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 1515571200 2018.01.10 08:00 1.01545000 1.01546000 1.01515000 1.01555000 1.01546000 0.00000000 112 1515573000 2018.01.10 08:30 1.01545000 1.01518000 1.01505000 1.01665000 1.01543333 0.00000000 321 1515574800 2018.01.10 09:00 1.01575000 1.01955000 1.01575000 1.02155000 1.01582540 0.00000000 2816 1515576600 2018.01.10 09:30 1.01946000 1.01916000 1.01889000 1.02040000 1.01614298 0.00000000 862 1515578400 2018.01.10 10:00 1.01915000 1.01950000 1.01869000 1.01989000 1.01646269 0.00000000 1036 1515580200 2018.01.10 10:30 1.01946000 1.01584000 1.01454000 1.01977000 1.01640339 0.00000000 2658 1515582000 2018.01.10 11:00 1.01582000 1.01777000 1.01564000 1.01797000 1.01653354 0.00000000 1431 1515583800 2018.01.10 11:30 1.01778000 1.01587000 1.01563000 1.01780000 1.01647035 0.00000000 1217 1515585600 2018.01.10 12:00 1.01585000 1.01513000 1.01491000 1.01585000 1.01634270 0.00000000 1102 1515587400 2018.01.10 12:30 1.01514000 1.01613000 1.01413000 1.01652000 1.01632244 0.00000000 2982 1515589200 2018.01.10 13:00 1.01611000 1.01628000 1.01581000 1.01704000 1.01631840 0.00000000 1919 1515591000 2018.01.10 13:30 1.01629000 1.01600000 1.01574000 1.01697000 1.01628807 0.00000000 1196 1515592800 2018.01.10 14:00 1.01593000 1.01552000 1.01530000 1.01630000 1.01621492 0.00000000 920 1515594600 2018.01.10 14:30 1.01551000 1.01638000 1.01551000 1.01690000 1.01623065 0.00000000 785 1515596400 2018.01.10 15:00 1.01635000 1.01695000 1.01575000 1.01725000 1.01629916 0.00000000 1464 1515598200 2018.01.10 15:30 1.01695000 1.01602000 1.01602000 1.01749000 1.01627257 0.00000000 1220 1515600000 2018.01.10 16:00 1.01601000 1.01542000 1.01475000 1.01626000 1.01619137 0.00000000 1227 1515601800 2018.01.10 16:30 1.01535000 1.01615000 1.01495000 1.01637000 1.01618743 0.00000000 1390 1515603600 2018.01.10 17:00 1.01623000 1.01615000 1.01558000 1.01653000 1.01618387 0.00000000 1039 1515605400 2018.01.10 17:30 1.01617000 1.01505000 1.01458000 1.01635000 1.01607588 0.00143289 1546 1515607200 2018.01.10 18:00 1.01499000 1.01517000 1.01499000 1.01588000 1.01598961 0.00146599 1438 1515609000 2018.01.10 18:30 1.01516000 1.01556000 1.01436000 1.01582000 1.01594869 0.00147220 996 1515610800 2018.01.10 19:00 1.01555000 1.01569000 1.01502000 1.01578000 1.01592405 0.00124078 566 1515612600 2018.01.10 19:30 1.01574000 1.01577000 1.01535000 1.01586000 1.01590938 0.00101146 296 1515614400 2018.01.10 20:00 1.01580000 1.01570000 1.01485000 1.01587000 1.01588944 0.00061784 416 1515616200 2018.01.10 20:30 1.01569000 1.01652000 1.01555000 1.01655000 1.01594949 0.00062963 288 1515618000 2018.01.10 21:00 1.01654000 1.01576000 1.01537000 1.01691000 1.01593145 0.00047922 513 1515619800 2018.01.10 21:30 1.01575000 1.01498000 1.01475000 1.01584000 1.01584083 0.00051196 575 1515621600 2018.01.10 22:00 1.01501000 1.01494000 1.01458000 1.01551000 1.01575504 0.00052818 695 1515623400 2018.01.10 22:30 1.01493000 1.01452000 1.01442000 1.01499000 1.01563742 0.00059609 317 1515625200 2018.01.10 23:00 1.01455000 1.01446000 1.01416000 1.01474000 