03956529 0.00155067 4957 1517911200 2018.02.06 10:00 1.03900000 1.03982000 1.03857000 1.04079000 1.03958955 0.00148368 5067 1517913000 2018.02.06 10:30 1.03980000 1.04082000 1.03967000 1.04101000 1.03970674 0.00147037 3321 1517914800 2018.02.06 11:00 1.04082000 1.03968000 1.03933000 1.04099000 1.03970419 0.00137571 3038 1517916600 2018.02.06 11:30 1.03966000 1.03931000 1.03867000 1.03969000 1.03966665 0.00129467 3142 1517918400 2018.02.06 12:00 1.03931000 1.03923000 1.03869000 1.03988000 1.03962506 0.00112164 2743 1517920200 2018.02.06 12:30 1.03923000 1.03932000 1.03906000 1.04003000 1.03959601 0.00109875 2947 1517922000 2018.02.06 13:00 1.03932000 1.03910000 1.03852000 1.03964000 1.03954877 0.00105887 2493 1517923800 2018.02.06 13:30 1.03911000 1.03797000 1.03792000 1.03914000 1.03939841 0.00103124 2818 1517925600 2018.02.06 14:00 1.03797000 1.03811000 1.03707000 1.03870000 1.03927570 0.00100929 4128 1517927400 2018.02.06 14:30 1.03809000 1.03837000 1.03797000 1.03911000 1.03918945 0.00098976 3087 1517929200 2018.02.06 15:00 1.03834000 1.03756000 1.03691000 1.03846000 1.03903426 0.00094642 5704 1517931000 2018.02.06 15:30 1.03761000 1.03901000 1.03751000 1.03924000 1.03903195 0.00093822 4449 1517932800 2018.02.06 16:00 1.03902000 1.03868000 1.03855000 1.03972000 1.03899843 0.00088010 3864 1517934600 2018.02.06 16:30 1.03869000 1.04027000 1.03807000 1.04077000 1.03911953 0.00092185 6440 1517936400 2018.02.06 17:00 1.04033000 1.03947000 1.03942000 1.04130000 1.03915291 0.00092681 8745 1517938200 2018.02.06 17:30 1.03947000 1.04074000 1.03898000 1.04087000 1.03930406 0.00100428 7701 1517940000 2018.02.06 18:00 1.04075000 1.04052000 1.04012000 1.04133000 1.03941987 0.00101240 6122 1517941800 2018.02.06 18:30 1.04049000 1.04023000 1.04011000 1.04085000 1.03949702 0.00101067 4276 1517943600 2018.02.06 19:00 1.04023000 1.04137000 1.04015000 1.04145000 1.03967540 0.00102330 3583 1517945400 2018.02.06 19:30 1.04140000 1.04101000 1.04077000 1.04183000 1.03980251 0.00108073 3436 1517947200 2018.02.06 20:00 1.04102000 1.04117000 1.04057000 1.04147000 1.03993274 0.00115410 2950 1517949000 2018.02.06 20:30 1.04117000 1.04043000 1.04027000 1.04127000 1.03998010 0.00115795 2659 1517950800 2018.02.06 21:00 1.04042000 1.03953000 1.03947000 1.04052000 1.03993723 0.00114593 2560 1517952600 2018.02.06 21:30 1.03955000 1.04053000 1.03935000 1.04073000 1.03999369 0.00116138 2698 1517954400 2018.02.06 22:00 1.04053000 1.04078000 1.04029000 1.04150000 1.04006857 0.00118275 3542 1517956200 2018.02.06 22:30 1.04078000 1.04126000 1.04053000 1.04156000 1.04018204 0.00123062 1747 1517958000 2018.02.06 23:00 1.04121000 1.04122000 1.04099000 1.04167000 1.04028090 0.00125420 365 1517959800 2018.02.06 23:30 1.04117000 1.04247000 1.04112000 1.04297000 1.04048938 0.00128424 546 1517961600 2018.02.07 00:00 1.04242000 1.04187000 1.04147000 1.04257000 1.04062087 0.00123376 392 1517963400 2018.02.07 00:30 1.04187000 1.04217000 1.04182000 1.04247000 1.04076841 0.00120083 219 1517965200 2018.02.07 01:00 1.04212000 1.04107000 1.04102000 1.04219000 1.04079713 0.00096807 882 1517967000 2018.02.07 01:30 1.04107000 1.04088000 1.04067000 1.04144000 1.04080502 0.00088210 983 1517968800 2018.02.07 02:00 1.04087000 1.04033000 1.04027000 1.04112000 1.04075978 0.00075575 2137 1517970600 2018.02.07 02:30 1.04033000 1.04078000 1.04021000 1.04140000 1.04076171 0.00074745 1596 1517972400 2018.02.07 03:00 1.04077000 1.04027000 1.04022000 1.04112000 1.04071488 0.00071094 1590 1517974200 2018.02.07 03:30 1.04026000 1.04057000 1.04018000 1.04168000 1.04070108 0.00071581 2286 1517976000 2018.02.07 04:00 1.04056000 1.04055000 1.04055000 1.04142000 1.04068669 0.00072009 1596 1517977800 2018.02.07 04:30 1.04053000 1.03932000 1.03927000 1.04075000 1.04055653 0.00081762 1697 1517979600 2018.02.07 05:00 1.03933000 1.03866000 1.03812000 1.03982000 1.04037591 0.00095677 2256 1517981400 2018.02.07 05:30 1.03864000 1.03857000 1.03807000 1.03889000 1.04020392 0.00108279 1682 1517983200 2018.02.07 06:00 1.03859000 1.03822000 1.03807000 1.03876000 1.04001497 0.00120844 918 1517985000 2018.02.07 06:30 1.03817000 1.03847000 1.03787000 1.03870000 1.03986783 0.00130344 1034 1517986800 2018.02.07 07:00 1.03847000 1.03806000 1.03794000 1.03858000 1.03969566 0.00142688 1246 1517988600 2018.02.07 07:30 1.03805000 1.03794000 1.03757000 1.03845000 1.03952845 0.00153065 1166 1517990400 2018.02.07 08:00 1.03793000 1.03725000 1.03708000 1.03798000 1.03931146 0.00166564 2237 1517992200 2018.02.07 08:30 1.03724000 1.03748000 1.03707000 1.03766000 1.03913703 0.00171921 1927 1517994000 2018.02.07 09:00 1.03750000 1.03857000 1.03732000 1.03928000 1.03908303 0.00167805 2747 1517995800 2018.02.07 09:30 1.03857000 1.03787000 1.03747000 1.03880000 1.03896750 0.00155333 2532 1517997600 2018.02.07 10:00 1.03782000 1.03814000 1.03682000 1.03814000 1.03888869 0.00144150 2630 1517999400 2018.02.07 10:30 1.03814000 1.03813000 1.03717000 1.03828000 1.03881644 0.00126405 2397 1518001200 2018.02.07 11:00 1.03813000 1.03762000 1.03707000 1.03813000 1.03870249 0.00120160 1769 1518003000 2018.02.07 11:30 1.03762000 1.03763000 1.03722000 1.03782000 1.03860035 0.00113075 1291 1518004800 2018.02.07 12:00 1.03764000 1.03782000 1.03757000 1.03827000 1.03852603 0.00107904 1259 1518006600 2018.02.07 12:30 1.03783000 1.03672000 1.03672000 1.03797000 1.03835403 0.00102821 1744 1518008400 2018.02.07 13:00 1.03672000 1.03787000 1.03667000 1.03807000 1.03830793 0.00093811 1091 1518010200 2018.02.07 13:30 1.03787000 1.03823000 1.03763000 1.03842000 1.03830051 0.00078886 1596 1518012000 2018.02.07 14:00 1.03822000 1.03842000 1.03778000 1.03842000 1.03831189 0.00061306 1434 1518013800 2018.02.07 14:30 1.03838000 1.03857000 1.03812000 1.03879000 1.03833647 0.00058626 1312 1518015600 2018.02.07 15:00 1.03857000 1.03832000 1.03812000 1.03877000 1.03833490 0.00058088 1923 1518017400 2018.02.07 15:30 1.03832000 1.03755000 1.03711000 1.03847000 1.03826015 0.00055911 1938 1518019200 2018.02.07 16:00 1.03759000 1.03765000 1.03727000 1.03794000 1.03820204 0.00054264 2265 1518021000 2018.02.07 16:30 1.03763000 1.03916000 1.03744000 1.03929000 1.03829327 0.00062535 4852 1518022800 2018.02.07 17:00 1.03917000 1.03917000 1.03835000 1.03948000 1.03837677 0.00069412 4600 1518024600 2018.02.07 17:30 1.03913000 1.03762000 1.03745000 1.03936000 1.03830470 0.00067102 5147 1518026400 2018.02.07 18:00 1.03765000 1.03797000 1.03740000 1.03852000 1.03827282 0.00061925 4137 1518028200 2018.02.07 18:30 1.03798000 1.03767000 1.03728000 1.03811000 1.03821541 0.00058839 3441 1518030000 2018.02.07 19:00 1.03765000 1.03729000 1.03713000 1.03784000 1.03812728 0.00058942 2620 1518031800 2018.02.07 19:30 1.03732000 1.03657000 1.03617000 1.03735000 1.03797896 0.00064941 2851 1518033600 2018.02.07 20:00 1.03657000 1.03599000 1.03562000 1.03668000 1.03778954 0.00076534 2644 1518035400 2018.02.07 20:30 1.03602000 1.03647000 1.03587000 1.03676000 1.03766387 0.00081498 1296 1518037200 2018.02.07 21:00 1.03647000 1.03653000 1.03597000 1.03694000 1.03755588 0.00085989 1210 1518039000 2018.02.07 21:30 1.03657000 1.03612000 1.03582000 1.03657000 1.03741913 0.00093222 1025 1518040800 2018.02.07 22:00 1.03612000 1.03660000 1.03532000 1.03727000 1.03734112 0.00095764 1251 1518042600 2018.02.07 22:30 1.03662000 1.03622000 1.03612000 1.03682000 1.03723434 0.00100292 997 1518044400 2018.02.07 23:00 1.03627000 1.03587000 1.03573000 1.03627000 1.03710441 0.00106702 387 1518046200 2018.02.07 23:30 1.03587000 1.03642000 1.03572000 1.03667000 1.03703923 0.00106279 506 1518048000 2018.02.08 00:00 1.03657000 1.03572000 1.03567000 1.03692000 1.03691359 0.00108206 255 1518049800 2018.02.08 00:30 1.03572000 1.03547000 1.03507000 1.03577000 1.03677610 0.00108893 486 1518051600 2018.02.08 01:00 1.03542000 1.03566000 1.03538000 1.03599000 1.03666981 0.00107867 710 1518053400 2018.02.08 01:30 1.03569000 1.03562000 1.03542000 1.03613000 1.03656982 0.00110174 1102 1518055200 2018.02.08 02:00 1.03562000 1.03583000 1.03526000 1.03629000 1.03649936 0.00109816 2118 1518057000 2018.02.08 02:30 1.03584000 1.03585000 1.03496000 1.03646000 1.03643752 0.00093865 2112 1518058800 2018.02.08 03:00 1.03587000 1.03622000 1.03522000 1.03629000 1.03641680 0.00071301 2147 1518060600 2018.02.08 03:30 1.03619000 1.03670000 1.03563000 1.03681000 1.03644378 0.00066701 2421 1518062400 2018.02.08 04:00 1.03669000 1.03651000 1.03600000 1.03673000 1.03645008 0.00057527 1832 1518064200 2018.02.08 04:30 1.03649000 1.03862000 1.03626000 1.03867000 1.03665674 0.00076870 1971 1518066000 2018.02.08 05:00 1.03863000 1.03739000 1.03713000 1.03863000 1.03672658 0.00080609 2098 1518067800 2018.02.08 05:30 1.03739000 1.03822000 1.03722000 1.03889000 1.03686881 0.00093423 1908 1518069600 2018.02.08 06:00 1.03822000 1.03712000 1.03707000 1.03882000 1.03689273 0.00092604 2230 1518071400 2018.02.08 06:30 1.03712000 1.03730000 1.03687000 1.03764000 1.03693152 0.00094282 2316 1518073200 2018.02.08 07:00 1.03731000 1.03797000 1.03707000 1.03827000 1.03703042 0.00100785 2107 1518075000 2018.02.08 07:30 1.03797000 1.03895000 1.03779000 1.03899000 1.03721324 0.00114370 1557 1518076800 2018.02.08 08:00 1.03895000 1.03858000 1.03852000 1.03959000 1.03734341 0.00122640 2320 1518078600 2018.02.08 08:30 1.03860000 1.03899000 1.03849000 1.03928000 1.03750022 0.00131314 2266 1518080400 2018.02.08 09:00 1.03894000 1.04006000 1.03886000 1.04085000 1.03774401 0.00146437 3872 1518082200 2018.02.08 09:30 1.04006000 1.04053000 1.03992000 1.04138000 1.03800934 0.00164806 3003 1518084000 2018.02.08 10:00 1.04053000 1.03902000 1.03892000 1.04088000 1.03810560 0.00161448 3084 1518085800 2018.02.08 10:30 1.03897000 1.03902000 1.03872000 1.03956000 1.03819268 0.00154204 2378 1518087600 2018.02.08 11:00 1.03902000 1.03816000 1.03768000 1.03926000 1.03818957 0.00143352 2494 1518089400 2018.02.08 11:30 1.03816000 1.03923000 1.03785000 1.03924000 1.03828866 0.00135044 1615 1518091200 2018.02.08 12:00 1.03927000 1.03884000 1.03827000 1.03927000 1.03834117 0.00124598 1515 1518093000 2018.02.08 12:30 1.03884000 1.03854000 1.03835000 1.03923000 1.03836010 0.00111630 2318 1518094800 2018.02.08 13:00 1.03855000 1.03812000 1.03784000 1.03863000 1.03833724 0.00101097 2118 1518096600 2018.02.08 13:30 1.03812000 1.03706000 1.03692000 1.03827000 1.03821560 0.00100123 2325 1518098400 2018.02.08 14:00 1.03706000 1.03661000 1.03607000 1.03742000 1.03806268 0.00103476 3882 1518100200 2018.02.08 14:30 1.03661000 1.03792000 1.03627000 1.03796000 1.03804909 0.00103202 2945 1518102000 2018.02.08 15:00 1.03796000 1.03827000 1.03727000 1.03855000 1.03807013 0.00101508 4179 1518103800 2018.02.08 15:30 1.03832000 1.03842000 1.03778000 1.03861000 1.03810345 0.00100606 4237 1518105600 2018.02.08 16:00 1.03842000 1.03891000 1.03812000 1.03933000 1.03818027 0.00096822 3948 1518107400 2018.02.08 16:30 1.03892000 1.03817000 1.03752000 1.03897000 1.03817929 0.00094841 5205 1518109200 2018.02.08 17:00 1.03817000 1.03709000 1.03707000 1.03854000 1.03807555 0.00101932 5498 1518111000 2018.02.08 17:30 1.03711000 1.03691000 1.03647000 1.03743000 1.03796454 0.00107612 5862 1518112800 2018.02.08 18:00 1.03691000 1.03626000 1.03570000 1.03725000 1.03780221 0.00119237 6437 1518114600 2018.02.08 18:30 1.03626000 1.03632000 1.03602000 1.03699000 1.03766104 0.00125923 4566 1518116400 2018.02.08 19:00 1.03632000 1.03626000 1.03574000 1.03660000 1.03752761 0.00122466 3974 1518118200 2018.02.08 19:30 1.03627000 1.03682000 1.03607000 1.03732000 1.03746022 0.00105595 4410 1518120000 2018.02.08 20:00 1.03682000 1.03702000 1.03650000 1.03756000 1.03741829 0.00101229 4373 1518121800 2018.02.08 20:30 1.03702000 1.03839000 1.03691000 1.03867000 1.03751084 0.00095204 3388 1518123600 2018.02.08 21:00 1.03838000 1.03757000 1.03740000 1.03842000 1.03751647 0.00094027 2455 1518125400 2018.02.08 21:30 1.03755000 1.03728000 1.03689000 1.03762000 1.03749395 0.00086117 2368 1518127200 2018.02.08 22:00 1.03727000 1.03687000 1.03642000 1.03771000 1.03743453 0.00081710 1509 1518129000 2018.02.08 22:30 1.03687000 1.03572000 1.03562000 1.03702000 1.03727124 0.00085796 1830 1518130800 2018.02.08 23:00 1.03572000 1.03663000 1.03572000 1.03684000 1.03721017 0.00084778 493 1518132600 2018.02.08 23:30 1.03662000 1.03577000 1.03567000 1.03702000 1.03707301 0.00090911 379 1518134400 2018.02.09 00:00 1.03552000 1.03627000 1.03497000 1.03632000 1.03699653 0.00092986 265 1518136200 2018.02.09 00:30 1.03622000 1.03512000 1.03490000 1.03622000 1.03681781 0.00101612 861 1518138000 2018.02.09 01:00 1.03512000 1.03657000 1.03477000 1.03687000 1.03679421 0.00096718 1113 1518139800 2018.02.09 01:30 1.03657000 1.03682000 1.03572000 1.03717000 1.03679667 0.00089616 1396 1518141600 2018.02.09 02:00 1.03682000 1.03628000 1.03602000 1.03691000 1.03674746 0.00076599 1735 1518143400 2018.02.09 02:30 1.03630000 1.03590000 1.03482000 1.03636000 1.03666675 0.00070932 2139 1518145200 2018.02.09 03:00 1.03588000 1.03724000 1.03587000 1.03814000 1.03672135 0.00072164 3005 1518147000 2018.02.09 03:30 1.03724000 1.03472000 1.03457000 1.03745000 1.03653074 0.00081729 3584 1518148800 2018.02.09 04:00 1.03472000 1.03585000 1.03382000 1.03587000 1.03646591 0.00082700 3571 1518150600 2018.02.09 04:30 1.03585000 1.03543000 1.03467000 1.03603000 1.03636725 0.00085934 2587 1518152400 2018.02.09 05:00 1.03544000 1.03617000 1.03529000 1.03650000 1.03634847 0.00086154 2323 1518154200 2018.02.09 05:30 1.03617000 1.03669000 1.03593000 1.03732000 1.03638099 0.00085654 2547 1518156000 2018.02.09 06:00 1.03670000 1.03716000 1.03626000 1.03725000 1.03645518 0.00086194 1506 1518157800 2018.02.09 06:30 1.03715000 1.03654000 1.03647000 1.03732000 1.03646326 0.00074713 847 1518159600 2018.02.09 07:00 1.03654000 1.03610000 1.03572000 1.03668000 1.03642867 0.00070032 1388 1518161400 2018.02.09 07:30 1.03610000 1.03636000 1.03589000 1.03670000 1.03642213 0.00067204 1420 1518163200 2018.02.09 08:00 1.03636000 1.03704000 1.03586000 1.03714000 1.03648097 0.00069862 1402 1518165000 2018.02.09 08:30 1.03703000 1.03799000 1.03694000 1.03806000 1.03662469 0.00079769 1920 1518166800 2018.02.09 09:00 1.03801000 1.03815000 1.03766000 1.03879000 1.03676996 0.00091463 3167 1518168600 2018.02.09 09:30 1.03813000 1.03717000 1.03692000 1.03813000 1.03680806 0.00090455 3175 1518170400 2018.02.09 10:00 1.03717000 