Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.05950000 1.06010000 0.00001000 5.00000000 60.00000000 0.00001000 0.11516126 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1518052500 2018.02.08 01:15 1.02190000 1.02200000 1.02165000 1.02212000 1.02200000 0.00000000 357 1518053400 2018.02.08 01:30 1.02199000 1.02177000 1.02143000 1.02209000 1.02197810 0.00000000 319 1518054300 2018.02.08 01:45 1.02180000 1.02223000 1.02157000 1.02223000 1.02200209 0.00000000 127 1518055200 2018.02.08 02:00 1.02223000 1.02152000 1.02144000 1.02241000 1.02195617 0.00000000 316 1518056100 2018.02.08 02:15 1.02152000 1.02123000 1.02112000 1.02152000 1.02188701 0.00000000 124 1518057000 2018.02.08 02:30 1.02128000 1.02073000 1.02068000 1.02130000 1.02177682 0.00000000 130 1518057900 2018.02.08 02:45 1.02074000 1.02114000 1.02071000 1.02135000 1.02171617 0.00000000 109 1518058800 2018.02.08 03:00 1.02117000 1.02105000 1.02104000 1.02155000 1.02165273 0.00000000 152 1518059700 2018.02.08 03:15 1.02105000 1.02150000 1.02095000 1.02199000 1.02163818 0.00000000 183 1518060600 2018.02.08 03:30 1.02155000 1.02160000 1.02136000 1.02205000 1.02163455 0.00000000 153 1518061500 2018.02.08 03:45 1.02158000 1.02165000 1.02095000 1.02170000 1.02163602 0.00000000 178 1518062400 2018.02.08 04:00 1.02169000 1.02165000 1.02160000 1.02169000 1.02163735 0.00000000 18 1518063300 2018.02.08 04:15 1.02160000 1.02089000 1.02082000 1.02160000 1.02156617 0.00000000 159 1518064200 2018.02.08 04:30 1.02090000 1.02107000 1.02052000 1.02161000 1.02151892 0.00000000 430 1518065100 2018.02.08 04:45 1.02109000 1.02125000 1.02101000 1.02165000 1.02149331 0.00000000 126 1518066000 2018.02.08 05:00 1.02135000 1.02145000 1.02125000 1.02145000 1.02148918 0.00000000 35 1518066900 2018.02.08 05:15 1.02135000 1.02089000 1.02074000 1.02145000 1.02143212 0.00000000 139 1518067800 2018.02.08 05:30 1.02087000 1.02086000 1.02062000 1.02120000 1.02137763 0.00000000 176 1518068700 2018.02.08 05:45 1.02091000 1.02046000 1.02041000 1.02097000 1.02129024 0.00000000 151 1518069600 2018.02.08 06:00 1.02051000 1.02051000 1.02037000 1.02071000 1.02121593 0.00046922 95 1518070500 2018.02.08 06:15 1.02046000 1.02056000 1.02033000 1.02085000 1.02115346 0.00046143 116 1518071400 2018.02.08 06:30 1.02055000 1.02073000 1.02048000 1.02085000 1.02111313 0.00045178 135 1518072300 2018.02.08 06:45 1.02075000 1.02079000 1.02069000 1.02095000 1.02108236 0.00038164 37 1518073200 2018.02.08 07:00 1.02077000 1.02105000 1.02050000 1.02105000 1.02107927 0.00036872 112 1518074100 2018.02.08 07:15 1.02110000 1.02080000 1.02073000 1.02140000 1.02105268 0.00036997 169 1518075000 2018.02.08 07:30 1.02074000 1.02088000 1.02042000 1.02095000 1.02103623 0.00036467 305 1518075900 2018.02.08 07:45 1.02090000 1.02049000 1.02035000 1.02099000 1.02098421 0.00038338 319 1518076800 2018.02.08 08:00 1.02050000 1.02075000 1.02025000 1.02089000 1.02096190 0.00038772 158 1518077700 2018.02.08 08:15 1.02074000 1.02105000 1.02074000 1.02187000 1.02097029 0.00036904 207 1518078600 2018.02.08 08:30 1.02104000 1.02085000 1.02013000 1.02135000 1.02095884 0.00034107 188 1518079500 2018.02.08 08:45 1.02075000 1.02025000 1.01998000 1.02095000 1.02089133 0.00033012 284 1518080400 2018.02.08 09:00 1.02021000 1.02125000 1.01975000 1.02145000 1.02092549 0.00030200 327 1518081300 2018.02.08 09:15 1.02115000 1.02108000 1.01996000 1.02124000 1.02094020 0.00030781 422 1518082200 2018.02.08 09:30 1.02115000 1.01945000 1.01915000 1.02115000 1.02079828 0.00042044 481 1518083100 2018.02.08 09:45 1.01949000 1.01978000 1.01937000 1.02038000 1.02070130 0.00045615 492 1518084000 2018.02.08 10:00 1.01984000 1.02048000 1.01938000 1.02048000 1.02068022 0.00042508 510 1518084900 2018.02.08 10:15 1.02046000 1.02131000 1.02035000 1.02153000 1.02074020 0.00045085 801 1518085800 2018.02.08 10:30 1.02135000 1.02025000 1.02009000 1.02138000 1.02069352 0.00045525 559 1518086700 2018.02.08 10:45 1.02024000 1.02016000 1.01992000 1.02059000 1.02064271 0.00046284 848 1518087600 2018.02.08 11:00 1.02017000 1.01967000 1.01964000 1.02046000 1.02055007 0.00050783 555 1518088500 2018.02.08 11:15 1.01966000 1.01967000 1.01941000 1.02000000 1.02046625 0.00054904 532 1518089400 2018.02.08 11:30 1.01968000 1.01881000 1.01875000 1.01995000 1.02030851 0.00067234 539 1518090300 2018.02.08 11:45 1.01886000 1.01957000 1.01871000 1.01960000 1.02023818 0.00069478 505 1518091200 2018.02.08 12:00 1.01959000 1.01971000 1.01924000 1.01998000 1.02018788 0.00068831 634 1518092100 2018.02.08 12:15 1.01970000 1.01990000 1.01968000 1.02026000 1.02016046 0.00068142 270 1518093000 2018.02.08 12:30 1.01991000 1.02097000 1.01964000 1.02123000 1.02023756 0.00067814 457 1518093900 2018.02.08 12:45 1.02096000 1.02180000 1.02055000 1.02189000 1.02038636 0.00075565 796 1518094800 2018.02.08 13:00 1.02179000 1.02224000 1.02145000 1.02263000 1.02056290 0.00087071 589 1518095700 2018.02.08 13:15 1.02223000 1.02233000 1.02154000 1.02256000 1.02073119 0.00097969 348 1518096600 2018.02.08 13:30 1.02232000 1.02252000 1.02194000 1.02273000 1.02090156 0.00109838 691 1518097500 2018.02.08 13:45 1.02251000 1.02189000 1.02171000 1.02251000 1.02099569 0.00113657 427 1518098400 2018.02.08 14:00 1.02188000 1.02190000 1.02133000 1.02217000 1.02108182 0.00117991 583 1518099300 2018.02.08 14:15 1.02191000 1.02192000 1.02145000 1.02240000 1.02116165 0.00122148 570 1518100200 2018.02.08 14:30 1.02193000 1.02249000 1.02188000 1.02251000 1.02128816 0.00123448 735 1518101100 2018.02.08 14:45 1.02250000 1.02209000 1.02174000 1.02252000 1.02136452 0.00122255 493 1518102000 2018.02.08 15:00 1.02211000 1.02154000 1.02109000 1.02213000 1.02138123 0.00121173 733 1518102900 2018.02.08 15:15 1.02155000 1.02271000 1.02155000 1.02299000 1.02150778 0.00128130 727 1518103800 2018.02.08 15:30 1.02269000 1.02224000 1.02210000 1.02273000 1.02157752 0.00127919 527 1518104700 2018.02.08 15:45 1.02223000 1.02263000 1.02223000 1.02290000 1.02167775 0.00128488 597 1518105600 2018.02.08 16:00 1.02269000 1.02263000 1.02228000 1.02279000 1.02176844 0.00124063 446 1518106500 2018.02.08 16:15 1.02264000 1.02271000 1.02233000 1.02290000 1.02185812 0.00118160 631 1518107400 2018.02.08 16:30 1.02270000 1.02227000 1.02207000 1.02289000 1.02189734 0.00097261 643 1518108300 2018.02.08 16:45 1.02226000 1.02275000 1.02223000 1.02323000 1.02197855 0.00084118 560 1518109200 2018.02.08 17:00 1.02274000 1.02288000 1.02267000 1.02347000 1.02206440 0.00068841 1258 1518110100 2018.02.08 17:15 1.02287000 1.02328000 1.02285000 1.02372000 1.02218017 0.00052425 771 1518111000 2018.02.08 17:30 1.02325000 1.02345000 1.02274000 1.02356000 1.02230111 0.00049033 873 1518111900 2018.02.08 17:45 1.02346000 1.02397000 1.02312000 1.02431000 1.02246005 0.00056760 1047 1518112800 2018.02.08 18:00 1.02394000 1.02385000 1.02370000 1.02461000 1.02259243 0.00062941 1212 1518113700 2018.02.08 18:15 1.02386000 1.02375000 1.02334000 1.02418000 1.02270267 0.00067379 1407 1518114600 2018.02.08 18:30 1.02373000 1.02450000 1.02344000 1.02480000 1.02287385 0.00078692 953 1518115500 2018.02.08 18:45 1.02455000 1.02465000 1.02361000 1.02484000 1.02304300 0.00086301 1182 1518116400 2018.02.08 19:00 1.02473000 1.02434000 1.02398000 1.02490000 1.02316653 0.00088399 1227 1518117300 2018.02.08 19:15 1.02431000 1.02435000 1.02371000 1.02465000 1.02327924 0.00088842 593 1518118200 2018.02.08 19:30 1.02427000 1.02405000 1.02358000 1.02448000 1.02335264 0.00089453 526 1518119100 2018.02.08 19:45 1.02412000 1.02365000 1.02320000 1.02441000 1.02338096 0.00085329 603 1518120000 2018.02.08 20:00 1.02366000 1.02385000 1.02322000 1.02396000 1.02342563 0.00075344 900 1518120900 2018.02.08 20:15 1.02375000 1.02396000 1.02295000 1.02407000 1.02347653 0.00074336 459 1518121800 2018.02.08 20:30 1.02397000 1.02385000 1.02313000 1.02397000 1.02351210 0.00069125 287 1518122700 2018.02.08 20:45 1.02376000 1.02437000 1.02365000 1.02459000 1.02359380 0.00067747 438 1518123600 2018.02.08 21:00 1.02445000 1.02421000 1.02395000 1.02455000 1.02365249 0.00064686 361 1518124500 2018.02.08 21:15 1.02426000 1.02385000 1.02365000 1.02426000 1.02367130 0.00060917 328 1518125400 2018.02.08 21:30 1.02384000 1.02363000 1.02360000 1.02395000 1.02366736 0.00052392 207 1518126300 2018.02.08 21:45 1.02364000 1.02395000 1.02341000 1.02403000 1.02369428 0.00047282 348 1518127200 2018.02.08 22:00 1.02393000 1.02381000 1.02348000 1.02395000 1.02370530 0.00043036 3493 1518128100 2018.02.08 22:15 1.02380000 1.02375000 1.02356000 1.02393000 1.02370956 0.00041697 484 1518129000 2018.02.08 22:30 1.02374000 1.02334000 1.02324000 1.02385000 1.02367436 0.00044484 217 1518129900 2018.02.08 22:45 1.02333000 1.02365000 1.02321000 1.02380000 1.02367204 0.00044148 231 1518130800 2018.02.08 23:00 1.02372000 1.02365000 1.02342000 1.02385000 1.02366994 0.00044108 74 1518131700 2018.02.08 23:15 1.02367000 1.02400000 1.02345000 1.02438000 1.02370138 0.00042635 256 1518132600 2018.02.08 23:30 1.02398000 1.02402000 1.02381000 1.02434000 1.02373172 0.00037550 253 1518133500 2018.02.08 23:45 1.02401000 1.02347000 1.02344000 1.02409000 1.02370680 0.00033264 75 1518134400 2018.02.09 00:00 1.02245000 1.02235000 1.02004000 1.02245000 1.02357758 0.00046940 37 1518135300 2018.02.09 00:15 1.02251000 1.02254000 1.02237000 1.02273000 1.02347876 0.00052706 37 1518136200 2018.02.09 00:30 1.02257000 1.02159000 1.02145000 1.02257000 1.02329888 0.00071179 67 1518137100 2018.02.09 00:45 1.02164000 1.02236000 1.02113000 1.02293000 1.02320946 0.00076832 163 1518138000 2018.02.09 01:00 1.02224000 1.02393000 1.02224000 1.02405000 1.02327808 0.00074744 180 1518138900 2018.02.09 01:15 1.02402000 1.02402000 1.02339000 1.02408000 1.02334874 0.00073087 288 1518139800 2018.02.09 01:30 1.02402000 1.02396000 1.02343000 1.02406000 1.02340696 0.00072350 197 1518140700 2018.02.09 01:45 1.02396000 1.02379000 1.02359000 1.02400000 1.02344344 0.00069241 153 1518141600 2018.02.09 02:00 1.02379000 1.02392000 1.02351000 1.02400000 1.02348883 0.00067841 225 1518142500 2018.02.09 02:15 1.02394000 1.02386000 1.02345000 1.02420000 1.02352418 0.00068008 368 1518143400 2018.02.09 02:30 1.02390000 1.02417000 1.02345000 1.02432000 1.02358568 0.00069912 218 1518144300 2018.02.09 02:45 1.02416000 1.02348000 1.02318000 1.02416000 1.02357562 0.00069334 345 1518145200 2018.02.09 03:00 1.02351000 1.02337000 1.02313000 1.02355000 1.02355603 0.00068991 148 1518146100 2018.02.09 03:15 1.02332000 1.02331000 1.02306000 1.02363000 1.02353260 0.00068716 155 1518147000 2018.02.09 03:30 1.02330000 1.02348000 1.02302000 1.02371000 1.02352759 0.00068530 137 1518147900 2018.02.09 03:45 1.02347000 1.02300000 1.02258000 1.02347000 1.02347735 0.00068837 174 1518148800 2018.02.09 04:00 1.02303000 1.02305000 1.02280000 1.02317000 1.02343665 0.00068958 85 1518149700 2018.02.09 04:15 1.02304000 1.02290000 1.02278000 1.02331000 1.02338554 0.00068235 141 1518150600 2018.02.09 04:30 1.02288000 1.02290000 1.02270000 1.02330000 1.02333930 0.00067004 173 1518151500 2018.02.09 04:45 1.02291000 1.02296000 1.02275000 1.02304000 1.02330317 0.00067077 204 1518152400 2018.02.09 05:00 1.02297000 1.02297000 1.02278000 1.02321000 1.02327144 0.00063989 151 1518153300 2018.02.09 05:15 1.02300000 1.02318000 1.02296000 1.02323000 1.02326273 0.00061958 155 1518154200 2018.02.09 05:30 1.02313000 1.02288000 1.02279000 1.02325000 1.02322628 0.00051066 88 1518155100 2018.02.09 05:45 1.02289000 1.02309000 1.02286000 1.02314000 1.02321330 0.00047869 66 1518156000 2018.02.09 06:00 1.02313000 1.02312000 1.02311000 1.02317000 1.02320442 0.00045472 74 1518156900 2018.02.09 06:15 1.02315000 1.02302000 1.02293000 1.02315000 1.02318685 0.00042379 96 1518157800 2018.02.09 06:30 1.02301000 1.02308000 1.02298000 1.02308000 1.02317668 0.00039014 49 1518158700 2018.02.09 06:45 1.02307000 1.02303000 1.02299000 1.02317000 1.02316271 0.00036932 64 1518159600 2018.02.09 07:00 1.02302000 1.02310000 1.02301000 1.02311000 1.02315674 0.00032920 46 1518160500 2018.02.09 07:15 1.02309000 1.02293000 1.02293000 1.02311000 1.02313514 0.00029399 53 1518161400 2018.02.09 07:30 1.02293000 1.02315000 1.02293000 1.02319000 1.02313656 0.00018165 56 1518162300 2018.02.09 07:45 1.02322000 1.02373000 1.02322000 1.02377000 1.02319308 0.00022499 115 1518163200 2018.02.09 08:00 1.02376000 1.02365000 1.02360000 1.02399000 1.02323659 0.00025920 252 1518164100 2018.02.09 08:15 1.02375000 1.02384000 1.02356000 1.02395000 1.02329406 0.00031310 620 1518165000 2018.02.09 08:30 1.02389000 1.02315000 1.02315000 1.02389000 1.02328034 0.00030529 71 1518165900 2018.02.09 08:45 1.02305000 1.02244000 1.02240000 1.02463000 1.02320031 0.00032169 796 1518166800 2018.02.09 09:00 1.02289000 1.01831000 1.01415000 1.02289000 1.02273456 0.00109943 2327 1518167700 2018.02.09 09:15 1.01835000 1.01892000 1.01795000 1.01915000 1.02237127 0.00142190 574 1518168600 2018.02.09 09:30 1.01895000 1.01891000 1.01864000 1.01935000 1.02204163 0.00166811 553 1518169500 2018.02.09 09:45 1.01896000 1.01811000 1.01801000 1.01920000 1.02166719 0.00194806 574 1518170400 2018.02.09 10:00 1.01813000 1.01878000 1.01735000 1.01890000 1.02139222 0.00209692 641 1518171300 2018.02.09 10:15 1.01879000 1.01760000 1.01753000 1.01896000 1.02103105 0.00231071 644 1518172200 2018.02.09 10:30 1.01755000 1.01811000 1.01754000 1.01833000 1.02075286 0.00243626 425 1518173100 2018.02.09 10:45 1.01812000 1.01824000 1.01771000 1.01861000 1.02051354 0.00250568 496 1518174000 2018.02.09 11:00 1.01823000 1.01793000 1.01782000 1.01837000 1.02026749 0.00256382 554 1518174900 2018.02.09 11:15 1.01798000 1.01712000 1.01696000 1.01801000 1.01996773 0.00265382 584 1518175800 2018.02.09 11:30 1.01711000 1.01699000 1.01694000 1.01734000 1.01968413 0.00270712 256 1518176700 2018.02.09 11:45 1.01698000 1.01633000 1.01612000 1.01698000 1.01936469 0.00277091 576 1518177600 2018.02.09 12:00 1.01637000 1.01450000 1.01436000 1.01641000 1.01890139 0.00293778 581 1518178500 2018.02.09 12:15 1.01452000 1.01496000 1.01409000 1.01547000 1.01852602 0.00299829 800 1518179400 2018.02.09 12:30 1.01495000 1.01275000 1.01222000 1.01505000 1.01797592 0.00317855 1811 1518180300 2018.02.09 12:45 1.01283000 1.01285000 1.01146000 1.01366000 1.01748774 0.00319276 1315 1518181200 2018.02.09 13:00 1.01282000 1.01353000 1.01275000 1.01361000 1.01711081 0.00305885 448 1518182100 2018.02.09 13:15 1.01355000 1.01415000 1.01307000 1.01485000 1.01682883 0.00276614 717 1518183000 2018.02.09 13:30 1.01412000 1.01350000 1.01342000 1.01435000 1.01651180 0.00249550 489 1518183900 2018.02.09 13:45 1.01351000 1.01285000 1.01254000 1.01404000 1.01616305 0.00224950 876 1518184800 2018.02.09 14:00 1.01275000 1.01297000 1.01213000 1.01299000 1.01585895 0.00230337 621 1518185700 2018.02.09 14:15 1.01298000 1.01349000 1.01297000 1.01468000 1.01563334 0.00225596 779 1518186600 2018.02.09 14:30 1.01348000 1.01414000 1.01335000 1.01440000 1.01549112 0.00215190 595 1518187500 2018.02.09 14:45 1.01410000 1.01454000 1.01365000 1.01476000 1.01540053 0.00207376 475 1518188400 2018.02.09 15:00 1.01452000 1.01468000 1.01385000 1.01468000 1.01533191 0.00192707 628 1518189300 2018.02.09 15:15 1.01462000 1.01433000 1.01430000 1.01492000 1.01523649 0.00185280 413 1518190200 2018.02.09 15:30 1.01438000 1.01475000 1.01402000 1.01496000 1.01519016 0.00172831 483 1518191100 2018.02.09 15:45 1.01485000 1.01575000 1.01475000 1.01596000 1.01524348 0.00161333 598 1518192000 2018.02.09 16:00 1.01584000 1.01485000 1.01449000 1.01585000 1.01520600 0.00148046 603 1518192900 2018.02.09 16:15 1.01480000 1.01555000 1.01460000 1.01576000 1.01523876 0.00143881 468 1518193800 2018.02.09 16:30 1.01556000 1.01465000 1.01425000 1.01556000 1.01518269 0.00135170 369 1518194700 2018.02.09 16:45 1.01473000 1.01555000 1.01455000 1.01584000 1.01521767 0.00135529 385 1518195600 2018.02.09 17:00 1.01559000 1.01608000 1.01550000 1.01630000 1.01529980 0.00141646 374 1518196500 2018.02.09 17:15 1.01607000 1.01585000 1.01544000 1.01641000 1.01535220 0.00145568 396 1518197400 2018.02.09 17:30 1.01575000 1.01515000 1.01489000 1.01585000 1.01533294 0.00132231 603 1518198300 2018.02.09 17:45 1.01522000 1.01415000 1.01396000 1.01611000 1.01522028 0.00115801 898 1518199200 2018.02.09 18:00 1.01421000 1.01548000 1.01360000 1.01555000 1.01524502 0.00110980 906 1518200100 2018.02.09 18:15 1.01549000 1.01506000 1.01485000 1.01562000 1.01522740 0.00107397 887 1518201000 2018.02.09 18:30 1.01507000 1.01526000 1.01495000 1.01553000 1.01523050 0.00100360 276 1518201900 2018.02.09 18:45 1.01527000 1.01505000 1.01455000 1.01539000 1.01521331 0.00084456 301 1518202800 2018.02.09 19:00 1.01496000 1.01415000 1.01405000 1.01559000 1.01511204 0.00068568 255 1518203700 2018.02.09 19:15 1.01425000 1.01483000 1.01415000 1.01495000 1.01508518 0.00058041 114 1518204600 2018.02.09 19:30 1.01485000 1.01548000 1.01484000 1.01587000 1.01512278 0.00055077 348 1518205500 2018.02.09 19:45 1.01547000 1.01469000 1.01458000 1.01550000 1.01508157 0.00054114 423 1518206400 2018.02.09 20:00 1.01459000 1.01345000 1.01334000 1.01492000 1.01492618 0.00064682 1247 1518207300 2018.02.09 20:15 1.01355000 1.01275000 1.01275000 1.01360000 1.01471892 0.00082491 619 1518208200 2018.02.09 20:30 1.01280000 1.01289000 1.01264000 1.01295000 1.01454474 0.00095809 291 1518209100 2018.02.09 20:45 1.01291000 1.01335000 1.01291000 1.01411000 1.01443096 0.00098388 898 1518210000 2018.02.09 21:00 1.01331000 1.01475000 1.01325000 1.01495000 1.01446134 0.00097385 856 1518210900 2018.02.09 21:15 1.01467000 1.01465000 1.01455000 1.01530000 1.01447931 0.00094020 322 1518211800 2018.02.09 21:30 1.01456000 1.01345000 1.01304000 1.01465000 1.01438128 0.00098460 289 1518212700 2018.02.09 21:45 1.01340000 1.01229000 1.01222000 1.01347000 1.01418211 0.00108769 306 1518213600 2018.02.09 22:00 1.01224000 1.01265000 1.01201000 1.01345000 1.01403619 0.00108028 400 1518214500 2018.02.09 22:15 1.01273000 1.01315000 1.01235000 1.01330000 1.01395179 0.00103218 177 1518215400 2018.02.09 22:30 1.01305000 1.01315000 1.01215000 1.01330000 1.01387543 0.00102184 199 1518216300 2018.02.09 22:45 1.01314000 1.01331000 1.01293000 1.01341000 1.01382158 0.00103529 272 1518217200 2018.02.09 23:00 1.01330000 1.01380000 1.01315000 1.01398000 1.01381953 0.00096679 1141 1518218100 2018.02.09 23:15 1.01381000 1.01495000 1.01355000 1.01575000 1.01392719 0.00095675 1939 1518219000 2018.02.09 23:30 1.01493000 1.01456000 1.01420000 1.01541000 1.01398746 0.00092596 199 1518219900 2018.02.09 23:45 1.01464000 1.01410000 1.01313000 1.01491000 1.01399818 0.00089738 228 1518393600 2018.02.12 00:00 1.01163000 1.01324000 1.01163000 1.01448000 1.01392597 0.00089766 106 1518394500 2018.02.12 00:15 1.01282000 1.01424000 1.01258000 1.01448000 1.01395588 0.00088407 136 1518395400 2018.02.12 00:30 1.01374000 1.01363000 1.01258000 1.01394000 1.01392484 0.00080800 283 1518396300 2018.02.12 00:45 1.01303000 1.01351000 1.01259000 1.01409000 1.01388533 0.00077947 570 1518397200 2018.02.12 01:00 1.01355000 1.01421000 1.01315000 1.01493000 1.01391625 0.00078742 1059 1518398100 2018.02.12 01:15 1.01423000 1.01343000 1.01338000 1.01503000 1.01386994 0.00073672 321 1518399000 2018.02.12 01:30 1.01355000 1.01334000 1.01334000 1.01402000 1.01381947 0.00070212 209 1518399900 2018.02.12 01:45 1.01334000 1.01381000 1.01330000 1.01408000 1.01381857 0.00069409 201 1518400800 2018.02.12 02:00 1.01385000 1.01365000 1.01365000 1.01411000 1.01380252 0.00065942 131 1518401700 2018.02.12 02:15 1.01365000 1.01384000 1.01365000 1.01422000 1.01380609 0.00063273 218 1518402600 2018.02.12 02:30 1.01387000 1.01371000 1.01369000 1.01392000 1.01379694 0.00062554 96 1518403500 2018.02.12 02:45 1.01374000 1.01376000 1.01370000 1.01383000 1.01379342 0.00052647 97 1518404400 2018.02.12 03:00 1.01374000 1.01413000 1.01370000 1.01420000 1.01382547 0.00046863 134 1518405300 2018.02.12 03:15 1.01412000 1.01452000 1.01396000 1.01452000 1.01389162 0.00047199 103 1518406200 2018.02.12 03:30 1.01447000 1.01417000 1.01410000 1.01459000 1.01391813 0.00044682 181 1518407100 2018.02.12 03:45 1.01418000 1.01435000 1.01408000 1.01435000 1.01395926 0.00043561 93 1518408000 2018.02.12 04:00 1.01441000 1.01456000 1.01429000 1.01471000 1.01401647 0.00045476 201 1518408900 2018.02.12 04:15 1.01455000 1.01453000 1.01451000 1.01469000 1.01406538 0.00042883 85 1518409800 2018.02.12 04:30 1.01452000 1.01448000 1.01419000 1.01460000 1.01410487 0.00043600 97 1518410700 2018.02.12 04:45 1.01447000 1.01459000 1.01437000 1.01474000 1.01415107 0.00046376 113 1518411600 2018.02.12 05:00 1.01461000 1.01447000 1.01446000 1.01469000 1.01418145 0.00043120 77 1518412500 2018.02.12 05:15 1.01448000 1.01452000 1.01441000 1.01467000 1.01421369 0.00044758 117 1518413400 2018.02.12 05:30 1.01454000 1.01459000 1.01454000 1.01489000 1.01424953 0.00044632 104 1518414300 2018.02.12 05:45 1.01457000 1.01495000 1.01432000 1.01501000 1.01431624 0.00045831 128 1518415200 2018.02.12 06:00 1.01492000 1.01491000 1.01476000 1.01498000 1.01437279 0.00049163 107 1518416100 2018.02.12 06:15 1.01494000 1.01489000 1.01477000 1.01496000 1.01442205 0.00047050 93 1518417000 2018.02.12 06:30 1.01490000 1.01465000 1.01450000 1.01491000 1.01444376 0.00041091 87 1518417900 2018.02.12 06:45 1.01465000 1.01475000 1.01433000 1.01490000 1.01447292 0.00039598 92 1518418800 2018.02.12 07:00 1.01470000 1.01451000 1.01445000 1.01479000 1.01447645 0.00035104 102 1518419700 2018.02.12 07:15 1.01455000 1.01450000 1.01433000 1.01455000 1.01447870 0.00032094 83 1518420600 2018.02.12 07:30 1.01448000 1.01470000 1.01445000 1.01490000 1.01449977 0.00027265 152 1518421500 2018.02.12 07:45 1.01468000 1.01481000 1.01464000 1.01482000 1.01452932 0.00021904 60 1518422400 2018.02.12 08:00 1.01483000 1.01504000 1.01482000 1.01544000 1.01457795 0.00021483 105 1518423300 2018.02.12 08:15 1.01507000 1.01545000 1.01476000 1.01545000 1.01466101 0.00027468 387 1518424200 2018.02.12 08:30 1.01545000 1.01520000 1.01475000 1.01545000 1.01471234 0.00027247 356 1518425100 2018.02.12 08:45 1.01515000 1.01485000 1.01459000 1.01525000 1.01472545 0.00026053 231 1518426000 2018.02.12 09:00 1.01475000 1.01585000 1.01435000 1.01625000 1.01483255 0.00035024 622 1518426900 2018.02.12 09:15 1.01575000 1.01645000 1.01565000 1.01683000 1.01498659 0.00049938 430 1518427800 2018.02.12 09:30 1.01653000 1.01616000 1.01568000 1.01654000 1.01509835 0.00056274 394 1518428700 2018.02.12 09:45 1.01615000 1.01644000 1.01581000 1.01652000 1.01522612 0.00064313 575 1518429600 2018.02.12 10:00 1.01642000 1.01625000 1.01620000 1.01709000 1.01532363 0.00067618 547 1518430500 2018.02.12 10:15 1.01627000 1.01584000 1.01582000 1.01662000 1.01537281 0.00067004 444 1518431400 2018.02.12 10:30 1.01582000 1.01562000 1.01474000 1.01585000 1.01539635 0.00065252 530 1518432300 2018.02.12 10:45 1.01561000 1.01565000 1.01483000 1.01567000 1.01542051 0.00065040 710 1518433200 2018.02.12 11:00 1.01559000 1.01598000 1.01556000 1.01619000 1.01547380 0.00065791 803 1518434100 2018.02.12 11:15 1.01597000 1.01578000 1.01555000 1.01628000 1.01550296 0.00065134 654 1518435000 2018.02.12 11:30 1.01576000 1.01595000 1.01523000 1.01609000 1.01554553 0.00063314 453 1518435900 2018.02.12 11:45 1.01593000 1.01611000 1.01551000 1.01615000 1.01559929 0.00062194 532 1518436800 2018.02.12 12:00 1.01610000 1.01561000 1.01561000 1.01627000 1.01560031 0.00057224 432 1518437700 2018.02.12 12:15 1.01562000 1.01592000 1.01562000 1.01621000 1.01563076 0.00051762 394 1518438600 2018.02.12 12:30 1.01593000 1.01656000 1.01589000 1.01662000 1.01571926 0.00049991 572 1518439500 2018.02.12 12:45 1.01658000 1.01650000 1.01595000 1.01662000 1.01579361 0.00047284 507 1518440400 2018.02.12 13:00 1.01651000 1.01679000 1.01646000 1.01709000 1.01588851 0.00047384 299 1518441300 2018.02.12 13:15 1.01678000 1.01651000 1.01648000 1.01686000 1.01594770 0.00047372 228 1518442200 2018.02.12 13:30 1.01650000 1.01627000 1.01624000 1.01664000 1.01597839 0.00044276 357 1518443100 2018.02.12 13:45 1.01629000 1.01599000 1.01587000 1.01635000 1.01597950 0.00036344 235 1518444000 2018.02.12 14:00 1.01600000 1.01646000 1.01579000 1.01662000 1.01602526 0.00036057 357 1518444900 2018.02.12 14:15 1.01648000 1.01660000 1.01633000 1.01682000 1.01608000 0.00035624 312 1518445800 2018.02.12 14:30 1.01659000 1.01650000 1.01640000 1.01678000 1.01612000 0.00036067 205 1518446700 2018.02.12 14:45 1.01651000 1.01688000 1.01645000 1.01705000 1.01619238 0.00038622 247 1518447600 2018.02.12 15:00 1.01690000 1.01740000 1.01690000 1.01740000 1.01630739 0.00047203 434 1518448500 2018.02.12 15:15 1.01739000 1.01760000 1.01717000 1.01766000 1.01643050 0.00055139 290 1518449400 2018.02.12 15:30 1.01761000 1.01801000 1.01753000 1.01803000 1.01658093 0.00064159 217 1518450300 2018.02.12 15:45 1.01802000 1.01857000 1.01798000 1.01857000 1.01677036 0.00077135 403 1518451200 2018.02.12 16:00 1.01858000 1.01830000 1.01804000 1.01879000 1.01691604 0.00084731 519 1518452100 2018.02.12 16:15 1.01829000 1.01832000 1.01812000 1.01844000 1.01704975 0.00088854 499 1518453000 2018.02.12 16:30 1.01835000 1.01870000 1.01822000 1.01878000 1.01720692 0.00095490 652 1518453900 2018.02.12 16:45 1.01869000 1.01815000 1.01771000 1.01887000 1.01729674 0.00096263 834 1518454800 2018.02.12 17:00 1.01816000 1.01831000 1.01795000 1.01850000 1.01739324 0.00092759 646 1518455700 2018.02.12 17:15 1.01832000 1.01808000 1.01790000 1.01857000 1.01745864 0.00088809 607 1518456600 2018.02.12 17:30 1.01812000 1.01894000 1.01812000 1.01900000 1.01759972 0.00093919 884 1518457500 2018.02.12 17:45 1.01893000 1.01968000 1.01864000 1.01988000 1.01779785 0.00103727 946 1518458400 2018.02.12 18:00 1.01973000 1.02013000 1.01963000 1.02051000 1.01801996 0.00116567 1002 1518459300 2018.02.12 18:15 1.02014000 1.01966000 1.01922000 1.02034000 1.01817615 0.00119690 889 1518460200 2018.02.12 18:30 1.01967000 1.01955000 1.01948000 1.01997000 1.01830699 0.00117666 382 1518461100 2018.02.12 18:45 1.01956000 1.02022000 1.01940000 1.02036000 1.01848918 