1.01552528 0.00064509 233 1515627000 2018.01.10 23:30 1.01447000 1.01540000 1.01447000 1.01548000 1.01551335 0.00063853 288 1515628800 2018.01.11 00:00 1.01405000 1.01533000 1.01405000 1.01564000 1.01549589 0.00064233 59 1515630600 2018.01.11 00:30 1.01532000 1.01534000 1.01481000 1.01534000 1.01548104 0.00061349 120 1515632400 2018.01.11 01:00 1.01533000 1.01474000 1.01470000 1.01546000 1.01541047 0.00054241 356 1515634200 2018.01.11 01:30 1.01472000 1.01543000 1.01472000 1.01545000 1.01541233 0.00052505 162 1515636000 2018.01.11 02:00 1.01543000 1.01498000 1.01485000 1.01543000 1.01537115 0.00053312 185 1515637800 2018.01.11 02:30 1.01496000 1.01503000 1.01475000 1.01515000 1.01533866 0.00050776 232 1515639600 2018.01.11 03:00 1.01500000 1.01505000 1.01480000 1.01537000 1.01531117 0.00047551 165 1515641400 2018.01.11 03:30 1.01503000 1.01445000 1.01444000 1.01510000 1.01522915 0.00050497 69 1515643200 2018.01.11 04:00 1.01446000 1.01465000 1.01445000 1.01487000 1.01517400 0.00052257 156 1515645000 2018.01.11 04:30 1.01466000 1.01501000 1.01466000 1.01554000 1.01515838 0.00051734 168 1515646800 2018.01.11 05:00 1.01505000 1.01544000 1.01500000 1.01580000 1.01518520 0.00050725 344 1515648600 2018.01.11 05:30 1.01550000 1.01587000 1.01521000 1.01595000 1.01525042 0.00051825 294 1515650400 2018.01.11 06:00 1.01588000 1.01625000 1.01541000 1.01635000 1.01534562 0.00057067 224 1515652200 2018.01.11 06:30 1.01626000 1.01625000 1.01605000 1.01635000 1.01543175 0.00057545 63 1515654000 2018.01.11 07:00 1.01614000 1.01612000 1.01606000 1.01621000 1.01549730 0.00061850 165 1515655800 2018.01.11 07:30 1.01613000 1.01585000 1.01585000 1.01620000 1.01553089 0.00062670 205 1515657600 2018.01.11 08:00 1.01577000 1.01545000 1.01515000 1.01596000 1.01552318 0.00060978 208 1515659400 2018.01.11 08:30 1.01540000 1.01555000 1.01530000 1.01609000 1.01552574 0.00056792 337 1515661200 2018.01.11 09:00 1.01546000 1.01570000 1.01476000 1.01598000 1.01554233 0.00052143 644 1515663000 2018.01.11 09:30 1.01571000 1.01465000 1.01433000 1.01578000 1.01545735 0.00053517 908 1515664800 2018.01.11 10:00 1.01468000 1.01606000 1.01389000 1.01606000 1.01551474 0.00056070 1090 1515666600 2018.01.11 10:30 1.01605000 1.01580000 1.01492000 1.01611000 1.01554191 0.00056833 950 1515668400 2018.01.11 11:00 1.01581000 1.01526000 1.01498000 1.01611000 1.01551506 0.00053871 960 1515670200 2018.01.11 11:30 1.01529000 1.01544000 1.01516000 1.01579000 1.01550791 0.00053772 720 1515672000 2018.01.11 12:00 1.01542000 1.01625000 1.01516000 1.01630000 1.01557859 0.00055492 699 1515673800 2018.01.11 12:30 1.01626000 1.01583000 1.01562000 1.01629000 1.01560253 0.00054604 473 1515675600 2018.01.11 13:00 1.01579000 1.01561000 1.01514000 1.01591000 1.01560324 0.00053192 463 1515677400 2018.01.11 13:30 1.01560000 1.01479000 1.01471000 1.01595000 1.01552579 0.00050368 706 1515679200 2018.01.11 14:00 1.01480000 1.01487000 1.01473000 1.01544000 1.01546334 0.00050033 534 1515681000 2018.01.11 14:30 1.01488000 1.01430000 1.01323000 1.01494000 1.01535254 0.00058563 3059 1515682800 2018.01.11 