1.03574000 1.03483000 1.03722000 1.03670634 0.00089369 3684 1518172200 2018.02.09 10:30 1.03574000 1.03664000 1.03550000 1.03665000 1.03670002 0.00081906 2332 1518174000 2018.02.09 11:00 1.03664000 1.03641000 1.03592000 1.03677000 1.03667240 0.00081550 1613 1518175800 2018.02.09 11:30 1.03642000 1.03657000 1.03604000 1.03692000 1.03666265 0.00081324 2400 1518177600 2018.02.09 12:00 1.03655000 1.03705000 1.03647000 1.03717000 1.03669954 0.00081946 1449 1518179400 2018.02.09 12:30 1.03707000 1.03657000 1.03649000 1.03745000 1.03668720 0.00079848 1670 1518181200 2018.02.09 13:00 1.03657000 1.03617000 1.03597000 1.03668000 1.03663794 0.00078881 1584 1518183000 2018.02.09 13:30 1.03619000 1.03677000 1.03592000 1.03677000 1.03665052 0.00066299 2371 1518184800 2018.02.09 14:00 1.03677000 1.03582000 1.03572000 1.03687000 1.03657142 0.00066674 2137 1518186600 2018.02.09 14:30 1.03582000 1.03688000 1.03562000 1.03710000 1.03660081 0.00061441 2646 1518188400 2018.02.09 15:00 1.03690000 1.03851000 1.03682000 1.03906000 1.03678264 0.00071070 3833 1518190200 2018.02.09 15:30 1.03853000 1.03952000 1.03781000 1.04003000 1.03704334 0.00092512 6056 1518192000 2018.02.09 16:00 1.03952000 1.03858000 1.03857000 1.03956000 1.03718969 0.00099942 2693 1518193800 2018.02.09 16:30 1.03859000 1.03897000 1.03792000 1.03949000 1.03735924 0.00108548 5253 1518195600 2018.02.09 17:00 1.03893000 1.03848000 1.03838000 1.03940000 1.03746598 0.00109194 4739 1518197400 2018.02.09 17:30 1.03850000 1.03718000 1.03708000 1.03884000 1.03743874 0.00106185 6509 1518199200 2018.02.09 18:00 1.03718000 1.03849000 1.03652000 1.03856000 1.03753886 0.00109363 5171 1518201000 2018.02.09 18:30 1.03850000 1.03842000 1.03837000 1.03933000 1.03762278 0.00111994 3845 1518202800 2018.02.09 19:00 1.03842000 1.03707000 1.03687000 1.03862000 1.03757014 0.00110894 4306 1518204600 2018.02.09 19:30 1.03707000 1.03677000 1.03622000 1.03764000 1.03749393 0.00110591 4098 1518206400 2018.02.09 20:00 1.03677000 1.03672000 1.03612000 1.03702000 1.03742022 0.00104294 3861 1518208200 2018.02.09 20:30 1.03670000 1.03662000 1.03572000 1.03714000 1.03734401 0.00104344 3021 1518210000 2018.02.09 21:00 1.03662000 1.03647000 1.03639000 1.03768000 1.03726077 0.00104714 2805 1518211800 2018.02.09 21:30 1.03652000 1.03627000 1.03602000 1.03694000 1.03716641 0.00107265 2107 1518213600 2018.02.09 22:00 1.03623000 1.03667000 1.03573000 1.03702000 1.03711914 0.00108701 2279 1518215400 2018.02.09 22:30 1.03667000 1.03712000 1.03662000 1.03792000 1.03711922 0.00108003 1486 1518217200 2018.02.09 23:00 1.03712000 1.03707000 1.03662000 1.03742000 1.03711453 0.00106037 467 1518219000 2018.02.09 23:30 1.03712000 1.03747000 1.03712000 1.03812000 1.03714839 0.00105017 385 1518393600 2018.02.12 00:00 1.03720000 1.03818000 1.03612000 1.03833000 1.03724663 0.00099702 191 1518395400 2018.02.12 00:30 1.03819000 1.03749000 1.03747000 1.03866000 1.03726981 0.00098706 408 1518397200 2018.02.12 01:00 1.03751000 1.03810000 1.03747000 1.03827000 1.03734888 0.00094264 917 1518399000 2018.02.12 01:30 1.03812000 1.03809000 1.03762000 1.03883000 1.03741946 0.00081386 667 1518400800 2018.02.12 02:00 1.03809000 1.03776000 1.03752000 1.03840000 1.03745189 0.00077367 1440 1518402600 2018.02.12 02:30 1.03777000 1.03792000 1.03752000 1.03842000 1.03749647 0.00070661 1561 1518404400 2018.02.12 03:00 1.03793000 1.03789000 1.03762000 1.03897000 1.03753395 0.00068424 2112 1518406200 2018.02.12 03:30 1.03790000 1.03821000 1.03759000 1.03864000 1.03759834 0.00070782 1721 1518408000 2018.02.12 04:00 1.03821000 1.03760000 1.03738000 1.03824000 1.03759850 0.00067921 1395 1518409800 2018.02.12 04:30 1.03761000 1.03813000 1.03731000 1.03836000 1.03764912 0.00068285 1389 1518411600 2018.02.12 05:00 1.03812000 1.03850000 1.03795000 1.03883000 1.03773015 0.00072398 1294 1518413400 2018.02.12 05:30 1.03852000 1.03863000 1.03827000 1.03885000 1.03781585 0.00074668 966 1518415200 2018.02.12 06:00 1.03864000 1.03838000 1.03822000 1.03906000 1.03786958 0.00073241 1320 1518417000 2018.02.12 06:30 1.03838000 1.03809000 1.03782000 1.03850000 1.03789057 0.00068429 771 1518418800 2018.02.12 07:00 1.03809000 1.03822000 1.03778000 1.03839000 1.03792195 0.00061653 959 1518420600 2018.02.12 07:30 1.03822000 1.03844000 1.03798000 1.03879000 1.03797129 0.00051174 975 1518422400 2018.02.12 08:00 1.03845000 1.03777000 1.03772000 1.03882000 1.03795212 0.00042297 1514 1518424200 2018.02.12 08:30 1.03777000 1.03724000 1.03723000 1.03809000 1.03788429 0.00041853 1562 1518426000 2018.02.12 09:00 1.03725000 1.03632000 1.03627000 1.03742000 1.03773531 0.00054557 1783 1518427800 2018.02.12 09:30 1.03632000 1.03607000 1.03589000 1.03667000 1.03757671 0.00070342 2152 1518429600 2018.02.12 10:00 1.03607000 1.03652000 1.03592000 1.03676000 1.03747607 0.00076234 1901 1518431400 2018.02.12 10:30 1.03654000 1.03679000 1.03587000 1.03710000 1.03741073 0.00080162 1950 1518433200 2018.02.12 11:00 1.03685000 1.03667000 1.03617000 1.03723000 1.03734019 0.00082868 2405 1518435000 2018.02.12 11:30 1.03668000 1.03697000 1.03662000 1.03744000 1.03730493 0.00082791 1321 1518436800 2018.02.12 12:00 1.03697000 1.03782000 1.03672000 1.03782000 1.03735399 0.00081297 1216 1518438600 2018.02.12 12:30 1.03782000 1.03817000 1.03777000 1.03825000 1.03743170 0.00080166 1058 1518440400 2018.02.12 13:00 1.03815000 1.03793000 1.03783000 1.03872000 1.03747916 0.00079285 1427 1518442200 2018.02.12 13:30 1.03794000 1.03864000 1.03785000 1.03872000 1.03758971 0.00080302 1455 1518444000 2018.02.12 14:00 1.03864000 1.03857000 1.03793000 1.03872000 1.03768308 0.00082597 1336 1518445800 2018.02.12 14:30 1.03854000 1.03874000 1.03797000 1.03897000 1.03778373 0.00085439 1365 1518447600 2018.02.12 15:00 1.03875000 1.03852000 1.03837000 1.03906000 1.03785386 0.00086290 1647 1518449400 2018.02.12 15:30 1.03852000 1.03842000 1.03802000 1.03884000 1.03790777 0.00086512 2015 1518451200 2018.02.12 16:00 1.03844000 1.03837000 1.03792000 1.03867000 1.03795180 0.00087576 2244 1518453000 2018.02.12 16:30 1.03837000 1.03893000 1.03827000 1.03939000 1.03804496 0.00092683 4144 1518454800 2018.02.12 17:00 1.03893000 1.03785000 1.03748000 1.03920000 1.03802639 0.00092104 4335 1518456600 2018.02.12 17:30 1.03782000 1.03662000 1.03657000 1.03785000 1.03789245 0.00092457 5398 1518458400 2018.02.12 18:00 1.03662000 1.03730000 1.03642000 1.03758000 1.03783602 0.00091891 3872 1518460200 2018.02.12 18:30 1.03730000 1.03777000 1.03701000 1.03789000 1.03782974 0.00090805 2810 1518462000 2018.02.12 19:00 1.03777000 1.03797000 1.03747000 1.03832000 1.03784310 0.00084520 1580 1518463800 2018.02.12 19:30 1.03798000 1.03830000 1.03778000 1.03844000 1.03788661 0.00075463 1341 1518465600 2018.02.12 20:00 1.03831000 1.03869000 1.03817000 1.03869000 1.03796312 0.00071007 1156 1518467400 2018.02.12 20:30 1.03877000 1.03857000 1.03827000 1.03893000 1.03802092 0.00066943 908 1518469200 2018.02.12 21:00 1.03859000 1.03823000 1.03802000 1.03862000 1.03804083 0.00059630 739 1518471000 2018.02.12 21:30 1.03824000 1.03842000 1.03822000 1.03877000 1.03807694 0.00054392 646 1518472800 2018.02.12 22:00 1.03842000 1.03916000 1.03837000 1.03951000 1.03818009 0.00056954 792 1518474600 2018.02.12 22:30 1.03917000 1.03892000 1.03857000 1.03930000 1.03825056 0.00058342 953 1518476400 2018.02.12 23:00 1.03890000 1.03952000 1.03882000 1.03987000 1.03837146 0.00063263 345 1518478200 2018.02.12 23:30 1.03952000 1.03992000 1.03927000 1.04017000 1.03851894 0.00071986 274 1518480000 2018.02.13 00:00 1.03982000 1.03952000 1.03937000 1.04007000 1.03861428 0.00076377 132 1518481800 2018.02.13 00:30 1.03952000 1.03977000 1.03932000 1.03982000 1.03872435 0.00082349 181 1518483600 2018.02.13 01:00 1.03977000 1.03971000 1.03957000 1.04022000 1.03881822 0.00087015 794 1518485400 2018.02.13 01:30 1.03968000 1.03946000 1.03915000 1.03990000 1.03887934 0.00089114 878 1518487200 2018.02.13 02:00 1.03947000 1.03942000 1.03896000 1.03959000 1.03893083 0.00090368 1493 1518489000 2018.02.13 02:30 1.03942000 1.04042000 1.03942000 1.04057000 1.03907266 0.00099562 1744 1518490800 2018.02.13 03:00 1.04042000 1.04057000 1.03997000 1.04107000 1.03921526 0.00104618 1744 1518492600 2018.02.13 03:30 1.04057000 1.04077000 1.04050000 1.04127000 1.03936333 0.00096362 1713 1518494400 2018.02.13 04:00 1.04077000 1.04117000 1.04042000 1.04132000 1.03953540 0.00096202 1467 1518496200 2018.02.13 04:30 1.04115000 1.04118000 1.04054000 1.04134000 1.03969202 0.00097230 1322 1518498000 2018.02.13 05:00 1.04118000 1.04172000 1.04099000 1.04185000 1.03988517 0.00102361 1727 1518499800 2018.02.13 05:30 1.04171000 1.04111000 1.04067000 1.04180000 1.04000182 0.00101376 1178 1518501600 2018.02.13 06:00 1.04108000 1.04048000 1.04042000 1.04142000 1.04004736 0.00098197 1177 1518503400 2018.02.13 06:30 1.04052000 1.04047000 1.03977000 1.04074000 1.04008761 0.00093260 1361 1518505200 2018.02.13 07:00 1.04047000 1.04032000 1.04032000 1.04097000 1.04010974 0.00083653 1455 1518507000 2018.02.13 07:30 1.04032000 1.03992000 1.03977000 1.04059000 1.04009167 0.00074937 1366 1518508800 2018.02.13 08:00 1.03992000 1.04032000 1.03962000 1.04033000 1.04011342 0.00071765 2041 1518510600 2018.02.13 08:30 1.04030000 1.04041000 1.03967000 1.04051000 1.04014166 0.00066179 1449 1518512400 2018.02.13 09:00 1.04037000 1.03952000 1.03937000 1.04062000 1.04008246 0.00067918 2074 1518514200 2018.02.13 09:30 1.03953000 1.04017000 1.03917000 1.04065000 1.04009079 0.00067559 3734 1518516000 2018.02.13 10:00 1.04017000 1.04022000 1.03937000 1.04051000 1.04010310 0.00065923 3063 1518517800 2018.02.13 10:30 1.04023000 1.04057000 1.04012000 1.04112000 1.04014757 0.00064484 2717 1518519600 2018.02.13 11:00 1.04058000 1.04006000 1.03991000 1.04110000 1.04013923 0.00064121 1623 1518521400 2018.02.13 11:30 1.04013000 1.03970000 1.03947000 1.04026000 1.04009740 0.00065074 1619 1518523200 2018.02.13 12:00 1.03971000 1.03969000 1.03958000 1.04030000 1.04005860 0.00066096 1336 1518525000 2018.02.13 12:30 1.03969000 1.03978000 1.03912000 1.04000000 1.04003206 0.00067338 1650 1518526800 2018.02.13 13:00 1.03978000 1.03932000 1.03917000 1.04003000 1.03996425 0.00071510 1179 1518528600 2018.02.13 13:30 1.03931000 1.03882000 1.03848000 1.03944000 1.03985527 0.00078612 1075 1518530400 2018.02.13 14:00 1.03882000 1.03942000 1.03877000 1.03947000 1.03981382 0.00075367 1147 1518532200 2018.02.13 14:30 1.03943000 1.03927000 1.03912000 1.03971000 1.03976202 0.00071981 1148 1518534000 2018.02.13 15:00 1.03923000 1.03797000 1.03757000 1.03923000 1.03959136 0.00074524 2034 1518535800 2018.02.13 15:30 1.03797000 1.03767000 1.03767000 1.03810000 1.03940837 0.00083650 1571 1518537600 2018.02.13 16:00 1.03763000 1.03654000 1.03612000 1.03770000 1.03913519 0.00108754 2518 1518539400 2018.02.13 16:30 1.03652000 1.03649000 1.03566000 1.03672000 1.03888327 0.00126275 3345 1518541200 2018.02.13 17:00 1.03649000 1.03839000 1.03649000 1.03862000 1.03883629 0.00123961 2893 1518543000 2018.02.13 17:30 1.03839000 1.03919000 1.03794000 1.03942000 1.03886998 0.00120931 3384 1518544800 2018.02.13 18:00 1.03920000 1.03843000 1.03840000 1.03923000 1.03882807 0.00117748 2436 1518546600 2018.02.13 18:30 1.03843000 1.03872000 1.03823000 1.03890000 1.03881778 0.00112494 1842 1518548400 2018.02.13 19:00 1.03874000 1.03877000 1.03867000 1.03912000 1.03881323 0.00111457 1076 1518550200 2018.02.13 19:30 1.03877000 1.03852000 1.03837000 1.03882000 1.03878530 0.00107651 783 1518552000 2018.02.13 20:00 1.03852000 1.03862000 1.03852000 1.03892000 1.03876956 0.00102856 1057 1518553800 2018.02.13 20:30 1.03862000 1.03857000 1.03848000 1.03914000 1.03875056 0.00094628 1187 1518555600 2018.02.13 21:00 1.03858000 1.03867000 1.03852000 1.03897000 1.03874288 0.00089901 824 1518557400 2018.02.13 21:30 1.03867000 1.03872000 1.03842000 1.03892000 1.03874070 0.00087277 748 1518559200 2018.02.13 22:00 1.03873000 1.03927000 1.03862000 1.03942000 1.03879111 0.00086700 607 1518561000 2018.02.13 22:30 1.03923000 1.03942000 1.03907000 1.03952000 1.03885101 0.00086965 457 1518562800 2018.02.13 23:00 1.03937000 1.03931000 1.03914000 1.03952000 1.03889472 0.00088601 198 1518564600 2018.02.13 23:30 1.03928000 1.03923000 1.03902000 1.03955000 1.03892665 0.00090155 282 1518566400 2018.02.14 00:00 1.03927000 1.03922000 1.03892000 1.03952000 1.03895459 0.00090927 192 1518568200 2018.02.14 00:30 1.03932000 1.03919000 1.03876000 1.03942000 1.03897701 0.00091838 248 1518570000 2018.02.14 01:00 1.03917000 1.03957000 1.03917000 1.03966000 1.03903349 0.00092368 634 1518571800 2018.02.14 01:30 1.03957000 1.03982000 1.03923000 1.03987000 1.03910839 0.00091749 361 1518573600 2018.02.14 02:00 1.03982000 1.03907000 1.03907000 1.03997000 1.03910474 0.00071430 1488 1518575400 2018.02.14 02:30 1.03907000 1.03903000 1.03857000 1.03941000 1.03909762 0.00040869 1317 1518577200 2018.02.14 03:00 1.03904000 1.03870000 1.03827000 1.03914000 1.03905975 0.00037959 2051 1518579000 2018.02.14 03:30 1.03872000 1.03847000 1.03842000 1.03929000 1.03900358 0.00039148 1501 1518580800 2018.02.14 04:00 1.03847000 1.03890000 1.03787000 1.03900000 1.03899372 0.00037035 2559 1518582600 2018.02.14 04:30 1.03889000 1.03996000 1.03880000 1.04001000 1.03908574 0.00042182 2760 1518584400 2018.02.14 05:00 1.03994000 1.03974000 1.03922000 1.04013000 1.03914805 0.00044324 3176 1518586200 2018.02.14 05:30 1.03972000 1.03972000 1.03942000 1.04009000 1.03920253 0.00044131 2426 1518588000 2018.02.14 06:00 1.03971000 1.03887000 1.03873000 1.03971000 1.03917086 0.00042711 2268 1518589800 2018.02.14 06:30 1.03888000 1.03847000 1.03824000 1.03900000 1.03910411 0.00043925 2100 1518591600 2018.02.14 07:00 1.03848000 1.03830000 1.03817000 1.03882000 1.03902753 0.00047811 1507 1518593400 2018.02.14 07:30 1.03830000 1.03841000 1.03822000 1.03892000 1.03896871 0.00050877 1557 1518595200 2018.02.14 08:00 1.03841000 1.03914000 1.03835000 1.03941000 1.03898503 0.00050088 1684 1518597000 2018.02.14 08:30 1.03914000 1.03856000 1.03817000 1.03919000 1.03894455 0.00051000 1938 1518598800 2018.02.14 09:00 1.03856000 1.03878000 1.03844000 1.03908000 1.03892888 0.00050849 1645 1518600600 2018.02.14 09:30 1.03881000 1.03842000 1.03827000 1.03915000 1.03888041 0.00052713 2701 1518602400 2018.02.14 10:00 1.03839000 1.03837000 1.03807000 1.03898000 1.03883180 0.00054464 2061 1518604200 