0.00115488 445 1518462000 2018.02.12 19:00 1.02023000 1.02050000 1.02013000 1.02077000 1.01868069 0.00116647 268 1518462900 2018.02.12 19:15 1.02051000 1.02026000 1.02022000 1.02090000 1.01883110 0.00113548 205 1518463800 2018.02.12 19:30 1.02027000 1.02007000 1.02002000 1.02038000 1.01894909 0.00104878 140 1518464700 2018.02.12 19:45 1.02009000 1.01943000 1.01943000 1.02013000 1.01899489 0.00094627 180 1518465600 2018.02.12 20:00 1.01942000 1.01947000 1.01916000 1.01960000 1.01904014 0.00087880 243 1518466500 2018.02.12 20:15 1.01942000 1.01921000 1.01894000 1.01944000 1.01905632 0.00081599 144 1518467400 2018.02.12 20:30 1.01916000 1.01945000 1.01894000 1.01976000 1.01909381 0.00077828 214 1518468300 2018.02.12 20:45 1.01955000 1.01929000 1.01899000 1.01963000 1.01911250 0.00076622 259 1518469200 2018.02.12 21:00 1.01932000 1.01945000 1.01915000 1.01955000 1.01914464 0.00073890 244 1518470100 2018.02.12 21:15 1.01944000 1.01884000 1.01883000 1.01944000 1.01911563 0.00072835 439 1518471000 2018.02.12 21:30 1.01885000 1.01894000 1.01858000 1.01894000 1.01909890 0.00072978 1052 1518471900 2018.02.12 21:45 1.01893000 1.01896000 1.01869000 1.01902000 1.01908567 0.00070515 206 1518472800 2018.02.12 22:00 1.01895000 1.01891000 1.01878000 1.01915000 1.01906894 0.00069372 197 1518473700 2018.02.12 22:15 1.01890000 1.01844000 1.01825000 1.01893000 1.01900904 0.00070976 409 1518474600 2018.02.12 22:30 1.01843000 1.01814000 1.01803000 1.01851000 1.01892628 0.00078601 292 1518475500 2018.02.12 22:45 1.01815000 1.01862000 1.01799000 1.01872000 1.01889711 0.00078819 375 1518476400 2018.02.12 23:00 1.01861000 1.01896000 1.01847000 1.01919000 1.01890310 0.00073513 269 1518477300 2018.02.12 23:15 1.01897000 1.01875000 1.01870000 1.01904000 1.01888852 0.00072384 132 1518478200 2018.02.12 23:30 1.01874000 1.01872000 1.01845000 1.01876000 1.01887247 0.00071747 117 1518479100 2018.02.12 23:45 1.01868000 1.01871000 1.01855000 1.01876000 1.01885699 0.00065901 68 1518480000 2018.02.13 00:00 1.01845000 1.01920000 1.01698000 1.01983000 1.01888966 0.00053943 57 1518480900 2018.02.13 00:15 1.01921000 1.01895000 1.01885000 1.01945000 1.01889541 0.00044244 95 1518481800 2018.02.13 00:30 1.01895000 1.01882000 1.01880000 1.01895000 1.01888823 0.00035787 77 1518482700 2018.02.13 00:45 1.01883000 1.01851000 1.01845000 1.01887000 1.01885220 0.00035202 54 1518483600 2018.02.13 01:00 1.01835000 1.01845000 1.01835000 1.01845000 1.01881390 0.00033978 15 1518484500 2018.02.13 01:15 1.01835000 1.01845000 1.01835000 1.01845000 1.01877924 0.00034118 17 1518485400 2018.02.13 01:30 1.01845000 1.01825000 1.01811000 1.01845000 1.01872884 0.00033064 71 1518486300 2018.02.13 01:45 1.01815000 1.01835000 1.01815000 1.01841000 1.01869276 0.00031857 117 1518487200 2018.02.13 02:00 1.01841000 1.01849000 1.01809000 1.01858000 1.01867345 0.00027291 100 1518488100 2018.02.13 02:15 1.01848000 1.01864000 1.01847000 1.01865000 1.01867026 0.00027036 25 1518489000 2018.02.13 02:30 1.01863000 1.01855000 1.01845000 1.01863000 1.01865881 0.00026400 39 1518489900 2018.02.13 02:45 1.01858000 1.01928000 1.01825000 1.01953000 1.01871797 0.00029643 232 1518490800 2018.02.13 03:00 1.01927000 1.01886000 1.01864000 1.01928000 1.01873150 0.00029811 187 1518491700 2018.02.13 03:15 1.01887000 1.01886000 1.01881000 1.01892000 1.01874374 0.00029480 54 1518492600 2018.02.13 03:30 1.01887000 1.01887000 1.01876000 1.01894000 1.01875576 0.00026519 64 1518493500 2018.02.13 03:45 1.01888000 1.01880000 1.01880000 1.01905000 1.01875997 0.00026418 45 1518494400 2018.02.13 04:00 1.01875000 1.01910000 1.01870000 1.01915000 1.01879236 0.00027664 73 1518495300 2018.02.13 04:15 1.01915000 1.01920000 1.01908000 1.01920000 1.01883118 0.00029885 28 1518496200 2018.02.13 04:30 1.01911000 1.01926000 1.01890000 1.01926000 1.01887202 0.00032208 116 1518497100 2018.02.13 04:45 1.01928000 1.01898000 1.01895000 1.01930000 1.01888230 0.00032362 150 1518498000 2018.02.13 05:00 1.01897000 1.01920000 1.01896000 1.01937000 1.01891256 0.00033319 92 1518498900 2018.02.13 05:15 1.01919000 1.01915000 1.01915000 1.01940000 1.01893517 0.00034527 77 1518499800 2018.02.13 05:30 1.01920000 1.01925000 1.01915000 1.01940000 1.01896516 0.00036195 78 1518500700 2018.02.13 05:45 1.01920000 1.01915000 1.01905000 1.01925000 1.01898276 0.00035564 72 1518501600 2018.02.13 06:00 1.01905000 1.01905000 1.01905000 1.01933000 1.01898917 0.00033731 119 1518502500 2018.02.13 06:15 1.01909000 1.01915000 1.01905000 1.01937000 1.01900448 0.00032067 56 1518503400 2018.02.13 06:30 1.01906000 1.01909000 1.01891000 1.01923000 1.01901263 0.00027470 152 1518504300 2018.02.13 06:45 1.01910000 1.01904000 1.01902000 1.01914000 1.01901523 0.00023157 104 1518505200 2018.02.13 07:00 1.01900000 1.01900000 1.01890000 1.01920000 1.01901378 0.00019967 81 1518506100 2018.02.13 07:15 1.01905000 1.01845000 1.01837000 1.01911000 1.01896009 0.00022745 91 1518507000 2018.02.13 07:30 1.01845000 1.01865000 1.01838000 1.01875000 1.01893056 0.00022916 91 1518507900 2018.02.13 07:45 1.01855000 1.01845000 1.01845000 1.01875000 1.01888479 0.00025376 55 1518508800 2018.02.13 08:00 1.01854000 1.01895000 1.01839000 1.01910000 1.01889100 0.00025180 70 1518509700 2018.02.13 08:15 1.01905000 1.01932000 1.01875000 1.01932000 1.01893186 0.00025469 120 1518510600 2018.02.13 08:30 1.01925000 1.01932000 1.01914000 1.01940000 1.01896882 0.00025781 93 1518511500 2018.02.13 08:45 1.01931000 1.01945000 1.01919000 1.01965000 1.01901465 0.00026517 61 1518512400 2018.02.13 09:00 1.01944000 1.01955000 1.01925000 1.01985000 1.01906564 0.00028269 256 1518513300 2018.02.13 09:15 1.01965000 1.01992000 1.01955000 1.02005000 1.01914700 0.00033681 259 1518514200 2018.02.13 09:30 1.01997000 1.02040000 1.01997000 1.02102000 1.01926634 0.00044567 534 1518515100 2018.02.13 09:45 1.02036000 1.02127000 1.02021000 1.02177000 1.01945716 0.00064996 799 1518516000 2018.02.13 10:00 1.02129000 1.02075000 1.02035000 1.02130000 1.01958029 0.00073473 580 1518516900 2018.02.13 10:15 1.02077000 1.02045000 1.02003000 1.02089000 1.01966312 0.00077437 788 1518517800 2018.02.13 10:30 1.02043000 1.02112000 1.02038000 1.02140000 1.01980187 0.00086857 591 1518518700 2018.02.13 10:45 1.02110000 1.02097000 1.02087000 1.02140000 1.01991312 0.00092455 405 1518519600 2018.02.13 11:00 1.02098000 1.02054000 1.02041000 1.02100000 1.01997282 0.00093121 481 1518520500 2018.02.13 11:15 1.02053000 1.01995000 1.01948000 1.02061000 1.01997065 0.00091230 594 1518521400 2018.02.13 11:30 1.01996000 1.01871000 1.01863000 1.02007000 1.01985059 0.00090858 700 1518522300 2018.02.13 11:45 1.01872000 1.01987000 1.01872000 1.01989000 1.01985244 0.00089053 532 1518523200 2018.02.13 12:00 1.01982000 1.01997000 1.01967000 1.02009000 1.01986363 0.00087100 519 1518524100 2018.02.13 12:15 1.01996000 1.01973000 1.01972000 1.02026000 1.01985091 0.00081232 564 1518525000 2018.02.13 12:30 1.01972000 1.01971000 1.01911000 1.02028000 1.01983749 0.00076862 969 1518525900 2018.02.13 12:45 1.01976000 1.01957000 1.01911000 1.01988000 1.01981201 0.00071120 729 1518526800 2018.02.13 13:00 1.01959000 1.01955000 1.01943000 1.01991000 1.01978706 0.00069454 559 1518527700 2018.02.13 13:15 1.01953000 1.01911000 1.01908000 1.01958000 1.01972258 0.00072487 387 1518528600 2018.02.13 13:30 1.01912000 1.01819000 1.01808000 1.01944000 1.01957662 0.00084809 535 1518529500 2018.02.13 13:45 1.01820000 1.01828000 1.01786000 1.01837000 1.01945313 0.00094489 403 1518530400 2018.02.13 14:00 1.01830000 1.01845000 1.01814000 1.01863000 1.01935759 0.00101141 333 1518531300 2018.02.13 14:15 1.01843000 1.01906000 1.01838000 1.01906000 1.01932925 0.00101806 324 1518532200 2018.02.13 14:30 1.01907000 1.01963000 1.01902000 1.01967000 1.01935789 0.00098015 365 1518533100 2018.02.13 14:45 1.01964000 1.02002000 1.01948000 1.02017000 1.01942095 0.00087349 553 1518534000 2018.02.13 15:00 1.02001000 1.01988000 1.01968000 1.02002000 1.01946467 0.00081739 528 1518534900 2018.02.13 15:15 1.01990000 1.01951000 1.01939000 1.02000000 1.01946899 0.00078652 505 1518535800 2018.02.13 15:30 1.01949000 1.01964000 1.01943000 1.01999000 1.01948527 0.00069461 379 1518536700 2018.02.13 15:45 1.01963000 1.01932000 1.01927000 1.02009000 1.01946953 0.00061015 608 1518537600 2018.02.13 16:00 1.01931000 1.01909000 1.01862000 1.01934000 1.01943339 0.00056189 436 1518538500 2018.02.13 16:15 1.01910000 1.01877000 1.01820000 1.01910000 1.01937021 0.00055848 520 1518539400 2018.02.13 16:30 1.01871000 1.01877000 1.01831000 1.01916000 1.01931305 0.00055140 1025 1518540300 2018.02.13 16:45 1.01883000 1.01902000 1.01842000 1.01942000 1.01928514 0.00053930 714 1518541200 2018.02.13 17:00 1.01903000 1.01965000 1.01892000 1.01979000 1.01931989 0.00052713 705 1518542100 2018.02.13 17:15 1.01966000 1.01966000 1.01944000 1.02011000 1.01935228 0.00053029 465 1518543000 2018.02.13 17:30 1.01967000 1.01952000 1.01929000 1.01989000 1.01936825 0.00052937 876 1518543900 2018.02.13 17:45 1.01954000 1.01875000 1.01875000 1.01968000 1.01930937 0.00052934 808 1518544800 2018.02.13 18:00 1.01877000 1.01852000 1.01812000 1.01901000 1.01923419 0.00053754 1036 1518545700 2018.02.13 18:15 1.01846000 1.01804000 1.01785000 1.01853000 1.01912046 0.00058247 654 1518546600 2018.02.13 18:30 1.01805000 1.01787000 1.01787000 1.01847000 1.01900137 0.00061395 142 1518547500 2018.02.13 18:45 1.01789000 1.01815000 1.01759000 1.01825000 1.01892029 0.00063577 257 1518548400 2018.02.13 19:00 1.01814000 1.01809000 1.01802000 1.01836000 1.01884121 0.00067385 148 1518549300 2018.02.13 19:15 1.01808000 1.01784000 1.01768000 1.01808000 1.01874586 0.00073396 215 1518550200 2018.02.13 19:30 1.01782000 1.01792000 1.01769000 1.01792000 1.01866720 0.00075125 103 1518551100 2018.02.13 19:45 1.01791000 1.01813000 1.01790000 1.01831000 1.01861604 0.00071009 113 1518552000 2018.02.13 20:00 1.01818000 1.01798000 1.01790000 1.01820000 1.01855547 0.00067814 142 1518552900 2018.02.13 20:15 1.01799000 1.01798000 1.01789000 1.01810000 1.01850066 0.00066532 128 1518553800 2018.02.13 20:30 1.01797000 1.01801000 1.01785000 1.01814000 1.01845393 0.00063004 148 1518554700 2018.02.13 20:45 1.01802000 1.01815000 1.01773000 1.01870000 1.01842498 0.00060606 395 1518555600 2018.02.13 21:00 1.01817000 1.01837000 1.01756000 1.01839000 1.01841975 0.00058799 197 1518556500 2018.02.13 21:15 1.01839000 1.01865000 1.01827000 1.01916000 1.01844168 0.00058417 203 1518557400 2018.02.13 21:30 1.01866000 1.01899000 1.01805000 1.01900000 1.01849390 0.00059265 150 1518558300 2018.02.13 21:45 1.01904000 1.01926000 1.01895000 1.01958000 1.01856686 0.00061205 181 1518559200 2018.02.13 22:00 1.01925000 1.01924000 1.01915000 1.01970000 1.01863097 0.00059743 228 1518560100 2018.02.13 22:15 1.01925000 1.01904000 1.01904000 1.01945000 1.01866992 0.00057438 103 1518561000 2018.02.13 22:30 1.01903000 1.01928000 1.01898000 1.01952000 1.01872803 0.00058790 135 1518561900 2018.02.13 22:45 1.01929000 1.01904000 1.01904000 1.01943000 1.01875774 0.00060762 79 1518562800 2018.02.13 23:00 1.01907000 1.01931000 1.01904000 1.01940000 1.01881033 0.00064419 149 1518563700 2018.02.13 23:15 1.01929000 1.01951000 1.01849000 1.01964000 1.01887697 0.00067096 271 1518564600 2018.02.13 23:30 1.01953000 1.02001000 1.01901000 1.02011000 1.01898488 0.00072446 185 1518565500 2018.02.13 23:45 1.02000000 1.01960000 1.01937000 1.02000000 1.01904346 0.00073714 87 1518566400 2018.02.14 00:00 1.01805000 1.01904000 1.01515000 1.01915000 1.01904313 0.00070551 67 1518567300 2018.02.14 00:15 1.01899000 1.01950000 1.01892000 1.01950000 1.01908664 0.00067413 33 1518568200 2018.02.14 00:30 1.01959000 1.01885000 1.01810000 1.01985000 1.01906410 0.00061739 147 1518569100 2018.02.14 00:45 1.01883000 1.01905000 1.01845000 1.01923000 1.01906276 0.00058071 105 1518570000 2018.02.14 01:00 1.01896000 1.01978000 1.01833000 1.02011000 1.01913107 0.00055952 1194 1518570900 2018.02.14 01:15 1.01977000 1.01960000 1.01866000 1.02000000 1.01917573 0.00051120 444 1518571800 2018.02.14 01:30 1.01960000 1.01868000 1.01868000 1.01964000 1.01912852 0.00045302 84 1518572700 2018.02.14 01:45 1.01866000 1.01954000 1.01862000 1.01967000 1.01916771 0.00040053 107 1518573600 2018.02.14 02:00 1.01946000 1.01948000 1.01946000 1.01959000 1.01919745 0.00035795 104 1518574500 2018.02.14 02:15 1.01948000 1.01959000 1.01939000 1.01962000 1.01923483 0.00033634 126 1518575400 2018.02.14 02:30 1.01960000 1.01955000 1.01938000 1.01966000 1.01926485 0.00033050 110 1518576300 2018.02.14 02:45 1.01956000 1.01960000 1.01945000 1.01960000 1.01929677 0.00033091 63 1518577200 2018.02.14 03:00 1.01965000 1.01955000 1.01950000 1.01970000 1.01932089 0.00033032 66 1518578100 2018.02.14 03:15 1.01960000 1.01940000 1.01939000 1.01960000 1.01932842 0.00032307 41 1518579000 2018.02.14 03:30 1.01939000 1.01955000 1.01934000 1.01967000 1.01934952 0.00032195 60 1518579900 2018.02.14 03:45 1.01963000 1.01970000 1.01960000 1.01975000 1.01938290 0.00031588 50 1518580800 2018.02.14 04:00 1.01965000 1.01956000 1.01955000 1.01970000 1.01939977 0.00031443 46 1518581700 2018.02.14 04:15 1.01957000 1.01965000 1.01955000 1.01965000 1.01942360 0.00031448 57 1518582600 2018.02.14 04:30 1.01959000 1.01978000 1.01955000 1.01978000 1.01945754 0.00029537 68 1518583500 2018.02.14 04:45 1.01979000 1.01965000 1.01955000 1.01995000 1.01947587 0.00029751 66 1518584400 2018.02.14 05:00 1.01961000 1.01950000 1.01944000 1.01990000 1.01947817 0.00028113 236 1518585300 2018.02.14 05:15 1.01955000 1.01989000 1.01938000 1.01991000 1.01951739 0.00029583 128 1518586200 2018.02.14 05:30 1.01984000 1.01989000 1.01955000 1.02016000 1.01955288 0.00026677 158 1518587100 2018.02.14 05:45 1.01988000 1.02027000 1.01965000 1.02029000 1.01962118 0.00028466 145 1518588000 2018.02.14 06:00 1.02028000 1.02017000 1.02008000 1.02033000 1.01967344 0.00031087 191 1518588900 2018.02.14 06:15 1.02018000 1.02020000 1.02013000 1.02027000 1.01972359 0.00033778 110 1518589800 2018.02.14 06:30 1.02019000 1.02008000 1.02007000 1.02024000 1.01975754 0.00025828 89 1518590700 2018.02.14 06:45 1.02007000 1.02016000 1.02006000 1.02028000 1.01979587 0.00027138 117 1518591600 2018.02.14 07:00 1.02015000 1.02015000 1.02011000 1.02019000 1.01982959 0.00027596 110 1518592500 2018.02.14 07:15 1.02016000 1.02028000 1.02014000 1.02030000 1.01987249 0.00029210 99 1518593400 2018.02.14 07:30 1.02023000 1.02025000 1.02021000 1.02026000 1.01990844 0.00029858 74 1518594300 2018.02.14 07:45 1.02024000 1.02005000 1.01990000 1.02037000 1.01992192 0.00029354 89 1518595200 2018.02.14 08:00 1.01995000 1.02034000 1.01995000 1.02038000 1.01996174 0.00029875 94 1518596100 2018.02.14 08:15 1.02033000 1.02027000 1.02027000 1.02050000 1.01999110 0.00028041 47 1518597000 2018.02.14 08:30 1.02025000 1.02037000 1.02015000 1.02044000 1.02002718 0.00027565 76 1518597900 2018.02.14 08:45 1.02042000 1.02006000 1.01995000 1.02137000 1.02003031 0.00026587 288 1518598800 2018.02.14 09:00 1.02006000 1.02082000 1.01980000 1.02089000 1.02010552 0.00029540 433 1518599700 2018.02.14 09:15 1.02081000 1.02046000 1.02035000 1.02115000 1.02013928 0.00028726 415 1518600600 2018.02.14 09:30 1.02047000 1.01961000 1.01949000 1.02054000 1.02008887 0.00030170 647 1518601500 2018.02.14 09:45 1.01960000 1.01965000 1.01941000 1.02001000 1.02004707 0.00030930 675 1518602400 2018.02.14 10:00 1.01955000 1.01953000 1.01895000 1.01976000 1.01999783 0.00032275 522 1518603300 2018.02.14 10:15 1.01955000 1.01815000 1.01795000 1.01987000 1.01982185 0.00056517 1265 1518604200 2018.02.14 10:30 1.01805000 1.01978000 1.01665000 1.02060000 1.01981786 0.00056654 2256 1518605100 2018.02.14 10:45 1.01983000 1.01996000 1.01951000 1.02045000 1.01983140 0.00055367 417 1518606000 2018.02.14 11:00 1.01998000 1.02010000 1.01989000 1.02057000 1.01985698 0.00054384 742 1518606900 2018.02.14 11:15 1.02009000 1.02029000 1.01978000 1.02060000 1.01989822 0.00053635 795 1518607800 2018.02.14 11:30 1.02030000 1.02065000 1.02013000 1.02077000 1.01996982 0.00054605 487 1518608700 2018.02.14 11:45 1.02070000 1.02102000 1.02064000 1.02121000 1.02006983 0.00058101 474 1518609600 2018.02.14 12:00 1.02102000 1.02012000 1.01993000 1.02132000 1.02007461 0.00058071 1031 1518610500 2018.02.14 12:15 1.02013000 1.02005000 1.01941000 1.02039000 1.02007227 0.00057893 668 1518611400 2018.02.14 12:30 1.02015000 1.02048000 1.01921000 1.02088000 1.02011110 0.00058496 697 1518612300 2018.02.14 12:45 1.02043000 1.02027000 1.02008000 1.02071000 1.02012623 0.00058639 625 1518613200 2018.02.14 13:00 1.02026000 1.02060000 1.02005000 1.02069000 1.02017135 0.00059675 397 1518614100 2018.02.14 13:15 1.02059000 1.02103000 1.02015000 1.02112000 1.02025313 0.00063456 437 1518615000 2018.02.14 13:30 1.02102000 1.02094000 1.02086000 1.02130000 1.02031855 0.00066304 204 1518615900 2018.02.14 13:45 1.02093000 1.02142000 1.02093000 1.02157000 1.02042345 0.00072322 266 1518616800 2018.02.14 14:00 1.02141000 1.02109000 1.02094000 1.02143000 1.02048693 0.00074979 285 1518617700 2018.02.14 14:15 1.02108000 1.02145000 1.02095000 1.02182000 1.02057865 0.00080591 403 1518618600 2018.02.14 14:30 1.02143000 1.02166000 1.02142000 1.02197000 1.02068163 0.00084022 339 1518619500 2018.02.14 14:45 1.02165000 1.02209000 1.02159000 1.02221000 1.02081576 0.00089974 393 1518620400 2018.02.14 15:00 1.02210000 1.02198000 1.02169000 1.02215000 1.02092664 0.00091774 353 1518621300 2018.02.14 15:15 1.02197000 1.02205000 1.02177000 1.02237000 1.02103363 0.00073985 622 1518622200 2018.02.14 15:30 1.02174000 1.01973000 1.01872000 1.02210000 1.02090948 0.00072343 3311 1518623100 2018.02.14 15:45 1.01974000 1.02081000 1.01955000 1.02110000 1.02090000 0.00069175 1687 1518624000 2018.02.14 16:00 1.02082000 1.01997000 1.01972000 1.02094000 1.02081143 0.00070353 1558 1518624900 2018.02.14 16:15 1.01996000 1.01892000 1.01883000 1.01996000 1.02063129 0.00083337 1182 1518625800 2018.02.14 16:30 1.01893000 1.01915000 1.01882000 1.01956000 1.02049022 0.00092477 1320 1518626700 2018.02.14 16:45 1.01914000 1.01924000 1.01858000 1.01936000 1.02037115 0.00098597 869 1518627600 2018.02.14 17:00 1.01926000 1.01989000 1.01861000 1.02011000 1.02032533 0.00100369 1002 1518628500 2018.02.14 17:15 1.01987000 1.02007000 1.01963000 1.02036000 1.02030101 0.00101136 790 1518629400 2018.02.14 17:30 1.02011000 1.02034000 1.01985000 1.02085000 1.02030472 0.00100939 823 1518630300 2018.02.14 17:45 1.02035000 1.02058000 1.02013000 1.02081000 1.02033094 0.00100257 1220 1518631200 2018.02.14 18:00 1.02059000 1.02036000 1.01975000 1.02105000 1.02033371 0.00099994 1225 1518632100 2018.02.14 18:15 1.02037000 1.02055000 1.02010000 1.02078000 1.02035431 0.00098327 566 1518633000 2018.02.14 18:30 1.02054000 1.02018000 1.01980000 1.02054000 1.02033771 0.00097921 533 1518633900 2018.02.14 18:45 1.02019000 1.02028000 1.01959000 1.02049000 1.02033221 0.00094999 431 1518634800 2018.02.14 19:00 1.02029000 1.02055000 1.02029000 1.02068000 1.02035295 0.00093269 184 1518635700 2018.02.14 19:15 1.02054000 1.02045000 1.02032000 1.02108000 1.02036219 0.00089924 282 1518636600 2018.02.14 19:30 1.02044000 1.02009000 1.02002000 1.02065000 1.02033627 0.00085375 220 1518637500 2018.02.14 19:45 1.02004000 1.02035000 1.01985000 1.02045000 1.02033758 0.00075847 144 1518638400 2018.02.14 20:00 1.02043000 1.02027000 1.02004000 1.02056000 1.02033114 0.00066241 171 1518639300 2018.02.14 20:15 1.02026000 1.02036000 1.01985000 1.02075000 1.02033389 0.00054069 324 1518640200 2018.02.14 20:30 1.02035000 1.02000000 1.01992000 1.02062000 1.02030209 0.00051685 342 1518641100 2018.02.14 20:45 1.01995000 1.02003000 1.01971000 1.02012000 1.02027618 0.00049716 282 1518642000 2018.02.14 21:00 1.02004000 1.02000000 1.01981000 1.02015000 1.02024988 0.00048665 167 1518642900 2018.02.14 21:15 1.01999000 1.01992000 1.01969000 1.02000000 1.02021846 0.00038404 155 1518643800 2018.02.14 21:30 1.01985000 1.01991000 1.01973000 1.02009000 1.02018908 0.00030535 192 1518644700 2018.02.14 21:45 1.01993000 1.02005000 1.01985000 1.02006000 1.02017584 0.00022346 134 1518645600 2018.02.14 22:00 1.02004000 1.02061000 1.02002000 1.02068000 1.02021718 0.00022596 137 1518646500 2018.02.14 22:15 1.02060000 1.02070000 1.02045000 1.02081000 1.02026317 0.00024096 234 1518647400 2018.02.14 22:30 1.02069000 1.02025000 1.02015000 1.02078000 1.02026191 0.00024042 230 1518648300 2018.02.14 22:45 1.02024000 1.02015000 1.01955000 1.02024000 1.02025125 0.00023086 185 1518649200 2018.02.14 23:00 1.02025000 1.02021000 1.01965000 1.02043000 1.02024733 0.00022969 165 1518650100 2018.02.14 23:15 1.02026000 1.01972000 1.01972000 1.02029000 1.02019710 0.00024546 96 1518651000 2018.02.14 23:30 1.01974000 1.02021000 1.01972000 1.02044000 1.02019833 0.00024541 330 1518651900 2018.02.14 23:45 1.02021000 1.02039000 1.02005000 1.02054000 1.02021659 0.00024819 187 1518652800 2018.02.15 00:00 1.01453000 1.01987000 1.01453000 1.02052000 1.02018358 0.00024602 67 1518653700 2018.02.15 00:15 1.01972000 1.01986000 1.01959000 1.02026000 1.02015276 0.00024685 223 1518654600 2018.02.15 00:30 1.01986000 1.01995000 1.01970000 1.02019000 1.02013345 0.00025039 228 1518655500 2018.02.15 00:45 1.01993000 1.02010000 1.01954000 1.02038000 1.02013026 0.00024573 148 1518656400 2018.02.15 01:00 1.02012000 1.02042000 1.01991000 1.02056000 1.02015786 0.00025313 537 1518657300 2018.02.15 01:15 1.02043000 1.02036000 1.02021000 1.02048000 1.02017711 0.00025555 194 1518658200 2018.02.15 01:30 1.02041000 1.02052000 1.02031000 1.02062000 1.02020977 0.00026777 141 1518659100 2018.02.15 01:45 1.02047000 1.02025000 1.02020000 1.02065000 1.02021360 0.00026546 276 1518660000 2018.02.15 02:00 1.02025000 1.02023000 1.02008000 1.02050000 1.02021516 0.00026133 90 1518660900 2018.02.15 02:15 1.02022000 1.02021000 1.01985000 1.02027000 1.02021467 0.00025283 108 1518661800 2018.02.15 02:30 1.02026000 1.02040000 1.02017000 1.02043000 1.02023232 0.00024702 118 1518662700 2018.02.15 02:45 1.02041000 1.02028000 1.02018000 1.02052000 1.02023686 0.00024387 50 1518663600 2018.02.15 03:00 1.02027000 1.02039000 1.02027000 1.02049000 1.02025145 0.00023299 54 1518664500 2018.02.15 03:15 1.02053000 1.02038000 1.02028000 1.02070000 1.02026369 0.00021512 105 1518665400 2018.02.15 03:30 1.02037000 1.02080000 1.02037000 1.02080000 1.02031477 0.00025727 44 1518666300 2018.02.15 03:45 1.02085000 1.02105000 1.02085000 1.02105000 1.02038479 0.00031880 14 1518667200 2018.02.15 04:00 1.02095000 1.02095000 1.02085000 1.02105000 1.02043862 0.00035535 36 1518668100 2018.02.15 04:15 1.02096000 1.02095000 1.02095000 1.02100000 1.02048732 0.00034893 13 1518669000 2018.02.15 04:30 1.02096000 1.02095000 1.02085000 1.02105000 1.02053139 0.00036998 12 1518669900 2018.02.15 04:45 1.02096000 1.02137000 1.02096000 1.02138000 1.02061125 0.00043372 25 1518670800 2018.02.15 05:00 1.02136000 1.02127000 1.02123000 1.02137000 1.02067399 0.00044261 30 1518671700 2018.02.15 05:15 1.02128000 1.02127000 1.02126000 1.02128000 1.02073075 0.00043771 19 1518672600 2018.02.15 05:30 1.02125000 1.02156000 1.02125000 1.02159000 1.02080973 0.00045703 43 1518673500 2018.02.15 05:45 1.02157000 1.02157000 1.02151000 1.02187000 1.02088214 0.00047453 179 1518674400 2018.02.15 06:00 1.02162000 1.02164000 1.02157000 1.02166000 1.02095431 0.00050735 104 1518675300 2018.02.15 06:15 1.02165000 1.02176000 1.02155000 1.02182000 1.02103105 0.00053661 107 1518676200 2018.02.15 06:30 1.02181000 1.02205000 1.02167000 1.02206000 1.02112809 0.00059055 195 1518677100 2018.02.15 06:45 1.02210000 1.02205000 1.02196000 1.02222000 1.02121589 0.00061072 41 1518678000 2018.02.15 07:00 1.02204000 1.02222000 1.02197000 1.02222000 1.02131152 0.00062880 64 1518678900 2018.02.15 07:15 1.02217000 1.02146000 1.02146000 1.02222000 1.02132566 0.00058194 107 1518679800 2018.02.15 07:30 1.02146000 1.02197000 1.02146000 1.02197000 1.02138703 0.00056908 63 1518680700 2018.02.15 07:45 1.02195000 1.02216000 1.02176000 1.02217000 1.02146064 0.00054524 134 1518681600 2018.02.15 08:00 1.02214000 1.02217000 1.02135000 1.02225000 1.02152820 0.00051680 199 1518682500 2018.02.15 08:15 1.02218000 1.02180000 1.02160000 1.02222000 1.02155409 0.00045205 161 1518683400 2018.02.15 08:30 1.02185000 1.02180000 1.02158000 1.02210000 1.02157751 0.00042106 119 1518684300 2018.02.15 08:45 1.02182000 1.02131000 1.02131000 1.02226000 1.02155203 0.00041166 394 1518685200 2018.02.15 09:00 1.02129000 1.02165000 1.02111000 1.02214000 1.02156136 0.00038743 482 1518686100 2018.02.15 09:15 1.02175000 1.02131000 1.02085000 1.02185000 1.02153742 0.00037444 627 1518687000 2018.02.15 09:30 1.02132000 1.02030000 1.02005000 1.02137000 1.02141957 0.00048609 583 1518687900 2018.02.15 09:45 1.02027000 1.02015000 1.02005000 1.02065000 1.02129866 0.00060712 685 1518688800 2018.02.15 10:00 1.02014000 1.01985000 1.01970000 1.02063000 1.02116069 0.00074078 674 1518689700 2018.02.15 10:15 1.01995000 1.02036000 1.01955000 1.02067000 1.02108444 0.00079450 909 1518690600 2018.02.15 10:30 1.02037000 1.02028000 1.02005000 1.02063000 1.02100782 0.00083989 711 1518691500 2018.02.15 10:45 1.02026000 1.01963000 1.01928000 1.02038000 1.02087660 0.00093669 704 1518692400 2018.02.15 11:00 1.01960000 1.01940000 1.01872000 1.01975000 1.02073597 0.00103126 417 1518693300 2018.02.15 11:15 1.01941000 1.01888000 1.01829000 1.01943000 1.02055921 0.00114979 539 1518694200 2018.02.15 11:30 1.01887000 1.01845000 1.01834000 1.01918000 1.02035834 0.00126275 353 1518695100 2018.02.15 11:45 1.01852000 1.01840000 1.01792000 1.01874000 1.02017183 0.00134054 335 1518696000 2018.02.15 12:00 1.01831000 1.01861000 1.01828000 1.01910000 1.02002308 0.00135208 386 1518696900 2018.02.15 12:15 1.01860000 1.01826000 1.01802000 1.01885000 1.01985517 0.00141913 218 1518697800 2018.02.15 12:30 1.01830000 1.01790000 1.01773000 1.01843000 1.01966896 0.00145594 267 1518698700 2018.02.15 12:45 1.01785000 1.01831000 1.01772000 1.01838000 1.01953954 0.00141032 365 1518699600 2018.02.15 13:00 1.01834000 1.01824000 1.01790000 1.01836000 1.01941577 