15:00 1.01432000 1.01457000 1.01390000 1.01506000 1.01527801 0.00063580 2584 1515684600 2018.01.11 15:30 1.01448000 1.01500000 1.01447000 1.01559000 1.01525154 0.00063402 1436 1515686400 2018.01.11 16:00 1.01499000 1.01482000 1.01433000 1.01557000 1.01521044 0.00061321 1017 1515688200 2018.01.11 16:30 1.01481000 1.01464000 1.01418000 1.01524000 1.01515611 0.00059497 923 1515690000 2018.01.11 17:00 1.01465000 1.01436000 1.01384000 1.01517000 1.01508029 0.00059808 1778 1515691800 2018.01.11 17:30 1.01435000 1.01410000 1.01345000 1.01479000 1.01498693 0.00063113 1370 1515693600 2018.01.11 18:00 1.01413000 1.01445000 1.01360000 1.01465000 1.01493579 0.00064533 1242 1515695400 2018.01.11 18:30 1.01446000 1.01440000 1.01421000 1.01483000 1.01488477 0.00065245 878 1515697200 2018.01.11 19:00 1.01435000 1.01377000 1.01354000 1.01441000 1.01477860 0.00069239 446 1515699000 2018.01.11 19:30 1.01376000 1.01408000 1.01300000 1.01420000 1.01471206 0.00072541 577 1515700800 2018.01.11 20:00 1.01416000 1.01362000 1.01333000 1.01423000 1.01460806 0.00072367 567 1515702600 2018.01.11 20:30 1.01367000 1.01476000 1.01361000 1.01476000 1.01462253 0.00067084 276 1515704400 2018.01.11 21:00 1.01480000 1.01492000 1.01434000 1.01514000 1.01465086 0.00065491 653 1515706200 2018.01.11 21:30 1.01493000 1.01505000 1.01483000 1.01529000 1.01468887 0.00063460 205 1515708000 2018.01.11 22:00 1.01507000 1.01520000 1.01454000 1.01520000 1.01473755 0.00054717 160 1515709800 2018.01.11 22:30 1.01521000 1.01435000 1.01425000 1.01541000 1.01470064 0.00048702 250 1515711600 2018.01.11 23:00 1.01437000 1.01440000 1.01415000 1.01462000 1.01467201 0.00043701 217 1515713400 2018.01.11 23:30 1.01442000 1.01452000 1.01423000 1.01469000 1.01465753 0.00043235 117 1515715200 2018.01.12 00:00 1.01445000 1.01427000 1.01385000 1.01445000 1.01462062 0.00042470 41 1515717000 2018.01.12 00:30 1.01424000 1.01461000 1.01402000 1.01519000 1.01461961 0.00041830 191 1515718800 2018.01.12 01:00 1.01463000 1.01462000 1.01428000 1.01496000 1.01461965 0.00041817 1541 1515720600 2018.01.12 01:30 1.01463000 1.01448000 1.01415000 1.01465000 1.01460635 0.00040599 249 1515722400 2018.01.12 02:00 1.01455000 1.01405000 1.01375000 1.01506000 1.01455336 0.00040300 499 1515724200 2018.01.12 02:30 1.01398000 1.01417000 1.01365000 1.01451000 1.01451685 0.00040021 533 1515726000 2018.01.12 03:00 1.01423000 1.01398000 1.01385000 1.01423000 1.01446572 0.00040373 407 1515727800 2018.01.12 03:30 1.01397000 1.01428000 1.01380000 1.01455000 1.01444804 0.00039495 318 1515729600 2018.01.12 04:00 1.01427000 1.01428000 1.01391000 1.01451000 1.01443203 0.00039473 242 1515731400 2018.01.12 04:30 1.01427000 1.01434000 1.01410000 1.01471000 1.01442327 0.00039431 262 1515733200 2018.01.12 05:00 1.01432000 1.01419000 1.01412000 1.01469000 1.01440105 0.00036973 249 1515735000 2018.01.12 05:30 1.01420000 1.01425000 1.01407000 1.01447000 1.01438667 0.00036517 244 1515736800 2018.01.12 06:00 1.01426000 1.01424000 1.01418000 1.01456000 1.01437270 0.00032703 369 1515738600 2018.01.12 06:30 1.01428000 1.01449000 1.01394000 