2018.02.14 10:30 1.03837000 1.03875000 1.03762000 1.03892000 1.03882401 0.00054083 1494 1518606000 2018.02.14 11:00 1.03875000 1.03838000 1.03817000 1.03875000 1.03878172 0.00053118 1385 1518607800 2018.02.14 11:30 1.03839000 1.03795000 1.03769000 1.03839000 1.03870251 0.00052147 1173 1518609600 2018.02.14 12:00 1.03797000 1.03792000 1.03762000 1.03822000 1.03862799 0.00055429 1022 1518611400 2018.02.14 12:30 1.03797000 1.03832000 1.03772000 1.03837000 1.03859866 0.00055620 1060 1518613200 2018.02.14 13:00 1.03832000 1.03757000 1.03752000 1.03835000 1.03850069 0.00061759 1101 1518615000 2018.02.14 13:30 1.03759000 1.03727000 1.03717000 1.03767000 1.03838348 0.00070126 1026 1518616800 2018.02.14 14:00 1.03727000 1.03752000 1.03717000 1.03774000 1.03830124 0.00073830 903 1518618600 2018.02.14 14:30 1.03753000 1.03767000 1.03728000 1.03788000 1.03824113 0.00066612 1039 1518620400 2018.02.14 15:00 1.03763000 1.03521000 1.03520000 1.03772000 1.03795245 0.00091587 2033 1518622200 2018.02.14 15:30 1.03521000 1.03131000 1.02957000 1.03607000 1.03731983 0.00174493 8818 1518624000 2018.02.14 16:00 1.03131000 1.03212000 1.03082000 1.03296000 1.03682461 0.00215011 5959 1518625800 2018.02.14 16:30 1.03202000 1.03264000 1.03202000 1.03398000 1.03642608 0.00240121 6335 1518627600 2018.02.14 17:00 1.03267000 1.03642000 1.03261000 1.03762000 1.03642550 0.00236452 8877 1518629400 2018.02.14 17:30 1.03642000 1.03796000 1.03642000 1.03956000 1.03657164 0.00231541 8271 1518631200 2018.02.14 18:00 1.03797000 1.03772000 1.03717000 1.03846000 1.03668101 0.00224231 5147 1518633000 2018.02.14 18:30 1.03767000 1.03717000 1.03717000 1.03827000 1.03672758 0.00220173 3991 1518634800 2018.02.14 19:00 1.03717000 1.03827000 1.03717000 1.03835000 1.03687448 0.00217765 2915 1518636600 2018.02.14 19:30 1.03826000 1.03897000 1.03817000 1.03927000 1.03707405 0.00220946 2241 1518638400 2018.02.14 20:00 1.03897000 1.03998000 1.03887000 1.04046000 1.03735081 0.00231557 2779 1518640200 2018.02.14 20:30 1.03999000 1.04007000 1.03977000 1.04037000 1.03760978 0.00242303 2086 1518642000 2018.02.14 21:00 1.04007000 1.03990000 1.03980000 1.04057000 1.03782789 0.00252478 1814 1518643800 2018.02.14 21:30 1.03992000 1.04072000 1.03972000 1.04095000 1.03810333 0.00268209 1794 1518645600 2018.02.14 22:00 1.04073000 1.04134000 1.04057000 1.04164000 1.03841159 0.00287049 1074 1518647400 2018.02.14 22:30 1.04134000 1.04227000 1.04122000 1.04227000 1.03877905 0.00311633 1453 1518649200 2018.02.14 23:00 1.04231000 1.04237000 1.04203000 1.04262000 1.03912105 0.00332250 450 1518651000 2018.02.14 23:30 1.04237000 1.04132000 1.04117000 1.04242000 1.03933047 0.00340631 340 1518652800 2018.02.15 00:00 1.04127000 1.04152000 1.04112000 1.04192000 1.03953900 0.00348911 138 1518654600 2018.02.15 00:30 1.04162000 1.04097000 1.03985000 1.04167000 1.03967529 0.00352523 243 1518656400 2018.02.15 01:00 1.04097000 1.04028000 1.04015000 1.04127000 1.03973288 0.00340120 1508 1518658200 2018.02.15 01:30 1.04028000 1.04147000 1.04025000 1.04170000 1.03989832 0.00289553 1038 1518660000 2018.02.15 02:00 1.04144000 1.04106000 1.04106000 1.04246000 1.04000895 0.00234523 2132 1518661800 2018.02.15 02:30 1.04097000 1.04200000 1.03881000 1.04251000 1.04019858 0.00172882 3706 1518663600 2018.02.15 03:00 1.04200000 1.04305000 1.04174000 1.04349000 1.04047014 0.00162317 3019 1518665400 2018.02.15 03:30 1.04306000 1.04257000 1.04242000 1.04344000 1.04067013 0.00158360 2881 1518667200 2018.02.15 04:00 1.04255000 1.04199000 1.04182000 1.04255000 1.04079583 0.00145830 1501 1518669000 2018.02.15 04:30 1.04199000 1.04139000 1.04107000 1.04230000 1.04085242 0.00120769 2119 1518670800 2018.02.15 05:00 1.04139000 1.04122000 1.04083000 1.04193000 1.04088743 0.00105219 1996 1518672600 2018.02.15 05:30 1.04126000 1.04167000 1.04102000 1.04175000 1.04096196 0.00094304 1238 1518674400 2018.02.15 06:00 1.04167000 1.04284000 1.04148000 1.04292000 1.04114082 0.00092554 1541 1518676200 2018.02.15 06:30 1.04282000 1.04147000 1.04142000 1.04282000 1.04117217 0.00088245 1252 1518678000 2018.02.15 07:00 1.04147000 1.04152000 1.04129000 1.04184000 1.04120530 0.00082046 1175 1518679800 2018.02.15 07:30 1.04149000 1.04174000 1.04127000 1.04214000 1.04125622 0.00079220 1079 1518681600 2018.02.15 08:00 1.04172000 1.04222000 1.04172000 1.04264000 1.04134801 0.00076941 1829 1518683400 2018.02.15 08:30 1.04222000 1.04269000 1.04217000 1.04313000 1.04147582 0.00074062 1608 1518685200 2018.02.15 09:00 1.04271000 1.04342000 1.04267000 1.04412000 1.04166098 0.00077729 3752 1518687000 2018.02.15 09:30 1.04342000 1.04399000 1.04336000 1.04407000 1.04188279 0.00088814 4564 1518688800 2018.02.15 10:00 1.04401000 1.04437000 1.04356000 1.04459000 1.04211967 0.00102293 3670 1518690600 2018.02.15 10:30 1.04439000 1.04382000 1.04352000 1.04460000 1.04228160 0.00105472 2414 1518692400 2018.02.15 11:00 1.04380000 1.04323000 1.04322000 1.04384000 1.04237193 0.00097277 1674 1518694200 2018.02.15 11:30 1.04327000 1.04302000 1.04267000 1.04343000 1.04243365 0.00095867 1597 1518696000 2018.02.15 12:00 1.04302000 1.04290000 1.04247000 1.04307000 1.04247806 0.00090922 1303 1518697800 2018.02.15 12:30 1.04288000 1.04203000 1.04202000 1.04296000 1.04243539 0.00091318 1501 1518699600 2018.02.15 13:00 1.04204000 1.04032000 1.04027000 1.04227000 1.04223392 0.00103612 1859 1518701400 2018.02.15 13:30 1.04027000 1.04032000 1.03992000 1.04080000 1.04205165 0.00114519 2419 1518703200 2018.02.15 14:00 1.04032000 1.03980000 1.03942000 1.04054000 1.04183720 0.00129381 2010 1518705000 2018.02.15 14:30 1.03981000 1.03967000 1.03922000 1.04000000 1.04163080 0.00143361 1904 1518706800 2018.02.15 15:00 1.03967000 1.03851000 1.03851000 1.04004000 1.04133358 0.00168173 2228 1518708600 2018.02.15 15:30 1.03851000 1.03927000 1.03826000 1.03990000 1.04113705 0.00181108 2463 1518710400 2018.02.15 16:00 1.03927000 1.03957000 1.03897000 1.03986000 1.04098781 0.00185643 2336 1518712200 2018.02.15 16:30 1.03957000 1.03989000 1.03902000 1.04048000 1.04088326 0.00190710 3525 1518714000 2018.02.15 17:00 1.03990000 1.03857000 1.03797000 1.04021000 1.04066295 0.00204702 5475 1518715800 2018.02.15 17:30 1.03856000 1.03597000 1.03597000 1.03864000 1.04021600 0.00242787 5655 1518717600 2018.02.15 18:00 1.03597000 1.03657000 1.03555000 1.03673000 1.03986876 0.00263658 4529 1518719400 2018.02.15 18:30 1.03657000 1.03718000 1.03642000 1.03722000 1.03961269 0.00271402 2518 1518721200 2018.02.15 19:00 1.03719000 1.03669000 1.03632000 1.03735000 1.03933434 0.00274221 2275 1518723000 2018.02.15 19:30 1.03668000 1.03768000 1.03668000 1.03784000 1.03917678 0.00260722 1617 1518724800 2018.02.15 20:00 1.03768000 1.03767000 1.03752000 1.03810000 1.03903328 0.00239049 1589 1518726600 2018.02.15 20:30 1.03768000 1.03792000 1.03739000 1.03797000 1.03892725 0.00216953 1175 1518728400 2018.02.15 21:00 1.03792000 1.03877000 1.03777000 1.03877000 1.03891228 0.00194635 834 1518730200 2018.02.15 21:30 1.03878000 1.03868000 1.03833000 1.03887000 1.03889015 0.00171675 1045 1518732000 2018.02.15 22:00 1.03870000 1.03907000 1.03849000 1.03920000 1.03890728 0.00146678 650 1518733800 2018.02.15 22:30 1.03907000 1.03916000 1.03867000 1.03927000 1.03893135 0.00129776 664 1518735600 2018.02.15 23:00 1.03916000 1.03914000 1.03888000 1.03932000 1.03895122 0.00126778 306 1518737400 2018.02.15 23:30 1.03907000 1.03987000 1.03903000 1.03987000 1.03903872 0.00128276 280 1518739200 2018.02.16 00:00 1.03997000 1.03917000 1.03853000 1.04002000 1.03905123 0.00127758 129 1518741000 2018.02.16 00:30 1.03912000 1.03927000 1.03892000 1.03982000 1.03907206 0.00128131 439 1518742800 2018.02.16 01:00 1.03933000 1.03918000 1.03897000 1.03972000 1.03908234 0.00128029 484 1518744600 2018.02.16 01:30 1.03918000 1.03917000 1.03909000 1.03987000 1.03909069 0.00128383 629 1518746400 2018.02.16 02:00 1.03912000 1.03917000 1.03890000 1.03954000 1.03909824 0.00128333 1032 1518748200 2018.02.16 02:30 1.03917000 1.03902000 1.03882000 1.03941000 1.03909079 0.00126708 805 1518750000 2018.02.16 03:00 1.03897000 1.03869000 1.03856000 1.03920000 1.03905262 0.00124453 913 1518751800 2018.02.16 03:30 1.03872000 1.03902000 1.03822000 1.03912000 1.03904951 0.00103474 878 1518753600 2018.02.16 04:00 1.03903000 1.03962000 1.03867000 1.03962000 1.03910385 0.00090539 1322 1518755400 2018.02.16 04:30 1.03962000 1.03989000 1.03917000 1.03998000 1.03917872 0.00084280 1713 1518757200 2018.02.16 05:00 1.03991000 1.03947000 1.03917000 1.03992000 1.03920646 0.00064543 925 1518759000 2018.02.16 05:30 1.03947000 1.04002000 1.03942000 1.04012000 1.03928394 0.00059657 809 1518760800 2018.02.16 06:00 1.04007000 1.04055000 1.03977000 1.04063000 1.03940452 0.00057475 2198 1518762600 2018.02.16 06:30 1.04053000 1.04087000 1.04007000 1.04087000 1.03954409 0.00059251 1094 1518764400 2018.02.16 07:00 1.04087000 1.04117000 1.04062000 1.04135000 1.03969894 0.00069844 916 1518766200 2018.02.16 07:30 1.04113000 1.04132000 1.04077000 1.04155000 1.03985332 0.00078020 1184 1518768000 2018.02.16 08:00 1.04132000 1.04197000 1.04102000 1.04212000 1.04005491 0.00093243 965 1518769800 2018.02.16 08:30 1.04194000 1.04172000 1.04172000 1.04235000 1.04021349 0.00101859 728 1518771600 2018.02.16 09:00 1.04172000 1.04162000 1.04127000 1.04214000 1.04034744 0.00106935 1400 1518773400 2018.02.16 09:30 1.04164000 1.04257000 1.04159000 1.04302000 1.04055912 0.00122366 1689 1518775200 2018.02.16 10:00 1.04259000 1.04367000 1.04252000 1.04397000 1.04085539 0.00143784 1677 1518777000 2018.02.16 10:30 1.04367000 1.04342000 1.04342000 1.04407000 1.04109964 0.00156583 1258 1518778800 2018.02.16 11:00 1.04347000 1.04276000 1.04262000 1.04350000 1.04125777 0.00159052 1078 1518780600 2018.02.16 11:30 1.04276000 1.04312000 1.04247000 1.04382000 1.04143512 0.00161683 1279 1518782400 2018.02.16 12:00 1.04314000 1.04302000 1.04272000 1.04332000 1.04158606 0.00160759 1187 1518784200 2018.02.16 12:30 1.04302000 1.04187000 1.04172000 1.04302000 1.04161311 0.00150810 1345 1518786000 2018.02.16 13:00 1.04187000 1.04187000 1.04147000 1.04222000 1.04163757 0.00136298 1281 1518787800 2018.02.16 13:30 1.04182000 1.04099000 1.04082000 1.04182000 1.04157590 0.00123783 1116 1518789600 2018.02.16 14:00 1.04098000 1.04142000 1.04077000 1.04165000 1.04156105 0.00115976 1658 1518791400 2018.02.16 14:30 1.04142000 1.04143000 1.04102000 1.04167000 1.04154857 0.00110044 1462 1518793200 2018.02.16 15:00 1.04142000 1.04050000 1.04037000 1.04144000 1.04144871 0.00105305 1818 1518795000 2018.02.16 15:30 1.04040000 1.03907000 1.03907000 1.04066000 1.04122216 0.00121492 2884 1518796800 2018.02.16 16:00 1.03907000 1.03822000 1.03817000 1.03947000 1.04093624 0.00148965 2689 1518798600 2018.02.16 16:30 1.03827000 1.03788000 1.03777000 1.03861000 1.04064517 0.00175710 3954 1518800400 2018.02.16 17:00 1.03791000 1.03843000 1.03693000 1.03856000 1.04043420 0.00191263 3593 1518802200 2018.02.16 17:30 1.03846000 1.03852000 1.03832000 1.03897000 1.04025190 0.00202876 3240 1518804000 2018.02.16 18:00 1.03852000 1.03908000 1.03832000 1.03960000 1.04014029 0.00205659 3187 1518805800 2018.02.16 18:30 1.03909000 1.03840000 1.03837000 1.03933000 1.03997455 0.00212913 1932 1518807600 2018.02.16 19:00 1.03840000 1.03847000 1.03802000 1.03852000 1.03983126 0.00217936 1188 1518809400 2018.02.16 19:30 1.03852000 1.03819000 1.03797000 1.03867000 1.03967495 0.00217897 924 1518811200 2018.02.16 20:00 1.03822000 1.03767000 1.03757000 1.03831000 1.03948400 0.00209622 1114 1518813000 2018.02.16 20:30 1.03767000 1.03700000 1.03677000 1.03787000 1.03924743 0.00204419 1521 1518814800 2018.02.16 21:00 1.03699000 1.03692000 1.03632000 1.03707000 1.03902577 0.00200989 1954 1518816600 2018.02.16 21:30 1.03692000 1.03704000 1.03662000 1.03712000 1.03883665 0.00188095 1139 1518818400 2018.02.16 22:00 1.03706000 1.03747000 1.03672000 1.03757000 1.03870649 0.00167974 912 1518820200 2018.02.16 22:30 1.03747000 1.03722000 1.03712000 1.03772000 1.03856492 0.00157327 596 1518822000 2018.02.16 23:00 1.03722000 1.03772000 1.03722000 1.03797000 1.03848445 0.00140496 307 1518823800 2018.02.16 23:30 1.03772000 1.03767000 1.03722000 1.03782000 1.03840688 0.00129946 174 1518998400 2018.02.19 00:00 1.03657000 1.03727000 1.03657000 1.03727000 1.03829861 0.00112607 48 1519000200 2018.02.19 00:30 1.03737000 1.03697000 1.03672000 1.03747000 1.03817208 0.00089598 53 1519002000 2018.02.19 01:00 1.03694000 1.03779000 1.03694000 1.03794000 1.03813569 0.00071903 517 1519003800 2018.02.19 01:30 1.03776000 1.03784000 1.03769000 1.03811000 1.03810753 0.00067747 554 1519005600 2018.02.19 02:00 1.03785000 1.03791000 1.03757000 1.03840000 1.03808871 0.00066937 1817 1519007400 2018.02.19 02:30 1.03792000 1.03862000 1.03783000 1.03919000 1.03813931 0.00070054 1785 1519009200 2018.02.19 03:00 1.03862000 1.03882000 1.03819000 1.03922000 1.03820414 0.00074436 1583 1519011000 2018.02.19 03:30 1.03882000 1.03968000 1.03857000 1.03975000 1.03834470 0.00087565 1596 1519012800 2018.02.19 04:00 1.03968000 1.03971000 1.03905000 1.03982000 1.03847473 0.00098007 1098 1519014600 2018.02.19 04:30 1.03972000 1.03992000 1.03972000 1.04022000 1.03861237 0.00110259 628 1519016400 2018.02.19 05:00 1.03990000 1.03947000 1.03932000 1.03992000 1.03869405 0.00116225 646 1519018200 2018.02.19 05:30 1.03947000 1.03927000 1.03897000 1.03952000 1.03874890 0.00119290 727 1519020000 2018.02.19 06:00 1.03927000 1.03902000 1.03897000 1.03934000 1.03877472 0.00118289 841 1519021800 2018.02.19 06:30 1.03902000 1.03912000 1.03847000 1.03932000 1.03880761 0.00113217 1005 1519023600 2018.02.19 07:00 1.03910000 1.03922000 1.03892000 1.03944000 1.03884688 0.00107084 861 1519025400 2018.02.19 07:30 1.03917000 1.03867000 1.03852000 1.03917000 1.03883004 0.00098619 1152 1519027200 2018.02.19 08:00 1.03867000 1.03873000 1.03853000 1.03927000 1.03882051 0.00093542 1425 1519029000 2018.02.19 08:30 1.03877000 1.03852000 1.03839000 1.03906000 1.03879189 0.00085992 1170 1519030800 2018.02.19 09:00 1.03852000 1.03773000 1.03762000 1.03918000 1.03869076 0.00084220 1695 1519032600 2018.02.19 09:30 1.03775000 1.03836000 1.03747000 1.03836000 1.03865926 0.00081238 1233 1519034400 2018.02.19 10:00 1.03833000 1.03858000 1.03820000 1.03949000 1.03865171 0.00075128 1497 1519036200 2018.02.19 10:30 1.03862000 1.03882000 1.03817000 1.03915000 1.03866774 0.00064827 