0.00133923 224 1518700500 2018.02.15 13:15 1.01823000 1.01883000 1.01816000 1.01897000 1.01935998 0.00124486 357 1518701400 2018.02.15 13:30 1.01882000 1.01862000 1.01839000 1.01896000 1.01928951 0.00113807 407 1518702300 2018.02.15 13:45 1.01861000 1.01802000 1.01782000 1.01880000 1.01916860 0.00108727 400 1518703200 2018.02.15 14:00 1.01803000 1.01793000 1.01789000 1.01835000 1.01905064 0.00097239 382 1518704100 2018.02.15 14:15 1.01791000 1.01778000 1.01762000 1.01808000 1.01892963 0.00086697 352 1518705000 2018.02.15 14:30 1.01777000 1.01784000 1.01754000 1.01829000 1.01882585 0.00083563 405 1518705900 2018.02.15 14:45 1.01781000 1.01840000 1.01739000 1.01846000 1.01878530 0.00078171 491 1518706800 2018.02.15 15:00 1.01838000 1.01854000 1.01789000 1.01895000 1.01876194 0.00074221 546 1518707700 2018.02.15 15:15 1.01855000 1.01837000 1.01796000 1.01867000 1.01872461 0.00064443 691 1518708600 2018.02.15 15:30 1.01826000 1.01730000 1.01720000 1.01838000 1.01858893 0.00056762 777 1518709500 2018.02.15 15:45 1.01732000 1.01808000 1.01718000 1.01825000 1.01854046 0.00050603 581 1518710400 2018.02.15 16:00 1.01813000 1.01815000 1.01768000 1.01833000 1.01850327 0.00045408 399 1518711300 2018.02.15 16:15 1.01814000 1.01878000 1.01795000 1.01885000 1.01852963 0.00046634 447 1518712200 2018.02.15 16:30 1.01877000 1.01921000 1.01867000 1.01940000 1.01859443 0.00052635 525 1518713100 2018.02.15 16:45 1.01919000 1.01924000 1.01892000 1.01941000 1.01865591 0.00057746 624 1518714000 2018.02.15 17:00 1.01922000 1.01964000 1.01902000 1.01984000 1.01874963 0.00066616 779 1518714900 2018.02.15 17:15 1.01962000 1.02020000 1.01910000 1.02020000 1.01888776 0.00079597 847 1518715800 2018.02.15 17:30 1.02027000 1.01954000 1.01954000 1.02027000 1.01894988 0.00080731 730 1518716700 2018.02.15 17:45 1.01959000 1.02086000 1.01947000 1.02107000 1.01913180 0.00097239 991 1518717600 2018.02.15 18:00 1.02087000 1.02059000 1.01996000 1.02120000 1.01927067 0.00106049 1143 1518718500 2018.02.15 18:15 1.02058000 1.02089000 1.02039000 1.02105000 1.01942489 0.00117664 483 1518719400 2018.02.15 18:30 1.02090000 1.02072000 1.02069000 1.02145000 1.01954824 0.00124699 458 1518720300 2018.02.15 18:45 1.02069000 1.02125000 1.02068000 1.02157000 1.01971031 0.00131657 343 1518721200 2018.02.15 19:00 1.02126000 1.02128000 1.02111000 1.02214000 1.01985981 0.00135397 943 1518722100 2018.02.15 19:15 1.02135000 1.02056000 1.02053000 1.02135000 1.01992649 0.00130293 296 1518723000 2018.02.15 19:30 1.02055000 1.02095000 1.02043000 1.02107000 1.02002397 0.00126496 287 1518723900 2018.02.15 19:45 1.02096000 1.02142000 1.02085000 1.02178000 1.02015692 0.00128400 505 1518724800 2018.02.15 20:00 1.02143000 1.02120000 1.02120000 1.02152000 1.02025626 0.00127709 263 1518725700 2018.02.15 20:15 1.02121000 1.02113000 1.02093000 1.02131000 1.02033948 0.00123797 464 1518726600 2018.02.15 20:30 1.02105000 1.02153000 1.02102000 1.02163000 1.02045286 0.00108267 382 1518727500 2018.02.15 20:45 1.02152000 1.02127000 1.02125000 1.02159000 1.02053068 0.00096702 290 1518728400 2018.02.15 21:00 1.02126000 1.02117000 1.02098000 1.02136000 1.02059157 0.00081909 282 1518729300 2018.02.15 21:15 1.02118000 1.02095000 1.02071000 1.02141000 1.02062571 0.00071301 295 1518730200 2018.02.15 21:30 1.02103000 1.02140000 1.02078000 1.02145000 1.02069945 0.00064763 264 1518731100 2018.02.15 21:45 1.02141000 1.02137000 1.02051000 1.02141000 1.02076331 0.00056070 319 1518732000 2018.02.15 22:00 1.02136000 1.02103000 1.02082000 1.02139000 1.02078871 0.00049520 477 1518732900 2018.02.15 22:15 1.02105000 1.02114000 1.02085000 1.02125000 1.02082217 0.00046926 124 1518733800 2018.02.15 22:30 1.02115000 1.02098000 1.02082000 1.02125000 1.02083720 0.00036276 206 1518734700 2018.02.15 22:45 1.02097000 1.02115000 1.02084000 1.02115000 1.02086699 0.00034892 108 1518735600 2018.02.15 23:00 1.02113000 1.02083000 1.02083000 1.02135000 1.02086347 0.00034599 169 1518736500 2018.02.15 23:15 1.02080000 1.02085000 1.02075000 1.02105000 1.02086218 0.00034687 117 1518737400 2018.02.15 23:30 1.02091000 1.02110000 1.02081000 1.02123000 1.02088483 0.00033258 829 1518738300 2018.02.15 23:45 1.02111000 1.02070000 1.02069000 1.02111000 1.02086723 0.00033697 86 1518739200 2018.02.16 00:00 1.01992000 1.02106000 1.01969000 1.02127000 1.02088559 0.00031475 40 1518740100 2018.02.16 00:15 1.02109000 1.02107000 1.02099000 1.02122000 1.02090315 0.00029617 26 1518741000 2018.02.16 00:30 1.02107000 1.02058000 1.02052000 1.02111000 1.02087238 0.00032508 69 1518741900 2018.02.16 00:45 1.02059000 1.02056000 1.02025000 1.02062000 1.02084263 0.00032745 102 1518742800 2018.02.16 01:00 1.02047000 1.02034000 1.02000000 1.02070000 1.02079476 0.00036308 595 1518743700 2018.02.16 01:15 1.02036000 1.02051000 1.02023000 1.02051000 1.02076764 0.00037553 118 1518744600 2018.02.16 01:30 1.02052000 1.02053000 1.02040000 1.02059000 1.02074500 0.00035018 80 1518745500 2018.02.16 01:45 1.02058000 1.02052000 1.02050000 1.02058000 1.02072358 0.00034370 52 1518746400 2018.02.16 02:00 1.02053000 1.02055000 1.02045000 1.02059000 1.02070704 0.00033837 33 1518747300 2018.02.16 02:15 1.02052000 1.02050000 1.02050000 1.02055000 1.02068733 0.00034534 5 1518748200 2018.02.16 02:30 1.02055000 1.02055000 1.02050000 1.02055000 1.02067425 0.00031276 3 1518749100 2018.02.16 02:45 1.02059000 1.02067000 1.02055000 1.02068000 1.02067384 0.00027145 27 1518750000 2018.02.16 03:00 1.02068000 1.02060000 1.02060000 1.02069000 1.02066681 0.00026189 21 1518750900 2018.02.16 03:15 1.02064000 1.02060000 1.02060000 1.02070000 1.02066045 0.00024133 28 1518751800 2018.02.16 03:30 1.02061000 1.02070000 1.02060000 1.02070000 1.02066421 0.00023008 25 1518752700 2018.02.16 03:45 1.02067000 1.02080000 1.02060000 1.02090000 1.02067715 0.00020444 78 1518753600 2018.02.16 04:00 1.02081000 1.02090000 1.02045000 1.02090000 1.02069837 0.00020796 69 1518754500 2018.02.16 04:15 1.02088000 1.02095000 1.02060000 1.02100000 1.02072234 0.00021509 103 1518755400 2018.02.16 04:30 1.02096000 1.02109000 1.02095000 1.02171000 1.02075735 0.00022238 284 1518756300 2018.02.16 04:45 1.02113000 1.02108000 1.02086000 1.02117000 1.02078808 0.00024180 115 1518757200 2018.02.16 05:00 1.02103000 1.02085000 1.02065000 1.02103000 1.02079398 0.00023678 86 1518758100 2018.02.16 05:15 1.02085000 1.02122000 1.02080000 1.02122000 1.02083455 0.00026495 82 1518759000 2018.02.16 05:30 1.02121000 1.02083000 1.02075000 1.02139000 1.02083412 0.00025857 147 1518759900 2018.02.16 05:45 1.02082000 1.02055000 1.02048000 1.02082000 1.02080706 0.00024806 119 1518760800 2018.02.16 06:00 1.02055000 1.02130000 1.02055000 1.02136000 1.02085400 0.00026254 164 1518761700 2018.02.16 06:15 1.02131000 1.02130000 1.02115000 1.02137000 1.02089648 0.00028101 143 1518762600 2018.02.16 06:30 1.02128000 1.02125000 1.02118000 1.02136000 1.02093015 0.00028879 95 1518763500 2018.02.16 06:45 1.02129000 1.02125000 1.02125000 1.02138000 1.02096061 0.00029030 56 1518764400 2018.02.16 07:00 1.02126000 1.02125000 1.02115000 1.02130000 1.02098817 0.00028891 21 1518765300 2018.02.16 07:15 1.02126000 1.02128000 1.02125000 1.02135000 1.02101597 0.00028045 30 1518766200 2018.02.16 07:30 1.02126000 1.02126000 1.02118000 1.02128000 1.02103921 0.00026959 30 1518767100 2018.02.16 07:45 1.02125000 1.02125000 1.02105000 1.02126000 1.02105928 0.00026352 8 1518768000 2018.02.16 08:00 1.02126000 1.02122000 1.02105000 1.02142000 1.02107459 0.00024660 156 1518768900 2018.02.16 08:15 1.02123000 1.02148000 1.02115000 1.02157000 1.02111320 0.00024089 382 1518769800 2018.02.16 08:30 1.02143000 1.02148000 1.02127000 1.02161000 1.02114813 0.00023728 209 1518770700 2018.02.16 08:45 1.02143000 1.02164000 1.02128000 1.02174000 1.02119498 0.00024969 126 1518771600 2018.02.16 09:00 1.02168000 1.02205000 1.02151000 1.02215000 1.02127641 0.00030925 367 1518772500 2018.02.16 09:15 1.02206000 1.02242000 1.02190000 1.02259000 1.02138532 0.00040234 252 1518773400 2018.02.16 09:30 1.02244000 1.02209000 1.02155000 1.02264000 1.02145243 0.00043733 307 1518774300 2018.02.16 09:45 1.02207000 1.02213000 1.02182000 1.02267000 1.02151696 0.00046643 504 1518775200 2018.02.16 10:00 1.02214000 1.02262000 1.02182000 1.02271000 1.02162201 0.00052165 556 1518776100 2018.02.16 10:15 1.02261000 1.02274000 1.02233000 1.02297000 1.02172849 0.00059081 330 1518777000 2018.02.16 10:30 1.02275000 1.02344000 1.02261000 1.02362000 1.02189149 0.00070072 368 1518777900 2018.02.16 10:45 1.02343000 1.02362000 1.02283000 1.02380000 1.02205611 0.00076813 448 1518778800 2018.02.16 11:00 1.02365000 1.02351000 1.02290000 1.02373000 1.02219458 0.00084369 400 1518779700 2018.02.16 11:15 1.02349000 1.02465000 1.02336000 1.02477000 1.02242843 0.00102832 359 1518780600 2018.02.16 11:30 1.02474000 1.02376000 1.02357000 1.02476000 1.02255524 0.00106594 424 1518781500 2018.02.16 11:45 1.02374000 1.02337000 1.02332000 1.02430000 1.02263284 0.00105834 530 1518782400 2018.02.16 12:00 1.02338000 1.02348000 1.02300000 1.02370000 1.02271352 0.00104519 507 1518783300 2018.02.16 12:15 1.02349000 1.02394000 1.02342000 1.02425000 1.02283033 0.00105038 343 1518784200 2018.02.16 12:30 1.02387000 1.02365000 1.02355000 1.02406000 1.02290839 0.00101775 255 1518785100 2018.02.16 12:45 1.02364000 1.02231000 1.02225000 1.02376000 1.02285140 0.00095122 394 1518786000 2018.02.16 13:00 1.02227000 1.02200000 1.02178000 1.02260000 1.02277032 0.00089962 457 1518786900 2018.02.16 13:15 1.02201000 1.02235000 1.02191000 1.02235000 1.02273029 0.00086248 156 1518787800 2018.02.16 13:30 1.02234000 1.02259000 1.02224000 1.02273000 1.02271693 0.00081969 190 1518788700 2018.02.16 13:45 1.02260000 1.02242000 1.02232000 1.02297000 1.02268865 0.00079542 251 1518789600 2018.02.16 14:00 1.02241000 1.02254000 1.02226000 1.02275000 1.02267449 0.00078860 304 1518790500 2018.02.16 14:15 1.02253000 1.02320000 1.02244000 1.02321000 1.02272454 0.00077481 249 1518791400 2018.02.16 14:30 1.02321000 1.02388000 1.02321000 1.02388000 1.02283458 0.00075778 315 1518792300 2018.02.16 14:45 1.02386000 1.02392000 1.02359000 1.02396000 1.02293796 0.00073727 309 1518793200 2018.02.16 15:00 1.02393000 1.02387000 1.02361000 1.02422000 1.02302672 0.00072958 381 1518794100 2018.02.16 15:15 1.02388000 1.02264000 1.02250000 1.02434000 1.02298989 0.00074430 511 1518795000 2018.02.16 15:30 1.02244000 1.02264000 1.02244000 1.02361000 1.02295657 0.00075247 513 1518795900 2018.02.16 15:45 1.02256000 1.02277000 1.02234000 1.02311000 1.02293880 0.00074432 649 1518796800 2018.02.16 16:00 1.02279000 1.02264000 1.02257000 1.02347000 1.02291034 0.00074425 825 1518797700 2018.02.16 16:15 1.02265000 1.02308000 1.02255000 1.02324000 1.02292650 0.00063221 798 1518798600 2018.02.16 16:30 1.02306000 1.02325000 1.02285000 1.02342000 1.02295731 0.00060411 592 1518799500 2018.02.16 16:45 1.02324000 1.02334000 1.02282000 1.02347000 1.02299376 0.00060009 456 1518800400 2018.02.16 17:00 1.02342000 1.02345000 1.02292000 1.02381000 1.02303721 0.00059830 356 1518801300 2018.02.16 17:15 1.02346000 1.02345000 1.02332000 1.02387000 1.02307652 0.00057466 400 1518802200 2018.02.16 17:30 1.02347000 1.02375000 1.02345000 1.02423000 1.02314066 0.00059146 636 1518803100 2018.02.16 17:45 1.02374000 1.02419000 1.02360000 1.02437000 1.02324060 0.00062353 634 1518804000 2018.02.16 18:00 1.02418000 1.02472000 1.02417000 1.02491000 1.02338149 0.00066546 938 1518804900 2018.02.16 18:15 1.02468000 1.02459000 1.02440000 1.02479000 1.02349659 0.00069568 653 1518805800 2018.02.16 18:30 1.02454000 1.02364000 1.02362000 1.02458000 1.02351025 0.00066840 452 1518806700 2018.02.16 18:45 1.02363000 1.02395000 1.02342000 1.02415000 1.02355213 0.00063376 232 1518807600 2018.02.16 19:00 1.02390000 1.02410000 1.02375000 1.02419000 1.02360431 0.00060665 192 1518808500 2018.02.16 19:15 1.02409000 1.02410000 1.02405000 1.02436000 1.02365152 0.00061230 127 1518809400 2018.02.16 19:30 1.02408000 1.02355000 1.02355000 1.02460000 1.02364185 0.00060956 284 1518810300 2018.02.16 19:45 1.02365000 1.02315000 1.02305000 1.02381000 1.02359501 0.00061055 223 1518811200 2018.02.16 20:00 1.02311000 1.02315000 1.02295000 1.02356000 1.02355262 0.00061096 289 1518812100 2018.02.16 20:15 1.02306000 1.02335000 1.02295000 1.02335000 1.02353333 0.00057765 166 1518813000 2018.02.16 20:30 1.02328000 1.02345000 1.02320000 1.02366000 1.02352539 0.00054313 90 1518813900 2018.02.16 20:45 1.02336000 1.02335000 1.02315000 1.02379000 1.02350869 0.00052076 311 1518814800 2018.02.16 21:00 1.02345000 1.02337000 1.02305000 1.02357000 1.02349548 0.00048816 338 1518815700 2018.02.16 21:15 1.02333000 1.02345000 1.02321000 1.02373000 1.02349115 0.00048091 329 1518816600 2018.02.16 21:30 1.02343000 1.02285000 1.02285000 1.02377000 1.02343009 0.00052129 146 1518817500 2018.02.16 21:45 1.02286000 1.02315000 1.02286000 1.02354000 1.02340341 0.00053579 182 1518818400 2018.02.16 22:00 1.02325000 1.02343000 1.02305000 1.02373000 1.02340594 0.00053462 167 1518819300 2018.02.16 22:15 1.02344000 1.02385000 1.02344000 1.02392000 1.02344823 0.00052548 138 1518820200 2018.02.16 22:30 1.02380000 1.02320000 1.02295000 1.02392000 1.02342459 0.00053272 111 1518821100 2018.02.16 22:45 1.02319000 1.02377000 1.02275000 1.02378000 1.02345749 0.00049945 169 1518822000 2018.02.16 23:00 1.02378000 1.02358000 1.02342000 1.02380000 1.02346916 0.00041042 211 1518822900 2018.02.16 23:15 1.02357000 1.02374000 1.02349000 1.02376000 1.02349495 0.00032849 71 1518823800 2018.02.16 23:30 1.02375000 1.02375000 1.02372000 1.02398000 1.02351924 0.00033128 124 1518824700 2018.02.16 23:45 1.02378000 1.02315000 1.02315000 1.02384000 1.02348408 0.00032462 97 1518998400 2018.02.19 00:00 1.02225000 1.02313000 1.02225000 1.02357000 1.02345035 0.00029983 51 1518999300 2018.02.19 00:15 1.02305000 1.02310000 1.02305000 1.02351000 1.02341699 0.00026662 29 1519000200 2018.02.19 00:30 1.02305000 1.02311000 1.02305000 1.02325000 1.02338775 0.00026848 31 1519001100 2018.02.19 00:45 1.02313000 1.02352000 1.02309000 1.02393000 1.02340035 0.00026585 92 1519002000 2018.02.19 01:00 1.02350000 1.02386000 1.02320000 1.02409000 1.02344412 0.00028169 806 1519002900 2018.02.19 01:15 1.02382000 1.02400000 1.02381000 1.02436000 1.02349706 0.00031232 159 1519003800 2018.02.19 01:30 1.02401000 1.02420000 1.02394000 1.02425000 1.02356401 0.00035941 130 1519004700 2018.02.19 01:45 1.02421000 1.02435000 1.02393000 1.02454000 1.02363887 0.00041081 276 1519005600 2018.02.19 02:00 1.02435000 1.02439000 1.02417000 1.02457000 1.02371040 0.00045502 169 1519006500 2018.02.19 02:15 1.02439000 1.02453000 1.02425000 1.02474000 1.02378846 0.00050539 346 1519007400 2018.02.19 02:30 1.02452000 1.02455000 1.02443000 1.02488000 1.02386099 0.00050583 211 1519008300 2018.02.19 02:45 1.02456000 1.02475000 1.02425000 1.02521000 1.02394565 0.00053660 294 1519009200 2018.02.19 03:00 1.02475000 1.02462000 1.02445000 1.02499000 1.02400988 0.00055931 199 1519010100 2018.02.19 03:15 1.02455000 1.02427000 1.02355000 1.02483000 1.02403465 0.00056750 483 1519011000 2018.02.19 03:30 1.02426000 1.02477000 1.02416000 1.02481000 1.02410468 0.00057449 172 1519011900 2018.02.19 03:45 1.02472000 1.02461000 1.02443000 1.02492000 1.02415281 0.00059135 167 1519012800 2018.02.19 04:00 1.02462000 1.02452000 1.02440000 1.02484000 1.02418778 0.00059053 98 1519013700 2018.02.19 04:15 1.02453000 1.02420000 1.02410000 1.02457000 1.02418894 0.00058222 72 1519014600 2018.02.19 04:30 1.02423000 1.02440000 1.02415000 1.02469000 1.02420904 0.00057922 135 1519015500 2018.02.19 04:45 1.02439000 1.02441000 1.02420000 1.02453000 1.02422818 0.00053246 157 1519016400 2018.02.19 05:00 1.02440000 1.02435000 1.02423000 1.02454000 1.02423978 0.00047344 103 1519017300 2018.02.19 05:15 1.02440000 1.02441000 1.02435000 1.02451000 1.02425600 0.00039905 82 1519018200 2018.02.19 05:30 1.02440000 1.02420000 1.02405000 1.02450000 1.02425066 0.00030776 125 1519019100 2018.02.19 05:45 1.02422000 1.02428000 1.02410000 1.02436000 1.02425346 0.00025949 87 1519020000 2018.02.19 06:00 1.02427000 1.02430000 1.02419000 1.02438000 1.02425789 0.00024161 101 1519020900 2018.02.19 06:15 1.02425000 1.02455000 1.02425000 1.02458000 1.02428571 0.00022438 80 1519021800 2018.02.19 06:30 1.02449000 1.02465000 1.02449000 1.02466000 1.02432040 0.00021456 52 1519022700 2018.02.19 06:45 1.02466000 1.02464000 1.02460000 1.02467000 1.02435084 0.00020717 32 1519023600 2018.02.19 07:00 1.02463000 1.02464000 1.02446000 1.02465000 1.02437838 0.00020132 78 1519024500 2018.02.19 07:15 1.02459000 1.02459000 1.02446000 1.02465000 1.02439853 0.00019418 87 1519025400 2018.02.19 07:30 1.02458000 1.02456000 1.02450000 1.02466000 1.02441391 0.00018818 93 1519026300 2018.02.19 07:45 1.02457000 1.02455000 1.02447000 1.02465000 1.02442687 0.00017102 83 1519027200 2018.02.19 08:00 1.02456000 1.02456000 1.02448000 1.02462000 1.02443955 0.00016511 73 1519028100 2018.02.19 08:15 1.02455000 1.02455000 1.02419000 1.02460000 1.02445007 0.00015983 135 1519029000 2018.02.19 08:30 1.02457000 1.02455000 1.02428000 1.02465000 1.02445959 0.00014326 101 1519029900 2018.02.19 08:45 1.02456000 1.02425000 1.02377000 1.02463000 1.02443963 0.00014807 141 1519030800 2018.02.19 09:00 1.02419000 1.02496000 1.02419000 1.02519000 1.02448919 0.00018329 403 1519031700 2018.02.19 09:15 1.02497000 1.02464000 1.02462000 1.02520000 1.02450355 0.00017432 482 1519032600 2018.02.19 09:30 1.02462000 1.02463000 1.02430000 1.02506000 1.02451559 0.00017481 358 1519033500 2018.02.19 09:45 1.02457000 1.02486000 1.02456000 1.02497000 1.02454839 0.00018886 325 1519034400 2018.02.19 10:00 1.02491000 1.02459000 1.02449000 1.02537000 1.02455236 0.00018386 290 1519035300 2018.02.19 10:15 1.02458000 1.02405000 1.02400000 1.02482000 1.02450451 0.00021345 373 1519036200 2018.02.19 10:30 1.02406000 1.02446000 1.02393000 1.02470000 1.02450027 0.00020339 174 1519037100 2018.02.19 10:45 1.02447000 1.02478000 1.02430000 1.02515000 1.02452691 0.00019989 452 1519038000 2018.02.19 11:00 1.02481000 1.02427000 1.02404000 1.02495000 1.02450245 0.00020788 287 1519038900 2018.02.19 11:15 1.02428000 1.02409000 1.02399000 1.02443000 1.02446317 0.00023744 218 1519039800 2018.02.19 11:30 1.02410000 1.02470000 1.02410000 1.02470000 1.02448572 0.00023283 285 1519040700 2018.02.19 11:45 1.02473000 1.02491000 1.02422000 1.02527000 1.02452613 0.00024018 606 1519041600 2018.02.19 12:00 1.02492000 1.02516000 1.02470000 1.02544000 1.02458650 0.00027130 577 1519042500 2018.02.19 12:15 1.02517000 1.02540000 1.02500000 1.02549000 1.02466397 0.00032646 335 1519043400 2018.02.19 12:30 1.02539000 1.02562000 1.02516000 1.02565000 1.02475502 0.00039660 258 1519044300 2018.02.19 12:45 1.02563000 1.02540000 1.02522000 1.02568000 1.02481645 0.00042881 145 1519045200 2018.02.19 13:00 1.02543000 1.02515000 1.02503000 1.02564000 1.02484822 0.00043740 230 1519046100 2018.02.19 13:15 1.02516000 1.02494000 1.02493000 1.02544000 1.02485696 0.00043443 238 1519047000 2018.02.19 13:30 1.02491000 1.02517000 1.02468000 1.02519000 1.02488677 0.00043945 241 1519047900 2018.02.19 13:45 1.02516000 1.02528000 1.02486000 1.02541000 1.02492422 0.00042954 294 1519048800 2018.02.19 14:00 1.02527000 1.02584000 1.02523000 1.02590000 1.02501144 0.00048860 234 1519049700 2018.02.19 14:15 1.02583000 1.02576000 1.02566000 1.02590000 1.02508273 0.00052274 194 1519050600 2018.02.19 14:30 1.02575000 1.02605000 1.02575000 1.02615000 1.02517485 0.00057367 217 1519051500 2018.02.19 14:45 1.02602000 1.02658000 1.02602000 1.02673000 1.02530867 0.00067685 340 1519052400 2018.02.19 15:00 1.02659000 1.02649000 1.02600000 1.02659000 1.02542118 0.00073353 428 1519053300 2018.02.19 15:15 1.02648000 1.02653000 1.02635000 1.02674000 1.02552678 0.00073223 334 1519054200 2018.02.19 15:30 1.02656000 1.02672000 1.02642000 1.02680000 1.02564042 0.00076330 317 1519055100 2018.02.19 15:45 1.02671000 1.02603000 1.02603000 1.02686000 1.02567753 0.00075144 380 1519056000 2018.02.19 16:00 1.02602000 1.02643000 1.02602000 1.02655000 1.02574919 0.00071300 192 1519056900 2018.02.19 16:15 1.02642000 1.02641000 1.02621000 1.02657000 1.02581212 0.00063176 171 1519057800 2018.02.19 16:30 1.02642000 1.02634000 1.02623000 1.02662000 1.02586240 0.00059490 367 1519058700 2018.02.19 16:45 1.02633000 1.02620000 1.02582000 1.02644000 1.02589455 0.00056078 258 1519059600 2018.02.19 17:00 1.02619000 1.02612000 1.02582000 1.02633000 1.02591602 0.00053785 330 1519060500 2018.02.19 17:15 1.02608000 1.02569000 1.02551000 1.02618000 1.02589450 0.00052906 699 1519061400 2018.02.19 17:30 1.02567000 1.02583000 1.02523000 1.02586000 1.02588835 0.00052635 462 1519062300 2018.02.19 17:45 1.02584000 1.02624000 1.02549000 1.02668000 1.02592184 0.00051538 659 1519063200 2018.02.19 18:00 1.02622000 1.02572000 1.02550000 1.02623000 1.02590262 0.00049188 477 1519064100 2018.02.19 18:15 1.02571000 1.02571000 1.02566000 1.02583000 1.02588428 0.00045108 174 1519065000 2018.02.19 18:30 1.02572000 1.02594000 1.02570000 1.02596000 1.02588958 0.00041941 150 1519065900 2018.02.19 18:45 1.02595000 1.02626000 1.02591000 1.02659000 1.02592486 0.00038399 152 1519066800 2018.02.19 19:00 1.02628000 1.02626000 1.02611000 1.02628000 1.02595678 0.00037197 69 1519067700 2018.02.19 19:15 1.02625000 1.02625000 1.02617000 1.02662000 1.02598470 0.00035844 83 1519068600 2018.02.19 19:30 1.02626000 1.02617000 1.02598000 1.02626000 1.02600235 0.00035048 48 1519069500 2018.02.19 19:45 1.02616000 1.02601000 1.02590000 1.02616000 1.02600308 0.00032544 117 1519070400 2018.02.19 20:00 1.02602000 1.02603000 1.02569000 1.02623000 1.02600564 0.00030557 524 1519071300 2018.02.19 20:15 1.02604000 1.02585000 1.02569000 1.02609000 1.02599082 0.00029012 168 1519072200 2018.02.19 20:30 1.02590000 1.02595000 1.02584000 1.02595000 1.02598693 0.00024148 10 1519073100 2018.02.19 20:45 1.02596000 1.02600000 1.02595000 1.02600000 1.02598818 0.00024088 23 1519074000 2018.02.19 21:00 1.02598000 1.02585000 1.02582000 1.02598000 1.02597502 0.00022537 29 1519074900 2018.02.19 21:15 1.02583000 1.02590000 1.02583000 1.02591000 1.02596787 0.00020555 28 1519075800 2018.02.19 21:30 1.02591000 1.02590000 1.02590000 1.02591000 1.02596141 0.00018957 14 1519076700 2018.02.19 21:45 1.02588000 1.02611000 1.02563000 1.02635000 1.02597556 0.00018330 151 1519077600 2018.02.19 22:00 1.02610000 1.02617000 1.02609000 1.02637000 1.02599408 0.00018488 169 1519078500 2018.02.19 22:15 1.02615000 1.02645000 1.02613000 1.02665000 1.02603750 0.00019676 154 1519079400 2018.02.19 22:30 1.02642000 1.02645000 1.02639000 1.02650000 1.02607679 0.00021158 41 1519080300 2018.02.19 22:45 1.02644000 1.02648000 1.02637000 1.02653000 1.02611519 0.00023093 59 1519081200 2018.02.19 23:00 1.02649000 1.02629000 1.02609000 1.02659000 1.02613184 0.00021859 109 1519082100 2018.02.19 23:15 1.02628000 1.02617000 1.02565000 1.02635000 1.02613547 0.00019755 1830 1519083000 2018.02.19 23:30 1.02616000 1.02626000 1.02596000 1.02630000 1.02614733 0.00019471 62 1519083900 2018.02.19 23:45 1.02625000 1.02595000 1.02567000 1.02643000 1.02612854 0.00019682 41 1519084800 2018.02.20 00:00 1.02525000 1.02632000 1.02185000 1.02638000 1.02614677 0.00020015 39 1519085700 2018.02.20 00:15 1.02633000 1.02634000 1.02613000 1.02645000 1.02616517 0.00020556 45 1519086600 2018.02.20 00:30 1.02641000 1.02636000 1.02620000 1.02641000 1.02618373 0.00021297 84 1519087500 2018.02.20 00:45 1.02635000 1.02641000 1.02631000 1.02648000 1.02620528 0.00021865 1602 1519088400 2018.02.20 01:00 1.02638000 1.02622000 1.02608000 1.02656000 1.02620668 0.00021536 6349 1519089300 2018.02.20 01:15 1.02623000 1.02650000 1.02620000 1.02654000 1.02623462 0.00021272 100 1519090200 2018.02.20 01:30 1.02651000 1.02626000 1.02592000 1.02658000 1.02623703 0.00020325 111 1519091100 2018.02.20 01:45 1.02625000 1.02643000 1.02625000 1.02657000 1.02625541 0.00020139 94 1519092000 2018.02.20 02:00 1.02645000 1.02638000 1.02626000 1.02645000 1.02626728 0.00018157 54 1519092900 2018.02.20 02:15 1.02639000 1.02647000 1.02615000 1.02650000 1.02628658 0.00016596 60 1519093800 2018.02.20 02:30 1.02646000 1.02640000 1.02636000 1.02650000 1.02629739 0.00014173 56 1519094700 2018.02.20 02:45 1.02637000 1.02644000 1.02614000 1.02667000 1.02631097 0.00013580 169 1519095600 2018.02.20 03:00 1.02647000 1.02617000 1.02617000 1.02649000 1.02629754 0.00013905 144 1519096500 2018.02.20 03:15 1.02615000 1.02605000 1.02550000 1.02620000 1.02627397 0.00015078 116 1519097400 2018.02.20 03:30 1.02602000 1.02597000 1.02584000 1.02605000 1.02624502 0.00016665 76 1519098300 2018.02.20 03:45 1.02598000 1.02622000 1.02580000 1.02622000 1.02624263 0.00015880 159 1519099200 2018.02.20 04:00 1.02621000 1.02619000 1.02609000 1.02626000 1.02623762 0.00016000 118 1519100100 2018.02.20 04:15 1.02618000 1.02622000 1.02617000 1.02631000 1.02623594 0.00015976 53 1519101000 2018.02.20 04:30 1.02617000 1.02570000 1.02558000 1.02636000 1.02618490 0.00020952 234 1519101900 2018.02.20 04:45 1.02572000 1.02573000 1.02567000 1.02595000 1.02614158 0.00024094 142 1519102800 2018.02.20 05:00 1.02578000 1.02585000 1.02574000 1.02591000 1.02611381 0.00025610 63 1519103700 2018.02.20 05:15 1.02584000 1.02585000 1.02575000 1.02585000 1.02608868 0.00026649 15 1519104600 2018.02.20 05:30 1.02584000 1.02575000 1.02575000 1.02585000 1.02605643 0.00028062 18 1519105500 2018.02.20 05:45 1.02585000 1.02609000 1.02580000 1.02641000 1.02605963 0.00026833 81 1519106400 2018.02.20 06:00 1.02610000 1.02584000 1.02581000 1.02610000 1.02603871 0.00027626 78 1519107300 2018.02.20 06:15 1.02585000 1.02595000 1.02582000 1.02607000 1.02603026 0.00025912 106 1519108200 2018.02.20 06:30 1.02599000 1.02599000 1.02589000 1.02600000 1.02602643 0.00025498 79 1519109100 2018.02.20 06:45 1.02598000 1.02594000 1.02583000 1.02600000 1.02601819 0.00024056 72 1519110000 2018.02.20 07:00 1.02593000 1.02605000 1.02588000 1.02608000 1.02602122 0.00022634 86 1519110900 2018.02.20 07:15 1.02600000 1.02629000 1.02600000 1.02629000 1.02604682 0.00021153 72 1519111800 