1.01449000 1.01438387 0.00031445 383 1515740400 2018.01.12 07:00 1.01446000 1.01442000 1.01436000 1.01494000 1.01438731 0.00029053 147 1515742200 2018.01.12 07:30 1.01447000 1.01401000 1.01370000 1.01448000 1.01435138 0.00026214 223 1515744000 2018.01.12 08:00 1.01402000 1.01407000 1.01396000 1.01415000 1.01432458 0.00018624 100 1515745800 2018.01.12 08:30 1.01405000 1.01411000 1.01373000 1.01435000 1.01430414 0.00018952 170 1515747600 2018.01.12 09:00 1.01405000 1.01400000 1.01337000 1.01417000 1.01427518 0.00019720 579 1515749400 2018.01.12 09:30 1.01396000 1.01355000 1.01327000 1.01403000 1.01420611 0.00024372 736 1515751200 2018.01.12 10:00 1.01354000 1.01352000 1.01310000 1.01443000 1.01414077 0.00028980 1316 1515753000 2018.01.12 10:30 1.01350000 1.01568000 1.00995000 1.01591000 1.01428736 0.00042995 3187 1515754800 2018.01.12 11:00 1.01571000 1.01440000 1.01415000 1.01629000 1.01429809 0.00042592 1386 1515756600 2018.01.12 11:30 1.01441000 1.01676000 1.01428000 1.01686000 1.01453256 0.00071997 1421 1515758400 2018.01.12 12:00 1.01677000 1.01668000 1.01637000 1.01728000 1.01473708 0.00089682 1010 1515760200 2018.01.12 12:30 1.01669000 1.01705000 1.01611000 1.01740000 1.01495735 0.00107610 1232 1515762000 2018.01.12 13:00 1.01703000 1.01768000 1.01681000 1.01792000 1.01521665 0.00127660 1105 1515763800 2018.01.12 13:30 1.01767000 1.01676000 1.01652000 1.01771000 1.01536364 0.00134632 1081 1515765600 2018.01.12 14:00 1.01675000 1.01720000 1.01630000 1.01730000 1.01553853 0.00143380 1015 1515767400 2018.01.12 14:30 1.01719000 1.01791000 1.01696000 1.01797000 1.01576438 0.00156434 759 1515769200 2018.01.12 15:00 1.01792000 1.01794000 1.01754000 1.01838000 1.01597159 0.00165497 1363 1515771000 2018.01.12 15:30 1.01784000 1.01565000 1.01559000 1.01800000 1.01594096 0.00160260 1929 1515772800 2018.01.12 16:00 1.01566000 1.01765000 1.01565000 1.01767000 1.01610372 0.00163776 1549 1515774600 2018.01.12 16:30 1.01759000 1.01766000 1.01704000 1.01832000 1.01625194 0.00166577 1260 1515776400 2018.01.12 17:00 1.01769000 1.01746000 1.01655000 1.01772000 1.01636699 0.00165957 1067 1515778200 2018.01.12 17:30 1.01747000 1.01855000 1.01720000 1.01870000 1.01657490 0.00167974 1207 1515780000 2018.01.12 18:00 1.01854000 1.01705000 1.01695000 1.01886000 1.01662015 0.00159383 1564 1515781800 2018.01.12 18:30 1.01715000 1.01685000 1.01651000 1.01729000 1.01664204 0.00149453 1223 1515783600 2018.01.12 19:00 1.01684000 1.01694000 1.01604000 1.01752000 1.01667042 0.00137462 799 1515785400 2018.01.12 19:30 1.01693000 1.01733000 1.01653000 1.01744000 1.01673323 0.00118643 527 1515787200 2018.01.12 20:00 1.01730000 1.01663000 1.01631000 1.01733000 1.01672340 0.00094715 547 1515789000 2018.01.12 20:30 1.01664000 1.01625000 1.01569000 1.01681000 1.01667832 0.00093949 787 1515790800 2018.01.12 21:00 1.01615000 1.01573000 1.01558000 1.01665000 1.01658800 0.00086600 355 1515792600 2018.01.12 21:30 1.01568000 1.01540000 1.01539000 1.01611000 1.01647486 0.00096398 346 1515794400 2018.01.12 22:00 1.01535000 1.01569000 1.01483000 1.01588000 1.01640011 0.00101854 