689 1519038000 2018.02.19 11:00 1.03882000 1.04004000 1.03877000 1.04007000 1.03879843 0.00065696 948 1519039800 2018.02.19 11:30 1.04004000 1.04018000 1.03992000 1.04038000 1.03893001 0.00066351 920 1519041600 2018.02.19 12:00 1.04017000 1.04022000 1.03997000 1.04051000 1.03905286 0.00066042 786 1519043400 2018.02.19 12:30 1.04022000 1.04047000 1.04002000 1.04057000 1.03918783 0.00070588 862 1519045200 2018.02.19 13:00 1.04049000 1.04017000 1.03992000 1.04062000 1.03928137 0.00072694 556 1519047000 2018.02.19 13:30 1.04017000 1.04033000 1.04012000 1.04061000 1.03938124 0.00075910 626 1519048800 2018.02.19 14:00 1.04035000 1.03977000 1.03977000 1.04050000 1.03941826 0.00076388 558 1519050600 2018.02.19 14:30 1.03977000 1.03952000 1.03932000 1.03982000 1.03942795 0.00075738 741 1519052400 2018.02.19 15:00 1.03957000 1.03912000 1.03907000 1.03962000 1.03939862 0.00075580 816 1519054200 2018.02.19 15:30 1.03912000 1.03837000 1.03822000 1.03934000 1.03930066 0.00077678 2167 1519056000 2018.02.19 16:00 1.03832000 1.03872000 1.03827000 1.03892000 1.03924536 0.00078223 965 1519057800 2018.02.19 16:30 1.03875000 1.03886000 1.03828000 1.03897000 1.03920866 0.00078614 1109 1519059600 2018.02.19 17:00 1.03887000 1.03857000 1.03832000 1.03912000 1.03914783 0.00079970 1197 1519061400 2018.02.19 17:30 1.03862000 1.03905000 1.03812000 1.03907000 1.03913852 0.00079358 1347 1519063200 2018.02.19 18:00 1.03907000 1.03902000 1.03882000 1.03932000 1.03912723 0.00079001 905 1519065000 2018.02.19 18:30 1.03907000 1.03942000 1.03892000 1.03957000 1.03915511 0.00077653 363 1519066800 2018.02.19 19:00 1.03942000 1.03897000 1.03892000 1.03942000 1.03913748 0.00071384 327 1519068600 2018.02.19 19:30 1.03897000 1.03867000 1.03851000 1.03897000 1.03909296 0.00071457 311 1519070400 2018.02.19 20:00 1.03872000 1.03902000 1.03816000 1.03942000 1.03908601 0.00070820 929 1519072200 2018.02.19 20:30 1.03897000 1.03902000 1.03893000 1.03932000 1.03907972 0.00070845 358 1519074000 2018.02.19 21:00 1.03897000 1.03907000 1.03887000 1.03927000 1.03907880 0.00067547 452 1519075800 2018.02.19 21:30 1.03907000 1.03927000 1.03882000 1.03952000 1.03909701 0.00062483 304 1519077600 2018.02.19 22:00 1.03927000 1.03902000 1.03887000 1.03927000 1.03908967 0.00057405 162 1519079400 2018.02.19 22:30 1.03897000 1.03892000 1.03887000 1.03902000 1.03907351 0.00048757 30 1519081200 2018.02.19 23:00 1.03892000 1.03884000 1.03843000 1.03919000 1.03905127 0.00042545 178 1519083000 2018.02.19 23:30 1.03882000 1.03867000 1.03847000 1.03894000 1.03901496 0.00032205 388 1519084800 2018.02.20 00:00 1.03867000 1.03952000 1.03850000 1.03962000 1.03906306 0.00030569 234 1519086600 2018.02.20 00:30 1.03947000 1.03907000 1.03882000 1.03972000 1.03906372 0.00028835 488 1519088400 2018.02.20 01:00 1.03904000 1.03937000 1.03864000 1.03961000 1.03909289 0.00030640 623 1519090200 2018.02.20 01:30 1.03942000 1.03932000 1.03889000 1.03951000 1.03911452 0.00027198 759 1519092000 2018.02.20 02:00 1.03931000 1.03963000 1.03923000 1.04004000 1.03916361 0.00029453 1686 1519093800 2018.02.20 02:30 1.03961000 1.03988000 1.03954000 1.04015000 1.03923184 0.00034490 1368 1519095600 2018.02.20 03:00 1.03988000 1.03886000 1.03852000 1.04036000 1.03919643 0.00031312 2731 1519097400 2018.02.20 03:30 1.03887000 1.03867000 1.03807000 1.03895000 1.03914629 0.00032376 2231 1519099200 2018.02.20 04:00 1.03867000 1.03942000 1.03852000 1.03967000 1.03917236 0.00033049 1609 1519101000 2018.02.20 04:30 1.03942000 1.03962000 1.03909000 1.04004000 1.03921499 0.00034731 1547 1519102800 2018.02.20 05:00 1.03957000 1.03983000 1.03907000 1.03989000 1.03927356 0.00037886 804 1519104600 2018.02.20 05:30 1.03983000 1.03982000 1.03926000 1.03996000 1.03932561 0.00038242 1390 1519106400 2018.02.20 06:00 1.03982000 1.04156000 1.03982000 1.04212000 1.03953841 0.00064654 2008 1519108200 2018.02.20 06:30 1.04157000 1.04212000 1.04157000 1.04269000 1.03978427 0.00089741 1801 1519110000 2018.02.20 07:00 1.04211000 1.04212000 1.04187000 1.04232000 1.04000672 0.00107240 1057 1519111800 2018.02.20 07:30 1.04211000 1.04266000 1.04199000 1.04279000 1.04025941 0.00127279 1655 1519113600 2018.02.20 08:00 1.04265000 1.04215000 1.04203000 1.04265000 1.04043947 0.00135898 2011 1519115400 2018.02.20 08:30 1.04216000 1.04274000 1.04214000 1.04300000 1.04065857 0.00146690 1503 1519117200 2018.02.20 09:00 1.04272000 1.04292000 1.04252000 1.04331000 1.04087394 0.00154951 1976 1519119000 2018.02.20 09:30 1.04293000 1.04273000 1.04204000 1.04330000 1.04105071 0.00156789 2686 1519120800 2018.02.20 10:00 1.04273000 1.04279000 1.04177000 1.04301000 1.04121636 0.00161704 2537 1519122600 2018.02.20 10:30 1.04278000 1.04303000 1.04252000 1.04374000 1.04138908 0.00163298 2431 1519124400 2018.02.20 11:00 1.04302000 1.04184000 1.04182000 1.04309000 1.04143203 0.00158142 2092 1519126200 2018.02.20 11:30 1.04186000 1.04102000 1.04082000 1.04198000 1.04139279 0.00150577 2225 1519128000 2018.02.20 12:00 1.04102000 1.03988000 1.03952000 1.04118000 1.04124871 0.00147876 2281 1519129800 2018.02.20 12:30 1.03991000 1.04048000 1.03967000 1.04057000 1.04117550 0.00145696 1456 1519131600 2018.02.20 13:00 1.04048000 1.04084000 1.03995000 1.04096000 1.04114355 0.00136749 1547 1519133400 2018.02.20 13:30 1.04087000 1.04181000 1.04067000 1.04193000 1.04120702 0.00124460 1584 1519135200 2018.02.20 14:00 1.04182000 1.04112000 1.04092000 1.04209000 1.04119873 0.00118133 1583 1519137000 2018.02.20 14:30 1.04112000 1.04082000 1.04082000 1.04130000 1.04116266 0.00114427 1235 1519138800 2018.02.20 15:00 1.04077000 1.03985000 1.03952000 1.04082000 1.04103765 0.00119810 1856 1519140600 2018.02.20 15:30 1.03985000 1.04014000 1.03978000 1.04077000 1.04095216 0.00122897 2988 1519142400 2018.02.20 16:00 1.04013000 1.04082000 1.04004000 1.04137000 1.04093957 0.00122844 3738 1519144200 2018.02.20 16:30 1.04082000 1.04027000 1.04022000 1.04108000 1.04087580 0.00123998 4095 1519146000 2018.02.20 17:00 1.04027000 1.04062000 1.04002000 1.04095000 1.04085144 0.00122100 3879 1519147800 2018.02.20 17:30 1.04060000 1.04129000 1.04025000 1.04132000 1.04089321 0.00113857 4287 1519149600 2018.02.20 18:00 1.04129000 1.04187000 1.04112000 1.04205000 1.04098624 0.00109081 3674 1519151400 2018.02.20 18:30 1.04187000 1.04160000 1.04148000 1.04225000 1.04104469 0.00101152 2746 1519153200 2018.02.20 19:00 1.04160000 1.04168000 1.04136000 1.04211000 1.04110520 0.00092160 1991 1519155000 2018.02.20 19:30 1.04172000 1.04127000 1.04121000 1.04177000 1.04112089 0.00084704 1413 1519156800 2018.02.20 20:00 1.04122000 1.04067000 1.04038000 1.04132000 1.04107795 0.00076404 1453 1519158600 2018.02.20 20:30 1.04065000 1.04054000 1.04027000 1.04082000 1.04102672 0.00062794 1197 1519160400 2018.02.20 21:00 1.04052000 1.03989000 1.03985000 1.04068000 1.04091846 0.00062743 911 1519162200 2018.02.20 21:30 1.03992000 1.03947000 1.03927000 1.04022000 1.04078051 0.00068530 1166 1519164000 2018.02.20 22:00 1.03950000 1.03967000 1.03930000 1.03985000 1.04067475 0.00070180 637 1519165800 2018.02.20 22:30 1.03967000 1.03957000 1.03942000 1.04002000 1.04056953 0.00075235 936 1519167600 2018.02.20 23:00 1.03957000 1.03952000 1.03944000 1.03982000 1.04046958 0.00079902 253 1519169400 2018.02.20 23:30 1.03952000 1.03997000 1.03952000 1.04007000 1.04042200 0.00075454 192 1519171200 2018.02.21 00:00 1.03867000 1.03947000 1.03835000 1.03967000 1.04033133 0.00077691 85 1519173000 2018.02.21 00:30 1.03947000 1.03947000 1.03932000 1.03987000 1.04024930 0.00080241 117 1519174800 2018.02.21 01:00 1.03937000 1.03967000 1.03935000 1.03975000 1.04019413 0.00081818 494 1519176600 2018.02.21 01:30 1.03967000 1.03945000 1.03933000 1.03969000 1.04012326 0.00085001 437 1519178400 2018.02.21 02:00 1.03943000 1.03982000 1.03942000 1.04021000 1.04009438 0.00084454 1278 1519180200 2018.02.21 02:30 1.03977000 1.03968000 1.03954000 1.04154000 1.04005491 0.00085725 2435 1519182000 2018.02.21 03:00 1.03968000 1.03864000 1.03822000 1.03982000 1.03992016 0.00093039 2122 1519183800 2018.02.21 03:30 1.03863000 1.03840000 1.03807000 1.03882000 1.03977538 0.00096750 1865 1519185600 2018.02.21 04:00 1.03840000 1.03817000 1.03807000 1.03874000 1.03962249 0.00094124 1591 1519187400 2018.02.21 04:30 1.03813000 1.03703000 1.03687000 1.03837000 1.03937558 0.00103805 2021 1519189200 2018.02.21 05:00 1.03702000 1.03733000 1.03688000 1.03735000 1.03918077 0.00103096 1619 1519191000 2018.02.21 05:30 1.03733000 1.03658000 1.03645000 1.03749000 1.03893308 0.00110869 1723 1519192800 2018.02.21 06:00 1.03658000 1.03652000 1.03607000 1.03666000 1.03870326 0.00119452 1466 1519194600 2018.02.21 06:30 1.03652000 1.03702000 1.03628000 1.03702000 1.03854295 0.00120249 1310 1519196400 2018.02.21 07:00 1.03704000 1.03688000 1.03653000 1.03722000 1.03838457 0.00124174 1387 1519198200 2018.02.21 07:30 1.03690000 1.03699000 1.03663000 1.03720000 1.03825176 0.00127537 1009 1519200000 2018.02.21 08:00 1.03699000 1.03709000 1.03681000 1.03733000 1.03814111 0.00127689 1377 1519201800 2018.02.21 08:30 1.03710000 1.03727000 1.03682000 1.03749000 1.03805815 0.00126135 1514 1519203600 2018.02.21 09:00 1.03727000 1.03682000 1.03677000 1.03770000 1.03794023 0.00126006 2041 1519205400 2018.02.21 09:30 1.03680000 1.03621000 1.03582000 1.03680000 1.03777545 0.00124649 2691 1519207200 2018.02.21 10:00 1.03618000 1.03707000 1.03592000 1.03734000 1.03770826 0.00120150 2329 1519209000 2018.02.21 10:30 1.03708000 1.03697000 1.03687000 1.03746000 1.03763795 0.00114748 1938 1519210800 2018.02.21 11:00 1.03697000 1.03755000 1.03672000 1.03786000 1.03762957 0.00105339 1487 1519212600 2018.02.21 11:30 1.03753000 1.03717000 1.03712000 1.03773000 1.03758581 0.00097037 1533 1519214400 2018.02.21 12:00 1.03717000 1.03745000 1.03682000 1.03752000 1.03757287 0.00082874 1078 1519216200 2018.02.21 12:30 1.03747000 1.03787000 1.03704000 1.03800000 1.03760117 0.00069873 953 1519218000 2018.02.21 13:00 1.03786000 1.03727000 1.03722000 1.03789000 1.03756963 0.00064371 1147 1519219800 2018.02.21 13:30 1.03725000 1.03666000 1.03663000 1.03739000 1.03748300 0.00058881 1107 1519221600 2018.02.21 14:00 1.03667000 1.03692000 1.03656000 1.03760000 1.03742938 0.00054187 2375 1519223400 2018.02.21 14:30 1.03693000 1.03639000 1.03612000 1.03702000 1.03733039 0.00051454 2067 1519225200 2018.02.21 15:00 1.03640000 1.03640000 1.03633000 1.03714000 1.03724178 0.00049936 2337 1519227000 2018.02.21 15:30 1.03640000 1.03582000 1.03572000 1.03682000 1.03710637 0.00050884 2154 1519228800 2018.02.21 16:00 1.03582000 1.03713000 1.03567000 1.03742000 1.03710862 0.00049241 3882 1519230600 2018.02.21 16:30 1.03713000 1.03537000 1.03532000 1.03725000 1.03694304 0.00058306 4746 1519232400 2018.02.21 17:00 1.03542000 1.03520000 1.03501000 1.03606000 1.03677704 0.00068222 4610 1519234200 2018.02.21 17:30 1.03521000 1.03550000 1.03500000 1.03605000 1.03665541 0.00073643 4848 1519236000 2018.02.21 18:00 1.03551000 1.03468000 1.03452000 1.03589000 1.03646728 0.00085865 3815 1519237800 2018.02.21 18:30 1.03463000 1.03432000 1.03407000 1.03487000 1.03626278 0.00098268 2633 1519239600 2018.02.21 19:00 1.03432000 1.03449000 1.03412000 1.03452000 1.03609394 0.00107507 1397 1519241400 2018.02.21 19:30 1.03447000 1.03453000 1.03442000 1.03502000 1.03594499 0.00115866 1510 1519243200 2018.02.21 20:00 1.03454000 1.03453000 1.03437000 1.03483000 1.03581023 0.00120092 950 1519245000 2018.02.21 20:30 1.03453000 1.03427000 1.03392000 1.03464000 1.03566354 0.00125049 1367 1519246800 2018.02.21 21:00 1.03432000 1.03597000 1.03362000 1.03755000 1.03569273 0.00117376 7932 1519248600 2018.02.21 21:30 1.03597000 1.03382000 1.03354000 1.03603000 1.03551438 0.00122020 5485 1519250400 2018.02.21 22:00 1.03382000 1.03395000 1.03267000 1.03425000 1.03536539 0.00120751 3897 1519252200 2018.02.21 22:30 1.03398000 1.03302000 1.03302000 1.03417000 1.03514202 0.00120229 1952 1519254000 2018.02.21 23:00 1.03297000 1.03317000 1.03277000 1.03337000 1.03495421 0.00119818 436 1519255800 2018.02.21 23:30 1.03317000 1.03282000 1.03277000 1.03367000 1.03475095 0.00124229 387 1519257600 2018.02.22 00:00 1.03277000 1.03242000 1.03227000 1.03302000 1.03452895 0.00126567 169 1519259400 2018.02.22 00:30 1.03242000 1.03267000 1.03197000 1.03284000 1.03435191 0.00127438 352 1519261200 2018.02.22 01:00 1.03264000 1.03298000 1.03259000 1.03337000 1.03422125 0.00123311 637 1519263000 2018.02.22 01:30 1.03302000 1.03247000 1.03225000 1.03308000 1.03405447 0.00124712 480 1519264800 2018.02.22 02:00 1.03248000 1.03352000 1.03237000 1.03372000 1.03400356 0.00104507 1706 1519266600 2018.02.22 02:30 1.03352000 1.03274000 1.03248000 1.03380000 1.03388322 0.00102811 1557 1519268400 2018.02.22 03:00 1.03277000 1.03208000 1.03202000 1.03312000 1.03371149 0.00104814 1834 1519270200 2018.02.22 03:30 1.03209000 1.03242000 1.03177000 1.03308000 1.03358849 0.00099793 2023 1519272000 2018.02.22 04:00 1.03242000 1.03257000 1.03212000 1.03286000 1.03349149 0.00098406 1388 1519273800 2018.02.22 04:30 1.03260000 1.03242000 1.03222000 1.03276000 1.03338944 0.00098568 1201 1519275600 2018.02.22 05:00 1.03238000 1.03292000 1.03237000 1.03319000 1.03334474 0.00095543 1067 1519277400 2018.02.22 05:30 1.03294000 1.03325000 1.03255000 1.03326000 1.03333571 0.00091680 715 1519279200 2018.02.22 06:00 1.03323000 1.03397000 1.03295000 1.03399000 1.03339612 0.00090150 958 1519281000 2018.02.22 06:30 1.03397000 1.03377000 1.03377000 1.03434000 1.03343173 0.00089469 1085 1519282800 2018.02.22 07:00 1.03377000 1.03372000 1.03362000 1.03399000 1.03345918 0.00071065 868 1519284600 2018.02.22 07:30 1.03369000 1.03412000 1.03363000 1.03451000 1.03352212 0.00075883 966 1519286400 2018.02.22 08:00 1.03413000 1.03452000 1.03413000 1.03473000 1.03361715 0.00084250 1046 1519288200 2018.02.22 08:30 1.03452000 1.03392000 1.03377000 1.03471000 1.03364600 0.00085198 1423 1519290000 2018.02.22 09:00 1.03392000 1.03339000 1.03307000 1.03392000 1.03362162 0.00083275 1801 1519291800 2018.02.22 09:30 1.03338000 1.03257000 1.03247000 1.03373000 1.03352146 0.00079157 1922 1519293600 2018.02.22 10:00 1.03257000 1.03377000 1.03217000 1.03384000 1.03354513 0.00076504 2201 1519295400 2018.02.22 10:30 1.03377000 1.03381000 1.03352000 1.03408000 1.03357036 0.00075247 2074 1519297200 2018.02.22 11:00 1.03382000 1.03396000 1.03357000 1.03414000 1.03360747 