2018.02.20 07:30 1.02632000 1.02610000 1.02600000 1.02636000 1.02605189 0.00019737 59 1519112700 2018.02.20 07:45 1.02608000 1.02610000 1.02604000 1.02630000 1.02605647 0.00017892 51 1519113600 2018.02.20 08:00 1.02612000 1.02633000 1.02610000 1.02656000 1.02608252 0.00019540 202 1519114500 2018.02.20 08:15 1.02628000 1.02637000 1.02605000 1.02654000 1.02610990 0.00021466 158 1519115400 2018.02.20 08:30 1.02636000 1.02615000 1.02590000 1.02645000 1.02611372 0.00021392 149 1519116300 2018.02.20 08:45 1.02620000 1.02602000 1.02581000 1.02655000 1.02610479 0.00021010 165 1519117200 2018.02.20 09:00 1.02606000 1.02654000 1.02570000 1.02689000 1.02614624 0.00024513 674 1519118100 2018.02.20 09:15 1.02659000 1.02662000 1.02643000 1.02682000 1.02619136 0.00028388 271 1519119000 2018.02.20 09:30 1.02660000 1.02668000 1.02625000 1.02681000 1.02623790 0.00030001 437 1519119900 2018.02.20 09:45 1.02667000 1.02655000 1.02640000 1.02688000 1.02626762 0.00029649 226 1519120800 2018.02.20 10:00 1.02654000 1.02535000 1.02529000 1.02656000 1.02618023 0.00032330 515 1519121700 2018.02.20 10:15 1.02531000 1.02409000 1.02381000 1.02559000 1.02598116 0.00054893 830 1519122600 2018.02.20 10:30 1.02410000 1.02977000 1.02285000 1.03000000 1.02634200 0.00097934 1760 1519123500 2018.02.20 10:45 1.02976000 1.03010000 1.02929000 1.03016000 1.02669991 0.00131108 717 1519124400 2018.02.20 11:00 1.03019000 1.03024000 1.02998000 1.03050000 1.02703706 0.00156465 512 1519125300 2018.02.20 11:15 1.03023000 1.03038000 1.02975000 1.03079000 1.02735543 0.00177406 841 1519126200 2018.02.20 11:30 1.03039000 1.02982000 1.02960000 1.03067000 1.02759015 0.00188275 441 1519127100 2018.02.20 11:45 1.02983000 1.02970000 1.02952000 1.03011000 1.02779109 0.00195018 332 1519128000 2018.02.20 12:00 1.02965000 1.02939000 1.02919000 1.03013000 1.02794337 0.00197807 301 1519128900 2018.02.20 12:15 1.02938000 1.02915000 1.02887000 1.02956000 1.02805829 0.00198679 295 1519129800 2018.02.20 12:30 1.02917000 1.03019000 1.02917000 1.03029000 1.02826131 0.00203426 364 1519130700 2018.02.20 12:45 1.03020000 1.03029000 1.03011000 1.03046000 1.02845452 0.00206252 166 1519131600 2018.02.20 13:00 1.03028000 1.03042000 1.03005000 1.03060000 1.02864170 0.00208690 347 1519132500 2018.02.20 13:15 1.03041000 1.03075000 1.03020000 1.03088000 1.02884249 0.00211015 255 1519133400 2018.02.20 13:30 1.03087000 1.03069000 1.03045000 1.03098000 1.02901845 0.00208906 304 1519134300 2018.02.20 13:45 1.03070000 1.03095000 1.03031000 1.03099000 1.02920240 0.00204565 336 1519135200 2018.02.20 14:00 1.03100000 1.03115000 1.03071000 1.03164000 1.02938789 0.00202166 250 1519136100 2018.02.20 14:15 1.03114000 1.03128000 1.03086000 1.03131000 1.02956809 0.00198249 292 1519137000 2018.02.20 14:30 1.03129000 1.03186000 1.03129000 1.03190000 1.02978637 0.00195114 133 1519137900 2018.02.20 14:45 1.03187000 1.03182000 1.03155000 1.03200000 1.02998005 0.00186958 327 1519138800 2018.02.20 15:00 1.03187000 1.03085000 1.03085000 1.03188000 1.03006290 0.00156235 321 1519139700 2018.02.20 15:15 1.03091000 1.03218000 1.03078000 1.03225000 1.03026453 0.00085199 513 1519140600 2018.02.20 15:30 1.03213000 1.03251000 1.03200000 1.03277000 1.03047838 0.00091172 542 1519141500 2018.02.20 15:45 1.03252000 1.03206000 1.03184000 1.03264000 1.03062901 0.00093796 427 1519142400 2018.02.20 16:00 1.03205000 1.03206000 1.03156000 1.03225000 1.03076530 0.00096235 343 1519143300 2018.02.20 16:15 1.03207000 1.03248000 1.03185000 1.03266000 1.03092860 0.00101106 340 1519144200 2018.02.20 16:30 1.03246000 1.03237000 1.03208000 1.03276000 1.03106588 0.00101706 523 1519145100 2018.02.20 16:45 1.03236000 1.03254000 1.03225000 1.03305000 1.03120627 0.00100893 278 1519146000 2018.02.20 17:00 1.03253000 1.03264000 1.03234000 1.03299000 1.03134282 0.00095824 368 1519146900 2018.02.20 17:15 1.03265000 1.03297000 1.03265000 1.03320000 1.03149779 0.00086808 249 1519147800 2018.02.20 17:30 1.03296000 1.03245000 1.03244000 1.03326000 1.03158847 0.00082586 527 1519148700 2018.02.20 17:45 1.03243000 1.03237000 1.03170000 1.03275000 1.03166290 0.00077418 680 1519149600 2018.02.20 18:00 1.03239000 1.03135000 1.03121000 1.03292000 1.03163310 0.00073486 939 1519150500 2018.02.20 18:15 1.03133000 1.03093000 1.03085000 1.03155000 1.03156614 0.00075013 857 1519151400 2018.02.20 18:30 1.03092000 1.03089000 1.03071000 1.03126000 1.03150175 0.00076971 384 1519152300 2018.02.20 18:45 1.03090000 1.03089000 1.03025000 1.03092000 1.03144349 0.00080231 277 1519153200 2018.02.20 19:00 1.03088000 1.03090000 1.03067000 1.03116000 1.03139173 0.00083726 311 1519154100 2018.02.20 19:15 1.03089000 1.03085000 1.03074000 1.03126000 1.03134013 0.00087455 244 1519155000 2018.02.20 19:30 1.03086000 1.03125000 1.03085000 1.03125000 1.03133155 0.00087179 157 1519155900 2018.02.20 19:45 1.03120000 1.03175000 1.03119000 1.03184000 1.03137140 0.00084849 105 1519156800 2018.02.20 20:00 1.03176000 1.03176000 1.03175000 1.03247000 1.03140841 0.00082407 375 1519157700 2018.02.20 20:15 1.03177000 1.03185000 1.03129000 1.03210000 1.03145047 0.00079009 184 1519158600 2018.02.20 20:30 1.03186000 1.03175000 1.03126000 1.03195000 1.03147899 0.00074375 232 1519159500 2018.02.20 20:45 1.03176000 1.03165000 1.03162000 1.03247000 1.03149528 0.00072667 110 1519160400 2018.02.20 21:00 1.03164000 1.03185000 1.03115000 1.03207000 1.03152906 0.00070758 178 1519161300 2018.02.20 21:15 1.03183000 1.03125000 1.03110000 1.03190000 1.03150249 0.00068544 181 1519162200 2018.02.20 21:30 1.03120000 1.03101000 1.03095000 1.03135000 1.03145558 0.00067816 96 1519163100 2018.02.20 21:45 1.03100000 1.03096000 1.03058000 1.03105000 1.03140838 0.00065271 150 1519164000 2018.02.20 22:00 1.03097000 1.03085000 1.03070000 1.03113000 1.03135520 0.00061306 121 1519164900 2018.02.20 22:15 1.03090000 1.03091000 1.03076000 1.03122000 1.03131280 0.00050865 130 1519165800 2018.02.20 22:30 1.03093000 1.03162000 1.03075000 1.03202000 1.03134206 0.00044555 274 1519166700 2018.02.20 22:45 1.03167000 1.03263000 1.03156000 1.03266000 1.03146472 0.00049290 320 1519167600 2018.02.20 23:00 1.03264000 1.03312000 1.03254000 1.03316000 1.03162237 0.00064342 166 1519168500 2018.02.20 23:15 1.03310000 1.03292000 1.03285000 1.03325000 1.03174595 0.00071524 201 1519169400 2018.02.20 23:30 1.03287000 1.03295000 1.03269000 1.03295000 1.03186062 0.00076537 189 1519170300 2018.02.20 23:45 1.03291000 1.03264000 1.03245000 1.03292000 1.03193485 0.00077131 171 1519171200 2018.02.21 00:00 1.03215000 1.03212000 1.03090000 1.03236000 1.03195248 0.00074074 47 1519172100 2018.02.21 00:15 1.03212000 1.03182000 1.03178000 1.03225000 1.03193986 0.00069710 28 1519173000 2018.02.21 00:30 1.03186000 1.03221000 1.03180000 1.03240000 1.03196559 0.00068520 226 1519173900 2018.02.21 00:45 1.03227000 1.03201000 1.03195000 1.03236000 1.03196982 0.00068403 135 1519174800 2018.02.21 01:00 1.03200000 1.03227000 1.03194000 1.03240000 1.03199841 0.00068840 249 1519175700 2018.02.21 01:15 1.03231000 1.03234000 1.03204000 1.03245000 1.03203094 0.00069514 124 1519176600 2018.02.21 01:30 1.03233000 1.03226000 1.03226000 1.03235000 1.03205276 0.00069646 29 1519177500 2018.02.21 01:45 1.03227000 1.03227000 1.03225000 1.03231000 1.03207345 0.00069419 41 1519178400 2018.02.21 02:00 1.03226000 1.03219000 1.03215000 1.03235000 1.03208455 0.00069386 78 1519179300 2018.02.21 02:15 1.03218000 1.03218000 1.03218000 1.03227000 1.03209364 0.00066898 13 1519180200 2018.02.21 02:30 1.03213000 1.03208000 1.03201000 1.03218000 1.03209234 0.00062361 38 1519181100 2018.02.21 02:45 1.03209000 1.03190000 1.03190000 1.03215000 1.03207402 0.00057412 44 1519182000 2018.02.21 03:00 1.03193000 1.03191000 1.03174000 1.03197000 1.03205840 0.00051066 78 1519182900 2018.02.21 03:15 1.03189000 1.03189000 1.03184000 1.03198000 1.03204236 0.00045076 63 1519183800 2018.02.21 03:30 1.03190000 1.03182000 1.03181000 1.03192000 1.03202118 0.00045508 40 1519184700 2018.02.21 03:45 1.03181000 1.03188000 1.03179000 1.03191000 1.03200774 0.00044227 76 1519185600 2018.02.21 04:00 1.03187000 1.03190000 1.03184000 1.03194000 1.03199748 0.00037138 47 1519186500 2018.02.21 04:15 1.03189000 1.03180000 1.03179000 1.03196000 1.03197867 0.00031994 38 1519187400 2018.02.21 04:30 1.03185000 1.03192000 1.03163000 1.03207000 1.03197308 0.00023752 68 1519188300 2018.02.21 04:45 1.03190000 1.03189000 1.03173000 1.03213000 1.03196517 0.00018850 80 1519189200 2018.02.21 05:00 1.03188000 1.03199000 1.03173000 1.03209000 1.03196753 0.00018461 118 1519190100 2018.02.21 05:15 1.03200000 1.03182000 1.03163000 1.03200000 1.03195348 0.00018956 100 1519191000 2018.02.21 05:30 1.03180000 1.03195000 1.03164000 1.03202000 1.03195315 0.00018079 211 1519191900 2018.02.21 05:45 1.03190000 1.03185000 1.03177000 1.03204000 1.03194333 0.00018488 135 1519192800 2018.02.21 06:00 1.03183000 1.03183000 1.03182000 1.03194000 1.03193253 0.00017456 41 1519193700 2018.02.21 06:15 1.03184000 1.03195000 1.03169000 1.03231000 1.03193420 0.00014860 96 1519194600 2018.02.21 06:30 1.03190000 1.03190000 1.03185000 1.03199000 1.03193094 0.00013008 26 1519195500 2018.02.21 06:45 1.03195000 1.03175000 1.03165000 1.03195000 1.03191371 0.00011283 46 1519196400 2018.02.21 07:00 1.03170000 1.03139000 1.03128000 1.03170000 1.03186383 0.00014748 92 1519197300 2018.02.21 07:15 1.03136000 1.03135000 1.03125000 1.03145000 1.03181490 0.00017283 41 1519198200 2018.02.21 07:30 1.03125000 1.03141000 1.03125000 1.03145000 1.03177633 0.00018782 24 1519199100 2018.02.21 07:45 1.03140000 1.03125000 1.03124000 1.03145000 1.03172621 0.00022470 39 1519200000 2018.02.21 08:00 1.03115000 1.03165000 1.03105000 1.03210000 1.03171895 0.00022278 105 1519200900 2018.02.21 08:15 1.03164000 1.03150000 1.03140000 1.03164000 1.03169810 0.00022776 46 1519201800 2018.02.21 08:30 1.03154000 1.03151000 1.03140000 1.03175000 1.03168018 0.00023274 66 1519202700 2018.02.21 08:45 1.03153000 1.03220000 1.03139000 1.03222000 1.03172969 0.00024932 118 1519203600 2018.02.21 09:00 1.03225000 1.03135000 1.03135000 1.03233000 1.03169353 0.00026081 368 1519204500 2018.02.21 09:15 1.03137000 1.03149000 1.03118000 1.03200000 1.03167414 0.00026468 607 1519205400 2018.02.21 09:30 1.03148000 1.03100000 1.03099000 1.03173000 1.03160994 0.00030161 342 1519206300 2018.02.21 09:45 1.03101000 1.03068000 1.03045000 1.03118000 1.03152137 0.00036712 421 1519207200 2018.02.21 10:00 1.03066000 1.03063000 1.03053000 1.03098000 1.03143648 0.00041353 506 1519208100 2018.02.21 10:15 1.03065000 1.03044000 1.03039000 1.03089000 1.03134158 0.00047501 327 1519209000 2018.02.21 10:30 1.03043000 1.03104000 1.03042000 1.03113000 1.03131286 0.00046512 291 1519209900 2018.02.21 10:45 1.03105000 1.03087000 1.03072000 1.03118000 1.03127068 0.00046630 173 1519210800 2018.02.21 11:00 1.03088000 1.03045000 1.03008000 1.03100000 1.03119252 0.00049465 315 1519211700 2018.02.21 11:15 1.03056000 1.03042000 1.03029000 1.03056000 1.03111895 0.00050438 308 1519212600 2018.02.21 11:30 1.03043000 1.03050000 1.03043000 1.03086000 1.03106000 0.00049948 231 1519213500 2018.02.21 11:45 1.03049000 1.03073000 1.03011000 1.03096000 1.03102857 0.00048392 525 1519214400 2018.02.21 12:00 1.03075000 1.03055000 1.03040000 1.03117000 1.03098299 0.00049318 442 1519215300 2018.02.21 12:15 1.03056000 1.03062000 1.03049000 1.03095000 1.03094842 0.00049644 289 1519216200 2018.02.21 12:30 1.03057000 1.03129000 1.03036000 1.03138000 1.03098095 0.00048865 281 1519217100 2018.02.21 12:45 1.03128000 1.03102000 1.03102000 1.03150000 1.03098467 0.00048491 327 1519218000 2018.02.21 13:00 1.03095000 1.03180000 1.03076000 1.03187000 1.03106232 0.00049919 443 1519218900 2018.02.21 13:15 1.03179000 1.03240000 1.03176000 1.03248000 1.03118972 0.00059040 301 1519219800 2018.02.21 13:30 1.03243000 1.03315000 1.03226000 1.03327000 1.03137641 0.00076953 300 1519220700 2018.02.21 13:45 1.03317000 1.03303000 1.03278000 1.03340000 1.03153390 0.00088535 324 1519221600 2018.02.21 14:00 1.03300000 1.03311000 1.03296000 1.03340000 1.03168400 0.00100540 344 1519222500 2018.02.21 14:15 1.03310000 1.03302000 1.03286000 1.03326000 1.03181124 0.00109661 334 1519223400 2018.02.21 14:30 1.03303000 1.03262000 1.03254000 1.03315000 1.03188827 0.00112640 321 1519224300 2018.02.21 14:45 1.03261000 1.03311000 1.03234000 1.03314000 1.03200462 0.00116833 402 1519225200 2018.02.21 15:00 1.03312000 1.03330000 1.03282000 1.03374000 1.03212799 0.00120472 696 1519226100 2018.02.21 15:15 1.03329000 1.03313000 1.03300000 1.03349000 1.03222342 0.00119552 420 1519227000 2018.02.21 15:30 1.03314000 1.03250000 1.03247000 1.03326000 1.03224976 0.00117550 226 1519227900 2018.02.21 15:45 1.03249000 1.03280000 1.03233000 1.03290000 1.03230216 0.00115457 182 1519228800 2018.02.21 16:00 1.03279000 1.03269000 1.03252000 1.03297000 1.03233910 0.00108908 435 1519229700 2018.02.21 16:15 1.03270000 1.03281000 1.03262000 1.03324000 1.03238395 0.00101327 578 1519230600 2018.02.21 16:30 1.03280000 1.03260000 1.03255000 1.03316000 1.03240453 0.00092460 588 1519231500 2018.02.21 16:45 1.03261000 1.03173000 1.03154000 1.03261000 1.03234028 0.00085811 607 1519232400 2018.02.21 17:00 1.03176000 1.03164000 1.03125000 1.03182000 1.03227359 0.00078454 679 1519233300 2018.02.21 17:15 1.03165000 1.03141000 1.03131000 1.03209000 1.03219134 0.00074375 452 1519234200 2018.02.21 17:30 1.03148000 1.03168000 1.03126000 1.03177000 1.03214264 0.00074556 506 1519235100 2018.02.21 17:45 1.03167000 1.03192000 1.03160000 1.03237000 1.03212144 0.00071546 876 1519236000 2018.02.21 18:00 1.03191000 1.03097000 1.03097000 1.03197000 1.03201178 0.00081480 699 1519236900 2018.02.21 18:15 1.03092000 1.03110000 1.03046000 1.03120000 1.03192494 0.00088072 389 1519237800 2018.02.21 18:30 1.03109000 1.03096000 1.03085000 1.03184000 1.03183304 0.00090872 295 1519238700 2018.02.21 18:45 1.03095000 1.03134000 1.03074000 1.03144000 1.03178609 0.00089723 230 1519239600 2018.02.21 19:00 1.03132000 1.03105000 1.03074000 1.03135000 1.03171598 0.00089222 154 1519240500 2018.02.21 19:15 1.03104000 1.03130000 1.03099000 1.03137000 1.03167637 0.00086393 169 1519241400 2018.02.21 19:30 1.03131000 1.03139000 1.03120000 1.03157000 1.03164909 0.00085018 131 1519242300 2018.02.21 19:45 1.03136000 1.03119000 1.03119000 1.03157000 1.03160537 0.00080519 197 1519243200 2018.02.21 20:00 1.03113000 1.03118000 1.03109000 1.03168000 1.03156486 0.00072714 146 1519244100 2018.02.21 20:15 1.03119000 1.03162000 1.03118000 1.03165000 1.03157011 0.00063645 82 1519245000 2018.02.21 20:30 1.03164000 1.03166000 1.03144000 1.03182000 1.03157867 0.00060076 228 1519245900 2018.02.21 20:45 1.03165000 1.03200000 1.03162000 1.03205000 1.03161880 0.00054235 139 1519246800 2018.02.21 21:00 1.03203000 1.03190000 1.03169000 1.03226000 1.03164558 0.00049388 329 1519247700 2018.02.21 21:15 1.03194000 1.03175000 1.03147000 1.03195000 1.03165552 0.00042341 317 1519248600 2018.02.21 21:30 1.03176000 1.03175000 1.03165000 1.03192000 1.03166452 0.00037204 240 1519249500 2018.02.21 21:45 1.03174000 1.03117000 1.03109000 1.03174000 1.03161742 0.00036379 326 1519250400 2018.02.21 22:00 1.03118000 1.03095000 1.03079000 1.03133000 1.03155386 0.00036447 269 1519251300 2018.02.21 22:15 1.03098000 1.03115000 1.03082000 1.03132000 1.03151540 0.00036016 337 1519252200 2018.02.21 22:30 1.03112000 1.03175000 1.03106000 1.03175000 1.03153774 0.00036952 135 1519253100 2018.02.21 22:45 1.03173000 1.03109000 1.03105000 1.03175000 1.03149510 0.00035528 113 1519254000 2018.02.21 23:00 1.03105000 1.03128000 1.03087000 1.03148000 1.03147461 0.00033228 219 1519254900 2018.02.21 23:15 1.03130000 1.03141000 1.03109000 1.03193000 1.03146846 0.00032040 184 1519255800 2018.02.21 23:30 1.03135000 1.03164000 1.03132000 1.03180000 1.03148480 0.00030459 108 1519256700 2018.02.21 23:45 1.03166000 1.03176000 1.03164000 1.03180000 1.03151101 0.00031313 74 1519257600 2018.02.22 00:00 1.03125000 1.03148000 1.03009000 1.03153000 1.03150805 0.00029537 42 1519258500 2018.02.22 00:15 1.03157000 1.03170000 1.03110000 1.03188000 1.03152633 0.00029644 176 1519259400 2018.02.22 00:30 1.03165000 1.03155000 1.03124000 1.03174000 1.03152859 0.00029513 69 1519260300 2018.02.22 00:45 1.03154000 1.03166000 1.03135000 1.03170000 1.03154110 0.00028731 115 1519261200 2018.02.22 01:00 1.03167000 1.03195000 1.03135000 1.03201000 1.03158005 0.00029043 168 1519262100 2018.02.22 01:15 1.03194000 1.03195000 1.03181000 1.03207000 1.03161528 0.00030420 144 1519263000 2018.02.22 01:30 1.03200000 1.03195000 1.03148000 1.03203000 1.03164716 0.00031708 114 1519263900 2018.02.22 01:45 1.03196000 1.03201000 1.03182000 1.03216000 1.03168171 0.00032537 208 1519264800 2018.02.22 02:00 1.03198000 1.03188000 1.03174000 1.03209000 1.03170060 0.00033048 87 1519265700 2018.02.22 02:15 1.03187000 1.03203000 1.03183000 1.03225000 1.03173197 0.00034852 67 1519266600 2018.02.22 02:30 1.03205000 1.03235000 1.03195000 1.03267000 1.03179083 0.00039417 116 1519267500 2018.02.22 02:45 1.03245000 1.03265000 1.03225000 1.03275000 1.03187266 0.00043933 27 1519268400 2018.02.22 03:00 1.03255000 1.03217000 1.03211000 1.03255000 1.03190097 0.00040182 81 1519269300 2018.02.22 03:15 1.03217000 1.03215000 1.03191000 1.03230000 1.03192469 0.00037515 153 1519270200 2018.02.22 03:30 1.03216000 1.03217000 1.03159000 1.03218000 1.03194805 0.00038296 130 1519271100 2018.02.22 03:45 1.03219000 1.03226000 1.03210000 1.03250000 1.03197776 0.00034416 175 1519272000 2018.02.22 04:00 1.03229000 1.03210000 1.03208000 1.03236000 1.03198940 0.00030958 84 1519272900 2018.02.22 04:15 1.03211000 1.03200000 1.03200000 1.03227000 1.03199041 0.00028125 53 1519273800 2018.02.22 04:30 1.03204000 1.03200000 1.03200000 1.03211000 1.03199133 0.00027013 18 1519274700 2018.02.22 04:45 1.03199000 1.03199000 1.03198000 1.03200000 1.03199120 0.00026514 9 1519275600 2018.02.22 05:00 1.03198000 1.03200000 1.03183000 1.03200000 1.03199204 0.00023912 8 1519276500 2018.02.22 05:15 1.03195000 1.03195000 1.03195000 1.03200000 1.03198803 0.00023106 17 1519277400 2018.02.22 05:30 1.03200000 1.03183000 1.03148000 1.03205000 1.03197298 0.00021728 70 1519278300 2018.02.22 05:45 1.03175000 1.03185000 1.03175000 1.03185000 1.03196127 0.00021282 14 1519280100 2018.02.22 06:15 1.03184000 1.03185000 1.03183000 1.03185000 1.03195067 0.00021919 14 1519281000 2018.02.22 06:30 1.03184000 1.03175000 1.03175000 1.03185000 1.03193156 0.00023261 11 1519281900 2018.02.22 06:45 1.03185000 1.03185000 1.03185000 1.03185000 1.03192379 0.00023706 1 1519282800 2018.02.22 07:00 1.03175000 1.03165000 1.03165000 1.03185000 1.03189772 0.00025589 19 1519283700 2018.02.22 07:15 1.03155000 1.03163000 1.03155000 1.03170000 1.03187222 0.00027477 27 1519284600 2018.02.22 07:30 1.03162000 1.03165000 1.03151000 1.03165000 1.03185106 0.00028682 35 1519285500 2018.02.22 07:45 1.03172000 1.03165000 1.03165000 1.03178000 1.03183191 0.00027619 24 1519286400 2018.02.22 08:00 1.03175000 1.03175000 1.03165000 1.03175000 1.03182411 0.00021088 16 1519287300 2018.02.22 08:15 1.03172000 1.03164000 1.03152000 1.03175000 1.03180657 0.00020655 115 1519288200 2018.02.22 08:30 1.03163000 1.03165000 1.03144000 1.03175000 1.03179166 0.00019959 116 1519289100 2018.02.22 08:45 1.03164000 1.03103000 1.03103000 1.03175000 1.03171912 0.00026218 138 1519290000 2018.02.22 09:00 1.03104000 1.03062000 1.03054000 1.03125000 1.03161444 0.00035507 373 1519290900 2018.02.22 09:15 1.03063000 1.03075000 1.03041000 1.03156000 1.03153212 0.00040623 423 1519291800 2018.02.22 09:30 1.03074000 1.03115000 1.03021000 1.03154000 1.03149572 0.00041051 486 1519292700 2018.02.22 09:45 1.03112000 1.03113000 1.03095000 1.03161000 1.03146089 0.00041082 250 1519293600 2018.02.22 10:00 1.03114000 1.03123000 1.03057000 1.03152000 1.03143890 0.00040123 495 1519294500 2018.02.22 10:15 1.03125000 1.03116000 1.03082000 1.03144000 1.03141234 0.00039048 393 1519295400 2018.02.22 10:30 1.03122000 1.03074000 1.03047000 1.03145000 1.03134831 0.00040832 373 1519296300 2018.02.22 10:45 1.03075000 1.03030000 1.02992000 1.03095000 1.03124847 0.00046976 422 1519297200 2018.02.22 11:00 1.03019000 1.02987000 1.02966000 1.03033000 1.03111719 0.00056204 475 1519298100 2018.02.22 11:15 1.02988000 1.02968000 1.02944000 1.03002000 1.03098031 0.00064683 403 1519299000 2018.02.22 11:30 1.02967000 1.02956000 1.02949000 1.03018000 1.03084504 0.00072290 345 1519299900 2018.02.22 11:45 1.02955000 1.02945000 1.02897000 1.02987000 1.03071218 0.00077814 492 1519300800 2018.02.22 12:00 1.02946000 1.02955000 1.02941000 1.03017000 1.03060150 0.00081416 499 1519301700 2018.02.22 12:15 1.02956000 1.02947000 1.02924000 1.02962000 1.03049374 0.00084092 365 1519302600 2018.02.22 12:30 1.02955000 1.02990000 1.02944000 1.02999000 1.03043719 0.00082142 321 1519303500 2018.02.22 12:45 1.02989000 1.03030000 1.02979000 1.03063000 1.03042412 0.00077791 439 1519304400 2018.02.22 13:00 1.03032000 1.02955000 1.02942000 1.03032000 1.03034087 0.00075130 398 1519305300 2018.02.22 13:15 1.02956000 1.03035000 1.02938000 1.03035000 1.03034174 0.00069283 403 1519306200 2018.02.22 13:30 1.03036000 1.03031000 1.03010000 1.03071000 1.03033872 0.00062791 265 1519307100 2018.02.22 13:45 1.03030000 1.03036000 1.02992000 1.03054000 1.03034075 0.00060883 387 1519308000 2018.02.22 14:00 1.03035000 1.03051000 1.03020000 1.03091000 1.03035687 0.00060900 300 1519308900 2018.02.22 14:15 1.03052000 1.03046000 1.03034000 1.03099000 1.03036669 0.00060486 211 1519309800 2018.02.22 14:30 1.03049000 1.03110000 1.03015000 1.03112000 1.03043653 0.00061917 324 1519310700 2018.02.22 14:45 1.03109000 1.03125000 1.03085000 1.03145000 1.03051400 0.00065311 338 1519311600 2018.02.22 15:00 1.03126000 1.03130000 1.03071000 1.03141000 1.03058886 0.00068968 448 1519312500 2018.02.22 15:15 1.03132000 1.03131000 1.03112000 1.03164000 1.03065754 0.00073104 411 1519313400 2018.02.22 15:30 1.03134000 1.03164000 1.03055000 1.03165000 1.03075111 0.00080990 517 1519314300 2018.02.22 15:45 1.03162000 1.03169000 1.03131000 1.03235000 1.03084052 0.00087414 663 1519315200 2018.02.22 16:00 1.03171000 1.03064000 1.03035000 1.03196000 1.03082143 0.00083863 868 1519316100 2018.02.22 16:15 1.03065000 1.03095000 1.03026000 1.03118000 1.03083367 0.00080463 601 1519317000 2018.02.22 16:30 1.03094000 1.03089000 1.03079000 1.03156000 1.03083904 0.00075469 588 1519317900 2018.02.22 16:45 1.03087000 1.03105000 1.03063000 1.03126000 1.03085913 0.00069581 394 1519318800 2018.02.22 17:00 1.03099000 1.03083000 1.03063000 1.03155000 1.03085635 0.00063055 580 1519319700 2018.02.22 17:15 1.03084000 1.03124000 1.03052000 1.03136000 1.03089289 0.00056184 431 1519320600 2018.02.22 17:30 1.03122000 1.03100000 1.03091000 1.03145000 1.03090309 0.00051788 441 1519321500 2018.02.22 17:45 1.03093000 1.03052000 1.03020000 1.03115000 1.03086661 0.00050460 865 1519322400 2018.02.22 18:00 1.03044000 1.03144000 1.03005000 1.03155000 1.03092122 0.00042325 860 1519323300 2018.02.22 18:15 1.03145000 1.03235000 1.03114000 1.03281000 1.03105729 0.00050054 520 1519324200 2018.02.22 18:30 1.03234000 1.03255000 1.03170000 1.03256000 1.03119945 0.00057161 278 1519325100 2018.02.22 18:45 1.03261000 1.03255000 1.03214000 1.03275000 1.03132808 0.00061869 390 1519326000 2018.02.22 19:00 1.03256000 1.03260000 1.03225000 1.03275000 1.03144921 0.00065970 335 1519326900 2018.02.22 19:15 1.03261000 1.03363000 1.03215000 1.03368000 1.03165691 0.00079693 281 1519327800 2018.02.22 19:30 1.03362000 1.03385000 1.03346000 1.03392000 1.03186577 0.00094907 235 1519328700 2018.02.22 19:45 1.03390000 1.03325000 1.03316000 1.03399000 1.03199760 0.00101084 395 1519329600 2018.02.22 20:00 1.03321000 1.03310000 1.03285000 1.03325000 1.03210259 0.00104852 286 1519330500 2018.02.22 20:15 1.03311000 1.03297000 1.03285000 1.03327000 1.03218520 0.00106761 163 1519331400 2018.02.22 20:30 1.03298000 1.03334000 1.03285000 1.03335000 1.03229518 0.00111338 114 1519332300 2018.02.22 20:45 1.03335000 1.03336000 1.03318000 1.03347000 1.03239660 0.00115184 167 1519333200 2018.02.22 21:00 1.03337000 1.03340000 1.03323000 1.03357000 1.03249216 0.00112303 241 1519334100 2018.02.22 21:15 1.03339000 1.03344000 1.03328000 1.03345000 1.03258243 0.00110352 91 1519335000 2018.02.22 21:30 1.03343000 1.03347000 1.03334000 1.03352000 1.03266696 0.00106561 171 1519335900 2018.02.22 21:45 1.03336000 1.03339000 1.03331000 1.03350000 1.03273582 0.00102126 179 1519336800 2018.02.22 22:00 1.03341000 1.03364000 1.03335000 1.03364000 1.03282193 0.00095207 121 1519337700 2018.02.22 22:15 1.03359000 1.03350000 1.03347000 1.03367000 1.03288651 0.00089587 114 1519338600 2018.02.22 22:30 1.03351000 1.03402000 1.03339000 1.03422000 1.03299446 0.00081978 141 1519339500 2018.02.22 22:45 1.03403000 1.03362000 1.03345000 1.03409000 1.03305404 0.00060636 181 1519340400 2018.02.22 23:00 1.03364000 1.03389000 1.03347000 1.03398000 1.03313365 0.00049007 84 1519341300 2018.02.22 23:15 1.03390000 1.03383000 1.03375000 1.03401000 1.03319997 0.00045471 62 1519342200 2018.02.22 23:30 1.03382000 1.03349000 1.03346000 1.03382000 1.03322759 0.00042263 65 1519343100 2018.02.22 23:45 1.03348000 1.03312000 1.03311000 1.03348000 1.03321735 0.00040101 41 1519344000 2018.02.23 00:00 1.03245000 1.03327000 1.03125000 1.03384000 1.03322236 0.00037322 88 1519344900 2018.02.23 00:15 1.03313000 1.03315000 1.03313000 1.03331000 1.03321547 0.00036674 22 1519345800 2018.02.23 00:30 1.03325000 1.03367000 1.03323000 1.03395000 1.03325876 0.00032652 53 1519346700 2018.02.23 00:45 1.03371000 1.03370000 1.03325000 1.03385000 1.03330078 0.00031699 54 1519347600 2018.02.23 01:00 1.03370000 1.03374000 1.03346000 1.03399000 1.03334261 0.00030521 215 1519348500 2018.02.23 01:15 1.03372000 1.03379000 1.03311000 1.03399000 1.03338522 0.00028476 126 1519349400 2018.02.23 01:30 1.03382000 1.03383000 1.03335000 1.03398000 1.03342758 0.00027813 133 1519350300 2018.02.23 01:45 1.03382000 1.03375000 1.03326000 1.03383000 1.03345829 0.00027123 158 1519351200 2018.02.23 02:00 