601 1515796200 2018.01.12 22:30 1.01565000 1.01574000 1.01508000 1.01609000 1.01633724 0.00105135 376 1515798000 2018.01.12 23:00 1.01575000 1.01591000 1.01425000 1.01593000 1.01629655 0.00103191 886 1515799800 2018.01.12 23:30 1.01588000 1.01495000 1.01490000 1.01611000 1.01616831 0.00112737 892 1515974400 2018.01.15 00:00 1.01335000 1.01435000 1.01325000 1.01469000 1.01599514 0.00124753 146 1515976200 2018.01.15 00:30 1.01435000 1.01458000 1.01431000 1.01480000 1.01586036 0.00126673 584 1515978000 2018.01.15 01:00 1.01431000 1.01446000 1.01385000 1.01535000 1.01572699 0.00126723 534 1515979800 2018.01.15 01:30 1.01446000 1.01485000 1.01446000 1.01492000 1.01564347 0.00131539 301 1515981600 2018.01.15 02:00 1.01491000 1.01535000 1.01485000 1.01544000 1.01561552 0.00124852 255 1515983400 2018.01.15 02:30 1.01530000 1.01566000 1.01450000 1.01574000 1.01561976 0.00116051 285 1515985200 2018.01.15 03:00 1.01568000 1.01587000 1.01535000 1.01641000 1.01564359 0.00108049 653 1515987000 2018.01.15 03:30 1.01588000 1.01644000 1.01583000 1.01654000 1.01571944 0.00087099 434 1515988800 2018.01.15 04:00 1.01649000 1.01580000 1.01551000 1.01665000 1.01572711 0.00081865 590 1515990600 2018.01.15 04:30 1.01575000 1.01645000 1.01574000 1.01663000 1.01579596 0.00079945 397 1515992400 2018.01.15 05:00 1.01645000 1.01601000 1.01576000 1.01655000 1.01581634 0.00076251 404 1515994200 2018.01.15 05:30 1.01595000 1.01605000 1.01579000 1.01610000 1.01583860 0.00069234 515 1515996000 2018.01.15 06:00 1.01604000 1.01607000 1.01591000 1.01655000 1.01586063 0.00068012 193 1515997800 2018.01.15 06:30 1.01605000 1.01600000 1.01565000 1.01668000 1.01587391 0.00068110 634 1515999600 2018.01.15 07:00 1.01603000 1.01680000 1.01603000 1.01705000 1.01596211 0.00074702 711 1516001400 2018.01.15 07:30 1.01680000 1.01665000 1.01665000 1.01705000 1.01602762 0.00077887 122 1516003200 2018.01.15 08:00 1.01674000 1.01741000 1.01665000 1.01756000 1.01615928 0.00088411 195 1516005000 2018.01.15 08:30 1.01736000 1.01685000 1.01685000 1.01773000 1.01622506 0.00091922 372 1516006800 2018.01.15 09:00 1.01689000 1.01614000 1.01612000 1.01758000 1.01621696 0.00091331 931 1516008600 2018.01.15 09:30 1.01619000 1.01631000 1.01600000 1.01689000 1.01622582 0.00087173 885 1516010400 2018.01.15 10:00 1.01633000 1.01740000 1.01611000 1.01746000 1.01633765 0.00083849 853 1516012200 2018.01.15 10:30 1.01745000 1.01645000 1.01635000 1.01789000 1.01634835 0.00074387 1040 1516014000 2018.01.15 11:00 1.01644000 1.01707000 1.01644000 1.01770000 1.01641708 0.00064421 1131 1516015800 2018.01.15 11:30 1.01702000 1.01758000 1.01681000 1.01780000 1.01652783 0.00060983 916 1516017600 2018.01.15 12:00 1.01763000 1.01816000 1.01723000 1.01853000 1.01668327 0.00067109 918 1516019400 2018.01.15 12:30 1.01817000 1.01812000 1.01704000 1.01831000 1.01682011 0.00072140 717 1516021200 2018.01.15 13:00 1.01820000 1.01671000 1.01663000 1.01820000 1.01680962 0.00068846 676 1516023000 2018.01.15 13:30 1.01670000 1.01685000 1.01637000 1.01745000 1.01681347 0.00068392 732 1516024800 2018.01.15 14:00 1.01684000 