0.00076036 1709 1519299000 2018.02.22 11:30 1.03396000 1.03428000 1.03367000 1.03438000 1.03367152 0.00075402 1582 1519300800 2018.02.22 12:00 1.03432000 1.03384000 1.03357000 1.03432000 1.03368756 0.00076008 990 1519302600 2018.02.22 12:30 1.03383000 1.03334000 1.03317000 1.03409000 1.03365446 0.00072322 1129 1519304400 2018.02.22 13:00 1.03333000 1.03398000 1.03292000 1.03402000 1.03368547 0.00064285 1073 1519306200 2018.02.22 13:30 1.03397000 1.03415000 1.03374000 1.03417000 1.03372971 0.00059355 931 1519308000 2018.02.22 14:00 1.03416000 1.03407000 1.03367000 1.03454000 1.03376212 0.00054274 1428 1519309800 2018.02.22 14:30 1.03407000 1.03376000 1.03347000 1.03456000 1.03376191 0.00045222 3441 1519311600 2018.02.22 15:00 1.03376000 1.03381000 1.03357000 1.03452000 1.03376649 0.00041092 2418 1519313400 2018.02.22 15:30 1.03371000 1.03411000 1.03301000 1.03469000 1.03379921 0.00039684 4386 1519315200 2018.02.22 16:00 1.03413000 1.03444000 1.03375000 1.03463000 1.03386024 0.00041480 4012 1519317000 2018.02.22 16:30 1.03445000 1.03421000 1.03392000 1.03471000 1.03389355 0.00042071 4510 1519318800 2018.02.22 17:00 1.03424000 1.03542000 1.03400000 1.03559000 1.03403892 0.00053841 4728 1519320600 2018.02.22 17:30 1.03542000 1.03548000 1.03483000 1.03567000 1.03417617 0.00064150 3979 1519322400 2018.02.22 18:00 1.03549000 1.03586000 1.03547000 1.03635000 1.03433653 0.00077123 3291 1519324200 2018.02.22 18:30 1.03587000 1.03518000 1.03517000 1.03588000 1.03441686 0.00080911 2609 1519326000 2018.02.22 19:00 1.03517000 1.03507000 1.03472000 1.03529000 1.03447907 0.00080449 1696 1519327800 2018.02.22 19:30 1.03509000 1.03519000 1.03497000 1.03550000 1.03454678 0.00071230 2012 1519329600 2018.02.22 20:00 1.03517000 1.03512000 1.03482000 1.03532000 1.03460137 0.00071186 1854 1519331400 2018.02.22 20:30 1.03512000 1.03462000 1.03451000 1.03512000 1.03460314 0.00068980 1789 1519333200 2018.02.22 21:00 1.03462000 1.03487000 1.03442000 1.03504000 1.03462856 0.00068012 1488 1519335000 2018.02.22 21:30 1.03487000 1.03452000 1.03432000 1.03512000 1.03461822 0.00067498 1514 1519336800 2018.02.22 22:00 1.03452000 1.03427000 1.03422000 1.03473000 1.03458506 0.00065537 1184 1519338600 2018.02.22 22:30 1.03427000 1.03452000 1.03412000 1.03469000 1.03457886 0.00059401 1310 1519340400 2018.02.22 23:00 1.03452000 1.03427000 1.03427000 1.03482000 1.03454944 0.00058699 256 1519342200 2018.02.22 23:30 1.03427000 1.03472000 1.03422000 1.03482000 1.03456569 0.00057810 325 1519344000 2018.02.23 00:00 1.03477000 1.03482000 1.03452000 1.03487000 1.03458991 0.00056445 99 1519345800 2018.02.23 00:30 1.03482000 1.03392000 1.03362000 1.03482000 1.03452611 0.00057219 808 1519347600 2018.02.23 01:00 1.03387000 1.03397000 1.03377000 1.03432000 1.03447314 0.00058440 466 1519349400 2018.02.23 01:30 1.03402000 1.03413000 1.03372000 1.03457000 1.03444046 0.00059889 591 1519351200 2018.02.23 02:00 1.03412000 1.03394000 1.03372000 1.03442000 1.03439280 0.00063141 1066 1519353000 2018.02.23 02:30 1.03394000 1.03369000 1.03347000 1.03405000 1.03432587 0.00068154 1497 1519354800 2018.02.23 03:00 1.03366000 1.03238000 1.03223000 1.03369000 1.03414055 0.00083837 1740 1519356600 2018.02.23 03:30 1.03238000 1.03313000 1.03187000 1.03322000 1.03404430 0.00085161 1935 1519358400 2018.02.23 04:00 1.03315000 1.03330000 1.03292000 1.03345000 1.03397342 0.00079168 1565 1519360200 2018.02.23 04:30 1.03332000 1.03380000 1.03330000 1.03392000 1.03395690 0.00075076 1238 1519362000 2018.02.23 05:00 1.03379000 1.03366000 1.03329000 1.03412000 1.03392863 0.00071928 1698 1519363800 2018.02.23 05:30 1.03366000 1.03387000 1.03366000 1.03406000 1.03392304 0.00066307 855 1519365600 2018.02.23 06:00 1.03389000 1.03377000 1.03338000 1.03405000 1.03390847 0.00060984 1038 1519367400 2018.02.23 06:30 1.03377000 1.03414000 1.03372000 1.03439000 1.03393052 0.00058856 1320 1519369200 2018.02.23 07:00 1.03412000 1.03461000 1.03407000 1.03483000 1.03399523 0.00056942 1656 1519371000 2018.02.23 07:30 1.03463000 1.03490000 1.03463000 1.03507000 1.03408140 0.00059970 872 1519372800 2018.02.23 08:00 1.03489000 1.03488000 1.03467000 1.03519000 1.03415746 0.00063618 1342 1519374600 2018.02.23 08:30 1.03487000 1.03512000 1.03433000 1.03536000 1.03424913 0.00068731 1917 1519376400 2018.02.23 09:00 1.03508000 1.03482000 1.03469000 1.03535000 1.03430350 0.00071427 2013 1519378200 2018.02.23 09:30 1.03482000 1.03551000 1.03445000 1.03558000 1.03441840 0.00079380 1813 1519380000 2018.02.23 10:00 1.03552000 1.03552000 1.03522000 1.03580000 1.03452332 0.00086569 2713 1519381800 2018.02.23 10:30 1.03552000 1.03466000 1.03460000 1.03557000 1.03453633 0.00086082 1976 1519383600 2018.02.23 11:00 1.03468000 1.03391000 1.03382000 1.03473000 1.03447668 0.00084052 2133 1519385400 2018.02.23 11:30 1.03392000 1.03442000 1.03388000 1.03467000 1.03447128 0.00083527 1200 1519387200 2018.02.23 12:00 1.03442000 1.03402000 1.03387000 1.03452000 1.03442830 0.00082021 1479 1519389000 2018.02.23 12:30 1.03403000 1.03361000 1.03342000 1.03417000 1.03435037 0.00080604 1516 1519390800 2018.02.23 13:00 1.03360000 1.03311000 1.03281000 1.03374000 1.03423224 0.00072105 1970 1519392600 2018.02.23 13:30 1.03313000 1.03354000 1.03304000 1.03375000 1.03416631 0.00070066 1273 1519394400 2018.02.23 14:00 1.03355000 1.03453000 1.03346000 1.03459000 1.03420095 0.00067125 1690 1519396200 2018.02.23 14:30 1.03449000 1.03407000 1.03407000 1.03476000 1.03418848 0.00066847 1324 1519398000 2018.02.23 15:00 1.03407000 1.03328000 1.03327000 1.03438000 1.03410196 0.00070954 1536 1519399800 2018.02.23 15:30 1.03327000 1.03330000 1.03314000 1.03378000 1.03402558 0.00075290 2855 1519401600 2018.02.23 16:00 1.03332000 1.03227000 1.03227000 1.03345000 1.03385838 0.00089870 1931 1519403400 2018.02.23 16:30 1.03227000 1.03235000 1.03162000 1.03235000 1.03371473 0.00100682 3253 1519405200 2018.02.23 17:00 1.03235000 1.03297000 1.03217000 1.03313000 1.03364380 0.00102589 3337 1519407000 2018.02.23 17:30 1.03296000 1.03332000 1.03282000 1.03348000 1.03361296 0.00099963 3480 1519408800 2018.02.23 18:00 1.03334000 1.03327000 1.03227000 1.03349000 1.03358030 0.00097128 3772 1519410600 2018.02.23 18:30 1.03327000 1.03367000 1.03317000 1.03387000 1.03358884 0.00090634 2232 1519412400 2018.02.23 19:00 1.03370000 1.03337000 1.03297000 1.03372000 1.03356800 0.00086867 1481 1519414200 2018.02.23 19:30 1.03339000 1.03372000 1.03327000 1.03394000 1.03358248 0.00075176 946 1519416000 2018.02.23 20:00 1.03372000 1.03342000 1.03322000 1.03372000 1.03356700 0.00061457 1038 1519417800 2018.02.23 20:30 1.03342000 1.03322000 1.03312000 1.03367000 1.03353395 0.00056442 882 1519419600 2018.02.23 21:00 1.03319000 1.03329000 1.03302000 1.03343000 1.03351072 0.00055725 875 1519421400 2018.02.23 21:30 1.03328000 1.03384000 1.03322000 1.03392000 1.03354208 0.00053104 1021 1519423200 2018.02.23 22:00 1.03384000 1.03401000 1.03371000 1.03415000 1.03358664 0.00054357 785 1519425000 2018.02.23 22:30 1.03401000 1.03382000 1.03377000 1.03417000 1.03360887 0.00055329 757 1519426800 2018.02.23 23:00 1.03377000 1.03382000 1.03352000 1.03402000 1.03362898 0.00055005 246 1519428600 2018.02.23 23:30 1.03377000 1.03407000 1.03377000 1.03422000 1.03367098 0.00057107 243 1519603200 2018.02.26 00:00 1.03402000 1.03491000 1.03399000 1.03507000 1.03378898 0.00064836 161 1519605000 2018.02.26 00:30 1.03490000 1.03522000 1.03487000 1.03560000 1.03392527 0.00077500 735 1519606800 2018.02.26 01:00 1.03527000 1.03518000 1.03502000 1.03572000 1.03404477 0.00085913 1056 1519608600 2018.02.26 01:30 1.03517000 1.03492000 1.03487000 1.03545000 1.03412812 0.00089867 889 1519610400 2018.02.26 02:00 1.03492000 1.03456000 1.03448000 1.03516000 1.03416925 0.00081797 1530 1519612200 2018.02.26 02:30 1.03456000 1.03373000 1.03373000 1.03489000 1.03412742 0.00070274 1578 1519614000 2018.02.26 03:00 1.03372000 1.03426000 1.03371000 1.03455000 1.03414005 0.00065696 2017 1519615800 2018.02.26 03:30 1.03425000 1.03482000 1.03417000 1.03546000 1.03420480 0.00066043 2333 1519617600 2018.02.26 04:00 1.03482000 1.03603000 1.03482000 1.03611000 1.03437863 0.00077007 1699 1519619400 2018.02.26 04:30 1.03602000 1.03643000 1.03600000 1.03671000 1.03457400 0.00091362 2000 1519621200 2018.02.26 05:00 1.03642000 1.03621000 1.03621000 1.03678000 1.03472981 0.00097544 1031 1519623000 2018.02.26 05:30 1.03619000 1.03621000 1.03601000 1.03643000 1.03487078 0.00103293 697 1519624800 2018.02.26 06:00 1.03621000 1.03573000 1.03569000 1.03622000 1.03495261 0.00101537 637 1519626600 2018.02.26 06:30 1.03573000 1.03631000 1.03573000 1.03635000 1.03508189 0.00100571 818 1519628400 2018.02.26 07:00 1.03632000 1.03670000 1.03621000 1.03690000 1.03523599 0.00100935 1039 1519630200 2018.02.26 07:30 1.03669000 1.03728000 1.03662000 1.03762000 1.03543066 0.00108530 1542 1519632000 2018.02.26 08:00 1.03730000 1.03755000 1.03727000 1.03769000 1.03563250 0.00116598 1827 1519633800 2018.02.26 08:30 1.03755000 1.03721000 1.03712000 1.03760000 1.03578274 0.00116824 1424 1519635600 2018.02.26 09:00 1.03719000 1.03807000 1.03682000 1.03851000 1.03600057 0.00121932 2182 1519637400 2018.02.26 09:30 1.03808000 1.03734000 1.03707000 1.03884000 1.03612814 0.00119310 2916 1519639200 2018.02.26 10:00 1.03732000 1.03772000 1.03726000 1.03792000 1.03627974 0.00123101 2027 1519641000 2018.02.26 10:30 1.03767000 1.03627000 1.03627000 1.03767000 1.03627882 0.00120787 1881 1519642800 2018.02.26 11:00 1.03628000 1.03561000 1.03527000 1.03647000 1.03621512 0.00118674 1289 1519644600 2018.02.26 11:30 1.03562000 1.03546000 1.03542000 1.03586000 1.03614320 0.00116292 1441 1519646400 2018.02.26 12:00 1.03546000 1.03534000 1.03527000 1.03570000 1.03606671 0.00112960 1345 1519648200 2018.02.26 12:30 1.03538000 1.03537000 1.03512000 1.03563000 1.03600035 0.00103058 1426 1519650000 2018.02.26 13:00 1.03533000 1.03485000 1.03468000 1.03544000 1.03589080 0.00102959 933 1519651800 2018.02.26 13:30 1.03486000 1.03433000 1.03426000 1.03495000 1.03574215 0.00112631 1386 1519653600 2018.02.26 14:00 1.03432000 1.03407000 1.03395000 1.03432000 1.03558290 0.00125554 1181 1519655400 2018.02.26 14:30 1.03407000 1.03292000 1.03292000 1.03417000 1.03532929 0.00147814 1282 1519657200 2018.02.26 15:00 1.03292000 1.03282000 1.03212000 1.03317000 1.03509031 0.00166456 1818 1519659000 2018.02.26 15:30 1.03282000 1.03297000 1.03257000 1.03318000 1.03488837 0.00179395 1531 1519660800 2018.02.26 16:00 1.03297000 1.03292000 1.03272000 1.03352000 1.03470091 0.00191359 1882 1519662600 2018.02.26 16:30 1.03293000 1.03402000 1.03287000 1.03408000 1.03463606 0.00191200 2689 1519664400 2018.02.26 17:00 1.03397000 1.03233000 1.03212000 1.03410000 1.03441644 0.00200361 3911 1519666200 2018.02.26 17:30 1.03233000 1.03324000 1.03162000 1.03330000 1.03430439 0.00195489 3438 1519668000 2018.02.26 18:00 1.03324000 1.03352000 1.03282000 1.03367000 1.03422969 0.00184611 3063 1519669800 2018.02.26 18:30 1.03350000 1.03317000 1.03312000 1.03400000 1.03412877 0.00176310 2020 1519671600 2018.02.26 19:00 1.03317000 1.03285000 1.03262000 1.03322000 1.03400698 0.00157600 1634 1519673400 2018.02.26 19:30 1.03290000 1.03296000 1.03262000 1.03309000 1.03390727 0.00142092 1230 1519675200 2018.02.26 20:00 1.03298000 1.03322000 1.03292000 1.03337000 1.03384181 0.00114921 1108 1519677000 2018.02.26 20:30 1.03320000 1.03347000 1.03302000 1.03357000 1.03380640 0.00101445 799 1519678800 2018.02.26 21:00 1.03350000 1.03353000 1.03343000 1.03368000 1.03378008 0.00092935 526 1519680600 2018.02.26 21:30 1.03353000 1.03341000 1.03333000 1.03359000 1.03374483 0.00084590 748 1519682400 2018.02.26 22:00 1.03344000 1.03327000 1.03307000 1.03349000 1.03369961 0.00075898 768 1519684200 2018.02.26 22:30 1.03327000 1.03344000 1.03322000 1.03347000 1.03367489 0.00065116 583 1519686000 2018.02.26 23:00 1.03338000 1.03355000 1.03321000 1.03364000 1.03366299 0.00058905 245 1519687800 2018.02.26 23:30 1.03352000 1.03357000 1.03347000 1.03392000 1.03365414 0.00056405 253 1519689600 2018.02.27 00:00 1.03327000 1.03267000 1.03174000 1.03327000 1.03356041 0.00052932 66 1519691400 2018.02.27 00:30 1.03267000 1.03267000 1.03262000 1.03312000 1.03347561 0.00049192 140 1519693200 2018.02.27 01:00 1.03267000 1.03307000 1.03254000 1.03322000 1.03343698 0.00045644 466 1519695000 2018.02.27 01:30 1.03307000 1.03317000 1.03293000 1.03338000 1.03341155 0.00043557 542 1519696800 2018.02.27 02:00 1.03314000 1.03328000 1.03307000 1.03361000 1.03339902 0.00041698 1429 1519698600 2018.02.27 02:30 1.03329000 1.03397000 1.03318000 1.03434000 1.03345340 0.00043993 1815 1519700400 2018.02.27 03:00 1.03397000 1.03359000 1.03337000 1.03435000 1.03346641 0.00036882 1399 1519702200 2018.02.27 03:30 1.03356000 1.03367000 1.03343000 1.03438000 1.03348580 0.00037718 2420 1519704000 2018.02.27 04:00 1.03369000 1.03390000 1.03347000 1.03418000 1.03352525 0.00040658 1348 1519705800 2018.02.27 04:30 1.03390000 1.03372000 1.03367000 1.03409000 1.03354380 0.00040960 1026 1519707600 2018.02.27 05:00 1.03372000 1.03307000 1.03274000 1.03385000 1.03349867 0.00037467 1550 1519709400 2018.02.27 05:30 1.03307000 1.03277000 1.03262000 1.03317000 1.03342928 0.00036969 1172 1519711200 2018.02.27 06:00 1.03279000 1.03317000 1.03272000 1.03322000 1.03340458 0.00036666 873 1519713000 2018.02.27 06:30 1.03317000 1.03363000 1.03297000 1.03363000 1.03342605 0.00037324 822 1519714800 2018.02.27 07:00 1.03362000 1.03342000 1.03337000 1.03392000 1.03342547 0.00037241 1344 1519716600 2018.02.27 07:30 1.03343000 1.03392000 1.03343000 1.03406000 1.03347257 0.00039722 1302 1519718400 2018.02.27 08:00 1.03388000 1.03412000 1.03357000 1.03438000 1.03353423 0.00043262 1455 1519720200 2018.02.27 08:30 1.03413000 1.03410000 1.03383000 1.03445000 1.03358811 0.00046318 1453 1519722000 2018.02.27 09:00 1.03410000 1.03402000 1.03377000 1.03463000 1.03362925 0.00048455 1711 1519723800 2018.02.27 09:30 1.03402000 1.03445000 1.03372000 1.03447000 1.03370741 0.00054004 2749 1519725600 2018.02.27 10:00 1.03444000 1.03503000 1.03437000 1.03540000 1.03383337 0.00059908 2601 1519727400 2018.02.27 10:30 1.03504000 1.03425000 1.03392000 1.03511000 1.03387305 0.00055749 2135 1519729200 2018.02.27 11:00 1.03427000 1.03388000 1.03357000 1.03434000 1.03387371 0.00052792 1342 1519731000 2018.02.27 11:30 1.03389000 1.03392000 1.03367000 1.03405000 