1.03375000 1.03369000 1.03360000 1.03386000 1.03348035 0.00026517 77 1519352100 2018.02.23 02:15 1.03375000 1.03377000 1.03362000 1.03407000 1.03350794 0.00026015 61 1519353000 2018.02.23 02:30 1.03378000 1.03380000 1.03365000 1.03390000 1.03353576 0.00025630 66 1519353900 2018.02.23 02:45 1.03381000 1.03383000 1.03378000 1.03416000 1.03356378 0.00025111 58 1519354800 2018.02.23 03:00 1.03384000 1.03375000 1.03367000 1.03390000 1.03358151 0.00024776 23 1519355700 2018.02.23 03:15 1.03376000 1.03377000 1.03375000 1.03385000 1.03359946 0.00024460 31 1519356600 2018.02.23 03:30 1.03376000 1.03375000 1.03375000 1.03377000 1.03361380 0.00022489 12 1519357500 2018.02.23 03:45 1.03376000 1.03385000 1.03375000 1.03395000 1.03363630 0.00022639 20 1519358400 2018.02.23 04:00 1.03386000 1.03365000 1.03345000 1.03387000 1.03363760 0.00021905 84 1519359300 2018.02.23 04:15 1.03370000 1.03355000 1.03345000 1.03383000 1.03362926 0.00021616 138 1519360200 2018.02.23 04:30 1.03365000 1.03345000 1.03344000 1.03388000 1.03361219 0.00021944 134 1519361100 2018.02.23 04:45 1.03345000 1.03354000 1.03338000 1.03359000 1.03360531 0.00019256 39 1519362000 2018.02.23 05:00 1.03356000 1.03367000 1.03347000 1.03374000 1.03361147 0.00017527 183 1519362900 2018.02.23 05:15 1.03368000 1.03355000 1.03344000 1.03379000 1.03360562 0.00014626 76 1519363800 2018.02.23 05:30 1.03365000 1.03355000 1.03355000 1.03368000 1.03360032 0.00014952 9 1519364700 2018.02.23 05:45 1.03365000 1.03355000 1.03355000 1.03371000 1.03359553 0.00015127 7 1519365600 2018.02.23 06:00 1.03365000 1.03360000 1.03355000 1.03365000 1.03359595 0.00014753 24 1519366500 2018.02.23 06:15 1.03355000 1.03355000 1.03351000 1.03360000 1.03359158 0.00014380 7 1519367400 2018.02.23 06:30 1.03347000 1.03346000 1.03345000 1.03347000 1.03357905 0.00014291 7 1519368300 2018.02.23 06:45 1.03347000 1.03355000 1.03347000 1.03375000 1.03357628 0.00013918 49 1519369200 2018.02.23 07:00 1.03347000 1.03345000 1.03325000 1.03350000 1.03356425 0.00014493 63 1519370100 2018.02.23 07:15 1.03325000 1.03325000 1.03325000 1.03348000 1.03353432 0.00016499 42 1519371000 2018.02.23 07:30 1.03320000 1.03295000 1.03295000 1.03326000 1.03347867 0.00021704 22 1519371900 2018.02.23 07:45 1.03297000 1.03327000 1.03292000 1.03389000 1.03345880 0.00021393 128 1519372800 2018.02.23 08:00 1.03328000 1.03345000 1.03289000 1.03347000 1.03345796 0.00020405 169 1519373700 2018.02.23 08:15 1.03337000 1.03325000 1.03295000 1.03350000 1.03343816 0.00020191 283 1519374600 2018.02.23 08:30 1.03325000 1.03345000 1.03320000 1.03355000 1.03343928 0.00018927 95 1519375500 2018.02.23 08:45 1.03344000 1.03290000 1.03288000 1.03355000 1.03338792 0.00020933 128 1519376400 2018.02.23 09:00 1.03291000 1.03346000 1.03239000 1.03413000 1.03339479 0.00020054 498 1519377300 2018.02.23 09:15 1.03345000 1.03353000 1.03302000 1.03359000 1.03340767 0.00019850 199 1519378200 2018.02.23 09:30 1.03350000 1.03420000 1.03350000 1.03421000 1.03348313 0.00026201 375 1519379100 2018.02.23 09:45 1.03421000 1.03373000 1.03342000 1.03448000 1.03350664 0.00026977 400 1519380000 2018.02.23 10:00 1.03374000 1.03366000 1.03342000 1.03400000 1.03352124 0.00027196 340 1519380900 2018.02.23 10:15 1.03364000 1.03288000 1.03223000 1.03364000 1.03346017 0.00029600 463 1519381800 2018.02.23 10:30 1.03289000 1.03274000 1.03274000 1.03402000 1.03339159 0.00032980 584 1519382700 2018.02.23 10:45 1.03273000 1.03304000 1.03261000 1.03396000 1.03335810 0.00033656 714 1519383600 2018.02.23 11:00 1.03309000 1.03388000 1.03309000 1.03445000 1.03340781 0.00035215 511 1519384500 2018.02.23 11:15 1.03389000 1.03506000 1.03387000 1.03523000 1.03356516 0.00051812 568 1519385400 2018.02.23 11:30 1.03507000 1.03525000 1.03374000 1.03534000 1.03372562 0.00066426 702 1519386300 2018.02.23 11:45 1.03524000 1.03586000 1.03512000 1.03657000 1.03392889 0.00085689 831 1519387200 2018.02.23 12:00 1.03580000 1.03614000 1.03580000 1.03657000 1.03413947 0.00103292 834 1519388100 2018.02.23 12:15 1.03615000 1.03633000 1.03604000 1.03684000 1.03434810 0.00117866 462 1519389000 2018.02.23 12:30 1.03627000 1.03580000 1.03564000 1.03684000 1.03448637 0.00121914 524 1519389900 2018.02.23 12:45 1.03579000 1.03594000 1.03561000 1.03613000 1.03462481 0.00126839 496 1519390800 2018.02.23 13:00 1.03595000 1.03667000 1.03580000 1.03670000 1.03481959 0.00137075 661 1519391700 2018.02.23 13:15 1.03669000 1.03702000 1.03658000 1.03710000 1.03502916 0.00146405 358 1519392600 2018.02.23 13:30 1.03704000 1.03790000 1.03697000 1.03809000 1.03530257 0.00162209 459 1519393500 2018.02.23 13:45 1.03791000 1.03751000 1.03720000 1.03824000 1.03551280 0.00165681 457 1519394400 2018.02.23 14:00 1.03752000 1.03847000 1.03749000 1.03855000 1.03579444 0.00178374 574 1519395300 2018.02.23 14:15 1.03846000 1.03840000 1.03753000 1.03878000 1.03604259 0.00186027 570 1519396200 2018.02.23 14:30 1.03841000 1.03878000 1.03825000 1.03914000 1.03630329 0.00197090 555 1519397100 2018.02.23 14:45 1.03875000 1.03929000 1.03813000 1.03937000 1.03658774 0.00205796 685 1519398000 2018.02.23 15:00 1.03928000 1.03907000 1.03861000 1.03941000 1.03682415 0.00207507 870 1519398900 2018.02.23 15:15 1.03906000 1.03955000 1.03881000 1.04029000 1.03708375 0.00201624 690 1519399800 2018.02.23 15:30 1.03950000 1.03916000 1.03872000 1.04045000 1.03728149 0.00185121 913 1519400700 2018.02.23 15:45 1.03917000 1.03867000 1.03844000 1.03941000 1.03741373 0.00162880 515 1519401600 2018.02.23 16:00 1.03869000 1.03908000 1.03862000 1.03920000 1.03757242 0.00147175 383 1519402500 2018.02.23 16:15 1.03912000 1.04038000 1.03903000 1.04056000 1.03783981 0.00148791 606 1519403400 2018.02.23 16:30 1.04037000 1.04026000 1.03963000 1.04037000 1.03807030 0.00146431 871 1519404300 2018.02.23 16:45 1.04028000 1.04012000 1.03994000 1.04058000 1.03826551 0.00144462 519 1519405200 2018.02.23 17:00 1.04011000 1.04025000 1.03965000 1.04050000 1.03845451 0.00142497 448 1519406100 2018.02.23 17:15 1.04024000 1.03995000 1.03982000 1.04046000 1.03859694 0.00137539 527 1519407000 2018.02.23 17:30 1.04001000 1.04023000 1.03964000 1.04037000 1.03875247 0.00125859 550 1519407900 2018.02.23 17:45 1.04037000 1.04025000 1.04010000 1.04097000 1.03889509 0.00111175 696 1519408800 2018.02.23 18:00 1.04027000 1.03984000 1.03982000 1.04079000 1.03898508 0.00099231 827 1519409700 2018.02.23 18:15 1.03985000 1.04014000 1.03965000 1.04015000 1.03909507 0.00088703 552 1519410600 2018.02.23 18:30 1.04015000 1.04025000 1.03978000 1.04049000 1.03920507 0.00084201 377 1519411500 2018.02.23 18:45 1.04026000 1.04045000 1.04020000 1.04088000 1.03932363 0.00074580 486 1519412400 2018.02.23 19:00 1.04046000 1.04024000 1.04022000 1.04058000 1.03941091 0.00070750 283 1519413300 2018.02.23 19:15 1.04025000 1.04058000 1.04005000 1.04061000 1.03952225 0.00066146 217 1519414200 2018.02.23 19:30 1.04057000 1.04037000 1.04029000 1.04063000 1.03960299 0.00062481 114 1519415100 2018.02.23 19:45 1.04038000 1.04022000 1.03971000 1.04052000 1.03966175 0.00060568 249 1519416000 2018.02.23 20:00 1.04023000 1.04006000 1.03916000 1.04027000 1.03969968 0.00057694 883 1519416900 2018.02.23 20:15 1.04005000 1.03954000 1.03952000 1.04007000 1.03968447 0.00058518 205 1519417800 2018.02.23 20:30 1.03953000 1.03947000 1.03941000 1.03962000 1.03966404 0.00058737 145 1519418700 2018.02.23 20:45 1.03948000 1.03939000 1.03917000 1.03963000 1.03963795 0.00056601 294 1519419600 2018.02.23 21:00 1.03940000 1.04007000 1.03917000 1.04010000 1.03967909 0.00052684 216 1519420500 2018.02.23 21:15 1.04006000 1.04060000 1.04001000 1.04070000 1.03976680 0.00047624 159 1519421400 2018.02.23 21:30 1.04061000 1.04063000 1.04051000 1.04084000 1.03984901 0.00044556 186 1519422300 2018.02.23 21:45 1.04064000 1.04035000 1.04025000 1.04085000 1.03989672 0.00042606 136 1519423200 2018.02.23 22:00 1.04030000 1.04049000 1.04012000 1.04065000 1.03995322 0.00040839 203 1519424100 2018.02.23 22:15 1.04047000 1.04046000 1.04036000 1.04084000 1.04000149 0.00039990 2241 1519425000 2018.02.23 22:30 1.04045000 1.04085000 1.04035000 1.04096000 1.04008230 0.00040710 1145 1519425900 2018.02.23 22:45 1.04088000 1.04085000 1.04018000 1.04122000 1.04015541 0.00041918 2796 1519426800 2018.02.23 23:00 1.04092000 1.03985000 1.03965000 1.04114000 1.04012633 0.00042584 2143 1519427700 2018.02.23 23:15 1.03985000 1.04024000 1.03975000 1.04035000 1.04013715 0.00042363 599 1519428600 2018.02.23 23:30 1.04032000 1.04018000 1.04002000 1.04082000 1.04014123 0.00042197 491 1519429500 2018.02.23 23:45 1.04023000 1.04041000 1.03908000 1.04149000 1.04016683 0.00041518 88 1519603200 2018.02.26 00:00 1.03859000 1.03879000 1.03735000 1.04049000 1.04003570 0.00053377 181 1519604100 2018.02.26 00:15 1.03879000 1.03732000 1.03717000 1.03908000 1.03977707 0.00083120 210 1519605000 2018.02.26 00:30 1.03732000 1.03837000 1.03700000 1.03966000 1.03964306 0.00090835 1153 1519605900 2018.02.26 00:45 1.03843000 1.03980000 1.03743000 1.03996000 1.03965801 0.00089590 934 1519606800 2018.02.26 01:00 1.03980000 1.04085000 1.03935000 1.04149000 1.03977153 0.00090430 994 1519607700 2018.02.26 01:15 1.04085000 1.04099000 1.04085000 1.04100000 1.03988757 0.00092207 234 1519608600 2018.02.26 01:30 1.04090000 1.04082000 1.04079000 1.04119000 1.03997638 0.00092804 310 1519609500 2018.02.26 01:45 1.04079000 1.04138000 1.04050000 1.04139000 1.04011005 0.00095395 208 1519610400 2018.02.26 02:00 1.04138000 1.04132000 1.04120000 1.04157000 1.04022529 0.00098455 120 1519611300 2018.02.26 02:15 1.04134000 1.04072000 1.04055000 1.04154000 1.04027240 0.00098793 316 1519612200 2018.02.26 02:30 1.04072000 1.04121000 1.04055000 1.04126000 1.04036170 0.00101159 141 1519613100 2018.02.26 02:45 1.04121000 1.04056000 1.04015000 1.04127000 1.04038058 0.00101438 152 1519614000 2018.02.26 03:00 1.04057000 1.04044000 1.04036000 1.04057000 1.04038624 0.00101481 69 1519614900 2018.02.26 03:15 1.04043000 1.04047000 1.04040000 1.04052000 1.04039422 0.00101578 29 1519615800 2018.02.26 03:30 1.04046000 1.04059000 1.04036000 1.04060000 1.04041287 0.00101428 56 1519616700 2018.02.26 03:45 1.04060000 1.04046000 1.04036000 1.04060000 1.04041735 0.00101040 83 1519617600 2018.02.26 04:00 1.04042000 1.04088000 1.04036000 1.04089000 1.04046142 0.00101424 115 1519618500 2018.02.26 04:15 1.04086000 1.04089000 1.04073000 1.04090000 1.04050223 0.00102393 32 1519619400 2018.02.26 04:30 1.04088000 1.04084000 1.04071000 1.04122000 1.04053440 0.00102928 176 1519620300 2018.02.26 04:45 1.04083000 1.04075000 1.04070000 1.04142000 1.04055493 0.00103346 136 1519621200 2018.02.26 05:00 1.04077000 1.04083000 1.04068000 1.04099000 1.04058113 0.00095967 78 1519622100 2018.02.26 05:15 1.04082000 1.04078000 1.04076000 1.04090000 1.04060007 0.00062373 45 1519623000 2018.02.26 05:30 1.04077000 1.04092000 1.04066000 1.04097000 1.04063054 0.00036846 55 1519623900 2018.02.26 05:45 1.04093000 1.04063000 1.04035000 1.04111000 1.04063049 0.00031827 142 1519624800 2018.02.26 06:00 1.04057000 1.04095000 1.04055000 1.04095000 1.04066092 0.00030543 107 1519625700 2018.02.26 06:15 1.04085000 1.04082000 1.04055000 1.04105000 1.04067607 0.00029114 64 1519626600 2018.02.26 06:30 1.04077000 1.04081000 1.04075000 1.04082000 1.04068882 0.00028514 36 1519627500 2018.02.26 06:45 1.04084000 1.04075000 1.04065000 1.04084000 1.04069465 0.00023783 27 1519628400 2018.02.26 07:00 1.04065000 1.04075000 1.04065000 1.04075000 1.04069992 0.00019127 10 1519629300 2018.02.26 07:15 1.04084000 1.04095000 1.04080000 1.04096000 1.04072374 0.00019289 23 1519630200 2018.02.26 07:30 1.04098000 1.04070000 1.04070000 1.04100000 1.04072148 0.00015963 35 1519631100 2018.02.26 07:45 1.04069000 1.04081000 1.04056000 1.04086000 1.04072991 0.00015538 71 1519632000 2018.02.26 08:00 1.04080000 1.04061000 1.04060000 1.04080000 1.04071849 0.00014652 61 1519632900 2018.02.26 08:15 1.04060000 1.04094000 1.04055000 1.04105000 1.04073959 0.00013622 97 1519633800 2018.02.26 08:30 1.04090000 1.04075000 1.04075000 1.04110000 1.04074058 0.00013169 69 1519634700 2018.02.26 08:45 1.04084000 1.04085000 1.04065000 1.04125000 1.04075100 0.00011250 71 1519635600 2018.02.26 09:00 1.04078000 1.04099000 1.04049000 1.04149000 1.04077376 0.00011063 447 1519636500 2018.02.26 09:15 1.04100000 1.04146000 1.04100000 1.04183000 1.04083912 0.00017359 326 1519637400 2018.02.26 09:30 1.04145000 1.04090000 1.04065000 1.04188000 1.04084492 0.00017394 508 1519638300 2018.02.26 09:45 1.04089000 1.04123000 1.04060000 1.04135000 1.04088159 0.00019135 534 1519639200 2018.02.26 10:00 1.04121000 1.04062000 1.04051000 1.04157000 1.04085668 0.00019874 458 1519640100 2018.02.26 10:15 1.04061000 1.04034000 1.04025000 1.04069000 1.04080747 0.00023072 348 1519641000 2018.02.26 10:30 1.04035000 1.04001000 1.03992000 1.04067000 1.04073152 0.00029672 355 1519641900 2018.02.26 10:45 1.04003000 1.03980000 1.03960000 1.04029000 1.04064280 0.00037739 404 1519642800 2018.02.26 11:00 1.03973000 1.03991000 1.03949000 1.04046000 1.04057301 0.00042120 534 1519643700 2018.02.26 11:15 1.03992000 1.04048000 1.03959000 1.04049000 1.04056415 0.00042049 538 1519644600 2018.02.26 11:30 1.04047000 1.04089000 1.04037000 1.04120000 1.04059519 0.00041526 382 1519645500 2018.02.26 11:45 1.04085000 1.04127000 1.03969000 1.04144000 1.04065946 0.00042778 772 1519646400 2018.02.26 12:00 1.04121000 1.04185000 1.04114000 1.04207000 1.04077284 0.00049163 632 1519647300 2018.02.26 12:15 1.04173000 1.04272000 1.04173000 1.04326000 1.04095828 0.00065808 492 1519648200 2018.02.26 12:30 1.04273000 1.04240000 1.04213000 1.04281000 1.04109559 0.00074640 434 1519649100 2018.02.26 12:45 1.04231000 1.04276000 1.04217000 1.04292000 1.04125411 0.00085710 382 1519650000 2018.02.26 13:00 1.04277000 1.04335000 1.04232000 1.04337000 1.04145371 0.00100227 603 1519650900 2018.02.26 13:15 1.04334000 1.04277000 1.04259000 1.04353000 1.04157908 0.00106788 318 1519651800 2018.02.26 13:30 1.04275000 1.04295000 1.04243000 1.04297000 1.04170964 0.00112679 308 1519652700 2018.02.26 13:45 1.04297000 1.04226000 1.04222000 1.04316000 1.04176205 0.00113050 352 1519653600 2018.02.26 14:00 1.04223000 1.04184000 1.04131000 1.04229000 1.04176948 0.00111921 387 1519654500 2018.02.26 14:15 1.04185000 1.04252000 1.04174000 1.04257000 1.04184096 0.00114604 336 1519655400 2018.02.26 14:30 1.04251000 1.04210000 1.04200000 1.04272000 1.04186563 0.00113350 318 1519656300 2018.02.26 14:45 1.04209000 1.04234000 1.04187000 1.04242000 1.04191081 0.00113868 358 1519657200 2018.02.26 15:00 1.04235000 1.04255000 1.04205000 1.04296000 1.04197168 0.00112086 646 1519658100 2018.02.26 15:15 1.04254000 1.04232000 1.04223000 1.04316000 1.04200485 0.00106684 956 1519659000 2018.02.26 15:30 1.04235000 1.04361000 1.04222000 1.04380000 1.04215773 0.00104034 1236 1519659900 2018.02.26 15:45 1.04362000 1.04315000 1.04313000 1.04463000 1.04225223 0.00092420 934 1519660800 2018.02.26 16:00 1.04314000 1.04335000 1.04314000 1.04381000 1.04235678 0.00079093 686 1519661700 2018.02.26 16:15 1.04336000 1.04263000 1.04250000 1.04357000 1.04238280 0.00066886 409 1519662600 2018.02.26 16:30 1.04265000 1.04304000 1.04235000 1.04313000 1.04244539 0.00057936 524 1519663500 2018.02.26 16:45 1.04309000 1.04275000 1.04234000 1.04309000 1.04247440 0.00050934 779 1519664400 2018.02.26 17:00 1.04266000 1.04234000 1.04225000 1.04302000 1.04246160 0.00049645 768 1519665300 2018.02.26 17:15 1.04239000 1.04291000 1.04222000 1.04318000 1.04250430 0.00048466 577 1519666200 2018.02.26 17:30 1.04292000 1.04293000 1.04285000 1.04355000 1.04254485 0.00047674 404 1519667100 2018.02.26 17:45 1.04292000 1.04104000 1.04099000 1.04301000 1.04240153 0.00062072 746 1519668000 2018.02.26 18:00 1.04110000 1.04205000 1.04092000 1.04210000 1.04236805 0.00059922 908 1519668900 2018.02.26 18:15 1.04206000 1.04193000 1.04174000 1.04215000 1.04232633 0.00061308 694 1519669800 2018.02.26 18:30 1.04189000 1.04171000 1.04161000 1.04208000 1.04226763 0.00062893 496 1519670700 2018.02.26 18:45 1.04170000 1.04147000 1.04130000 1.04186000 1.04219167 0.00067650 545 1519671600 2018.02.26 19:00 1.04146000 1.04153000 1.04094000 1.04160000 1.04212865 0.00071083 349 1519672500 2018.02.26 19:15 1.04154000 1.04137000 1.04123000 1.04187000 1.04205640 0.00075132 331 1519673400 2018.02.26 19:30 1.04136000 1.04125000 1.04115000 1.04146000 1.04197960 0.00080143 245 1519674300 2018.02.26 19:45 1.04124000 1.04147000 1.04105000 1.04147000 1.04193107 0.00082421 309 1519675200 2018.02.26 20:00 1.04151000 1.04106000 1.04102000 1.04153000 1.04184811 0.00086537 139 1519676100 2018.02.26 20:15 1.04105000 1.04099000 1.04096000 1.04110000 1.04176638 0.00090947 110 1519677000 2018.02.26 20:30 1.04100000 1.04145000 1.04097000 1.04180000 1.04173625 0.00082368 218 1519677900 2018.02.26 20:45 1.04151000 1.04136000 1.04124000 1.04181000 1.04170042 0.00077515 370 1519678800 2018.02.26 21:00 1.04135000 1.04166000 1.04129000 1.04179000 1.04169657 0.00068266 223 1519679700 2018.02.26 21:15 1.04167000 1.04154000 1.04142000 1.04180000 1.04168166 0.00065328 243 1519680600 2018.02.26 21:30 1.04155000 1.04168000 1.04131000 1.04170000 1.04168150 0.00057839 216 1519681500 2018.02.26 21:45 1.04167000 1.04175000 1.04164000 1.04204000 1.04168802 0.00052708 127 1519682400 2018.02.26 22:00 1.04167000 1.04177000 1.04135000 1.04192000 1.04169583 0.00050756 288 1519683300 2018.02.26 22:15 1.04179000 1.04205000 1.04168000 1.04222000 1.04172956 0.00044450 218 1519684200 2018.02.26 22:30 1.04207000 1.04233000 1.04205000 1.04238000 1.04178675 0.00040587 92 1519685100 2018.02.26 22:45 1.04234000 1.04155000 1.04132000 1.04238000 1.04176420 0.00036286 220 1519686000 2018.02.26 23:00 1.04154000 1.04165000 1.04112000 1.04175000 1.04175332 0.00035258 378 1519686900 2018.02.26 23:15 1.04166000 1.04200000 1.04165000 1.04204000 1.04177682 0.00036660 124 1519687800 2018.02.26 23:30 1.04202000 1.04171000 1.04164000 1.04203000 1.04177045 0.00036326 142 1519688700 2018.02.26 23:45 1.04173000 1.04169000 1.04153000 1.04190000 1.04176279 0.00035371 105 1519689600 2018.02.27 00:00 1.04115000 1.04186000 1.04030000 1.04187000 1.04177205 0.00035468 247 1519690500 2018.02.27 00:15 1.04181000 1.04165000 1.04165000 1.04195000 1.04176042 0.00033932 272 1519691400 2018.02.27 00:30 1.04149000 1.04182000 1.04148000 1.04192000 1.04176610 0.00032180 187 1519692300 2018.02.27 00:45 1.04182000 1.04184000 1.04173000 1.04195000 1.04177314 0.00031755 119 1519693200 2018.02.27 01:00 1.04180000 1.04190000 1.04160000 1.04195000 1.04178522 0.00027897 158 1519694100 2018.02.27 01:15 1.04189000 1.04195000 1.04175000 1.04195000 1.04180091 0.00022043 112 1519695000 2018.02.27 01:30 1.04191000 1.04195000 1.04152000 1.04199000 1.04181511 0.00021019 276 1519695900 2018.02.27 01:45 1.04190000 1.04209000 1.04184000 1.04213000 1.04184129 0.00019475 228 1519696800 2018.02.27 02:00 1.04209000 1.04240000 1.04190000 1.04254000 1.04189450 0.00022987 298 1519697700 2018.02.27 02:15 1.04238000 1.04205000 1.04194000 1.04247000 1.04190931 0.00021973 298 1519698600 2018.02.27 02:30 1.04200000 1.04262000 1.04199000 1.04268000 1.04197700 0.00026923 408 1519699500 2018.02.27 02:45 1.04265000 1.04210000 1.04155000 1.04265000 1.04198871 0.00026731 286 1519700400 2018.02.27 03:00 1.04205000 1.04173000 1.04149000 1.04205000 1.04196407 0.00026639 165 1519701300 2018.02.27 03:15 1.04174000 1.04155000 1.04145000 1.04215000 1.04192464 0.00027821 183 1519702200 2018.02.27 03:30 1.04165000 1.04180000 1.04133000 1.04215000 1.04191277 0.00026346 451 1519703100 2018.02.27 03:45 1.04175000 1.04185000 1.04147000 1.04200000 1.04190679 0.00025107 187 1519704000 2018.02.27 04:00 1.04180000 1.04175000 1.04145000 1.04196000 1.04189186 0.00024790 153 1519704900 2018.02.27 04:15 1.04185000 1.04175000 1.04160000 1.04200000 1.04187835 0.00024972 147 1519705800 2018.02.27 04:30 1.04175000 1.04176000 1.04145000 1.04195000 1.04186707 0.00024976 109 1519706700 2018.02.27 04:45 1.04181000 1.04155000 1.04146000 1.04181000 1.04183688 0.00026201 116 1519707600 2018.02.27 05:00 1.04155000 1.04115000 1.04077000 1.04159000 1.04177146 0.00031609 321 1519708500 2018.02.27 05:15 1.04114000 1.04170000 1.04113000 1.04178000 1.04176465 0.00031742 113 1519709400 2018.02.27 05:30 1.04172000 1.04167000 1.04163000 1.04176000 1.04175564 0.00032065 89 1519710300 2018.02.27 05:45 1.04168000 1.04162000 1.04156000 1.04168000 1.04174272 0.00032543 57 1519711200 2018.02.27 06:00 1.04163000 1.04155000 1.04153000 1.04163000 1.04172437 0.00033173 44 1519712100 2018.02.27 06:15 1.04154000 1.04146000 1.04138000 1.04155000 1.04169919 0.00034013 51 1519713000 2018.02.27 06:30 1.04145000 1.04164000 1.04140000 1.04166000 1.04169355 0.00033730 39 1519713900 2018.02.27 06:45 1.04165000 1.04160000 1.04159000 1.04165000 1.04168464 0.00032818 4 1519714800 2018.02.27 07:00 1.04158000 1.04155000 1.04150000 1.04160000 1.04167182 0.00029010 47 1519715700 2018.02.27 07:15 1.04150000 1.04155000 1.04150000 1.04155000 1.04166022 0.00028014 4 1519716600 2018.02.27 07:30 1.04155000 1.04155000 1.04140000 1.04155000 1.04164972 0.00018110 17 1519717500 2018.02.27 07:45 1.04150000 1.04145000 1.04145000 1.04153000 1.04163070 0.00015350 4 1519718400 2018.02.27 08:00 1.04143000 1.04135000 1.04129000 1.04144000 1.04160397 0.00016025 58 1519719300 2018.02.27 08:15 1.04134000 1.04138000 1.04134000 1.04138000 1.04158264 0.00016627 12 1519720200 2018.02.27 08:30 1.04139000 1.04165000 1.04139000 1.04165000 1.04158905 0.00016009 28 1519721100 2018.02.27 08:45 1.04164000 1.04095000 1.04084000 1.04175000 1.04152819 0.00019835 82 1519722000 2018.02.27 09:00 1.04088000 1.04210000 1.04086000 1.04242000 1.04158265 0.00023223 900 1519722900 2018.02.27 09:15 1.04209000 1.04220000 1.04145000 1.04220000 1.04164144 0.00027632 430 1519723800 2018.02.27 09:30 1.04219000 1.04194000 1.04166000 1.04275000 1.04166988 0.00029049 404 1519724700 2018.02.27 09:45 1.04192000 1.04135000 1.04135000 1.04218000 1.04163941 0.00028923 590 1519725600 2018.02.27 10:00 1.04135000 1.04235000 1.04108000 1.04264000 1.04170709 0.00032048 478 1519726500 2018.02.27 10:15 1.04236000 1.04228000 1.04196000 1.04287000 1.04176165 0.00035678 464 1519727400 2018.02.27 10:30 1.04234000 1.04274000 1.04219000 1.04285000 1.04185483 0.00043872 325 1519728300 2018.02.27 10:45 1.04273000 1.04322000 1.04241000 1.04353000 1.04198484 0.00056204 427 1519729200 2018.02.27 11:00 1.04326000 1.04234000 1.04215000 1.04346000 1.04201867 0.00056937 500 1519730100 2018.02.27 11:15 1.04235000 1.04210000 1.04150000 1.04239000 1.04202641 0.00055800 435 1519731000 2018.02.27 11:30 1.04217000 1.04141000 1.04135000 1.04240000 1.04196771 0.00055315 463 1519731900 2018.02.27 11:45 1.04142000 1.04374000 1.04123000 1.04395000 1.04213650 0.00069811 767 1519732800 2018.02.27 12:00 1.04376000 1.04519000 1.04347000 1.04519000 1.04242731 0.00100882 862 1519733700 2018.02.27 12:15 1.04511000 1.04509000 1.04490000 1.04613000 1.04268090 0.00120540 1178 1519734600 2018.02.27 12:30 1.04508000 1.04544000 1.04499000 1.04551000 1.04294367 0.00138805 318 1519735500 2018.02.27 12:45 1.04549000 1.04566000 1.04540000 1.04598000 1.04320237 0.00153774 376 1519736400 2018.02.27 13:00 1.04576000 1.04625000 1.04541000 1.04656000 1.04349262 0.00169623 523 1519737300 2018.02.27 13:15 1.04623000 1.04586000 1.04585000 1.04647000 1.04371808 0.00176641 418 1519738200 2018.02.27 13:30 1.04585000 1.04549000 1.04549000 1.04586000 1.04388684 0.00179004 303 1519739100 2018.02.27 13:45 1.04548000 1.04589000 1.04527000 1.04599000 1.04407761 0.00176274 389 1519740000 2018.02.27 14:00 1.04590000 1.04610000 1.04587000 1.04693000 1.04427022 0.00180220 526 1519740900 2018.02.27 14:15 1.04611000 1.04532000 1.04532000 1.04634000 1.04437020 0.00177628 500 1519741800 2018.02.27 14:30 1.04533000 1.04571000 1.04525000 1.04600000 1.04449780 0.00173647 316 1519742700 2018.02.27 14:45 1.04576000 1.04658000 1.04576000 1.04674000 1.04469611 0.00167323 375 1519743600 2018.02.27 15:00 1.04654000 1.04667000 1.04652000 1.04702000 1.04488410 0.00166448 562 1519744500 2018.02.27 15:15 1.04668000 1.04635000 1.04607000 1.04688000 1.04502371 0.00160181 417 1519745400 2018.02.27 15:30 1.04614000 1.04622000 1.04592000 1.04667000 1.04513764 0.00154524 652 1519746300 2018.02.27 15:45 1.04621000 1.04729000 1.04619000 1.04733000 1.04534263 0.00156130 634 1519747200 2018.02.27 16:00 1.04730000 1.04705000 1.04665000 1.04809000 1.04550523 0.00145515 928 1519748100 2018.02.27 16:15 1.04703000 1.04858000 1.04694000 1.04888000 1.04579807 0.00138807 788 1519749000 2018.02.27 16:30 1.04855000 1.04836000 1.04813000 1.04891000 1.04604206 0.00108805 599 1519749900 2018.02.27 16:45 1.04834000 1.04644000 1.04634000 1.04836000 1.04607996 0.00095416 1069 1519750800 2018.02.27 17:00 1.04614000 1.04646000 1.04614000 1.04785000 1.04611615 0.00092763 1247 1519751700 2018.02.27 17:15 1.04648000 1.04576000 1.04554000 1.04657000 1.04608223 0.00091260 749 1519752600 2018.02.27 17:30 1.04575000 1.04525000 1.04512000 1.04595000 1.04600297 0.00094756 775 1519753500 2018.02.27 17:45 1.04524000 1.04533000 1.04472000 1.04567000 1.04593888 0.00098131 697 1519754400 2018.02.27 18:00 1.04534000 1.04575000 1.04522000 1.04597000 1.04592089 0.00098694 565 1519755300 2018.02.27 18:15 1.04578000 1.04575000 1.04573000 1.04646000 1.04590462 0.00099423 600 1519756200 2018.02.27 18:30 1.04570000 1.04512000 1.04512000 1.04615000 1.04582989 0.00103692 272 1519757100 2018.02.27 18:45 1.04513000 1.04509000 1.04470000 1.04567000 1.04575943 0.00108067 420 1519758000 2018.02.27 19:00 1.04510000 1.04475000 1.04445000 1.04525000 1.04566329 0.00114250 280 1519758900 2018.02.27 19:15 1.04465000 1.04485000 1.04463000 1.04515000 1.04558583 0.00119024 359 1519759800 2018.02.27 19:30 1.04475000 1.04515000 1.04475000 1.04525000 1.04554433 0.00121372 131 1519760700 2018.02.27 19:45 1.04522000 1.04537000 1.04521000 1.04557000 1.04552772 0.00119961 292 1519761600 2018.02.27 20:00 1.04536000 1.04563000 1.04511000 1.04570000 1.04553746 0.00116821 218 1519762500 2018.02.27 20:15 1.04564000 1.04531000 1.04515000 1.04564000 1.04551580 0.00116350 203 1519763400 2018.02.27 20:30 1.04532000 1.04507000 1.04493000 1.04535000 1.04547334 0.00117253 121 1519764300 2018.02.27 20:45 1.04515000 1.04515000 1.04484000 1.04537000 1.04544255 0.00111211 130 1519765200 2018.02.27 21:00 1.04514000 1.04506000 1.04486000 1.04525000 1.04540612 0.00106575 89 1519766100 2018.02.27 21:15 1.04507000 1.04481000 1.04478000 1.04515000 1.04534934 0.00081634 111 1519767000 2018.02.27 21:30 1.04480000 1.04505000 1.04480000 1.04508000 1.04532083 0.00046795 76 1519767900 2018.02.27 21:45 1.04496000 1.04505000 1.04491000 1.04545000 1.04529504 0.00039873 105 1519768800 2018.02.27 22:00 1.04506000 1.04545000 1.04495000 1.04556000 1.04530980 0.00030699 150 1519769700 2018.02.27 22:15 1.04550000 1.04566000 1.04539000 1.04575000 1.04534315 0.00031066 162 1519770600 2018.02.27 22:30 1.04565000 1.04561000 1.04555000 1.04571000 1.04536857 0.00032403 153 1519771500 2018.02.27 22:45 1.04560000 1.04539000 1.04506000 1.04561000 1.04537061 0.00032468 129 1519772400 2018.02.27 23:00 1.04540000 1.04505000 1.04474000 1.04542000 1.04534007 0.00030822 224 1519773300 2018.02.27 23:15 1.04495000 1.04492000 1.04462000 1.04527000 1.04530007 0.00028979 206 1519774200 2018.02.27 23:30 1.04491000 1.04465000 1.04455000 1.04523000 1.04523815 0.00029861 302 1519775100 2018.02.27 23:45 1.04455000 1.04468000 1.04455000 1.04475000 1.04518500 0.00030870 100 1519776000 2018.02.28 00:00 1.04378000 1.04487000 1.04309000 1.04492000 1.04515500 0.00029822 23 1519776900 2018.02.28 00:15 1.04492000 1.04435000 1.04435000 1.04494000 1.04507833 0.00034099 94 1519777800 2018.02.28 00:30 1.04435000 1.04415000 1.04366000 1.04483000 1.04498992 0.00040545 646 1519778700 2018.02.28 00:45 1.04415000 1.04488000 1.04391000 1.04493000 1.04497945 0.00039865 374 1519779600 2018.02.28 01:00 1.04494000 1.04507000 1.04484000 1.04544000 1.04498807 0.00037107 1378 1519780500 2018.02.28 01:15 1.04509000 1.04472000 1.04470000 1.04527000 1.04496254 0.00036938 103 1519781400 2018.02.28 01:30 1.04470000 1.04460000 1.04453000 1.04475000 1.04492802 0.00037862 77 1519782300 2018.02.28 01:45 1.04459000 1.04435000 1.04429000 1.04492000 1.04487297 0.00039947 118 1519783200 2018.02.28 02:00 1.04445000 1.04445000 1.04430000 1.04475000 1.04483268 0.00041183 128 1519784100 2018.02.28 02:15 1.04445000 1.04455000 1.04445000 1.04465000 1.04480576 0.00042021 56 1519785000 2018.02.28 02:30 1.04455000 1.04448000 1.04435000 1.04465000 1.04477474 0.00042707 63 1519785900 2018.02.28 02:45 1.04449000 1.04431000 1.04425000 1.04480000 1.04473048 0.00044095 314 1519786800 2018.02.28 03:00 1.04433000 1.04445000 1.04417000 1.04479000 1.04470376 0.00041803 237 1519787700 2018.02.28 03:15 1.04445000 1.04450000 1.04427000 1.04480000 1.04468436 0.00036249 274 1519788600 2018.02.28 03:30 1.04451000 1.04445000 1.04429000 1.04485000 1.04466204 0.00029996 248 1519789500 2018.02.28 03:45 1.04454000 1.04450000 1.04438000 1.04465000 1.04464661 0.00025117 74 1519790400 2018.02.28 04:00 1.04449000 1.04459000 1.04445000 1.04460000 1.04464121 0.00023319 63 1519791300 2018.02.28 04:15 1.04460000 1.04449000 1.04443000 1.04473000 1.04462681 0.00022214 86 1519792200 2018.02.28 04:30 1.04450000 1.04470000 1.04435000 1.04470000 1.04463378 0.00022496 139 1519793100 2018.02.28 04:45 1.04465000 1.04445000 1.04435000 1.04495000 1.04461628 0.00022227 315 1519794000 2018.02.28 05:00 1.04437000 1.04440000 1.04415000 1.04485000 1.04459568 0.00021229 374 1519794900 2018.02.28 05:15 1.04439000 1.04475000 1.04415000 1.04475000 1.04461038 0.00021221 207 1519795800 2018.02.28 05:30 1.04465000 1.04425000 1.04412000 1.04485000 1.04457606 0.00019431 132 1519796700 2018.02.28 05:45 1.04415000 1.04455000 1.04415000 1.04465000 1.04457358 0.00018152 107 1519797600 2018.02.28 06:00 1.04445000 1.04455000 1.04420000 1.04485000 1.04457133 0.00014266 99 1519798500 2018.02.28 06:15 1.04454000 1.04443000 1.04436000 1.04455000 1.04455787 0.00013504 35 1519799400 2018.02.28 06:30 1.04444000 1.04435000 1.04435000 1.04455000 1.04453807 0.00013236 53 1519800300 2018.02.28 06:45 1.04439000 1.04475000 1.04438000 1.04475000 1.04455826 0.00014156 40 1519801200 2018.02.28 07:00 1.04470000 1.04460000 1.04450000 1.04490000 1.04456223 0.00014135 65 1519802100 2018.02.28 07:15 1.04455000 1.04464000 1.04453000 1.04472000 1.04456964 0.00014530 80 1519803000 2018.02.28 07:30 1.04465000 1.04472000 1.04455000 1.04485000 1.04458396 0.00015305 55 1519803900 2018.02.28 07:45 1.04473000 1.04455000 1.04455000 1.04475000 1.04458072 0.00013933 27 1519804800 2018.02.28 08:00 1.04454000 1.04441000 1.04435000 1.04454000 1.04456447 0.00013667 108 1519805700 2018.02.28 08:15 1.04442000 1.04435000 1.04426000 1.04452000 1.04454404 0.00013977 184 1519806600 2018.02.28 08:30 1.04437000 1.04445000 1.04434000 1.04448000 1.04453508 0.00013877 93 1519807500 2018.02.28 08:45 1.04446000 1.04375000 1.04365000 1.04454000 1.04446031 0.00021986 288 1519808400 2018.02.28 09:00 1.04325000 1.04402000 1.04325000 1.04431000 1.04441838 0.00024240 1107 1519809300 2018.02.28 09:15 1.04407000 1.04368000 1.04354000 1.04411000 1.04434806 0.00030097 531 1519810200 2018.02.28 09:30 1.04367000 1.04291000 1.04291000 1.04389000 1.04421110 0.00044839 523 1519811100 2018.02.28 09:45 1.04290000 1.04245000 1.04230000 1.04322000 1.04404338 0.00062215 513 1519812000 2018.02.28 10:00 1.04241000 1.04245000 1.04219000 1.04285000 1.04389163 0.00074641 598 1519812900 2018.02.28 10:15 1.04246000 1.04295000 1.04155000 1.04295000 1.04380195 0.00077418 709 1519813800 2018.02.28 10:30 1.04235000 1.04489000 1.04235000 1.04512000 1.04390557 0.00077665 865 1519814700 2018.02.28 10:45 1.04484000 1.04379000 1.04336000 1.04484000 1.04389456 0.00076554 597 1519815600 2018.02.28 11:00 1.04380000 1.04422000 1.04345000 1.04430000 1.04392556 0.00075045 381 1519816500 2018.02.28 11:15 1.04423000 1.04507000 1.04423000 1.04512000 1.04403455 0.00077504 492 1519817400 2018.02.28 11:30 1.04506000 1.04556000 1.04490000 1.04559000 1.04417983 0.00084327 375 1519818300 2018.02.28 11:45 1.04555000 1.04652000 1.04521000 1.04654000 1.04440271 0.00100489 346 1519819200 2018.02.28 12:00 1.04657000 1.04652000 1.04638000 1.04685000 1.04460435 0.00114721 242 1519820100 2018.02.28 12:15 1.04660000 1.04686000 1.04660000 1.04696000 1.04481918 0.00130453 328 1519821000 2018.02.28 12:30 1.04688000 1.04743000 1.04687000 1.04748000 1.04506783 0.00149735 288 1519821900 2018.02.28 12:45 1.04740000 1.04724000 1.04697000 1.04756000 1.04527470 0.00163385 615 1519822800 2018.02.28 13:00 1.04723000 1.04714000 1.04673000 1.04729000 1.04545235 0.00173258 387 1519823700 2018.02.28 13:15 1.04715000 1.04790000 1.04678000 1.04793000 1.04568546 0.00187364 548 1519824600 2018.02.28 13:30 1.04789000 1.04811000 1.04789000 1.04879000 1.04591637 0.00200452 390 1519825500 2018.02.28 13:45 1.04810000 1.04891000 1.04804000 1.04891000 1.04620147 0.00214233 284 1519826400 2018.02.28 14:00 1.04897000 1.04906000 1.04862000 1.04937000 1.04647371 0.00226199 598 1519827300 2018.02.28 14:15 1.04907000 1.04938000 1.04888000 1.04945000 1.04675050 0.00234633 507 1519828200 2018.02.28 14:30 1.04939000 1.04962000 1.04917000 1.04965000 1.04702379 0.00234489 338 1519829100 2018.02.28 14:45 1.04963000 1.04976000 1.04943000 1.05019000 1.04728438 0.00225381 494 1519830000 2018.02.28 15:00 1.04985000 1.04934000 1.04912000 1.05011000 1.04748015 0.00206562 463 1519830900 2018.02.28 15:15 1.04932000 1.04944000 1.04913000 1.04974000 1.04766681 0.00187633 390 1519831800 2018.02.28 15:30 1.04944000 1.04883000 1.04861000 1.04958000 1.04777759 0.00180117 515 1519832700 2018.02.28 15:45 1.04881000 1.04864000 1.04842000 1.04900000 1.04785972 0.00157896 514 1519833600 2018.02.28 16:00 1.04863000 1.04915000 1.04842000 1.04955000 1.04798260 0.00137430 598 1519834500 2018.02.28 16:15 1.04917000 1.05065000 1.04917000 1.05080000 1.04823664 0.00131227 542 1519835400 2018.02.28 16:30 1.05066000 1.05135000 1.05035000 1.05155000 1.04853315 0.00131353 693 1519836300 2018.02.28 16:45 1.05115000 1.05144000 1.05086000 1.05348000 1.04881000 0.00136117 1167 1519837200 2018.02.28 17:00 1.05134000 1.05312000 1.05120000 1.05389000 1.04922047 0.00154711 789 1519838100 2018.02.28 17:15 1.05313000 1.05262000 1.05231000 1.05317000 1.04954424 0.00162628 581 1519839000 2018.02.28 17:30 1.05261000 1.05274000 1.05194000 1.05306000 1.04984859 0.00170774 599 1519839900 2018.02.28 17:45 1.05273000 1.05000000 1.04971000 1.05371000 1.04986301 0.00160535 1487 1519840800 2018.02.28 18:00 1.05001000 1.04996000 1.04990000 1.05144000 1.04987225 0.00148473 1194 1519841700 2018.02.28 18:15 1.04995000 1.04897000 1.04874000 1.05032000 1.04978632 0.00144546 671 1519842600 2018.02.28 18:30 1.04903000 1.04907000 1.04860000 1.04946000 1.04971810 0.00142207 388 1519843500 2018.02.28 18:45 1.04906000 1.04926000 1.04881000 1.04965000 1.04967447 0.00142727 535 1519844400 2018.02.28 19:00 1.04925000 1.04939000 1.04869000 1.04949000 1.04964738 0.00143110 241 1519845300 2018.02.28 19:15 1.04938000 1.04913000 1.04899000 1.04996000 1.04959811 0.00145164 308 1519846200 2018.02.28 19:30 1.04914000 1.04925000 1.04891000 1.04939000 1.04956495 0.00146561 181 1519847100 2018.02.28 19:45 1.04935000 1.04915000 1.04874000 1.04999000 1.04952543 0.00148210 225 1519848000 2018.02.28 20:00 1.04914000 1.04934000 1.04914000 1.04965000 1.04950777 0.00148873 101 1519848900 2018.02.28 20:15 1.04933000 1.04895000 1.04895000 1.04940000 1.04945465 0.00151398 167 1519849800 2018.02.28 20:30 1.04893000 1.04964000 1.04885000 1.04965000 1.04947230 0.00150073 132 1519850700 2018.02.28 20:45 1.04965000 1.04913000 1.04904000 1.04977000 1.04943970 0.00150546 215 1519851600 2018.02.28 21:00 1.04915000 1.04900000 1.04865000 1.04924000 1.04939783 0.00152631 206 1519852500 2018.02.28 21:15 1.04899000 1.04825000 1.04825000 1.04925000 1.04928851 0.00156782 234 1519853400 2018.02.28 21:30 1.04824000 1.04796000 1.04790000 1.04825000 1.04916199 0.00157606 212 1519854300 2018.02.28 21:45 1.04801000 1.04785000 1.04765000 1.04861000 1.04903703 0.00156377 270 1519855200 2018.02.28 22:00 1.04775000 1.04815000 1.04745000 1.04844000 1.04895256 0.00131074 184 1519856100 2018.02.28 22:15 1.04824000 1.04875000 1.04808000 1.04878000 1.04893326 0.00102829 139 1519857000 2018.02.28 22:30 1.04874000 1.04898000 1.04835000 1.04908000 1.04893772 0.00057644 94 1519857900 2018.02.28 22:45 1.04902000 1.04925000 1.04882000 1.04935000 1.04896746 0.00052878 224 1519858800 2018.02.28 23:00 1.04930000 1.04925000 1.04904000 1.04960000 1.04899437 0.00048658 224 1519859700 2018.02.28 23:15 1.04926000 1.04895000 1.04862000 1.04938000 1.04899014 0.00048615 344 1519860600 2018.02.28 23:30 1.04895000 1.04875000 1.04865000 1.04933000 1.04896727 0.00048598 285 1519861500 2018.02.28 23:45 1.04875000 1.04875000 1.04845000 1.04879000 1.04894658 0.00048128 148 1519862400 2018.03.01 00:00 1.04885000 1.04885000 1.04761000 1.04909000 1.04893738 0.00046998 74 1519863300 2018.03.01 00:15 1.04886000 1.04865000 1.04857000 1.04901000 1.04891001 0.00046766 95 1519864200 2018.03.01 00:30 1.04865000 1.04855000 1.04845000 1.04894000 1.04887572 0.00046212 66 1519865100 2018.03.01 00:45 1.04853000 1.04908000 1.04843000 1.04921000 1.04889518 0.00046373 82 1519866000 2018.03.01 01:00 1.04910000 1.04872000 1.04865000 1.04927000 1.04887849 0.00045043 204 1519866900 2018.03.01 01:15 1.04888000 1.04926000 1.04870000 1.04986000 1.04891483 0.00046666 342 1519867800 2018.03.01 01:30 1.04934000 1.04927000 1.04889000 1.04978000 1.04894865 0.00045687 394 1519868700 2018.03.01 01:45 1.04933000 1.04943000 1.04895000 1.04981000 1.04899450 0.00048557 184 1519869600 2018.03.01 02:00 1.04942000 1.04915000 1.04901000 1.04944000 1.04900931 0.00049314 101 1519870500 2018.03.01 02:15 1.04920000 1.04935000 1.04913000 1.04937000 1.04904175 0.00048137 129 1519871400 2018.03.01 02:30 1.04933000 1.04925000 1.04905000 1.04955000 1.04906159 0.00042534 78 1519872300 2018.03.01 02:45 1.04915000 1.04885000 1.04831000 1.04925000 1.04904144 0.00032580 54 1519873200 2018.03.01 03:00 1.04875000 1.04875000 1.04871000 1.04890000 1.04901368 0.00026208 37 1519874100 2018.03.01 03:15 1.04885000 1.04875000 1.04870000 1.04915000 1.04898857 0.00026120 80 1519875000 2018.03.01 03:30 1.04865000 1.04875000 1.04864000 1.04875000 1.04896585 0.00026687 8 1519875900 2018.03.01 03:45 1.04885000 1.04890000 1.04875000 1.04900000 1.04895958 0.00025962 25 1519876800 2018.03.01 04:00 1.04900000 1.04910000 1.04895000 1.04912000 1.04897295 0.00025389 87 1519877700 2018.03.01 04:15 1.04909000 1.04890000 1.04890000 1.04912000 1.04896600 0.00025391 37 1519878600 2018.03.01 04:30 1.04900000 1.04910000 1.04890000 1.04910000 1.04897876 0.00025116 34 1519879500 2018.03.01 04:45 1.04905000 1.04905000 1.04905000 1.04915000 1.04898555 0.00024632 23 1519880400 2018.03.01 05:00 1.04910000 1.04910000 1.04910000 1.04910000 1.04899645 0.00024548 1 1519881300 2018.03.01 05:15 1.04915000 1.04925000 1.04910000 1.04935000 1.04902060 0.00023776 15 1519882200 2018.03.01 05:30 1.04924000 1.04935000 1.04924000 1.04937000 1.04905197 0.00022112 60 1519883100 2018.03.01 05:45 1.04933000 1.04926000 1.04915000 1.04935000 1.04907178 0.00022454 77 1519884000 2018.03.01 06:00 1.04917000 1.04890000 1.04879000 1.04917000 1.04905542 0.00021550 88 1519884900 2018.03.01 06:15 1.04885000 1.04870000 1.04870000 1.04895000 1.04902157 0.00022800 19 1519885800 2018.03.01 06:30 1.04870000 1.04845000 1.04839000 1.04878000 1.04896714 0.00026019 47 1519886700 2018.03.01 06:45 1.04846000 1.04835000 1.04818000 1.04850000 1.04890836 0.00028106 50 1519888500 2018.03.01 07:15 1.04825000 1.04870000 1.04817000 1.04880000 1.04888852 0.00028270 54 1519889400 2018.03.01 07:30 1.04875000 1.04865000 1.04835000 1.04875000 1.04886580 0.00027093 37 1519890300 2018.03.01 07:45 1.04860000 1.04835000 1.04835000 1.04865000 1.04881668 0.00028498 39 1519891200 2018.03.01 08:00 1.04839000 1.04825000 1.04825000 1.04840000 1.04876271 0.00031878 14 1519892100 2018.03.01 08:15 1.04835000 1.04825000 1.04817000 1.04845000 1.04871388 0.00034831 32 1519893000 2018.03.01 08:30 1.04835000 1.04815000 1.04795000 1.04835000 1.04866018 0.00038295 25 1519893900 2018.03.01 08:45 1.04805000 1.04799000 1.04765000 1.04805000 1.04859635 0.00042738 76 1519894800 2018.03.01 09:00 1.04798000 1.04815000 1.04785000 1.04835000 1.04855384 0.00044567 216 1519895700 2018.03.01 09:15 1.04806000 1.04745000 1.04735000 1.04816000 1.04844871 0.00051872 302 1519896600 2018.03.01 09:30 1.04725000 1.04764000 1.04665000 1.04804000 1.04837169 0.00056019 441 1519897500 2018.03.01 09:45 1.04765000 1.04855000 1.04765000 1.04888000 1.04838867 0.00053282 389 1519898400 2018.03.01 10:00 1.04865000 1.04765000 1.04758000 1.04929000 1.04831832 0.00055125 550 1519899300 2018.03.01 10:15 1.04763000 1.04745000 1.04723000 1.04787000 1.04823563 0.00057197 328 1519900200 2018.03.01 10:30 1.04746000 1.04706000 1.04706000 1.04780000 1.04812366 0.00060326 386 1519901100 2018.03.01 10:45 1.04708000 1.04654000 1.04635000 1.04748000 1.04797284 0.00066116 470 1519902000 2018.03.01 11:00 1.04652000 1.04674000 1.04624000 1.04704000 1.04785542 0.00067089 521 1519902900 2018.03.01 11:15 1.04673000 1.04597000 1.04580000 1.04689000 1.04767586 0.00077736 336 1519903800 2018.03.01 11:30 1.04592000 1.04634000 1.04592000 1.04697000 1.04754864 0.00081979 778 1519904700 2018.03.01 11:45 1.04633000 1.04741000 1.04599000 1.04767000 1.04753543 0.00079755 563 1519905600 2018.03.01 12:00 1.04742000 1.04785000 1.04715000 1.04825000 1.04756539 0.00077555 411 1519906500 2018.03.01 12:15 1.04786000 1.04684000 1.04684000 1.04817000 1.04749631 0.00075366 618 1519907400 2018.03.01 12:30 1.04685000 1.04538000 1.04505000 1.04703000 1.04729475 0.00085287 818 1519908300 2018.03.01 12:45 1.04537000 1.04607000 1.04505000 1.04610000 1.04717811 0.00087086 710 1519909200 2018.03.01 13:00 1.04609000 1.04626000 1.04585000 1.04647000 1.04709067 0.00086735 598 1519910100 2018.03.01 13:15 1.04625000 1.04555000 1.04550000 1.04639000 1.04694394 0.00090219 509 1519911000 2018.03.01 13:30 1.04554000 1.04514000 1.04500000 1.04573000 1.04677214 0.00095858 329 1519911900 2018.03.01 13:45 1.04513000 1.04488000 1.04474000 1.04524000 1.04659193 0.00102312 486 1519912800 2018.03.01 14:00 1.04489000 1.04579000 1.04487000 1.04611000 1.04651556 0.00098432 344 1519913700 2018.03.01 14:15 1.04577000 1.04535000 1.04504000 1.04579000 1.04640455 0.00100356 797 1519914600 2018.03.01 14:30 1.04533000 1.04664000 1.04525000 1.04685000 1.04642698 0.00096489 699 1519915500 2018.03.01 14:45 1.04662000 1.04758000 1.04651000 1.04758000 1.04653679 0.00088585 622 1519916400 2018.03.01 15:00 1.04759000 1.04729000 1.04713000 1.04795000 1.04660852 0.00088033 599 1519917300 2018.03.01 15:15 1.04728000 1.04745000 1.04712000 1.04768000 1.04668866 0.00090210 304 1519918200 2018.03.01 15:30 1.04695000 1.04845000 1.04695000 1.04847000 1.04685641 0.00103028 469 1519919100 2018.03.01 15:45 1.04844000 1.04813000 1.04795000 1.04859000 1.04697770 0.00110693 547 1519920000 2018.03.01 16:00 1.04814000 1.04850000 1.04795000 1.04887000 1.04712268 0.00120676 725 1519920900 2018.03.01 16:15 1.04849000 1.04866000 1.04847000 1.04922000 1.04726910 0.00127686 510 1519921800 2018.03.01 16:30 1.04865000 1.04859000 1.04749000 1.04866000 1.04739490 0.00133623 639 1519922700 2018.03.01 16:45 1.04863000 1.04955000 1.04774000 1.04968000 1.04760014 0.00149097 1176 1519923600 2018.03.01 17:00 1.04944000 1.04884000 1.04883000 1.04994000 1.04771823 0.00156247 792 1519924500 2018.03.01 17:15 1.04883000 1.04867000 1.04825000 1.04898000 1.04780887 0.00160042 727 1519925400 2018.03.01 17:30 1.04866000 1.04865000 1.04857000 1.04933000 1.04788898 0.00154576 683 1519926300 2018.03.01 17:45 1.04867000 1.04806000 1.04750000 1.04875000 1.04790527 0.00149718 726 1519927200 2018.03.01 18:00 1.04807000 1.04921000 1.04775000 1.04937000 1.04802953 0.00151503 664 1519928100 2018.03.01 18:15 1.04923000 1.04965000 1.04890000 1.04973000 1.04818386 0.00149267 570 1519929000 2018.03.01 18:30 1.04962000 1.05018000 1.04914000 1.05025000 1.04837397 0.00143799 538 1519929900 2018.03.01 18:45 1.05017000 1.05050000 1.04983000 1.05080000 1.04857645 0.00132651 623 1519930800 2018.03.01 19:00 1.05049000 1.05072000 1.05045000 1.05104000 1.04878059 0.00128855 890 1519931700 2018.03.01 19:15 1.05070000 1.05031000 1.04991000 1.05078000 1.04892625 0.00109992 703 1519932600 2018.03.01 19:30 1.05030000 1.05075000 1.04988000 1.05075000 1.04909994 0.00106012 249 1519933500 2018.03.01 19:45 1.05066000 1.05055000 1.05013000 1.05086000 1.04923804 0.00105958 388 1519934400 2018.03.01 20:00 1.05054000 1.05095000 1.05012000 1.05105000 1.04940109 0.00103916 670 1519935300 2018.03.01 20:15 1.05085000 1.05080000 1.05050000 1.05132000 1.04953432 0.00099121 2205 1519936200 2018.03.01 20:30 1.05082000 1.05125000 1.05075000 1.05149000 1.04969771 0.00103326 1483 1519937100 2018.03.01 20:45 1.05128000 1.05048000 1.05030000 1.05135000 1.04977222 0.00098695 1697 1519938000 2018.03.01 21:00 1.05043000 1.05096000 1.05000000 1.05128000 1.04988534 0.00097732 829 1519938900 2018.03.01 21:15 1.05097000 1.05075000 1.05016000 1.05132000 1.04996769 0.00095401 657 1519939800 2018.03.01 21:30 1.05066000 1.05038000 1.05011000 1.05085000 1.05000696 0.00090442 516 1519940700 2018.03.01 21:45 1.05036000 1.05065000 1.05001000 1.05076000 1.05006820 0.00090481 373 1519941600 2018.03.01 22:00 1.05068000 1.05066000 1.05024000 1.05109000 1.05012456 0.00086507 324 1519942500 2018.03.01 22:15 1.05075000 1.05117000 1.05075000 1.05138000 1.05022413 0.00081603 217 1519943400 2018.03.01 22:30 1.05115000 1.05149000 1.05105000 1.05173000 1.05034469 0.00075931 345 1519944300 2018.03.01 22:45 1.05151000 1.05155000 1.05107000 1.05186000 1.05045948 0.00057597 283 1519945200 2018.03.01 23:00 1.05145000 1.05185000 1.05092000 1.05186000 1.05059191 0.00053198 563 1519946100 2018.03.01 23:15 1.05175000 1.05143000 1.05117000 1.05182000 1.05067173 0.00048569 1492 1519947000 2018.03.01 23:30 1.05135000 1.05141000 1.05099000 1.05144000 1.05074204 0.00046863 302 1519947900 2018.03.01 23:45 1.05141000 1.05119000 1.05092000 1.05142000 1.05078470 0.00045773 183 1519948800 2018.03.02 00:00 1.05065000 1.05095000 1.04951000 1.05124000 1.05080044 0.00045264 276 1519949700 2018.03.02 00:15 1.05095000 1.05126000 1.05095000 1.05132000 1.05084421 0.00043100 16 1519950600 2018.03.02 00:30 1.05125000 1.05125000 1.05095000 1.05134000 1.05088286 0.00042333 33 1519951500 2018.03.02 00:45 1.05125000 1.05133000 1.05125000 1.05141000 1.05092544 0.00040989 32 1519952400 2018.03.02 01:00 1.05138000 1.05151000 1.05135000 1.05185000 1.05098111 0.00040859 136 1519953300 2018.03.02 01:15 1.05156000 1.05140000 1.05116000 1.05197000 1.05102101 0.00040313 225 1519954200 2018.03.02 01:30 1.05141000 1.05131000 1.05120000 1.05171000 1.05104853 0.00039722 159 1519955100 2018.03.02 01:45 1.05129000 1.05135000 1.05115000 1.05175000 1.05107724 0.00037246 172 1519956000 2018.03.02 02:00 1.05134000 1.05155000 1.05123000 1.05168000 1.05112227 0.00037176 147 1519956900 2018.03.02 02:15 1.05145000 1.05180000 1.05130000 1.05187000 1.05118681 0.00037250 139 1519957800 2018.03.02 02:30 1.05180000 1.05176000 1.05154000 1.05185000 1.05124140 0.00032940 136 1519958700 2018.03.02 02:45 1.05177000 1.05136000 1.05134000 1.05191000 1.05125270 0.00029789 154 1519959600 2018.03.02 03:00 1.05138000 1.05125000 1.05125000 1.05175000 1.05125244 0.00026694 268 1519960500 2018.03.02 03:15 1.05130000 1.05144000 1.05121000 1.05147000 1.05127030 0.00025872 61 1519961400 2018.03.02 03:30 1.05143000 1.05153000 1.05143000 1.05166000 1.05129504 0.00024679 47 1519962300 2018.03.02 03:45 1.05152000 1.05145000 1.05141000 1.05153000 1.05130979 0.00023540 41 1519963200 2018.03.02 04:00 1.05146000 1.05130000 1.05130000 1.05146000 1.05130886 0.00020244 34 1519964100 2018.03.02 04:15 1.05126000 1.05125000 1.05111000 1.05127000 1.05130326 0.00020317 16 1519965000 2018.03.02 04:30 1.05115000 1.05110000 1.05101000 1.05125000 1.05128390 0.00021358 48 1519965900 2018.03.02 04:45 1.05115000 1.05105000 1.05075000 1.05125000 1.05126162 0.00022759 86 1519966800 2018.03.02 05:00 1.05100000 1.05095000 1.05035000 1.05113000 1.05123194 0.00024191 252 1519967700 2018.03.02 05:15 1.05100000 1.05090000 1.05065000 1.05129000 1.05120033 0.00026823 335 1519968600 2018.03.02 05:30 1.05100000 1.05075000 1.05035000 1.05115000 1.05115744 0.00030628 566 1519969500 2018.03.02 05:45 1.05079000 1.05113000 1.05046000 1.05115000 1.05115483 0.00030520 435 1519970400 2018.03.02 06:00 1.05112000 1.05110000 1.05100000 1.05150000 1.05114961 0.00029731 236 1519971300 2018.03.02 06:15 1.05115000 1.05115000 1.05071000 1.05130000 1.05114964 0.00029197 314 1519972200 2018.03.02 06:30 1.05111000 1.05117000 1.05108000 1.05131000 1.05115158 0.00028902 77 1519973100 2018.03.02 06:45 1.05116000 1.05112000 1.05110000 1.05118000 1.05114857 0.00028679 27 1519974000 2018.03.02 07:00 1.05113000 1.05099000 1.05095000 1.05128000 1.05113347 0.00027939 49 1519974900 2018.03.02 07:15 1.05098000 1.05121000 1.05098000 1.05131000 1.05114076 0.00023506 90 1519975800 2018.03.02 07:30 1.05126000 1.05114000 1.05110000 1.05140000 1.05114069 0.00018996 63 1519976700 2018.03.02 07:45 1.05113000 1.05100000 1.05095000 1.05118000 1.05112729 0.00018727 77 1519977600 2018.03.02 08:00 1.05101000 1.05101000 1.05096000 1.05105000 1.05111612 0.00018801 19 1519978500 2018.03.02 08:15 1.05102000 1.05095000 1.05025000 1.05107000 1.05110030 0.00017781 138 1519979400 2018.03.02 08:30 1.05100000 1.05115000 1.05100000 1.05139000 1.05110503 0.00015032 98 1519980300 2018.03.02 08:45 1.05116000 1.05115000 1.05105000 1.05149000 1.05110931 0.00013035 127 1519981200 2018.03.02 09:00 1.05111000 1.05118000 1.05085000 1.05133000 1.05111605 0.00012635 488 1519982100 2018.03.02 09:15 1.05117000 1.05060000 1.05040000 1.05129000 1.05106690 0.00015272 651 1519983000 2018.03.02 09:30 1.05059000 1.05042000 1.04961000 1.05089000 1.05100529 0.00020121 555 1519983900 2018.03.02 09:45 1.05040000 1.05042000 1.05010000 1.05071000 1.05094955 0.00023914 487 1519984800 2018.03.02 10:00 1.05038000 1.05028000 1.05013000 1.05058000 1.05088578 0.00028736 699 1519985700 2018.03.02 10:15 1.05026000 1.05055000 1.05006000 1.05094000 1.05085380 0.00030272 426 1519986600 2018.03.02 10:30 1.05060000 1.05196000 1.05060000 1.05210000 1.05095915 0.00036872 666 1519987500 2018.03.02 10:45 1.05195000 1.05095000 1.05075000 1.05219000 1.05095828 0.00036678 565 1519988400 2018.03.02 11:00 1.05099000 1.05068000 1.05009000 1.05106000 1.05093178 0.00037131 567 1519989300 2018.03.02 11:15 1.05069000 1.05079000 1.05051000 1.05098000 1.05091828 0.00036985 395 1519990200 2018.03.02 11:30 1.05075000 1.05051000 1.05017000 1.05079000 1.05087939 0.00037720 614 1519991100 2018.03.02 11:45 1.05052000 1.05055000 1.05026000 1.05081000 1.05084802 0.00038143 684 1519992000 2018.03.02 12:00 1.05056000 1.04937000 1.04926000 1.05098000 1.05070726 0.00050810 605 1519992900 2018.03.02 12:15 1.04938000 1.04900000 1.04881000 1.04968000 1.05054466 0.00064017 803 1519993800 2018.03.02 12:30 1.04901000 1.05725000 1.04882000 1.06273000 1.05118327 0.00157516 5089 1519994700 2018.03.02 12:45 1.05730000 1.05968000 1.05679000 1.06105000 1.05199248 0.00252127 1396 1519995600 2018.03.02 13:00 1.05963000 1.05935000 1.05835000 1.06035000 1.05269319 0.00311779 1139 1519996500 2018.03.02 13:15 1.05930000 1.05735000 1.05697000 1.05985000 1.05313670 0.00336497 1294 1519997400 2018.03.02 13:30 1.05734000 1.05700000 1.05640000 1.05759000 1.05350463 0.00353711 568 1519998300 2018.03.02 13:45 1.05699000 1.05552000 1.05526000 1.05702000 1.05369657 0.00357688 574 1519999200 2018.03.02 14:00 1.05554000 1.05425000 1.05337000 1.05585000 1.05374928 0.00354789 939 1520000100 2018.03.02 14:15 1.05424000 1.05636000 1.05355000 1.05641000 1.05399792 0.00357926 539 1520001000 2018.03.02 14:30 1.05637000 1.05613000 1.05543000 1.05653000 1.05420098 0.00356138 579 1520001900 2018.03.02 14:45 1.05608000 1.05671000 