1.03387812 0.00050475 1190 1519732800 2018.02.27 12:00 1.03390000 1.03417000 1.03372000 1.03432000 1.03390592 0.00049408 1083 1519734600 2018.02.27 12:30 1.03413000 1.03432000 1.03397000 1.03455000 1.03394536 0.00050792 1236 1519736400 2018.02.27 13:00 1.03432000 1.03420000 1.03407000 1.03459000 1.03396961 0.00050828 1045 1519738200 2018.02.27 13:30 1.03419000 1.03407000 1.03389000 1.03441000 1.03397917 0.00050563 1026 1519740000 2018.02.27 14:00 1.03407000 1.03427000 1.03382000 1.03431000 1.03400687 0.00051317 886 1519741800 2018.02.27 14:30 1.03426000 1.03387000 1.03384000 1.03428000 1.03399383 0.00050833 685 1519743600 2018.02.27 15:00 1.03387000 1.03424000 1.03357000 1.03429000 1.03401728 0.00046844 2147 1519745400 2018.02.27 15:30 1.03415000 1.03402000 1.03296000 1.03485000 1.03401754 0.00037635 4958 1519747200 2018.02.27 16:00 1.03397000 1.03447000 1.03373000 1.03483000 1.03406063 0.00033032 4571 1519749000 2018.02.27 16:30 1.03447000 1.03351000 1.03342000 1.03496000 1.03400819 0.00035098 4592 1519750800 2018.02.27 17:00 1.03346000 1.03366000 1.03326000 1.03420000 1.03397503 0.00034752 6132 1519752600 2018.02.27 17:30 1.03364000 1.03332000 1.03217000 1.03366000 1.03391264 0.00040108 8812 1519754400 2018.02.27 18:00 1.03332000 1.03329000 1.03292000 1.03419000 1.03385334 0.00044527 4798 1519756200 2018.02.27 18:30 1.03327000 1.03175000 1.03163000 1.03327000 1.03365303 0.00069962 3540 1519758000 2018.02.27 19:00 1.03174000 1.03237000 1.03172000 1.03249000 1.03353083 0.00079300 2926 1519759800 2018.02.27 19:30 1.03237000 1.03257000 1.03206000 1.03275000 1.03343932 0.00082637 1707 1519761600 2018.02.27 20:00 1.03259000 1.03267000 1.03244000 1.03294000 1.03336606 0.00078797 1304 1519763400 2018.02.27 20:30 1.03262000 1.03182000 1.03177000 1.03264000 1.03321881 0.00087647 1342 1519765200 2018.02.27 21:00 1.03183000 1.03177000 1.03147000 1.03202000 1.03308083 0.00096136 1558 1519767000 2018.02.27 21:30 1.03172000 1.03127000 1.03123000 1.03178000 1.03290837 0.00107327 1373 1519768800 2018.02.27 22:00 1.03122000 1.03138000 1.03113000 1.03147000 1.03276281 0.00113063 1373 1519770600 2018.02.27 22:30 1.03138000 1.03087000 1.03072000 1.03142000 1.03258254 0.00120135 997 1519772400 2018.02.27 23:00 1.03087000 1.03087000 1.03067000 1.03117000 1.03241944 0.00124803 353 1519774200 2018.02.27 23:30 1.03082000 1.03137000 1.03077000 1.03147000 1.03231950 0.00123940 313 1519776000 2018.02.28 00:00 1.03132000 1.03122000 1.03107000 1.03177000 1.03221478 0.00120762 146 1519777800 2018.02.28 00:30 1.03117000 1.03197000 1.03107000 1.03202000 1.03219147 0.00115520 182 1519779600 2018.02.28 01:00 1.03192000 1.03183000 1.03120000 1.03212000 1.03215704 0.00106764 653 1519781400 2018.02.28 01:30 1.03187000 1.03204000 1.03162000 1.03223000 1.03214590 0.00098392 734 1519783200 2018.02.28 02:00 1.03207000 1.03247000 1.03147000 1.03268000 1.03217676 0.00084084 1663 1519785000 2018.02.28 02:30 1.03247000 1.03194000 1.03117000 1.03284000 1.03215422 0.00078389 2206 1519786800 2018.02.28 03:00 1.03194000 1.03164000 1.03144000 1.03219000 1.03210524 0.00070281 2422 1519788600 2018.02.28 03:30 1.03165000 1.03152000 1.03097000 1.03217000 1.03204951 0.00064022 2100 1519790400 2018.02.28 04:00 1.03150000 1.03226000 1.03149000 1.03228000 1.03206955 0.00058852 1349 1519792200 2018.02.28 04:30 1.03224000 1.03263000 1.03196000 1.03271000 1.03212293 0.00062131 1707 1519794000 2018.02.28 05:00 1.03264000 1.03247000 1.03208000 1.03298000 1.03215598 0.00063993 1791 1519795800 2018.02.28 05:30 1.03245000 1.03247000 1.03221000 1.03265000 1.03218589 0.00065317 1121 1519797600 2018.02.28 06:00 1.03251000 1.03189000 1.03166000 1.03277000 1.03215771 0.00063047 914 1519799400 2018.02.28 06:30 1.03190000 1.03242000 1.03188000 1.03253000 1.03218269 0.00064263 900 1519801200 2018.02.28 07:00 1.03242000 1.03244000 1.03222000 1.03262000 1.03220720 0.00065172 761 1519803000 2018.02.28 07:30 1.03245000 1.03311000 1.03231000 1.03324000 1.03229318 0.00068908 1145 1519804800 2018.02.28 08:00 1.03310000 1.03269000 1.03263000 1.03327000 1.03233097 0.00068128 1490 1519806600 2018.02.28 08:30 1.03269000 1.03328000 1.03254000 1.03361000 1.03242135 0.00066902 1384 1519808400 2018.02.28 09:00 1.03328000 1.03366000 1.03327000 1.03386000 1.03253932 0.00067419 1616 1519810200 2018.02.28 09:30 1.03366000 1.03358000 1.03327000 1.03391000 1.03263843 0.00069457 2062 1519812000 2018.02.28 10:00 1.03356000 1.03347000 1.03297000 1.03393000 1.03271763 0.00066809 2257 1519813800 2018.02.28 10:30 1.03342000 1.03375000 1.03305000 1.03400000 1.03281595 0.00071331 2289 1519815600 2018.02.28 11:00 1.03372000 1.03379000 1.03332000 1.03420000 1.03290872 0.00073635 2558 1519817400 2018.02.28 11:30 1.03379000 1.03317000 1.03302000 1.03395000 1.03293360 0.00071922 1852 1519819200 2018.02.28 12:00 1.03317000 1.03308000 1.03281000 1.03351000 1.03294754 0.00071593 1893 1519821000 2018.02.28 12:30 1.03306000 1.03224000 1.03216000 1.03325000 1.03288016 0.00068449 1924 1519822800 2018.02.28 13:00 1.03227000 1.03247000 1.03208000 1.03275000 1.03284110 0.00062994 1581 1519824600 2018.02.28 13:30 1.03250000 1.03285000 1.03245000 1.03314000 1.03284194 0.00055631 1629 1519826400 2018.02.28 14:00 1.03285000 1.03376000 1.03281000 1.03405000 1.03292938 0.00056703 2109 1519828200 2018.02.28 14:30 1.03378000 1.03353000 1.03347000 1.03403000 1.03298658 0.00057409 1601 1519830000 2018.02.28 15:00 1.03353000 1.03301000 1.03287000 1.03374000 1.03298881 0.00056220 1797 1519831800 2018.02.28 15:30 1.03271000 1.03277000 1.03216000 1.03312000 1.03296797 0.00055489 2311 1519833600 2018.02.28 16:00 1.03282000 1.03297000 1.03262000 1.03324000 1.03296816 0.00049975 2303 1519835400 2018.02.28 16:30 1.03302000 1.03172000 1.03162000 1.03349000 1.03284929 0.00059182 3323 1519837200 2018.02.28 17:00 1.03172000 1.03197000 1.03167000 1.03243000 1.03276555 0.00064813 3016 1519839000 2018.02.28 17:30 1.03197000 1.03058000 1.03049000 1.03201000 1.03255740 0.00087140 5370 1519840800 2018.02.28 18:00 1.03058000 1.03154000 1.03052000 1.03205000 1.03246051 0.00093710 4604 1519842600 2018.02.28 18:30 1.03154000 1.03194000 1.03117000 1.03195000 1.03241093 0.00094525 2568 1519844400 2018.02.28 19:00 1.03195000 1.03107000 1.03097000 1.03216000 1.03228323 0.00099302 2080 1519846200 2018.02.28 19:30 1.03106000 1.03086000 1.03077000 1.03132000 1.03214768 0.00104294 1636 1519848000 2018.02.28 20:00 1.03085000 1.03032000 1.03022000 1.03092000 1.03197362 0.00112909 1373 1519849800 2018.02.28 20:30 1.03027000 1.03054000 1.03022000 1.03067000 1.03183708 0.00114138 1281 1519851600 2018.02.28 21:00 1.03057000 1.03052000 1.03043000 1.03087000 1.03171165 0.00112553 1089 1519853400 2018.02.28 21:30 1.03047000 1.02997000 1.02992000 1.03052000 1.03154577 0.00118209 1237 1519855200 2018.02.28 22:00 1.02998000 1.02877000 1.02872000 1.03007000 1.03128141 0.00134181 1919 1519857000 2018.02.28 22:30 1.02879000 1.02877000 1.02829000 1.02917000 1.03104223 0.00149331 1750 1519858800 2018.02.28 23:00 1.02878000 1.02892000 1.02867000 1.02907000 1.03084011 0.00158302 359 1519860600 2018.02.28 23:30 1.02887000 1.02807000 1.02787000 1.02887000 1.03057629 0.00169818 371 1519862400 2018.03.01 00:00 1.02797000 1.02817000 1.02757000 1.02822000 1.03034712 0.00167983 166 1519864200 2018.03.01 00:30 1.02817000 1.02807000 1.02767000 1.02847000 1.03013025 0.00164311 323 1519866000 2018.03.01 01:00 1.02802000 1.02833000 1.02792000 1.02867000 1.02995880 0.00159141 641 1519867800 2018.03.01 01:30 1.02832000 1.02867000 1.02812000 1.02884000 1.02983606 0.00150579 609 1519869600 2018.03.01 02:00 1.02867000 1.02825000 1.02784000 1.02916000 1.02968501 0.00138921 1793 1519871400 2018.03.01 02:30 1.02825000 1.02627000 1.02602000 1.02825000 1.02935977 0.00153082 2737 1519873200 2018.03.01 03:00 1.02627000 1.02500000 1.02500000 1.02696000 1.02894455 0.00173753 2238 1519875000 2018.03.01 03:30 1.02498000 1.02539000 1.02478000 1.02563000 1.02860602 0.00191055 2164 1519876800 2018.03.01 04:00 1.02541000 1.02447000 1.02372000 1.02553000 1.02821212 0.00205916 1707 1519878600 2018.03.01 04:30 1.02447000 1.02408000 1.02392000 1.02495000 1.02781858 0.00213645 1366 1519880400 2018.03.01 05:00 1.02412000 1.02440000 1.02407000 1.02458000 1.02749300 0.00218494 1342 1519882200 2018.03.01 05:30 1.02442000 1.02452000 1.02394000 1.02472000 1.02720986 0.00218533 965 1519884000 2018.03.01 06:00 1.02452000 1.02448000 1.02367000 1.02459000 1.02694987 0.00218409 1242 1519885800 2018.03.01 06:30 1.02447000 1.02445000 1.02407000 1.02462000 1.02671179 0.00212334 753 1519887600 2018.03.01 07:00 1.02446000 1.02450000 1.02440000 1.02499000 1.02650114 0.00201444 1154 1519889400 2018.03.01 07:30 1.02451000 1.02428000 1.02387000 1.02457000 1.02628961 0.00192406 935 1519891200 2018.03.01 08:00 1.02426000 1.02458000 1.02384000 1.02470000 1.02612679 0.00187949 1027 1519893000 2018.03.01 08:30 1.02458000 1.02483000 1.02448000 1.02515000 1.02600328 0.00180217 1474 1519894800 2018.03.01 09:00 1.02481000 1.02372000 1.02367000 1.02494000 1.02578583 0.00173495 2219 1519896600 2018.03.01 09:30 1.02370000 1.02414000 1.02369000 1.02480000 1.02562908 0.00168196 1988 1519898400 2018.03.01 10:00 1.02413000 1.02498000 1.02357000 1.02541000 1.02556726 0.00158085 2368 1519900200 2018.03.01 10:30 1.02499000 1.02569000 1.02492000 1.02584000 1.02557895 0.00148128 1693 1519902000 2018.03.01 11:00 1.02570000 1.02449000 1.02429000 1.02576000 1.02547524 0.00133344 1766 1519903800 2018.03.01 11:30 1.02447000 1.02407000 1.02377000 1.02472000 1.02534141 0.00110070 2106 1519905600 2018.03.01 12:00 1.02407000 1.02439000 1.02362000 1.02488000 1.02525080 0.00084515 2068 1519907400 2018.03.01 12:30 1.02438000 1.02532000 1.02407000 1.02539000 1.02525739 0.00081936 1481 1519909200 2018.03.01 13:00 1.02534000 1.02542000 1.02492000 1.02559000 1.02527288 0.00083045 1069 1519911000 2018.03.01 13:30 1.02542000 1.02597000 1.02527000 1.02607000 1.02533927 0.00089545 1441 1519912800 2018.03.01 14:00 1.02598000 1.02562000 1.02552000 1.02604000 1.02536601 0.00089615 1391 1519914600 2018.03.01 14:30 1.02562000 1.02533000 1.02527000 1.02603000 1.02536258 0.00084635 1564 1519916400 2018.03.01 15:00 1.02532000 1.02512000 1.02507000 1.02607000 1.02533947 0.00080450 1713 1519918200 2018.03.01 15:30 1.02517000 1.02711000 1.02517000 1.02711000 1.02550810 0.00096890 2289 1519920000 2018.03.01 16:00 1.02712000 1.02747000 1.02687000 1.02756000 1.02569494 0.00112938 2639 1519921800 2018.03.01 16:30 1.02745000 1.02676000 1.02657000 1.02752000 1.02579638 0.00116943 4398 1519923600 2018.03.01 17:00 1.02666000 1.02744000 1.02585000 1.02748000 1.02595291 0.00125979 7111 1519925400 2018.03.01 17:30 1.02742000 1.02787000 1.02737000 1.02882000 1.02613549 0.00135048 6776 1519927200 2018.03.01 18:00 1.02787000 1.02764000 1.02717000 1.02803000 1.02627878 0.00140364 4634 1519929000 2018.03.01 18:30 1.02764000 1.02773000 1.02752000 1.02811000 1.02641699 0.00145538 4424 1519930800 2018.03.01 19:00 1.02773000 1.02693000 1.02682000 1.02802000 1.02646585 0.00134656 3774 1519932600 2018.03.01 19:30 1.02692000 1.02569000 1.02547000 1.02697000 1.02639196 0.00123173 4269 1519934400 2018.03.01 20:00 1.02567000 1.02527000 1.02497000 1.02577000 1.02628511 0.00119259 3803 1519936200 2018.03.01 20:30 1.02527000 1.02457000 1.02442000 1.02567000 1.02612176 0.00122009 3933 1519938000 2018.03.01 21:00 1.02457000 1.02588000 1.02442000 1.02606000 1.02609874 0.00116491 4110 1519939800 2018.03.01 21:30 1.02587000 1.02722000 1.02552000 1.02745000 1.02620552 0.00109355 5506 1519941600 2018.03.01 22:00 1.02717000 1.02691000 1.02637000 1.02795000 1.02627262 0.00101939 5082 1519943400 2018.03.01 22:30 1.02692000 1.02692000 1.02687000 1.02739000 1.02633427 0.00099874 2845 1519945200 2018.03.01 23:00 1.02692000 1.02682000 1.02610000 1.02702000 1.02638053 0.00097623 760 1519947000 2018.03.01 23:30 1.02677000 1.02597000 1.02592000 1.02677000 1.02634143 0.00098232 405 1519948800 2018.03.02 00:00 1.02562000 1.02589000 1.02556000 1.02597000 1.02629844 0.00098333 155 1519950600 2018.03.02 00:30 1.02588000 1.02677000 1.02577000 1.02692000 1.02634335 0.00095193 394 1519952400 2018.03.02 01:00 1.02678000 1.02587000 1.02584000 1.02682000 1.02629827 0.00093328 751 1519954200 2018.03.02 01:30 1.02587000 1.02662000 1.02562000 1.02692000 1.02632891 0.00090827 817 1519956000 2018.03.02 02:00 1.02662000 1.02655000 1.02585000 1.02665000 1.02634997 0.00086761 1526 1519957800 2018.03.02 02:30 1.02655000 1.02690000 1.02645000 1.02707000 1.02640235 0.00085957 1996 1519959600 2018.03.02 03:00 1.02691000 1.02576000 1.02561000 1.02692000 1.02634117 0.00084852 2070 1519961400 2018.03.02 03:30 1.02576000 1.02590000 1.02562000 1.02638000 1.02629916 0.00078662 2339 1519963200 2018.03.02 04:00 1.02590000 1.02547000 1.02545000 1.02604000 1.02622019 0.00075285 2215 1519965000 2018.03.02 04:30 1.02549000 1.02536000 1.02487000 1.02570000 1.02613827 0.00069801 2008 1519966800 2018.03.02 05:00 1.02537000 1.02572000 1.02517000 1.02582000 1.02609843 0.00068074 1491 1519968600 2018.03.02 05:30 1.02569000 1.02472000 1.02467000 1.02575000 1.02596715 0.00074550 1018 1519970400 2018.03.02 06:00 1.02472000 1.02526000 1.02455000 1.02531000 1.02589981 0.00075677 1320 1519972200 2018.03.02 06:30 1.02526000 1.02511000 1.02507000 1.02553000 1.02582459 0.00074053 552 1519974000 2018.03.02 07:00 1.02512000 1.02538000 1.02477000 1.02541000 1.02578224 0.00076125 825 1519975800 2018.03.02 07:30 1.02539000 1.02530000 1.02515000 1.02584000 1.02573632 0.00071149 1808 1519977600 2018.03.02 08:00 1.02529000 1.02555000 1.02518000 1.02580000 1.02571857 0.00066702 1824 1519979400 2018.03.02 08:30 1.02555000 1.02510000 1.02506000 1.02598000 1.02565966 0.00063644 1301 1519981200 2018.03.02 09:00 1.02510000 1.02532000 1.02508000 1.02603000 1.02562731 0.00059063 1813 1519983000 2018.03.02 09:30 1.02529000 1.02487000 1.02462000 1.02533000 1.02555519 0.00061899 2000 1519984800 2018.03.02 10:00 1.02486000 1.02557000 1.02462000 1.02563000 1.02555660 0.00061423 2120 1519986600 2018.03.02 10:30 1.02557000 1.02526000 1.02512000 1.02591000 1.02552835 0.00055691 1826 1519988400 2018.03.02 11:00 1.02526000 1.02481000 1.02429000 1.02560000 1.02545994 0.00057840 2335 1519990200 2018.03.02 11:30 1.02481000 1.02380000 1.02372000 1.02513000 1.02530185 0.00063756 1526 1519992000 2018.03.02 12:00 1.02380000 