1.05543000 1.05685000 1.05443993 0.00354601 642 1520002800 2018.03.02 15:00 1.05672000 1.05670000 1.05657000 1.05772000 1.05465518 0.00349082 742 1520003700 2018.03.02 15:15 1.05665000 1.05529000 1.05471000 1.05684000 1.05471563 0.00337840 761 1520004600 2018.03.02 15:30 1.05524000 1.05587000 1.05495000 1.05597000 1.05482557 0.00334180 473 1520005500 2018.03.02 15:45 1.05586000 1.05519000 1.05501000 1.05586000 1.05486028 0.00323028 592 1520006400 2018.03.02 16:00 1.05517000 1.05513000 1.05490000 1.05551000 1.05488597 0.00309245 629 1520007300 2018.03.02 16:15 1.05514000 1.05522000 1.05504000 1.05575000 1.05491778 0.00295229 452 1520008200 2018.03.02 16:30 1.05521000 1.05545000 1.05459000 1.05580000 1.05496847 0.00277770 755 1520009100 2018.03.02 16:45 1.05548000 1.05710000 1.05515000 1.05731000 1.05517147 0.00259084 714 1520010000 2018.03.02 17:00 1.05715000 1.05747000 1.05646000 1.05759000 1.05539038 0.00222143 804 1520010900 2018.03.02 17:15 1.05746000 1.05715000 1.05678000 1.05770000 1.05555796 0.00164348 630 1520011800 2018.03.02 17:30 1.05708000 1.05788000 1.05696000 1.05789000 1.05577911 0.00156270 567 1520012700 2018.03.02 17:45 1.05781000 1.05838000 1.05735000 1.05839000 1.05602681 0.00131758 805 1520013600 2018.03.02 18:00 1.05845000 1.05798000 1.05764000 1.05908000 1.05621283 0.00112603 1319 1520014500 2018.03.02 18:15 1.05795000 1.05785000 1.05725000 1.05810000 1.05636875 0.00113729 943 1520015400 2018.03.02 18:30 1.05787000 1.05739000 1.05723000 1.05826000 1.05646601 0.00114852 691 1520016300 2018.03.02 18:45 1.05740000 1.05790000 1.05740000 1.05812000 1.05660258 0.00116937 512 1520017200 2018.03.02 19:00 1.05789000 1.05835000 1.05779000 1.05880000 1.05676900 0.00110167 359 1520018100 2018.03.02 19:15 1.05836000 1.05878000 1.05815000 1.05888000 1.05696053 0.00118133 173 1520019000 2018.03.02 19:30 1.05888000 1.05897000 1.05875000 1.05926000 1.05715191 0.00125297 187 1520019900 2018.03.02 19:45 1.05896000 1.05948000 1.05891000 1.05969000 1.05737363 0.00136727 151 1520020800 2018.03.02 20:00 1.05950000 1.05926000 1.05909000 1.05951000 1.05755328 0.00144283 230 1520021700 2018.03.02 20:15 1.05925000 1.05985000 1.05913000 1.06021000 1.05777202 0.00146504 280 1520022600 2018.03.02 20:30 1.05984000 1.05978000 1.05932000 1.05998000 1.05796325 0.00149012 309 1520023500 2018.03.02 20:45 1.05979000 1.06005000 1.05941000 1.06049000 1.05816199 0.00144570 328 1520024400 2018.03.02 21:00 1.06008000 1.06018000 1.05985000 1.06029000 1.05835418 0.00135916 353 1520025300 2018.03.02 21:15 1.06017000 1.06017000 1.05999000 1.06038000 1.05852712 0.00122903 145 1520026200 2018.03.02 21:30 1.06018000 1.06046000 1.06016000 1.06052000 1.05871120 0.00108913 235 1520027100 2018.03.02 21:45 1.06045000 1.06011000 1.06007000 1.06070000 1.05884442 0.00106261 192 1520028000 2018.03.02 22:00 1.06006000 1.05995000 1.05958000 1.06031000 1.05894971 0.00103681 389 1520028900 2018.03.02 22:15 1.05990000 1.05995000 1.05935000 1.06015000 1.05904498 0.00096780 337 1520029800 2018.03.02 22:30 1.05994000 1.05969000 1.05940000 1.06014000 1.05910641 0.00093330 760 1520030700 2018.03.02 22:45 1.05967000 1.05914000 1.05867000 1.05987000 1.05910961 0.00091855 646 1520031600 2018.03.02 23:00 1.05916000 1.05831000 1.05795000 1.05923000 1.05903346 0.00091858 265 1520032500 2018.03.02 23:15 1.05833000 1.05848000 1.05773000 1.05920000 1.05898075 0.00090624 434 1520033400 2018.03.02 23:30 1.05846000 1.05832000 1.05808000 1.05855000 1.05891782 0.00087644 116 1520034300 2018.03.02 23:45 1.05832000 1.05847000 1.05832000 1.05912000 1.05887517 0.00087651 102 1520208000 2018.03.05 00:00 1.05861000 1.05752000 1.05565000 1.05861000 1.05874610 0.00099221 353 1520208900 2018.03.05 00:15 1.05756000 1.05695000 1.05695000 1.05838000 1.05857505 0.00116143 358 1520209800 2018.03.05 00:30 1.05695000 1.05866000 1.05625000 1.05877000 1.05858314 0.00115360 247 1520210700 2018.03.05 00:45 1.05830000 1.05731000 1.05665000 1.05892000 1.05846189 0.00123250 265 1520211600 2018.03.05 01:00 1.05665000 1.05777000 1.05665000 1.05935000 1.05839599 0.00126246 495 1520212500 2018.03.05 01:15 1.05783000 1.05939000 1.05719000 1.05939000 1.05849066 0.00119409 552 1520213400 2018.03.05 01:30 1.05957000 1.05946000 1.05795000 1.06003000 1.05858298 0.00114063 253 1520214300 2018.03.05 01:45 1.05943000 1.05945000 1.05925000 1.05998000 1.05866555 0.00108218 164 1520215200 2018.03.05 02:00 1.05956000 1.05955000 1.05929000 1.05956000 1.05874978 0.00102655 93 1520216100 2018.03.05 02:15 1.05955000 1.05964000 1.05941000 1.05974000 1.05883457 0.00098457 60 1520217000 2018.03.05 02:30 1.05969000 1.05939000 1.05885000 1.05984000 1.05888747 0.00092259 113 1520217900 2018.03.05 02:45 1.05935000 1.05968000 1.05869000 1.06050000 1.05896295 0.00090476 302 1520218800 2018.03.05 03:00 1.05971000 1.05932000 1.05915000 1.05995000 1.05899695 0.00088711 99 1520219700 2018.03.05 03:15 1.05933000 1.05957000 1.05926000 1.05957000 1.05905153 0.00088434 77 1520220600 2018.03.05 03:30 1.05959000 1.05948000 1.05935000 1.05960000 1.05909233 0.00089085 64 1520221500 2018.03.05 03:45 1.05949000 1.05902000 1.05875000 1.05950000 1.05908544 0.00088860 70 1520222400 2018.03.05 04:00 1.05905000 1.05919000 1.05900000 1.05952000 1.05909540 0.00087479 115 1520223300 2018.03.05 04:15 1.05921000 1.05944000 1.05910000 1.05991000 1.05912822 0.00087609 119 1520224200 2018.03.05 04:30 1.05945000 1.05825000 1.05825000 1.05957000 1.05904458 0.00085916 114 1520225100 2018.03.05 04:45 1.05825000 1.05855000 1.05806000 1.05879000 1.05899748 0.00084885 177 1520226000 2018.03.05 05:00 1.05853000 1.05807000 1.05779000 1.05875000 1.05890915 0.00080389 283 1520226900 2018.03.05 05:15 1.05805000 1.05841000 1.05795000 1.05852000 1.05886161 0.00068977 129 1520227800 2018.03.05 05:30 1.05839000 1.05935000 1.05774000 1.05935000 1.05890812 0.00068819 430 1520228700 2018.03.05 05:45 1.05925000 1.05906000 1.05818000 1.05925000 1.05892259 0.00058452 227 1520229600 2018.03.05 06:00 1.05908000 1.05894000 1.05826000 1.05926000 1.05892425 0.00052390 191 1520230500 2018.03.05 06:15 1.05890000 1.05993000 1.05875000 1.05993000 1.05902003 0.00052244 203 1520231400 2018.03.05 06:30 1.05990000 1.05993000 1.05989000 1.05994000 1.05910670 0.00052828 27 1520232300 2018.03.05 06:45 1.05992000 1.05940000 1.05940000 1.06001000 1.05913463 0.00052209 79 1520233200 2018.03.05 07:00 1.05932000 1.05954000 1.05920000 1.05964000 1.05917324 0.00051768 105 1520234100 2018.03.05 07:15 1.05955000 1.05950000 1.05945000 1.05980000 1.05920436 0.00051155 87 1520235000 2018.03.05 07:30 1.05945000 1.05946000 1.05865000 1.05985000 1.05922870 0.00051362 344 1520235900 2018.03.05 07:45 1.05947000 1.05950000 1.05945000 1.06005000 1.05925454 0.00050960 230 1520236800 2018.03.05 08:00 1.05947000 1.05950000 1.05946000 1.06007000 1.05927792 0.00051515 261 1520237700 2018.03.05 08:15 1.05960000 1.05990000 1.05860000 1.06000000 1.05933716 0.00053918 277 1520238600 2018.03.05 08:30 1.05989000 1.06010000 1.05917000 1.06040000 1.05940981 0.00058004 325 1520239500 2018.03.05 08:45 1.06011000 1.05959000 1.05901000 1.06034000 1.05942698 0.00057896 256 1520240400 2018.03.05 09:00 1.05960000 1.06000000 1.05897000 1.06000000 1.05948155 0.00060279 1361 1520241300 2018.03.05 09:15 1.05990000 1.05532000 1.05480000 1.05990000 1.05908521 0.00104677 940 1520242200 2018.03.05 09:30 1.05512000 1.05803000 1.05441000 1.05986000 1.05898471 0.00106320 1250 1520243100 2018.03.05 09:45 1.05802000 1.05689000 1.05687000 1.05840000 1.05878522 0.00118094 515 1520244000 2018.03.05 10:00 1.05690000 1.05645000 1.05632000 1.05771000 1.05856282 0.00132665 828 1520244900 2018.03.05 10:15 1.05642000 1.05540000 1.05534000 1.05687000 1.05826160 0.00157680 1023 1520245800 2018.03.05 10:30 1.05538000 1.05546000 1.05534000 1.05653000 1.05799478 0.00175175 926 1520246700 2018.03.05 10:45 1.05545000 1.05567000 1.05496000 1.05625000 1.05777337 0.00187667 1276 1520247600 2018.03.05 11:00 1.05566000 1.05642000 1.05532000 1.05642000 1.05764448 0.00192293 978 1520248500 2018.03.05 11:15 1.05640000 1.05648000 1.05626000 1.05689000 1.05753357 0.00190357 562 1520249400 2018.03.05 11:30 1.05649000 1.05681000 1.05641000 1.05687000 1.05746466 0.00185140 528 1520250300 2018.03.05 11:45 1.05683000 1.05720000 1.05662000 1.05729000 1.05743946 0.00180679 702 1520251200 2018.03.05 12:00 1.05723000 1.05735000 1.05713000 1.05778000 1.05743094 0.00174633 308 1520252100 2018.03.05 12:15 1.05736000 1.05682000 1.05676000 1.05742000 1.05737275 0.00169688 490 1520253000 2018.03.05 12:30 1.05683000 1.05603000 1.05575000 1.05699000 1.05724487 0.00166937 484 1520253900 2018.03.05 12:45 1.05605000 1.05578000 1.05542000 1.05605000 1.05710536 0.00163202 479 1520254800 2018.03.05 13:00 1.05579000 1.05522000 1.05492000 1.05622000 1.05692580 0.00160170 642 1520255700 2018.03.05 13:15 1.05520000 1.05523000 1.05505000 1.05577000 1.05676430 0.00150214 363 1520256600 2018.03.05 13:30 1.05519000 1.05501000 1.05459000 1.05549000 1.05659722 0.00134645 493 1520257500 2018.03.05 13:45 1.05499000 1.05458000 1.05422000 1.05521000 1.05640510 0.00122235 610 1520258400 2018.03.05 14:00 1.05457000 1.05460000 1.05411000 1.05505000 1.05623319 0.00095606 413 1520259300 2018.03.05 14:15 1.05459000 1.05345000 1.05334000 1.05459000 1.05596812 0.00108472 592 1520260200 2018.03.05 14:30 1.05344000 1.05411000 1.05325000 1.05419000 1.05579116 0.00104407 678 1520261100 2018.03.05 14:45 1.05410000 1.05485000 1.05402000 1.05521000 1.05570153 0.00102763 684 1520262000 2018.03.05 15:00 1.05482000 1.05527000 1.05470000 1.05543000 1.05566043 0.00101469 831 1520262900 2018.03.05 15:15 1.05526000 1.05532000 1.05518000 1.05569000 1.05562801 0.00101392 322 1520263800 2018.03.05 15:30 1.05533000 1.05480000 1.05463000 1.05537000 1.05554915 0.00102704 473 1520264700 2018.03.05 15:45 1.05479000 1.05473000 1.05414000 1.05479000 1.05547113 0.00104236 424 1520265600 2018.03.05 16:00 1.05471000 1.05423000 1.05401000 1.05492000 1.05535293 0.00105553 688 1520266500 2018.03.05 16:15 1.05424000 1.05414000 1.05399000 1.05475000 1.05523741 0.00105824 717 1520267400 2018.03.05 16:30 1.05412000 1.05480000 1.05399000 1.05518000 1.05519576 0.00100120 573 1520268300 2018.03.05 16:45 1.05485000 1.05406000 1.05374000 1.05511000 1.05508759 0.00091625 829 1520269200 2018.03.05 17:00 1.05384000 1.05428000 1.05347000 1.05477000 1.05501068 0.00076678 1141 1520270100 2018.03.05 17:15 1.05432000 1.05539000 1.05399000 1.05567000 1.05504680 0.00066964 997 1520271000 2018.03.05 17:30 1.05538000 1.05483000 1.05453000 1.05556000 1.05502615 0.00062446 980 1520271900 2018.03.05 17:45 1.05484000 1.05530000 1.05482000 1.05570000 1.05505223 0.00061843 770 1520272800 2018.03.05 18:00 1.05529000 1.05478000 1.05469000 1.05552000 1.05502631 0.00060542 1031 1520273700 2018.03.05 18:15 1.05477000 1.05523000 1.05445000 1.05538000 1.05504571 0.00061647 1429 1520274600 2018.03.05 18:30 1.05524000 1.05555000 1.05521000 1.05560000 1.05509373 0.00065327 405 1520275500 2018.03.05 18:45 1.05554000 1.05498000 1.05452000 1.05585000 1.05508290 0.00063762 930 1520276400 2018.03.05 19:00 1.05499000 1.05482000 1.05465000 1.05520000 1.05505786 0.00061815 409 1520277300 2018.03.05 19:15 1.05485000 1.05491000 1.05430000 1.05500000 1.05504378 0.00049741 309 1520278200 2018.03.05 19:30 1.05490000 1.05444000 1.05433000 1.05490000 1.05498628 0.00044878 387 1520279100 2018.03.05 19:45 1.05443000 1.05467000 1.05443000 1.05484000 1.05495616 0.00044357 396 1520280000 2018.03.05 20:00 1.05468000 1.05404000 1.05398000 1.05469000 1.05486890 0.00045613 321 1520280900 2018.03.05 20:15 1.05406000 1.05426000 1.05314000 1.05430000 1.05481091 0.00044898 409 1520281800 2018.03.05 20:30 1.05430000 1.05390000 1.05369000 1.05466000 1.05472416 0.00047499 403 1520282700 2018.03.05 20:45 1.05391000 1.05425000 1.05351000 1.05435000 1.05467900 0.00048121 220 1520283600 2018.03.05 21:00 1.05426000 1.05390000 1.05390000 1.05439000 1.05460481 0.00049954 195 1520284500 2018.03.05 21:15 1.05389000 1.05402000 1.05377000 1.05433000 1.05454911 0.00051058 176 1520285400 2018.03.05 21:30 1.05401000 1.05475000 1.05401000 1.05500000 1.05456825 0.00050724 203 1520286300 2018.03.05 21:45 1.05470000 1.05524000 1.05469000 1.05528000 1.05463222 0.00050707 136 1520287200 2018.03.05 22:00 1.05523000 1.05507000 1.05507000 1.05544000 1.05467392 0.00050518 129 1520288100 2018.03.05 22:15 1.05504000 1.05548000 1.05497000 1.05583000 1.05475069 0.00051061 208 1520289000 2018.03.05 22:30 1.05554000 1.05564000 1.05544000 1.05587000 1.05483538 0.00055253 357 1520289900 2018.03.05 22:45 1.05563000 1.05595000 1.05563000 1.05611000 1.05494154 0.00061374 235 1520290800 2018.03.05 23:00 1.05596000 1.05589000 1.05557000 1.05596000 1.05503187 0.00066718 183 1520291700 2018.03.05 23:15 1.05591000 1.05596000 1.05574000 1.05598000 1.05512026 0.00072100 63 1520292600 2018.03.05 23:30 1.05591000 1.05625000 1.05585000 1.05637000 1.05522785 0.00079302 212 1520293500 2018.03.05 23:45 1.05624000 1.05635000 1.05612000 1.05648000 1.05533473 0.00086668 73 1520294400 2018.03.06 00:00 1.05545000 1.05639000 1.05495000 1.05643000 1.05543523 0.00092590 53 1520295300 2018.03.06 00:15 1.05640000 1.05595000 1.05588000 1.05640000 1.05548425 0.00094343 55 1520296200 2018.03.06 00:30 1.05605000 1.05634000 1.05605000 1.05636000 1.05556575 0.00096056 58 1520297100 2018.03.06 00:45 1.05634000 1.05632000 1.05619000 1.05636000 1.05563759 0.00097709 57 1520298000 2018.03.06 01:00 1.05633000 1.05644000 1.05624000 1.05646000 1.05571401 0.00094803 129 1520298900 2018.03.06 01:15 1.05644000 1.05645000 1.05601000 1.05675000 1.05578410 0.00092264 138 1520299800 2018.03.06 01:30 1.05647000 1.05649000 1.05626000 1.05673000 1.05585133 0.00084874 108 1520300700 2018.03.06 01:45 1.05656000 1.05645000 1.05637000 1.05662000 1.05590835 0.00078930 97 1520301600 2018.03.06 02:00 1.05635000 1.05660000 1.05635000 1.05665000 1.05597422 0.00067118 93 1520302500 2018.03.06 02:15 1.05655000 1.05636000 1.05555000 1.05677000 1.05601096 0.00051485 252 1520303400 2018.03.06 02:30 1.05645000 1.05645000 1.05565000 1.05666000 1.05605277 0.00043499 191 1520304300 2018.03.06 02:45 1.05636000 1.05661000 1.05625000 1.05680000 1.05610584 0.00040233 224 1520305200 2018.03.06 03:00 1.05661000 1.05648000 1.05595000 1.05672000 1.05614148 0.00032673 309 1520306100 2018.03.06 03:15 1.05642000 1.05645000 1.05607000 1.05675000 1.05617086 0.00028585 283 1520307000 2018.03.06 03:30 1.05643000 1.05555000 1.05545000 1.05671000 1.05611173 0.00032259 299 1520307900 2018.03.06 03:45 1.05565000 1.05595000 1.05555000 1.05615000 1.05609633 0.00033119 305 1520308800 2018.03.06 04:00 1.05605000 1.05605000 1.05575000 1.05615000 1.05609191 0.00033081 101 1520309700 2018.03.06 04:15 1.05602000 1.05582000 1.05582000 1.05626000 1.05606602 0.00035080 73 1520310600 2018.03.06 04:30 1.05580000 1.05587000 1.05578000 1.05588000 1.05604735 0.00036222 63 1520311500 2018.03.06 04:45 1.05589000 1.05575000 1.05535000 1.05612000 1.05601903 0.00037772 342 1520312400 2018.03.06 05:00 1.05575000 1.05574000 1.05545000 1.05595000 1.05599246 0.00038772 126 1520313300 2018.03.06 05:15 1.05572000 1.05555000 1.05545000 1.05584000 1.05595032 0.00042203 93 1520314200 2018.03.06 05:30 1.05555000 1.05575000 1.05555000 1.05581000 1.05593124 0.00042515 70 1520315100 2018.03.06 05:45 1.05575000 1.05570000 1.05555000 1.05625000 1.05590922 0.00043002 160 1520316000 2018.03.06 06:00 1.05568000 1.05580000 1.05560000 1.05590000 1.05589882 0.00041877 90 1520316900 2018.03.06 06:15 1.05579000 1.05590000 1.05561000 1.05600000 1.05589893 0.00040017 63 1520317800 2018.03.06 06:30 1.05592000 1.05585000 1.05576000 1.05605000 1.05589427 0.00037956 58 1520318700 2018.03.06 06:45 1.05585000 1.05600000 1.05585000 1.05640000 1.05590434 0.00035627 124 1520319600 2018.03.06 07:00 1.05595000 1.05630000 1.05577000 1.05640000 1.05594202 0.00032408 97 1520320500 2018.03.06 07:15 1.05625000 1.05620000 1.05597000 1.05629000 1.05596659 0.00031296 36 1520321400 2018.03.06 07:30 1.05630000 1.05620000 1.05620000 1.05630000 1.05598882 0.00029843 22 1520322300 2018.03.06 07:45 1.05610000 1.05610000 1.05588000 1.05620000 1.05599941 0.00026703 33 1520323200 2018.03.06 08:00 1.05609000 1.05540000 1.05521000 1.05610000 1.05594232 0.00026312 181 1520324100 2018.03.06 08:15 1.05549000 1.05550000 1.05540000 1.05560000 1.05590020 0.00024503 68 1520325000 2018.03.06 08:30 1.05560000 1.05530000 1.05520000 1.05560000 1.05584303 0.00026059 74 1520325900 2018.03.06 08:45 1.05535000 1.05534000 1.05520000 1.05590000 1.05579513 0.00028059 172 1520326800 2018.03.06 09:00 1.05532000 1.05541000 1.05530000 1.05584000 1.05575845 0.00028757 358 1520327700 2018.03.06 09:15 1.05536000 1.05628000 1.05470000 1.05635000 1.05580812 0.00030781 722 1520328600 2018.03.06 09:30 1.05627000 1.05644000 1.05614000 1.05716000 1.05586830 0.00034066 846 1520329500 2018.03.06 09:45 1.05643000 1.05643000 1.05639000 1.05751000 1.05592179 0.00036732 650 1520330400 2018.03.06 10:00 1.05640000 1.05712000 1.05619000 1.05733000 1.05603591 0.00046535 934 1520331300 2018.03.06 10:15 1.05715000 1.05735000 1.05706000 1.05767000 1.05616106 0.00055777 1132 1520332200 2018.03.06 10:30 1.05731000 1.05704000 1.05693000 1.05803000 1.05624477 0.00060113 1044 1520333100 2018.03.06 10:45 1.05706000 1.05630000 1.05612000 1.05725000 1.05625003 0.00058999 798 1520334000 2018.03.06 11:00 1.05627000 1.05865000 1.05624000 1.05925000 1.05647860 0.00082201 1917 1520334900 2018.03.06 11:15 1.05864000 1.05734000 1.05672000 1.05864000 1.05656064 0.00085298 1645 1520335800 2018.03.06 11:30 1.05736000 1.05768000 1.05651000 1.05774000 1.05666724 0.00089808 1015 1520336700 2018.03.06 11:45 1.05766000 1.05693000 1.05633000 1.05766000 1.05669227 0.00089356 1160 1520337600 2018.03.06 12:00 1.05692000 1.05803000 1.05675000 1.05816000 1.05681967 0.00096551 848 1520338500 2018.03.06 12:15 1.05802000 1.05804000 1.05750000 1.05813000 1.05693589 0.00102069 587 1520339400 2018.03.06 12:30 1.05806000 1.05854000 1.05795000 1.05855000 1.05708866 0.00110461 780 1520340300 2018.03.06 12:45 1.05850000 1.05799000 1.05787000 1.05866000 1.05717451 0.00112219 1017 1520341200 2018.03.06 13:00 1.05807000 1.05842000 1.05805000 1.05844000 1.05729312 0.00111057 586 1520342100 2018.03.06 13:15 1.05843000 1.05852000 1.05803000 1.05878000 1.05740997 0.00109234 1298 1520343000 2018.03.06 13:30 1.05854000 1.05853000 1.05825000 1.05908000 1.05751664 0.00103156 1429 1520343900 2018.03.06 13:45 1.05852000 1.05831000 1.05810000 1.05882000 1.05759220 0.00093372 1000 1520344800 2018.03.06 14:00 1.05832000 1.05870000 1.05829000 1.05921000 1.05769770 0.00083536 914 1520345700 2018.03.06 14:15 1.05875000 1.05921000 1.05867000 1.05970000 1.05784173 0.00084212 796 1520346600 2018.03.06 14:30 1.05923000 1.05977000 1.05921000 1.05980000 1.05802538 0.00089029 719 1520347500 2018.03.06 14:45 1.05976000 1.06010000 1.05945000 1.06048000 1.05822296 0.00093747 881 1520348400 2018.03.06 15:00 1.06011000 1.05925000 1.05902000 1.06011000 1.05832077 0.00093701 997 1520349300 2018.03.06 15:15 1.05918000 1.05858000 1.05766000 1.05933000 1.05834546 0.00091435 791 1520350200 2018.03.06 15:30 1.05859000 1.05838000 1.05825000 1.05893000 1.05834875 0.00086647 580 1520351100 2018.03.06 15:45 1.05837000 1.05750000 1.05719000 1.05838000 1.05826792 0.00077171 810 1520352000 2018.03.06 16:00 1.05751000 1.05706000 1.05698000 1.05756000 1.05815288 0.00083182 676 1520352900 2018.03.06 16:15 1.05707000 1.05700000 1.05645000 1.05726000 1.05804308 0.00088071 688 1520353800 2018.03.06 16:30 1.05694000 1.05679000 1.05658000 1.05735000 1.05792374 0.00095862 1007 1520354700 2018.03.06 16:45 1.05678000 1.05700000 1.05648000 1.05707000 1.05783576 0.00099183 753 1520355600 2018.03.06 17:00 1.05705000 1.05695000 1.05655000 1.05705000 1.05775140 0.00104644 728 1520356500 2018.03.06 17:15 1.05692000 1.05679000 1.05639000 1.05699000 1.05765984 0.00110545 624 1520357400 2018.03.06 17:30 1.05680000 1.05627000 1.05609000 1.05689000 1.05752748 0.00118418 760 1520358300 2018.03.06 17:45 1.05629000 1.05644000 1.05576000 1.05669000 1.05742391 0.00124694 946 1520359200 2018.03.06 18:00 1.05646000 1.05656000 1.05620000 1.05684000 1.05734163 0.00127487 1138 1520360100 2018.03.06 18:15 1.05655000 1.05577000 1.05567000 1.05667000 1.05719195 0.00135034 758 1520361000 2018.03.06 18:30 1.05579000 1.05495000 1.05493000 1.05596000 1.05697843 0.00148048 508 1520361900 2018.03.06 18:45 1.05496000 1.05528000 1.05483000 1.05552000 1.05681668 0.00155422 342 1520362800 2018.03.06 19:00 1.05533000 1.05559000 1.05522000 1.05569000 1.05669985 0.00155923 253 1520363700 2018.03.06 19:15 1.05560000 1.05538000 1.05525000 1.05565000 1.05657415 0.00152060 299 1520364600 2018.03.06 19:30 1.05540000 1.05585000 1.05535000 1.05589000 1.05650518 0.00136893 122 1520365500 2018.03.06 19:45 1.05584000 1.05560000 1.05534000 1.05596000 1.05641898 0.00114066 202 1520366400 2018.03.06 20:00 1.05562000 1.05611000 1.05551000 1.05640000 1.05638955 0.00095412 332 1520367300 2018.03.06 20:15 1.05610000 1.05599000 1.05589000 1.05634000 1.05635150 0.00082332 270 1520368200 2018.03.06 20:30 1.05592000 1.05601000 1.05587000 1.05640000 1.05631897 0.00068705 370 1520369100 2018.03.06 20:45 1.05602000 1.05544000 1.05524000 1.05624000 1.05623526 0.00064670 203 1520370000 2018.03.06 21:00 1.05545000 1.05545000 1.05512000 1.05565000 1.05616047 0.00062815 314 1520370900 2018.03.06 21:15 1.05547000 1.05502000 1.05490000 1.05570000 1.05605186 0.00062694 701 1520371800 2018.03.06 21:30 1.05497000 1.05514000 1.05496000 1.05534000 1.05596501 0.00062047 209 1520372700 2018.03.06 21:45 1.05513000 1.05481000 1.05474000 1.05556000 1.05585501 0.00060608 510 1520373600 2018.03.06 22:00 1.05476000 1.05467000 1.05454000 1.05522000 1.05574215 0.00058771 448 1520374500 2018.03.06 22:15 1.05465000 1.05482000 1.05465000 1.05484000 1.05565433 0.00055525 137 1520375400 2018.03.06 22:30 1.05477000 1.05477000 1.05461000 1.05493000 1.05557011 0.00055372 570 1520376300 2018.03.06 22:45 1.05476000 1.05470000 1.05442000 1.05514000 1.05548724 0.00053343 660 1520377200 2018.03.06 23:00 1.05469000 1.05482000 1.05464000 1.05506000 1.05542369 0.00048020 134 1520378100 2018.03.06 23:15 1.05477000 1.05465000 1.05434000 1.05482000 1.05535001 0.00048449 79 1520379000 2018.03.06 23:30 1.05463000 1.05470000 1.05437000 1.05492000 1.05528810 0.00048792 134 1520379900 2018.03.06 23:45 1.05472000 1.05477000 1.05464000 1.05487000 1.05523876 0.00049664 65 1520380800 2018.03.07 00:00 1.05347000 1.05456000 1.05347000 1.05502000 1.05517412 0.00050784 54 1520381700 2018.03.07 00:15 1.05454000 1.05512000 1.05432000 1.05523000 1.05516896 0.00050568 79 1520382600 2018.03.07 00:30 1.05502000 1.05537000 1.05461000 1.05537000 1.05518811 0.00048637 406 1520383500 2018.03.07 00:45 1.05538000 1.05527000 1.05474000 1.05557000 1.05519591 0.00047926 195 1520384400 2018.03.07 01:00 1.05534000 1.05579000 1.05527000 1.05667000 1.05525249 0.00046941 602 1520385300 2018.03.07 01:15 1.05573000 1.05558000 1.05530000 1.05590000 1.05528368 0.00045901 162 1520386200 2018.03.07 01:30 1.05564000 1.05545000 1.05521000 1.05578000 1.05529952 0.00043989 104 1520387100 2018.03.07 01:45 1.05541000 1.05486000 1.05455000 1.05561000 1.05525766 0.00042449 153 1520388000 2018.03.07 02:00 1.05505000 1.05526000 1.05486000 1.05555000 1.05525788 0.00042244 102 1520388900 2018.03.07 02:15 1.05535000 1.05565000 1.05525000 1.05585000 1.05529523 0.00044848 293 1520389800 2018.03.07 02:30 1.05555000 1.05490000 1.05465000 1.05575000 1.05525759 0.00043461 322 1520390700 2018.03.07 02:45 1.05492000 1.05468000 1.05457000 1.05505000 1.05520258 0.00041519 172 1520391600 2018.03.07 03:00 1.05467000 1.05445000 1.05411000 1.05495000 1.05513090 0.00040477 206 1520392500 2018.03.07 03:15 1.05445000 1.05462000 1.05415000 1.05515000 1.05508225 0.00040192 415 1520393400 2018.03.07 03:30 1.05451000 1.05435000 1.05421000 1.05495000 1.05501251 0.00041680 276 1520394300 2018.03.07 03:45 1.05435000 1.05395000 1.05388000 1.05485000 1.05491132 0.00046995 215 1520395200 2018.03.07 04:00 1.05395000 1.05398000 1.05389000 1.05415000 1.05482262 0.00051895 141 1520396100 2018.03.07 04:15 1.05404000 1.05396000 1.05396000 1.05418000 1.05474047 0.00056435 83 1520397000 2018.03.07 04:30 1.05397000 1.05425000 1.05395000 1.05455000 1.05469376 0.00058482 175 1520397900 2018.03.07 04:45 1.05415000 1.05454000 1.05405000 1.05460000 1.05467911 0.00058914 206 1520398800 2018.03.07 05:00 1.05452000 1.05455000 1.05447000 1.05480000 1.05466682 0.00059250 127 1520399700 2018.03.07 05:15 1.05462000 1.05460000 1.05428000 1.05495000 1.05466045 0.00058547 193 1520400600 2018.03.07 05:30 1.05450000 1.05410000 1.05387000 1.05470000 1.05460708 0.00058703 317 1520401500 2018.03.07 05:45 1.05412000 1.05403000 1.05395000 1.05421000 1.05455212 0.00059164 65 1520402400 2018.03.07 06:00 1.05404000 1.05418000 1.05402000 1.05420000 1.05451668 0.00053365 65 1520403300 2018.03.07 06:15 1.05417000 1.05445000 1.05415000 1.05460000 1.05451033 0.00047835 60 1520404200 2018.03.07 06:30 1.05450000 1.05460000 1.05425000 1.05470000 1.05451887 0.00043052 119 1520405100 2018.03.07 06:45 1.05459000 1.05450000 1.05405000 1.05460000 1.05451707 0.00042357 90 1520406000 2018.03.07 07:00 1.05460000 1.05450000 1.05415000 1.05460000 1.05451544 0.00038935 62 1520406900 2018.03.07 07:15 1.05446000 1.05440000 1.05427000 1.05450000 1.05450445 0.00029159 62 1520407800 2018.03.07 07:30 1.05450000 1.05500000 1.05440000 1.05520000 1.05455164 0.00032099 148 1520408700 2018.03.07 07:45 1.05490000 1.05500000 1.05490000 1.05510000 1.05459435 0.00035636 72 1520409600 2018.03.07 08:00 1.05492000 1.05490000 1.05490000 1.05500000 1.05462346 0.00037609 40 1520410500 2018.03.07 08:15 1.05485000 1.05490000 1.05455000 1.05510000 1.05464979 0.00039469 147 1520411400 2018.03.07 08:30 1.05500000 1.05523000 1.05485000 1.05560000 1.05470505 0.00043569 329 1520412300 2018.03.07 08:45 1.05521000 1.05544000 1.05506000 1.05566000 1.05477505 0.00046278 1850 1520413200 2018.03.07 09:00 