1.02295000 1.02292000 1.02392000 1.02507786 0.00078240 1711 1519993800 2018.03.02 12:30 1.02295000 1.02363000 1.02292000 1.02380000 1.02493997 0.00074839 1916 1519995600 2018.03.02 13:00 1.02364000 1.02407000 1.02322000 1.02462000 1.02485712 0.00075768 2093 1519997400 2018.03.02 13:30 1.02404000 1.02427000 1.02377000 1.02447000 1.02480120 0.00073632 1334 1519999200 2018.03.02 14:00 1.02428000 1.02377000 1.02292000 1.02432000 1.02470299 0.00076198 1711 1520001000 2018.03.02 14:30 1.02377000 1.02352000 1.02317000 1.02406000 1.02459032 0.00080050 2415 1520002800 2018.03.02 15:00 1.02352000 1.02405000 1.02295000 1.02410000 1.02453887 0.00077255 2766 1520004600 2018.03.02 15:30 1.02405000 1.02515000 1.02331000 1.02545000 1.02459707 0.00077835 3323 1520006400 2018.03.02 16:00 1.02515000 1.02420000 1.02387000 1.02516000 1.02455925 0.00076953 3298 1520008200 2018.03.02 16:30 1.02421000 1.02377000 1.02307000 1.02451000 1.02448409 0.00077939 5519 1520010000 2018.03.02 17:00 1.02377000 1.02317000 1.02314000 1.02447000 1.02435893 0.00080617 4891 1520011800 2018.03.02 17:30 1.02318000 1.02353000 1.02309000 1.02437000 1.02427999 0.00079984 5375 1520013600 2018.03.02 18:00 1.02353000 1.02352000 1.02277000 1.02376000 1.02420761 0.00076422 4177 1520015400 2018.03.02 18:30 1.02352000 1.02368000 1.02337000 1.02411000 1.02415736 0.00074459 3270 1520017200 2018.03.02 19:00 1.02368000 1.02354000 1.02326000 1.02405000 1.02409856 0.00070532 2759 1520019000 2018.03.02 19:30 1.02354000 1.02305000 1.02302000 1.02362000 1.02399870 0.00071140 2102 1520020800 2018.03.02 20:00 1.02305000 1.02317000 1.02302000 1.02360000 1.02391978 0.00063169 1749 1520022600 2018.03.02 20:30 1.02317000 1.02312000 1.02287000 1.02342000 1.02384361 0.00056515 1478 1520024400 2018.03.02 21:00 1.02312000 1.02282000 1.02247000 1.02316000 1.02374612 0.00054286 1672 1520026200 2018.03.02 21:30 1.02277000 1.02233000 1.02227000 1.02283000 1.02361125 0.00060356 1245 1520028000 2018.03.02 22:00 1.02231000 1.02222000 1.02189000 1.02242000 1.02347875 0.00065952 1530 1520029800 2018.03.02 22:30 1.02223000 1.02342000 1.02221000 1.02352000 1.02347316 0.00065914 1058 1520031600 2018.03.02 23:00 1.02342000 1.02387000 1.02332000 1.02409000 1.02351095 0.00065061 312 1520033400 2018.03.02 23:30 1.02387000 1.02427000 1.02382000 1.02427000 1.02358324 0.00065488 207 1520208000 2018.03.05 00:00 1.02342000 1.02357000 1.02242000 1.02397000 1.02358198 0.00065339 300 1520209800 2018.03.05 00:30 1.02357000 1.02332000 1.02317000 1.02402000 1.02355703 0.00065278 357 1520211600 2018.03.05 01:00 1.02332000 1.02293000 1.02273000 1.02372000 1.02349731 0.00064986 1320 1520213400 2018.03.05 01:30 1.02294000 1.02302000 1.02279000 1.02367000 1.02345185 0.00053257 1079 1520215200 2018.03.05 02:00 1.02302000 1.02352000 1.02298000 1.02389000 1.02345834 0.00050793 2375 1520217000 2018.03.05 02:30 1.02352000 1.02344000 1.02339000 1.02411000 1.02345660 0.00050251 2128 1520218800 2018.03.05 03:00 1.02342000 1.02388000 1.02285000 1.02402000 1.02349692 0.00052033 1461 1520220600 2018.03.05 03:30 1.02389000 1.02267000 1.02265000 1.02408000 1.02341817 0.00052443 1395 1520222400 2018.03.05 04:00 1.02265000 1.02212000 1.02207000 1.02305000 1.02329453 0.00056534 1364 1520224200 2018.03.05 04:30 1.02212000 1.02207000 1.02127000 1.02232000 1.02317791 0.00059956 1573 1520226000 2018.03.05 05:00 1.02210000 1.02217000 1.02173000 1.02252000 1.02308192 0.00062304 1034 1520227800 2018.03.05 05:30 1.02217000 1.02247000 1.02172000 1.02271000 1.02302364 0.00063484 1046 1520229600 2018.03.05 06:00 1.02247000 1.02287000 1.02242000 1.02294000 1.02300901 0.00063467 840 1520231400 2018.03.05 06:30 1.02288000 1.02264000 1.02244000 1.02317000 1.02297386 0.00063895 934 1520233200 2018.03.05 07:00 1.02265000 1.02237000 1.02227000 1.02308000 1.02291635 0.00065334 950 1520235000 2018.03.05 07:30 1.02237000 1.02277000 1.02222000 1.02287000 1.02290242 0.00064243 1201 1520236800 2018.03.05 08:00 1.02277000 1.02217000 1.02212000 1.02312000 1.02283266 0.00065701 1078 1520238600 2018.03.05 08:30 1.02217000 1.02228000 1.02192000 1.02251000 1.02278003 0.00066464 1857 1520240400 2018.03.05 09:00 1.02227000 1.02239000 1.02177000 1.02258000 1.02274288 0.00062953 3341 1520242200 2018.03.05 09:30 1.02237000 1.02173000 1.02172000 1.02264000 1.02264642 0.00057956 2418 1520244000 2018.03.05 10:00 1.02172000 1.02143000 1.02097000 1.02232000 1.02253057 0.00061066 2819 1520245800 2018.03.05 10:30 1.02142000 1.02187000 1.02087000 1.02232000 1.02246766 0.00060727 2717 1520247600 2018.03.05 11:00 1.02189000 1.02177000 1.02137000 1.02193000 1.02240121 0.00062354 1700 1520249400 2018.03.05 11:30 1.02180000 1.02242000 1.02176000 1.02265000 1.02240300 0.00060786 1436 1520251200 2018.03.05 12:00 1.02244000 1.02251000 1.02221000 1.02261000 1.02241319 0.00055481 1199 1520253000 2018.03.05 12:30 1.02252000 1.02238000 1.02197000 1.02258000 1.02241003 0.00050473 1245 1520254800 2018.03.05 13:00 1.02237000 1.02212000 1.02182000 1.02247000 1.02238241 0.00037875 1154 1520256600 2018.03.05 13:30 1.02212000 1.02215000 1.02204000 1.02258000 1.02236027 0.00036875 1240 1520258400 2018.03.05 14:00 1.02215000 1.02151000 1.02151000 1.02248000 1.02227930 0.00038803 1460 1520260200 2018.03.05 14:30 1.02152000 1.02147000 1.02127000 1.02187000 1.02220222 0.00041342 1237 1520262000 2018.03.05 15:00 1.02147000 1.02197000 1.02137000 1.02222000 1.02218010 0.00041518 1017 1520263800 2018.03.05 15:30 1.02197000 1.02117000 1.02111000 1.02202000 1.02208390 0.00046145 1198 1520265600 2018.03.05 16:00 1.02117000 1.02088000 1.02047000 1.02124000 1.02196925 0.00049841 2138 1520267400 2018.03.05 16:30 1.02089000 1.02101000 1.02020000 1.02106000 1.02187789 0.00052058 3606 1520269200 2018.03.05 17:00 1.02096000 1.02127000 1.02035000 1.02138000 1.02182000 0.00052826 3385 1520271000 2018.03.05 17:30 1.02127000 1.02164000 1.02082000 1.02174000 1.02180285 0.00048518 3669 1520272800 2018.03.05 18:00 1.02165000 1.02357000 1.02158000 1.02370000 1.02197115 0.00062303 3890 1520274600 2018.03.05 18:30 1.02357000 1.02290000 1.02290000 1.02363000 1.02205961 0.00066748 2191 1520276400 2018.03.05 19:00 1.02289000 1.02268000 1.02267000 1.02305000 1.02211870 0.00069211 1879 1520278200 2018.03.05 19:30 1.02267000 1.02242000 1.02232000 1.02284000 1.02214739 0.00069721 1894 1520280000 2018.03.05 20:00 1.02247000 1.02341000 1.02233000 1.02383000 1.02226764 0.00075929 1347 1520281800 2018.03.05 20:30 1.02339000 1.02317000 1.02313000 1.02354000 1.02235358 0.00080119 1305 1520283600 2018.03.05 21:00 1.02317000 1.02318000 1.02307000 1.02369000 1.02243229 0.00083111 914 1520285400 2018.03.05 21:30 1.02316000 1.02324000 1.02303000 1.02332000 1.02250921 0.00087178 937 1520287200 2018.03.05 22:00 1.02324000 1.02340000 1.02310000 1.02363000 1.02259405 0.00091994 959 1520289000 2018.03.05 22:30 1.02337000 1.02367000 1.02333000 1.02391000 1.02269652 0.00098190 939 1520290800 2018.03.05 23:00 1.02363000 1.02327000 1.02320000 1.02367000 1.02275114 0.00099972 320 1520292600 2018.03.05 23:30 1.02324000 1.02357000 1.02307000 1.02357000 1.02282912 0.00103191 306 1520294400 2018.03.06 00:00 1.02332000 1.02352000 1.02322000 1.02362000 1.02289492 0.00101983 110 1520296200 2018.03.06 00:30 1.02357000 1.02304000 1.02292000 1.02357000 1.02290874 0.00097292 342 1520298000 2018.03.06 01:00 1.02302000 1.02384000 1.02302000 1.02391000 1.02299743 0.00099158 593 1520299800 2018.03.06 01:30 1.02387000 1.02346000 1.02338000 1.02449000 1.02304149 0.00091721 765 1520301600 2018.03.06 02:00 1.02346000 1.02444000 1.02332000 1.02531000 1.02317468 0.00085143 2075 1520303400 2018.03.06 02:30 1.02447000 1.02402000 1.02270000 1.02447000 1.02325518 0.00072877 2759 1520305200 2018.03.06 03:00 1.02401000 1.02502000 1.02400000 1.02525000 1.02342326 0.00069168 2182 1520307000 2018.03.06 03:30 1.02498000 1.02526000 1.02457000 1.02602000 1.02359819 0.00068773 1984 1520308800 2018.03.06 04:00 1.02525000 1.02496000 1.02462000 1.02552000 1.02372789 0.00075889 1393 1520310600 2018.03.06 04:30 1.02497000 1.02581000 1.02469000 1.02581000 1.02392618 0.00088398 1177 1520312400 2018.03.06 05:00 1.02580000 1.02532000 1.02532000 1.02610000 1.02405893 0.00090841 1146 1520314200 2018.03.06 05:30 1.02539000 1.02499000 1.02490000 1.02662000 1.02414760 0.00086448 1720 1520316000 2018.03.06 06:00 1.02502000 1.02476000 1.02473000 1.02547000 1.02420592 0.00086498 1065 1520317800 2018.03.06 06:30 1.02477000 1.02437000 1.02432000 1.02502000 1.02422155 0.00083525 830 1520319600 2018.03.06 07:00 1.02439000 1.02418000 1.02399000 1.02487000 1.02421759 0.00080212 1218 1520321400 2018.03.06 07:30 1.02418000 1.02414000 1.02386000 1.02474000 1.02421020 0.00077232 1152 1520323200 2018.03.06 08:00 1.02412000 1.02434000 1.02392000 1.02496000 1.02422256 0.00074997 1236 1520325000 2018.03.06 08:30 1.02435000 1.02486000 1.02421000 1.02491000 1.02428327 0.00074477 2062 1520326800 2018.03.06 09:00 1.02486000 1.02380000 1.02349000 1.02506000 1.02423725 0.00072561 2229 1520328600 2018.03.06 09:30 1.02379000 1.02455000 1.02361000 1.02455000 1.02426703 0.00070591 2074 1520330400 2018.03.06 10:00 1.02456000 1.02482000 1.02401000 1.02486000 1.02431970 0.00068120 1635 1520332200 2018.03.06 10:30 1.02477000 1.02402000 1.02402000 1.02531000 1.02429115 0.00063284 1380 1520334000 2018.03.06 11:00 1.02399000 1.02354000 1.02342000 1.02424000 1.02421962 0.00067693 1202 1520335800 2018.03.06 11:30 1.02353000 1.02378000 1.02318000 1.02394000 1.02417775 0.00068439 1296 1520337600 2018.03.06 12:00 1.02378000 1.02413000 1.02377000 1.02435000 1.02417320 0.00068434 1105 1520339400 2018.03.06 12:30 1.02414000 1.02412000 1.02397000 1.02441000 1.02416813 0.00068630 1040 1520341200 2018.03.06 13:00 1.02412000 1.02597000 1.02382000 1.02607000 1.02433974 0.00069505 2504 1520343000 2018.03.06 13:30 1.02597000 1.02715000 1.02557000 1.02742000 1.02460738 0.00085139 3674 1520344800 2018.03.06 14:00 1.02712000 1.02902000 1.02702000 1.02923000 1.02502763 0.00127935 2658 1520346600 2018.03.06 14:30 1.02902000 1.02972000 1.02837000 1.03038000 1.02547452 0.00169140 2367 1520348400 2018.03.06 15:00 1.02977000 1.02972000 1.02967000 1.03117000 1.02587886 0.00201650 2766 1520350200 2018.03.06 15:30 1.02972000 1.02932000 1.02903000 1.02977000 1.02620658 0.00222810 1676 1520352000 2018.03.06 16:00 1.02931000 1.02867000 1.02857000 1.02968000 1.02644119 0.00233469 2554 1520353800 2018.03.06 16:30 1.02868000 1.02872000 1.02787000 1.02920000 1.02665822 0.00240116 4001 1520355600 2018.03.06 17:00 1.02872000 1.02994000 1.02837000 1.03017000 1.02697077 0.00252405 4634 1520357400 2018.03.06 17:30 1.02994000 1.02858000 1.02847000 1.03033000 1.02712403 0.00250725 4595 1520359200 2018.03.06 18:00 1.02862000 1.02842000 1.02827000 1.02978000 1.02724746 0.00247322 5041 1520361000 2018.03.06 18:30 1.02843000 1.02890000 1.02777000 1.02902000 1.02740484 0.00247386 3265 1520362800 2018.03.06 19:00 1.02888000 1.02812000 1.02802000 1.02905000 1.02747295 0.00235528 2036 1520364600 2018.03.06 19:30 1.02812000 1.02922000 1.02802000 1.02927000 1.02763934 0.00231517 2123 1520366400 2018.03.06 20:00 1.02922000 1.02946000 1.02910000 1.02972000 1.02781274 0.00227984 1750 1520368200 2018.03.06 20:30 1.02948000 1.02912000 1.02902000 1.02959000 1.02793724 0.00214180 1154 1520370000 2018.03.06 21:00 1.02913000 1.02927000 1.02907000 1.02938000 1.02806417 0.00192155 1033 1520371800 2018.03.06 21:30 1.02928000 1.02914000 1.02882000 1.02940000 1.02816663 0.00166956 1209 1520373600 2018.03.06 22:00 1.02911000 1.02902000 1.02882000 1.02912000 1.02824790 0.00139590 813 1520375400 2018.03.06 22:30 1.02898000 1.02882000 1.02872000 1.02905000 1.02830239 0.00102669 745 1520377200 2018.03.06 23:00 1.02881000 1.02912000 1.02881000 1.02929000 1.02838025 0.00084688 246 1520379000 2018.03.06 23:30 1.02911000 1.03012000 1.02907000 1.03017000 1.02854594 0.00075819 401 1520380800 2018.03.07 00:00 1.02987000 1.02922000 1.02887000 1.03007000 1.02861014 0.00071787 367 1520382600 2018.03.07 00:30 1.02927000 1.02752000 1.02687000 1.03007000 1.02850632 0.00078056 1328 1520384400 2018.03.07 01:00 1.02752000 1.02732000 1.02608000 1.02801000 1.02839333 0.00084139 2212 1520386200 2018.03.07 01:30 1.02732000 1.02634000 1.02502000 1.02747000 1.02819778 0.00102680 1461 1520388000 2018.03.07 02:00 1.02632000 1.02552000 1.02502000 1.02718000 1.02794275 0.00129193 2483 1520389800 2018.03.07 02:30 1.02557000 1.02562000 1.02444000 1.02620000 1.02772154 0.00147559 3014 1520391600 2018.03.07 03:00 1.02562000 1.02647000 1.02512000 1.02672000 1.02760234 0.00146751 2653 1520393400 2018.03.07 03:30 1.02648000 1.02779000 1.02612000 1.02780000 1.02762022 0.00144415 2132 1520395200 2018.03.07 04:00 1.02778000 1.02683000 1.02657000 1.02778000 1.02754496 0.00147301 1748 1520397000 2018.03.07 04:30 1.02684000 1.02757000 1.02661000 1.02762000 1.02754734 0.00144064 1886 1520398800 2018.03.07 05:00 1.02757000 1.02759000 1.02722000 1.02798000 1.02755140 0.00143354 1880 1520400600 2018.03.07 05:30 1.02759000 1.02697000 1.02662000 1.02780000 1.02749603 0.00140677 1322 1520402400 2018.03.07 06:00 1.02692000 1.02702000 1.02654000 1.02739000 1.02745070 0.00135235 1143 1520404200 2018.03.07 06:30 1.02702000 1.02707000 1.02682000 1.02741000 1.02741444 0.00131049 862 1520406000 2018.03.07 07:00 1.02709000 1.02662000 1.02647000 1.02730000 1.02733878 0.00126817 1003 1520407800 2018.03.07 07:30 1.02657000 1.02688000 1.02652000 1.02696000 1.02729509 0.00121246 1017 1520409600 2018.03.07 08:00 1.02690000 1.02749000 1.02672000 1.02770000 1.02731365 0.00114884 1776 1520411400 2018.03.07 08:30 1.02751000 1.02688000 1.02647000 1.02786000 1.02727235 0.00110281 2455 1520413200 2018.03.07 09:00 1.02689000 1.02632000 1.02616000 1.02706000 1.02718165 0.00103843 2106 1520415000 2018.03.07 09:30 1.02632000 1.02700000 1.02598000 1.02700000 1.02716435 0.00080148 1761 1520416800 2018.03.07 10:00 1.02697000 1.02717000 1.02667000 1.02812000 1.02716489 0.00065679 1961 1520418600 2018.03.07 10:30 1.02718000 1.02640000 1.02620000 1.02731000 1.02709204 0.00064250 1327 1520420400 2018.03.07 11:00 1.02643000 1.02579000 1.02562000 1.02669000 1.02696804 0.00065554 1764 1520422200 2018.03.07 11:30 1.02580000 1.02587000 1.02532000 1.02603000 1.02686346 0.00065899 1314 1520424000 2018.03.07 12:00 1.02587000 1.02662000 1.02557000 1.02672000 1.02684028 0.00058696 1258 1520425800 