1.05540000 1.05483000 1.05406000 1.05550000 1.05478028 0.00042964 840 1520414100 2018.03.07 09:15 1.05482000 1.05354000 1.05319000 1.05482000 1.05466216 0.00044022 947 1520415000 2018.03.07 09:30 1.05352000 1.05411000 1.05352000 1.05447000 1.05460957 0.00044002 916 1520415900 2018.03.07 09:45 1.05412000 1.05403000 1.05373000 1.05432000 1.05455437 0.00045391 507 1520416800 2018.03.07 10:00 1.05405000 1.05505000 1.05401000 1.05513000 1.05460158 0.00046810 1272 1520417700 2018.03.07 10:15 1.05503000 1.05556000 1.05501000 1.05558000 1.05469285 0.00052006 427 1520418600 2018.03.07 10:30 1.05555000 1.05474000 1.05448000 1.05569000 1.05469734 0.00050340 1306 1520419500 2018.03.07 10:45 1.05472000 1.05449000 1.05441000 1.05512000 1.05467760 0.00048239 744 1520420400 2018.03.07 11:00 1.05450000 1.05502000 1.05450000 1.05553000 1.05471021 0.00047418 1055 1520421300 2018.03.07 11:15 1.05501000 1.05412000 1.05399000 1.05513000 1.05465400 0.00049057 935 1520422200 2018.03.07 11:30 1.05411000 1.05402000 1.05370000 1.05426000 1.05459362 0.00051582 708 1520423100 2018.03.07 11:45 1.05404000 1.05384000 1.05363000 1.05413000 1.05452184 0.00055251 455 1520424000 2018.03.07 12:00 1.05381000 1.05443000 1.05381000 1.05448000 1.05451310 0.00055469 708 1520424900 2018.03.07 12:15 1.05444000 1.05388000 1.05363000 1.05446000 1.05445280 0.00058479 539 1520425800 2018.03.07 12:30 1.05387000 1.05437000 1.05377000 1.05451000 1.05444492 0.00057388 686 1520426700 2018.03.07 12:45 1.05435000 1.05449000 1.05427000 1.05492000 1.05444921 0.00055960 571 1520427600 2018.03.07 13:00 1.05442000 1.05522000 1.05432000 1.05547000 1.05452262 0.00056658 465 1520428500 2018.03.07 13:15 1.05523000 1.05571000 1.05511000 1.05572000 1.05463570 0.00061507 543 1520429400 2018.03.07 13:30 1.05570000 1.05660000 1.05570000 1.05676000 1.05482278 0.00075767 414 1520430300 2018.03.07 13:45 1.05659000 1.05637000 1.05636000 1.05682000 1.05497013 0.00085230 364 1520431200 2018.03.07 14:00 1.05636000 1.05684000 1.05621000 1.05699000 1.05514822 0.00099242 503 1520432100 2018.03.07 14:15 1.05685000 1.05721000 1.05665000 1.05723000 1.05534458 0.00107840 370 1520433000 2018.03.07 14:30 1.05719000 1.05806000 1.05698000 1.05828000 1.05560319 0.00126324 542 1520433900 2018.03.07 14:45 1.05804000 1.05726000 1.05688000 1.05837000 1.05576098 0.00130754 1026 1520434800 2018.03.07 15:00 1.05723000 1.05774000 1.05719000 1.05804000 1.05594946 0.00141939 806 1520435700 2018.03.07 15:15 1.05774000 1.05748000 1.05718000 1.05803000 1.05609522 0.00149965 822 1520436600 2018.03.07 15:30 1.05736000 1.05774000 1.05720000 1.05803000 1.05625187 0.00155782 667 1520437500 2018.03.07 15:45 1.05775000 1.05736000 1.05734000 1.05800000 1.05635741 0.00155593 543 1520438400 2018.03.07 16:00 1.05737000 1.05659000 1.05652000 1.05744000 1.05637956 0.00153363 583 1520439300 2018.03.07 16:15 1.05658000 1.05615000 1.05610000 1.05697000 1.05635769 0.00144437 516 1520440200 2018.03.07 16:30 1.05614000 1.05552000 1.05518000 1.05636000 1.05627791 0.00134914 1352 1520441100 2018.03.07 16:45 1.05554000 1.05467000 1.05463000 1.05558000 1.05612478 0.00128340 1142 1520442000 2018.03.07 17:00 1.05468000 1.05415000 1.05412000 1.05555000 1.05593671 0.00132327 1475 1520442900 2018.03.07 17:15 1.05416000 1.05451000 1.05395000 1.05487000 1.05580083 0.00131601 1274 1520443800 2018.03.07 17:30 1.05452000 1.05515000 1.05451000 1.05544000 1.05573884 0.00130733 997 1520444700 2018.03.07 17:45 1.05506000 1.05553000 1.05470000 1.05587000 1.05571895 0.00128676 1406 1520445600 2018.03.07 18:00 1.05555000 1.05506000 1.05504000 1.05594000 1.05565620 0.00131909 1710 1520446500 2018.03.07 18:15 1.05505000 1.05568000 1.05447000 1.05571000 1.05565846 0.00131797 1027 1520447400 2018.03.07 18:30 1.05572000 1.05641000 1.05568000 1.05649000 1.05573004 0.00127983 588 1520448300 2018.03.07 18:45 1.05640000 1.05555000 1.05545000 1.05643000 1.05571289 0.00127932 671 1520449200 2018.03.07 19:00 1.05557000 1.05489000 1.05489000 1.05566000 1.05563452 0.00129591 465 1520450100 2018.03.07 19:15 1.05490000 1.05446000 1.05427000 1.05501000 1.05552266 0.00131075 570 1520451000 2018.03.07 19:30 1.05447000 1.05423000 1.05395000 1.05490000 1.05539955 0.00125090 895 1520451900 2018.03.07 19:45 1.05422000 1.05386000 1.05370000 1.05447000 1.05525293 0.00126538 595 1520452800 2018.03.07 20:00 1.05385000 1.05336000 1.05336000 1.05400000 1.05507265 0.00125016 257 1520453700 2018.03.07 20:15 1.05335000 1.05371000 1.05315000 1.05378000 1.05494287 0.00119307 363 1520454600 2018.03.07 20:30 1.05370000 1.05351000 1.05308000 1.05370000 1.05480641 0.00108345 324 1520455500 2018.03.07 20:45 1.05356000 1.05378000 1.05305000 1.05407000 1.05470866 0.00095725 577 1520456400 2018.03.07 21:00 1.05381000 1.05383000 1.05334000 1.05421000 1.05462497 0.00088521 294 1520457300 2018.03.07 21:15 1.05384000 1.05375000 1.05366000 1.05404000 1.05454164 0.00083971 228 1520458200 2018.03.07 21:30 1.05380000 1.05369000 1.05357000 1.05414000 1.05446053 0.00083160 222 1520459100 2018.03.07 21:45 1.05370000 1.05355000 1.05342000 1.05390000 1.05437382 0.00085648 248 1520460000 2018.03.07 22:00 1.05346000 1.05380000 1.05342000 1.05400000 1.05431917 0.00086894 324 1520460900 2018.03.07 22:15 1.05370000 1.05304000 1.05294000 1.05380000 1.05419734 0.00092491 284 1520461800 2018.03.07 22:30 1.05299000 1.05290000 1.05243000 1.05305000 1.05407379 0.00095784 258 1520462700 2018.03.07 22:45 1.05282000 1.05302000 1.05230000 1.05307000 1.05397343 0.00093973 332 1520463600 2018.03.07 23:00 1.05303000 1.05311000 1.05298000 1.05366000 1.05389119 0.00093463 211 1520464500 2018.03.07 23:15 1.05312000 1.05257000 1.05251000 1.05312000 1.05376537 0.00089807 235 1520465400 2018.03.07 23:30 1.05255000 1.05280000 1.05245000 1.05295000 1.05367343 0.00070316 354 1520466300 2018.03.07 23:45 1.05281000 1.05351000 1.05266000 1.05354000 1.05365786 0.00056273 138 1520467200 2018.03.08 00:00 1.05221000 1.05277000 1.05153000 1.05340000 1.05357330 0.00050427 83 1520468100 2018.03.08 00:15 1.05274000 1.05262000 1.05261000 1.05274000 1.05348251 0.00048149 45 1520469000 2018.03.08 00:30 1.05261000 1.05254000 1.05073000 1.05261000 1.05339275 0.00047020 128 1520469900 2018.03.08 00:45 1.05256000 1.05237000 1.05234000 1.05258000 1.05329535 0.00048647 46 1520470800 2018.03.08 01:00 1.05246000 1.05270000 1.05228000 1.05283000 1.05323865 0.00049410 139 1520471700 2018.03.08 01:15 1.05272000 1.05305000 1.05253000 1.05312000 1.05322068 0.00048143 103 1520472600 2018.03.08 01:30 1.05305000 1.05215000 1.05200000 1.05325000 1.05311871 0.00051586 265 1520473500 2018.03.08 01:45 1.05215000 1.05292000 1.05201000 1.05343000 1.05309979 0.00049334 275 1520474400 2018.03.08 02:00 1.05315000 1.05260000 1.05260000 1.05335000 1.05305219 0.00046841 172 1520475300 2018.03.08 02:15 1.05271000 1.05329000 1.05256000 1.05336000 1.05307484 0.00045059 186 1520476200 2018.03.08 02:30 1.05335000 1.05315000 1.05305000 1.05350000 1.05308199 0.00043200 79 1520477100 2018.03.08 02:45 1.05305000 1.05295000 1.05255000 1.05335000 1.05306942 0.00041466 212 1520478000 2018.03.08 03:00 1.05305000 1.05325000 1.05265000 1.05330000 1.05308662 0.00039268 174 1520478900 2018.03.08 03:15 1.05330000 1.05275000 1.05264000 1.05340000 1.05305456 0.00038168 312 1520479800 2018.03.08 03:30 1.05275000 1.05320000 1.05275000 1.05360000 1.05306841 0.00038853 151 1520480700 2018.03.08 03:45 1.05315000 1.05333000 1.05300000 1.05352000 1.05309333 0.00040521 156 1520481600 2018.03.08 04:00 1.05333000 1.05341000 1.05311000 1.05350000 1.05312349 0.00042659 59 1520482500 2018.03.08 04:15 1.05340000 1.05331000 1.05315000 1.05342000 1.05314125 0.00041888 77 1520483400 2018.03.08 04:30 1.05331000 1.05330000 1.05310000 1.05343000 1.05315637 0.00042030 107 1520484300 2018.03.08 04:45 1.05324000 1.05340000 1.05308000 1.05351000 1.05317957 0.00042819 62 1520485200 2018.03.08 05:00 1.05342000 1.05341000 1.05340000 1.05342000 1.05320152 0.00043201 4 1520486100 2018.03.08 05:15 1.05342000 1.05369000 1.05340000 1.05376000 1.05324804 0.00044608 68 1520487000 2018.03.08 05:30 1.05370000 1.05369000 1.05360000 1.05380000 1.05329013 0.00044526 69 1520487900 2018.03.08 05:45 1.05370000 1.05360000 1.05355000 1.05380000 1.05331964 0.00041162 10 1520488800 2018.03.08 06:00 1.05355000 1.05320000 1.05310000 1.05355000 1.05330825 0.00038464 75 1520489700 2018.03.08 06:15 1.05317000 1.05320000 1.05310000 1.05345000 1.05329794 0.00037798 65 1520490600 2018.03.08 06:30 1.05312000 1.05347000 1.05297000 1.05354000 1.05331432 0.00028303 77 1520491500 2018.03.08 06:45 1.05348000 1.05343000 1.05340000 1.05355000 1.05332534 0.00027174 38 1520492400 2018.03.08 07:00 1.05357000 1.05352000 1.05348000 1.05359000 1.05334388 0.00022293 43 1520493300 2018.03.08 07:15 1.05353000 1.05342000 1.05342000 1.05353000 1.05335113 0.00022369 24 1520494200 2018.03.08 07:30 1.05349000 1.05330000 1.05324000 1.05367000 1.05334626 0.00021926 231 1520495100 2018.03.08 07:45 1.05323000 1.05370000 1.05322000 1.05375000 1.05337995 0.00021310 69 1520496000 2018.03.08 08:00 1.05365000 1.05387000 1.05355000 1.05391000 1.05342662 0.00023653 137 1520496900 2018.03.08 08:15 1.05388000 1.05394000 1.05365000 1.05415000 1.05347551 0.00021079 248 1520497800 2018.03.08 08:30 1.05400000 1.05420000 1.05397000 1.05460000 1.05354451 0.00025607 154 1520498700 2018.03.08 08:45 1.05415000 1.05442000 1.05400000 1.05465000 1.05362789 0.00032191 159 1520499600 2018.03.08 09:00 1.05442000 1.05566000 1.05420000 1.05580000 1.05382143 0.00056789 747 1520500500 2018.03.08 09:15 1.05567000 1.05533000 1.05493000 1.05567000 1.05396510 0.00067350 816 1520501400 2018.03.08 09:30 1.05537000 1.05500000 1.05465000 1.05566000 1.05406366 0.00071624 1646 1520502300 2018.03.08 09:45 1.05496000 1.05514000 1.05474000 1.05529000 1.05416617 0.00076208 564 1520503200 2018.03.08 10:00 1.05515000 1.05426000 1.05415000 1.05519000 1.05417511 0.00074541 730 1520504100 2018.03.08 10:15 1.05425000 1.05380000 1.05373000 1.05454000 1.05413938 0.00073498 643 1520505000 2018.03.08 10:30 1.05375000 1.05339000 1.05333000 1.05404000 1.05406801 0.00073642 674 1520505900 2018.03.08 10:45 1.05341000 1.05281000 1.05267000 1.05346000 1.05394820 0.00077284 684 1520506800 2018.03.08 11:00 1.05282000 1.05185000 1.05178000 1.05331000 1.05374837 0.00089682 736 1520507700 2018.03.08 11:15 1.05187000 1.05138000 1.05108000 1.05213000 1.05352281 0.00106836 729 1520508600 2018.03.08 11:30 1.05137000 1.05185000 1.05135000 1.05218000 1.05336350 0.00116932 620 1520509500 2018.03.08 11:45 1.05183000 1.05112000 1.05104000 1.05200000 1.05314983 0.00132839 356 1520510400 2018.03.08 12:00 1.05111000 1.05118000 1.05103000 1.05136000 1.05296223 0.00145301 321 1520511300 2018.03.08 12:15 1.05124000 1.05176000 1.05118000 1.05208000 1.05284773 0.00151193 630 1520512200 2018.03.08 12:30 1.05179000 1.05148000 1.05132000 1.05191000 1.05271747 0.00158299 389 1520513100 2018.03.08 12:45 1.05152000 1.05075000 1.05066000 1.05196000 1.05253009 0.00168875 655 1520514000 2018.03.08 13:00 1.05073000 1.05067000 1.05027000 1.05084000 1.05235294 0.00176998 513 1520514900 2018.03.08 13:15 1.05068000 1.05169000 1.05056000 1.05172000 1.05228980 0.00176076 422 1520515800 2018.03.08 13:30 1.05168000 1.05221000 1.05165000 1.05226000 1.05228220 0.00171049 375 1520516700 2018.03.08 13:45 1.05225000 1.05244000 1.05218000 1.05269000 1.05229723 0.00163906 264 1520517600 2018.03.08 14:00 1.05245000 1.05220000 1.05211000 1.05260000 1.05228797 0.00145798 345 1520518500 2018.03.08 14:15 1.05217000 1.05231000 1.05215000 1.05252000 1.05229007 0.00128947 344 1520519400 2018.03.08 14:30 1.05229000 1.05214000 1.05154000 1.05247000 1.05227578 0.00113794 420 1520520300 2018.03.08 14:45 1.05214000 1.05196000 1.05123000 1.05251000 1.05224570 0.00093690 1372 1520521200 2018.03.08 15:00 1.05195000 1.05165000 1.05164000 1.05256000 1.05218897 0.00081258 983 1520522100 2018.03.08 15:15 1.05166000 1.05185000 1.05123000 1.05241000 1.05215669 0.00071722 579 1520523000 2018.03.08 15:30 1.05145000 1.05210000 1.05135000 1.05256000 1.05215129 0.00065907 1166 1520523900 2018.03.08 15:45 1.05211000 1.05208000 1.05147000 1.05221000 1.05214450 0.00063820 1400 1520524800 2018.03.08 16:00 1.05203000 1.05275000 1.05203000 1.05290000 1.05220217 0.00068325 1020 1520525700 2018.03.08 16:15 1.05276000 1.05317000 1.05263000 1.05349000 1.05229434 0.00074160 1032 1520526600 2018.03.08 16:30 1.05316000 1.05297000 1.05289000 1.05348000 1.05235869 0.00078405 1101 1520527500 2018.03.08 16:45 1.05300000 1.05217000 1.05157000 1.05316000 1.05234072 0.00072552 1437 1520528400 2018.03.08 17:00 1.05216000 1.05230000 1.05188000 1.05257000 1.05233684 0.00067581 1788 1520529300 2018.03.08 17:15 1.05226000 1.05353000 1.05225000 1.05370000 1.05245047 0.00075712 1042 1520530200 2018.03.08 17:30 1.05354000 1.05363000 1.05308000 1.05367000 1.05256281 0.00081129 1378 1520531100 2018.03.08 17:45 1.05362000 1.05341000 1.05272000 1.05378000 1.05264350 0.00075416 1354 1520532000 2018.03.08 18:00 1.05339000 1.05311000 1.05309000 1.05373000 1.05268792 0.00063333 1751 1520532900 2018.03.08 18:15 1.05314000 1.05399000 1.05303000 1.05399000 1.05281193 0.00068821 1355 1520533800 2018.03.08 18:30 1.05397000 1.05388000 1.05344000 1.05408000 1.05291365 0.00074117 594 1520534700 2018.03.08 18:45 1.05386000 1.05449000 1.05373000 1.05454000 1.05306378 0.00085070 751 1520535600 2018.03.08 19:00 1.05448000 1.05386000 1.05371000 1.05490000 1.05313961 0.00086810 462 1520536500 2018.03.08 19:15 1.05387000 1.05440000 1.05375000 1.05440000 1.05325965 0.00092372 172 1520537400 2018.03.08 19:30 1.05441000 1.05449000 1.05441000 1.05484000 1.05337682 0.00095910 179 1520538300 2018.03.08 19:45 1.05447000 1.05463000 1.05442000 1.05480000 1.05349617 0.00097416 318 1520539200 2018.03.08 20:00 1.05465000 1.05374000 1.05374000 1.05495000 1.05351940 0.00088877 477 1520540100 2018.03.08 20:15 1.05378000 1.05344000 1.05335000 1.05378000 1.05351183 0.00080576 536 1520541000 2018.03.08 20:30 1.05345000 1.05442000 1.05344000 1.05459000 1.05359833 0.00077225 259 1520541900 2018.03.08 20:45 1.05441000 1.05399000 1.05345000 1.05441000 1.05363563 0.00069904 314 1520542800 2018.03.08 21:00 1.05397000 1.05388000 1.05378000 1.05439000 1.05365890 0.00067167 303 1520543700 2018.03.08 21:15 1.05386000 1.05400000 1.05366000 1.05415000 1.05369139 0.00066507 395 1520544600 2018.03.08 21:30 1.05401000 1.05388000 1.05353000 1.05424000 1.05370935 0.00064487 522 1520545500 2018.03.08 21:45 1.05381000 1.05485000 1.05367000 1.05496000 1.05381798 0.00057765 536 1520546400 2018.03.08 22:00 1.05483000 1.05504000 1.05457000 1.05534000 1.05393437 0.00050659 327 1520547300 2018.03.08 22:15 1.05505000 1.05476000 1.05459000 1.05529000 1.05401300 0.00051336 318 1520548200 2018.03.08 22:30 1.05475000 1.05422000 1.05396000 1.05481000 1.05403271 0.00050434 284 1520549100 2018.03.08 22:45 1.05421000 1.05410000 1.05356000 1.05442000 1.05403912 0.00048335 379 1520550000 2018.03.08 23:00 1.05417000 1.05446000 1.05387000 1.05446000 1.05407920 0.00043121 529 1520550900 2018.03.08 23:15 1.05448000 1.05461000 1.05421000 1.05468000 1.05412976 0.00042920 223 1520551800 2018.03.08 23:30 1.05466000 1.05451000 1.05438000 1.05466000 1.05416597 0.00042206 434 1520552700 2018.03.08 23:45 1.05451000 1.05387000 1.05387000 1.05492000 1.05413778 0.00042804 106 1520553600 2018.03.09 00:00 1.05245000 1.05363000 1.05194000 1.05388000 1.05408942 0.00045284 59 1520554500 2018.03.09 00:15 1.05348000 1.05309000 1.05258000 1.05385000 1.05399424 0.00052591 102 1520555400 2018.03.09 00:30 1.05330000 1.05357000 1.05235000 1.05366000 1.05395384 0.00053503 100 1520556300 2018.03.09 00:45 1.05356000 1.05385000 1.05340000 1.05401000 1.05394395 0.00051656 112 1520557200 2018.03.09 01:00 1.05385000 1.05398000 1.05372000 1.05443000 1.05394738 0.00051352 191 1520558100 2018.03.09 01:15 1.05393000 1.05395000 1.05353000 1.05440000 1.05394763 0.00050074 154 1520559000 2018.03.09 01:30 1.05395000 1.05403000 1.05375000 1.05429000 1.05395547 0.00048722 134 1520559900 2018.03.09 01:45 1.05404000 1.05416000 1.05387000 1.05422000 1.05397495 0.00048302 85 1520560800 2018.03.09 02:00 1.05422000 1.05425000 1.05422000 1.05469000 1.05400115 0.00047818 139 1520561700 2018.03.09 02:15 1.05425000 1.05426000 1.05419000 1.05432000 1.05402580 0.00047445 48 1520562600 2018.03.09 02:30 1.05427000 1.05439000 1.05419000 1.05439000 1.05406049 0.00047037 42 1520563500 2018.03.09 02:45 1.05441000 1.05432000 1.05405000 1.05450000 1.05408520 0.00043532 80 1520564400 2018.03.09 03:00 1.05430000 1.05466000 1.05415000 1.05468000 1.05413994 0.00039769 153 1520565300 2018.03.09 03:15 1.05465000 1.05443000 1.05434000 1.05466000 1.05416757 0.00038101 93 1520566200 2018.03.09 03:30 1.05441000 1.05425000 1.05413000 1.05447000 1.05417542 0.00038236 82 1520567100 2018.03.09 03:45 1.05429000 1.05436000 1.05425000 1.05446000 1.05419300 0.00038662 41 1520568000 2018.03.09 04:00 1.05433000 1.05448000 1.05430000 1.05454000 1.05422033 0.00039253 75 1520568900 2018.03.09 04:15 1.05453000 1.05415000 1.05390000 1.05461000 1.05421363 0.00038118 128 1520569800 2018.03.09 04:30 1.05415000 1.05450000 1.05415000 1.05468000 1.05424091 0.00038918 76 1520570700 2018.03.09 04:45 1.05447000 1.05442000 1.05436000 1.05460000 1.05425796 0.00038734 85 1520571600 2018.03.09 05:00 1.05446000 1.05440000 1.05434000 1.05458000 1.05427149 0.00036573 92 1520572500 2018.03.09 05:15 1.05444000 1.05425000 1.05385000 1.05447000 1.05426944 0.00025264 88 1520573400 2018.03.09 05:30 1.05417000 1.05441000 1.05335000 1.05467000 1.05428283 0.00020096 222 1520574300 2018.03.09 05:45 1.05443000 1.05451000 1.05433000 1.05460000 1.05430447 0.00018160 77 1520575200 2018.03.09 06:00 1.05451000 1.05456000 1.05451000 1.05462000 1.05432880 0.00017317 61 1520576100 2018.03.09 06:15 1.05455000 1.05448000 1.05445000 1.05477000 1.05434320 0.00015220 92 1520577000 2018.03.09 06:30 1.05447000 1.05430000 1.05425000 1.05447000 1.05433909 0.00013656 26 1520577900 2018.03.09 06:45 1.05431000 1.05430000 1.05425000 1.05431000 1.05433536 0.00013217 4 1520578800 2018.03.09 07:00 1.05424000 1.05430000 1.05424000 1.05431000 1.05433200 0.00013238 4 1520579700 2018.03.09 07:15 1.05431000 1.05430000 1.05430000 1.05431000 1.05432895 0.00013292 4 1520580600 2018.03.09 07:30 1.05432000 1.05430000 1.05430000 1.05435000 1.05432619 0.00013355 25 1520581500 2018.03.09 07:45 1.05421000 1.05422000 1.05395000 1.05430000 1.05431608 0.00013989 67 1520582400 2018.03.09 08:00 1.05423000 1.05447000 1.05405000 1.05463000 1.05433074 0.00011613 150 1520583300 2018.03.09 08:15 1.05446000 1.05460000 1.05434000 1.05460000 1.05435638 0.00012187 115 1520584200 2018.03.09 08:30 1.05451000 1.05489000 1.05450000 1.05540000 1.05440720 0.00016018 199 1520585100 2018.03.09 08:45 1.05487000 1.05209000 1.05148000 1.05487000 1.05418652 0.00054209 725 1520586000 2018.03.09 09:00 1.05183000 1.05810000 1.05140000 1.05882000 1.05455923 0.00098860 1850 1520586900 2018.03.09 09:15 1.05805000 1.05638000 1.05621000 1.05826000 1.05473264 0.00107446 725 1520587800 2018.03.09 09:30 1.05636000 1.05695000 1.05626000 1.05713000 1.05494381 0.00120462 621 1520588700 2018.03.09 09:45 1.05694000 1.05789000 1.05685000 1.05826000 1.05522440 0.00140824 914 1520589600 2018.03.09 10:00 1.05794000 1.05731000 1.05701000 1.05870000 1.05542303 0.00151100 1087 1520590500 2018.03.09 10:15 1.05732000 1.05743000 1.05674000 1.05744000 1.05561417 0.00159421 799 1520591400 2018.03.09 10:30 1.05741000 1.05819000 1.05705000 1.05847000 1.05585949 0.00172527 972 1520592300 2018.03.09 10:45 1.05820000 1.05836000 1.05805000 1.05903000 1.05609763 0.00184181 1057 1520593200 2018.03.09 11:00 1.05839000 1.05903000 1.05818000 1.05921000 1.05637691 0.00198779 426 1520594100 2018.03.09 11:15 1.05905000 1.05943000 1.05897000 1.05947000 1.05666768 0.00212527 326 1520595000 2018.03.09 11:30 1.05941000 1.05991000 1.05939000 1.06039000 1.05697647 0.00225180 590 1520595900 2018.03.09 11:45 1.05990000 1.05953000 1.05943000 1.05994000 1.05721966 0.00229968 387 1520596800 2018.03.09 12:00 1.05952000 1.05953000 1.05879000 1.05959000 1.05743969 0.00231133 542 1520597700 2018.03.09 12:15 1.05955000 1.05995000 1.05944000 1.05999000 1.05767877 0.00231746 287 1520598600 2018.03.09 12:30 1.05996000 1.06057000 1.05992000 1.06059000 1.05795413 0.00232901 499 1520599500 2018.03.09 12:45 1.06058000 1.05990000 1.05965000 1.06077000 1.05813945 0.00224399 1010 1520600400 2018.03.09 13:00 1.05989000 1.06008000 1.05986000 1.06042000 1.05832426 0.00215268 663 1520601300 2018.03.09 13:15 1.06009000 1.05996000 1.05995000 1.06028000 1.05848005 0.00202836 466 1520602200 2018.03.09 13:30 1.05994000 1.05960000 1.05931000 1.06007000 1.05858671 0.00188086 569 1520603100 2018.03.09 13:45 1.05961000 1.05974000 1.05939000 1.05985000 1.05869655 0.00119948 473 1520604000 2018.03.09 14:00 1.05976000 1.06017000 1.05976000 1.06025000 1.05883688 0.00121050 328 1520604900 2018.03.09 14:15 1.06018000 1.05980000 1.05957000 1.06020000 1.05892860 0.00107602 521 1520605800 2018.03.09 14:30 1.05979000 1.05958000 1.05928000 1.05997000 1.05899064 0.00097021 702 1520606700 2018.03.09 14:45 1.05954000 1.05989000 1.05919000 1.05995000 1.05907629 0.00092668 487 1520607600 2018.03.09 15:00 1.05990000 1.05913000 1.05901000 1.05990000 1.05908141 0.00083588 440 1520608500 2018.03.09 15:15 1.05914000 1.05934000 1.05904000 1.05980000 1.05910604 0.00073587 716 1520609400 2018.03.09 15:30 1.05934000 1.05830000 1.05794000 1.05979000 1.05902927 0.00078245 1524 1520610300 2018.03.09 15:45 1.05832000 1.05865000 1.05803000 1.05899000 1.05899315 0.00079993 916 1520611200 2018.03.09 16:00 1.05864000 1.05917000 1.05843000 1.05933000 1.05900999 0.00078793 674 1520612100 2018.03.09 16:15 1.05916000 1.05922000 1.05894000 1.05941000 1.05902999 0.00076875 567 1520613000 2018.03.09 16:30 1.05921000 1.05712000 1.05710000 1.05934000 1.05884809 0.00096163 938 1520613900 2018.03.09 16:45 1.05713000 1.05659000 1.05574000 1.05726000 1.05863303 0.00118461 1400 1520614800 2018.03.09 17:00 1.05657000 1.05817000 1.05633000 1.05820000 1.05858893 0.00119576 1216 1520615700 2018.03.09 17:15 1.05818000 1.05748000 1.05732000 1.05871000 1.05848332 0.00123396 1002 1520616600 2018.03.09 17:30 1.05749000 1.05829000 1.05743000 1.05829000 1.05846491 0.00115174 622 1520617500 2018.03.09 17:45 1.05831000 1.05868000 1.05812000 1.05915000 1.05848539 0.00109840 868 1520618400 2018.03.09 18:00 1.05869000 1.05832000 1.05817000 1.05919000 1.05846964 0.00104535 1320 1520619300 2018.03.09 18:15 1.05831000 1.05880000 1.05805000 1.05897000 1.05850111 0.00098348 756 1520620200 2018.03.09 18:30 1.05881000 1.05865000 1.05865000 1.05955000 1.05851529 0.00094920 291 1520621100 2018.03.09 18:45 1.05869000 1.05885000 1.05862000 1.05929000 1.05854716 0.00090564 545 1520622000 2018.03.09 19:00 1.05886000 1.05907000 1.05881000 1.05909000 1.05859696 0.00083301 323 1520622900 2018.03.09 19:15 1.05906000 1.05869000 1.05866000 1.05906000 1.05860582 0.00078868 169 1520623800 2018.03.09 19:30 1.05866000 1.05818000 1.05808000 1.05875000 1.05856526 0.00076098 190 1520624700 2018.03.09 19:45 1.05817000 1.05866000 1.05812000 1.05873000 1.05857429 0.00070258 238 1520625600 2018.03.09 20:00 1.05862000 1.05900000 1.05857000 1.05907000 1.05861483 0.00070571 266 1520626500 2018.03.09 20:15 1.05901000 1.05929000 1.05878000 1.05951000 1.05867913 0.00072021 291 1520627400 2018.03.09 20:30 1.05930000 1.05940000 1.05916000 1.05948000 1.05874779 0.00075159 260 1520628300 2018.03.09 20:45 1.05939000 1.05943000 1.05926000 1.05960000 1.05881276 0.00078563 158 1520629200 2018.03.09 21:00 1.05938000 1.05960000 1.05936000 1.05968000 1.05888773 0.00082654 231 1520630100 2018.03.09 21:15 1.05961000 1.05969000 1.05948000 1.05970000 1.05896414 0.00087175 121 1520631000 2018.03.09 21:30 1.05964000 1.05934000 1.05914000 1.05974000 1.05899994 0.00078518 148 1520631900 2018.03.09 21:45 1.05935000 1.05944000 1.05929000 1.05945000 1.05904185 0.00059161 356 1520632800 2018.03.09 22:00 1.05942000 1.05929000 1.05914000 1.05942000 1.05906548 0.00056744 268 1520633700 2018.03.09 22:15 1.05930000 1.05963000 1.05909000 1.05974000 1.05911925 0.00046963 229 1520634600 2018.03.09 22:30 1.05961000 1.05970000 1.05937000 1.05975000 1.05917456 0.00045807 131 1520635500 2018.03.09 22:45 1.05975000 1.05960000 1.05953000 1.05977000 1.05921507 0.00046019 154 1520636400 2018.03.09 23:00 1.05965000 1.05973000 1.05915000 1.05982000 1.05926411 0.00043435 405 1520637300 2018.03.09 23:15 1.05968000 1.06022000 1.05968000 1.06041000 1.05935515 0.00047984 491 1520638200 2018.03.09 23:30 1.06027000 1.05996000 1.05947000 1.06058000 1.05941276 0.00047845 772 1520639100 2018.03.09 23:45 1.05997000 1.05866000 1.05851000 1.06008000 1.05934106 0.00048430 264 1520812800 2018.03.12 00:00 1.05615000 1.05760000 1.05615000 1.05775000 1.05917525 0.00061770 32 1520813700 2018.03.12 00:15 1.05761000 1.05836000 1.05747000 1.05853000 1.05909761 0.00064726 42 1520814600 2018.03.12 00:30 1.05819000 1.05840000 1.05801000 1.05853000 1.05903117 0.00065256 39 1520815500 2018.03.12 00:45 1.05841000 1.05818000 1.05798000 1.05889000 1.05895010 0.00070238 29 1520816400 2018.03.12 01:00 1.05829000 1.05889000 1.05785000 1.05907000 1.05894438 0.00070464 174 1520817300 2018.03.12 01:15 1.05897000 1.05897000 1.05861000 1.05934000 1.05894682 0.00069951 99 1520818200 2018.03.12 01:30 1.05907000 1.05961000 1.05904000 1.05966000 1.05900998 0.00068640 79 1520819100 2018.03.12 01:45 1.05958000 1.05911000 1.05893000 1.05958000 1.05901951 0.00067773 102 1520820000 2018.03.12 02:00 1.05900000 1.05927000 1.05881000 1.05927000 1.05904336 0.00066212 28 1520855100 2018.03.12 11:45 1.05855000 1.05845000 1.05843000 1.05855000 1.05898685 0.00066859 16 1520856000 2018.03.12 12:00 1.05844000 1.05858000 1.05826000 1.05863000 1.05894810 0.00067673 216 1520856900 2018.03.12 12:15 1.05853000 1.05955000 1.05853000 1.05973000 1.05900543 0.00067173 389 1520857800 2018.03.12 12:30 1.05956000 1.05955000 1.05947000 1.05972000 1.05905729 0.00067437 110