2018.03.07 12:30 1.02662000 1.02712000 1.02657000 1.02727000 1.02686692 0.00052241 1677 1520427600 2018.03.07 13:00 1.02712000 1.02627000 1.02612000 1.02712000 1.02681007 0.00053451 1244 1520429400 2018.03.07 13:30 1.02627000 1.02637000 1.02607000 1.02727000 1.02676816 0.00049765 1366 1520431200 2018.03.07 14:00 1.02637000 1.02668000 1.02627000 1.02677000 1.02675976 0.00049820 1759 1520433000 2018.03.07 14:30 1.02668000 1.02697000 1.02665000 1.02737000 1.02677978 0.00046710 1206 1520434800 2018.03.07 15:00 1.02698000 1.02696000 1.02561000 1.02713000 1.02679695 0.00043498 2376 1520436600 2018.03.07 15:30 1.02697000 1.02656000 1.02643000 1.02753000 1.02677438 0.00043219 2587 1520438400 2018.03.07 16:00 1.02656000 1.02637000 1.02637000 1.02725000 1.02673587 0.00043061 1933 1520440200 2018.03.07 16:30 1.02637000 1.02809000 1.02632000 1.02865000 1.02686483 0.00054025 4018 1520442000 2018.03.07 17:00 1.02807000 1.02712000 1.02697000 1.02865000 1.02688913 0.00054632 5880 1520443800 2018.03.07 17:30 1.02712000 1.02681000 1.02657000 1.02791000 1.02688160 0.00054464 4512 1520445600 2018.03.07 18:00 1.02681000 1.02597000 1.02582000 1.02718000 1.02679478 0.00053847 3465 1520447400 2018.03.07 18:30 1.02597000 1.02588000 1.02577000 1.02656000 1.02670766 0.00055501 2282 1520449200 2018.03.07 19:00 1.02588000 1.02617000 1.02517000 1.02621000 1.02665645 0.00055457 2522 1520451000 2018.03.07 19:30 1.02618000 1.02652000 1.02597000 1.02657000 1.02664346 0.00054855 1307 1520452800 2018.03.07 20:00 1.02650000 1.02695000 1.02607000 1.02699000 1.02667265 0.00054463 1250 1520454600 2018.03.07 20:30 1.02692000 1.02717000 1.02652000 1.02722000 1.02672002 0.00055961 1566 1520456400 2018.03.07 21:00 1.02717000 1.02712000 1.02699000 1.02737000 1.02675811 0.00053146 1136 1520458200 2018.03.07 21:30 1.02712000 1.02778000 1.02702000 1.02817000 1.02685543 0.00054901 1941 1520460000 2018.03.07 22:00 1.02775000 1.02782000 1.02733000 1.02832000 1.02694730 0.00059779 1325 1520461800 2018.03.07 22:30 1.02783000 1.02812000 1.02762000 1.02827000 1.02705898 0.00067158 795 1520463600 2018.03.07 23:00 1.02813000 1.02772000 1.02738000 1.02817000 1.02712194 0.00067711 424 1520465400 2018.03.07 23:30 1.02767000 1.02817000 1.02767000 1.02872000 1.02722175 0.00071411 264 1520467200 2018.03.08 00:00 1.02787000 1.02742000 1.02737000 1.02822000 1.02724063 0.00070907 282 1520469000 2018.03.08 00:30 1.02742000 1.02717000 1.02702000 1.02767000 1.02723391 0.00070530 512 1520470800 2018.03.08 01:00 1.02717000 1.02780000 1.02699000 1.02784000 1.02728782 0.00072328 600 1520472600 2018.03.08 01:30 1.02782000 1.02837000 1.02779000 1.02852000 1.02739088 0.00076050 495 1520474400 2018.03.08 02:00 1.02835000 1.02822000 1.02807000 1.02880000 1.02746985 0.00076035 1079 1520476200 2018.03.08 02:30 1.02845000 1.02893000 1.02845000 1.02977000 1.02760891 0.00084556 2042 1520478000 2018.03.08 03:00 1.02894000 1.02891000 1.02868000 1.02937000 1.02773282 0.00091769 1524 1520479800 2018.03.08 03:30 1.02893000 1.02895000 1.02847000 1.02926000 1.02784875 0.00096313 1496 1520481600 2018.03.08 04:00 1.02896000 1.02927000 1.02883000 1.02949000 1.02798410 0.00095105 1291 1520483400 2018.03.08 04:30 1.02928000 1.02878000 1.02868000 1.02962000 1.02805990 0.00085916 1118 1520485200 2018.03.08 05:00 1.02877000 1.02877000 1.02847000 1.02920000 1.02812753 0.00077313 1132 1520487000 2018.03.08 05:30 1.02877000 1.02888000 1.02867000 1.02906000 1.02819919 0.00070966 965 1520488800 2018.03.08 06:00 1.02889000 1.02932000 1.02888000 1.02937000 1.02830594 0.00070161 666 1520490600 2018.03.08 06:30 1.02930000 1.02882000 1.02862000 1.02937000 1.02835490 0.00066503 729 1520492400 2018.03.08 07:00 1.02882000 1.02847000 1.02846000 1.02898000 1.02836586 0.00060511 860 1520494200 2018.03.08 07:30 1.02849000 1.02846000 1.02830000 1.02867000 1.02837482 0.00059040 1108 1520496000 2018.03.08 08:00 1.02842000 1.02860000 1.02828000 1.02900000 1.02839627 0.00057674 1125 1520497800 2018.03.08 08:30 1.02861000 1.02830000 1.02797000 1.02871000 1.02838710 0.00057502 913 1520499600 2018.03.08 09:00 1.02831000 1.02763000 1.02762000 1.02862000 1.02831500 0.00059419 1575 1520501400 2018.03.08 09:30 1.02763000 1.02733000 1.02704000 1.02814000 1.02822119 0.00065499 1744 1520503200 2018.03.08 10:00 1.02733000 1.02677000 1.02645000 1.02752000 1.02808298 0.00075319 1964 1520505000 2018.03.08 10:30 1.02676000 1.02688000 1.02654000 1.02727000 1.02796841 0.00082314 2120 1520506800 2018.03.08 11:00 1.02688000 1.02655000 1.02625000 1.02707000 1.02783332 0.00094202 2151 1520508600 2018.03.08 11:30 1.02655000 1.02649000 1.02603000 1.02670000 1.02770539 0.00103809 1349 1520510400 2018.03.08 12:00 1.02648000 1.02656000 1.02617000 1.02674000 1.02759630 0.00111144 1319 1520512200 2018.03.08 12:30 1.02657000 1.02672000 1.02632000 1.02682000 1.02751285 0.00112381 1145 1520514000 2018.03.08 13:00 1.02669000 1.02672000 1.02652000 1.02709000 1.02743734 0.00112382 1161 1520515800 2018.03.08 13:30 1.02671000 1.02678000 1.02642000 1.02694000 1.02737473 0.00110459 1112 1520517600 2018.03.08 14:00 1.02679000 1.02727000 1.02672000 1.02736000 1.02736476 0.00102360 1274 1520519400 2018.03.08 14:30 1.02727000 1.02668000 1.02626000 1.02738000 1.02729954 0.00100299 2315 1520521200 2018.03.08 15:00 1.02667000 1.02622000 1.02607000 1.02687000 1.02719673 0.00100114 2266 1520523000 2018.03.08 15:30 1.02617000 1.02632000 1.02592000 1.02658000 1.02711323 0.00096473 4694 1520524800 2018.03.08 16:00 1.02628000 1.02697000 1.02622000 1.02727000 1.02709959 0.00083158 2661 1520526600 2018.03.08 16:30 1.02697000 1.02688000 1.02672000 1.02809000 1.02707868 0.00074004 4210 1520528400 2018.03.08 17:00 1.02687000 1.02617000 1.02617000 1.02706000 1.02699214 0.00069901 3855 1520530200 2018.03.08 17:30 1.02617000 1.02502000 1.02497000 1.02628000 1.02680431 0.00074472 3260 1520532000 2018.03.08 18:00 1.02505000 1.02562000 1.02505000 1.02598000 1.02669152 0.00067183 2824 1520533800 2018.03.08 18:30 1.02563000 1.02582000 1.02457000 1.02598000 1.02660852 0.00058880 2927 1520535600 2018.03.08 19:00 1.02577000 1.02584000 1.02547000 1.02606000 1.02653533 0.00055737 1642 1520537400 2018.03.08 19:30 1.02583000 1.02557000 1.02517000 1.02583000 1.02644339 0.00055486 1571 1520539200 2018.03.08 20:00 1.02556000 1.02511000 1.02483000 1.02558000 1.02631640 0.00061119 1123 1520541000 2018.03.08 20:30 1.02516000 1.02497000 1.02477000 1.02522000 1.02618817 0.00066219 1154 1520542800 2018.03.08 21:00 1.02497000 1.02506000 1.02472000 1.02515000 1.02608073 0.00070475 857 1520544600 2018.03.08 21:30 1.02508000 1.02597000 1.02483000 1.02628000 1.02607018 0.00069979 2238 1520546400 2018.03.08 22:00 1.02597000 1.02638000 1.02582000 1.02678000 1.02609969 0.00069380 1924 1520548200 2018.03.08 22:30 1.02638000 1.02602000 1.02573000 1.02651000 1.02609210 0.00067973 1433 1520550000 2018.03.08 23:00 1.02602000 1.02567000 1.02538000 1.02642000 1.02605190 0.00066844 444 1520551800 2018.03.08 23:30 1.02562000 1.02552000 1.02547000 1.02587000 1.02600124 0.00065353 174 1520553600 2018.03.09 00:00 1.02515000 1.02557000 1.02507000 1.02640000 1.02596017 0.00058884 134 1520555400 2018.03.09 00:30 1.02557000 1.02552000 1.02532000 1.02617000 1.02591825 0.00056547 204 1520557200 2018.03.09 01:00 1.02552000 1.02572000 1.02532000 1.02605000 1.02589937 0.00055905 608 1520559000 2018.03.09 01:30 1.02575000 1.02627000 1.02568000 1.02654000 1.02593467 0.00056567 873 1520560800 2018.03.09 02:00 1.02627000 1.02588000 1.02572000 1.02638000 1.02592946 0.00051422 1471 1520562600 2018.03.09 02:30 1.02588000 1.02532000 1.02526000 1.02606000 1.02587142 0.00045702 1433 1520564400 2018.03.09 03:00 1.02532000 1.02630000 1.02507000 1.02650000 1.02591223 0.00048241 2222 1520566200 2018.03.09 03:30 1.02632000 1.02667000 1.02607000 1.02688000 1.02598440 0.00050169 1700 1520568000 2018.03.09 04:00 1.02667000 1.02622000 1.02588000 1.02669000 1.02600684 0.00050789 1232 1520569800 2018.03.09 04:30 1.02622000 1.02613000 1.02582000 1.02634000 1.02601857 0.00051215 648 1520571600 2018.03.09 05:00 1.02610000 1.02613000 1.02537000 1.02616000 1.02602918 0.00051582 1167 1520573400 2018.03.09 05:30 1.02614000 1.02589000 1.02556000 1.02624000 1.02601593 0.00050102 813 1520575200 2018.03.09 06:00 1.02588000 1.02619000 1.02579000 1.02632000 1.02603251 0.00046542 924 1520577000 2018.03.09 06:30 1.02620000 1.02693000 1.02610000 1.02695000 1.02611798 0.00046774 1169 1520578800 2018.03.09 07:00 1.02691000 1.02690000 1.02662000 1.02715000 1.02619246 0.00045560 1018 1520580600 2018.03.09 07:30 1.02690000 1.02713000 1.02677000 1.02727000 1.02628175 0.00051992 991 1520582400 2018.03.09 08:00 1.02712000 1.02723000 1.02707000 1.02751000 1.02637206 0.00058724 1359 1520584200 2018.03.09 08:30 1.02722000 1.02663000 1.02662000 1.02739000 1.02639662 0.00059286 1467 1520586000 2018.03.09 09:00 1.02662000 1.02687000 1.02609000 1.02710000 1.02644171 0.00059283 1627 1520587800 2018.03.09 09:30 1.02686000 1.02763000 1.02669000 1.02765000 1.02655488 0.00064161 1680 1520589600 2018.03.09 10:00 1.02763000 1.02872000 1.02752000 1.02882000 1.02676108 0.00081051 1492 1520591400 2018.03.09 10:30 1.02873000 1.02899000 1.02827000 1.02901000 1.02697336 0.00095112 1448 1520593200 2018.03.09 11:00 1.02900000 1.02821000 1.02821000 1.02900000 1.02709113 0.00097695 1213 1520595000 2018.03.09 11:30 1.02821000 1.02787000 1.02777000 1.02836000 1.02716531 0.00099302 1216 1520596800 2018.03.09 12:00 1.02785000 1.02787000 1.02777000 1.02827000 1.02723242 0.00097783 1064 1520598600 2018.03.09 12:30 1.02787000 1.02802000 1.02762000 1.02802000 1.02730743 0.00090874 1160 1520600400 2018.03.09 13:00 1.02800000 1.02827000 1.02793000 1.02847000 1.02739911 0.00091919 962 1520602200 2018.03.09 13:30 1.02826000 1.02814000 1.02781000 1.02842000 1.02746967 0.00093003 784 1520604000 2018.03.09 14:00 1.02815000 1.02816000 1.02777000 1.02827000 1.02753541 0.00090817 791 1520605800 2018.03.09 14:30 1.02816000 1.02751000 1.02707000 1.02822000 1.02753299 0.00085188 1274 1520607600 2018.03.09 15:00 1.02750000 1.02661000 1.02651000 1.02777000 1.02744509 0.00081841 1979 1520609400 2018.03.09 15:30 1.02656000 1.02871000 1.02523000 1.02935000 1.02756556 0.00077392 5932 1520611200 2018.03.09 16:00 1.02869000 1.02933000 1.02847000 1.02957000 1.02773360 0.00078358 3277 1520613000 2018.03.09 16:30 1.02935000 1.02987000 1.02878000 1.02987000 1.02793707 0.00087748 4844 1520614800 2018.03.09 17:00 1.02987000 1.03121000 1.02987000 1.03171000 1.02824877 0.00110310 4649 1520616600 2018.03.09 17:30 1.03122000 1.03057000 1.03037000 1.03150000 1.02846984 0.00120025 3460 1520618400 2018.03.09 18:00 1.03057000 1.03143000 1.03023000 1.03145000 1.02875176 0.00135899 2782 1520620200 2018.03.09 18:30 1.03143000 1.03200000 1.03097000 1.03235000 1.02906112 0.00148845 2015 1520622000 2018.03.09 19:00 1.03197000 1.03252000 1.03197000 1.03284000 1.02939054 0.00163352 1608 1520623800 2018.03.09 19:30 1.03252000 1.03219000 1.03212000 1.03268000 1.02965715 0.00173761 1402 1520625600 2018.03.09 20:00 1.03220000 1.03266000 1.03204000 1.03268000 1.02994314 0.00189576 1160 1520627400 2018.03.09 20:30 1.03266000 1.03232000 1.03227000 1.03272000 1.03016950 0.00200107 846 1520629200 2018.03.09 21:00 1.03232000 1.03242000 1.03207000 1.03252000 1.03038384 0.00205763 1006 1520631000 2018.03.09 21:30 1.03242000 1.03252000 1.03227000 1.03268000 1.03058728 0.00207273 624 1520632800 2018.03.09 22:00 1.03252000 1.03252000 1.03237000 1.03277000 1.03077135 0.00205801 1081 1520634600 2018.03.09 22:30 1.03254000 1.03240000 1.03240000 1.03273000 1.03092646 0.00201907 678 1520636400 2018.03.09 23:00 1.03237000 1.03252000 1.03227000 1.03257000 1.03107823 0.00197943 248 1520638200 2018.03.09 23:30 1.03247000 1.03305000 1.03247000 1.03315000 1.03126601 0.00193281 194 1520812800 2018.03.12 00:00 1.03297000 1.03254000 1.03254000 1.03387000 1.03138735 0.00183149 148 1520814600 2018.03.12 00:30 1.03254000 1.03216000 1.03202000 1.03292000 1.03146093 0.00162008 1083 1520816400 2018.03.12 01:00 1.03218000 1.03343000 1.03218000 1.03357000 1.03164846 0.00124217 849 1520818200 2018.03.12 01:30 1.03343000 1.03376000 1.03314000 1.03388000 1.03184956 0.00109759 246 1520820000 2018.03.12 02:00 1.03376000 1.03452000 1.03359000 1.03465000 1.03210389 0.00103145 534 1520821800 2018.03.12 02:30 1.03452000 1.03442000 1.03437000 1.03523000 1.03232447 0.00096484 893 1520823600 2018.03.12 03:00 1.03442000 1.03367000 1.03362000 1.03484000 1.03245262 0.00094042 1334 1520825400 2018.03.12 03:30 1.03367000 1.03338000 1.03337000 1.03414000 1.03254094 0.00083236 1080 1520827200 2018.03.12 04:00 1.03337000 1.03388000 1.03307000 1.03402000 1.03266847 0.00079638 1342 1520829000 2018.03.12 04:30 1.03387000 1.03404000 1.03371000 1.03430000 1.03279909 0.00079017 1431 1520830800 2018.03.12 05:00 1.03402000 1.03390000 1.03352000 1.03449000 1.03290394 0.00079109 1197 1520832600 2018.03.12 05:30 1.03387000 1.03366000 1.03337000 1.03397000 1.03297594 0.00077014 1006 1520834400 2018.03.12 06:00 1.03367000 1.03367000 1.03354000 1.03384000 1.03304205 0.00076276 785 1520836200 2018.03.12 06:30 1.03367000 1.03358000 1.03342000 1.03373000 1.03309328 0.00073905 707 1520838000 2018.03.12 07:00 1.03357000 1.03372000 1.03348000 1.03387000 1.03315297 0.00071698 542 1520839800 2018.03.12 07:30 1.03370000 1.03394000 1.03345000 1.03396000 1.03322792 0.00069849 928 1520841600 2018.03.12 08:00 1.03394000 1.03429000 1.03371000 1.03448000 1.03332907 0.00068488 1296 1520843400 2018.03.12 08:30 1.03431000 1.03443000 1.03427000 1.03489000 1.03343392 0.00065940 879 1520845200 2018.03.12 09:00 1.03448000 1.03454000 1.03437000 1.03492000 1.03353926 0.00063494 981 1520847000 2018.03.12 09:30 1.03457000 1.03496000 1.03442000 1.03510000 1.03367457 0.00065820 981 1520848800 2018.03.12 10:00 1.03492000 1.03462000 1.03447000 1.03504000 1.03376461 0.00061313 1426 1520850600 2018.03.12 10:30 1.03464000 1.03442000 1.03438000 1.03528000 1.03382703 0.00048785 1492 1520852400 2018.03.12 11:00 1.03443000 1.03417000 1.03412000 1.03509000 1.03385969 0.00046972 1536 1520854200 2018.03.12 11:30 1.03418000 1.03378000 1.03372000 1.03425000 1.03385210 0.00047313 1086 1520856000 2018.03.12 12:00 1.03377000 1.03354000 1.03318000 1.03386000 1.03382238 0.00046681 920 1520857800 2018.03.12 12:30 1.03353000 1.03354000 1.03348000 1.03363000 1.03379549 0.00046216 91