1.01635000 1.01581000 1.01750000 1.01676933 0.00065221 553 1516026600 2018.01.15 14:30 1.01628000 1.01688000 1.01576000 1.01718000 1.01677987 0.00064846 608 1516028400 2018.01.15 15:00 1.01687000 1.01679000 1.01592000 1.01699000 1.01678083 0.00062512 1107 1516030200 2018.01.15 15:30 1.01680000 1.01677000 1.01643000 1.01719000 1.01677980 0.00060354 1104 1516032000 2018.01.15 16:00 1.01683000 1.01520000 1.01518000 1.01709000 1.01662934 0.00070707 1054 1516033800 2018.01.15 16:30 1.01516000 1.01578000 1.01497000 1.01613000 1.01654845 0.00074333 976 1516035600 2018.01.15 17:00 1.01579000 1.01629000 1.01535000 1.01657000 1.01652384 0.00075174 1361 1516037400 2018.01.15 17:30 1.01630000 1.01648000 1.01597000 1.01670000 1.01651966 0.00075271 783 1516039200 2018.01.15 18:00 1.01649000 1.01675000 1.01613000 1.01679000 1.01654160 0.00072119 927 1516041000 2018.01.15 18:30 1.01676000 1.01740000 1.01653000 1.01741000 1.01662335 0.00072173 267 1516042800 2018.01.15 19:00 1.01743000 1.01663000 1.01591000 1.01750000 1.01662399 0.00071343 2200 1516044600 2018.01.15 19:30 1.01662000 1.01664000 1.01629000 1.01668000 1.01662551 0.00070957 857 1516046400 2018.01.15 20:00 1.01658000 1.01625000 1.01598000 1.01672000 1.01658975 0.00070091 493 1516048200 2018.01.15 20:30 1.01630000 1.01635000 1.01615000 1.01640000 1.01656691 0.00070790 80 1516050000 2018.01.15 21:00 1.01630000 1.01650000 1.01625000 1.01650000 1.01656054 0.00070052 78 1516051800 2018.01.15 21:30 1.01645000 1.01645000 1.01635000 1.01650000 1.01655001 0.00066464 63 1516053600 2018.01.15 22:00 1.01637000 1.01647000 1.01637000 1.01662000 1.01654239 0.00055948 101 1516055400 2018.01.15 22:30 1.01646000 1.01670000 1.01636000 1.01674000 1.01655740 0.00043699 216 1516057200 2018.01.15 23:00 1.01666000 1.01659000 1.01657000 1.01695000 1.01656051 0.00043609 90 1516059000 2018.01.15 23:30 1.01658000 1.01631000 1.01615000 1.01665000 1.01653665 0.00043105 87 1516060800 2018.01.16 00:00 1.01605000 1.01632000 1.01605000 1.01717000 1.01651602 0.00042941 109 1516062600 2018.01.16 00:30 1.01640000 1.01691000 1.01578000 1.01697000 1.01655354 0.00043556 139 1516064400 2018.01.16 01:00 1.01689000 1.01671000 1.01662000 1.01708000 1.01656844 0.00043670 164 1516066200 2018.01.16 01:30 1.01668000 1.01704000 1.01665000 1.01704000 1.01661335 0.00045715 158 1516068000 2018.01.16 02:00 1.01700000 1.01650000 1.01635000 1.01704000 1.01660256 0.00032951 246 1516069800 2018.01.16 02:30 1.01649000 1.01622000 1.01616000 1.01656000 1.01656612 0.00028535 215 1516071600 2018.01.16 03:00 1.01623000 1.01600000 1.01566000 1.01659000 1.01651221 0.00030982 391 1516073400 2018.01.16 03:30 1.01601000 1.01596000 1.01569000 1.01637000 1.01645961 0.00034110 374 1516075200 2018.01.16 04:00 1.01591000 1.01599000 1.01581000 1.01607000 1.01641489 0.00035847 338 1516077000 2018.01.16 04:30 1.01600000 1.01635000 1.01563000 1.01644000 1.01640871 0.00028389 930 1516078800 2018.01.16 05:00 1.01626000 1.01640000 1.01615000 1.01665000 1.01640788 0.00027963 320 1516080600 2018.01.16 05:30 1.01645000 1.01655000 1.01625000 1.01670000 1.01642141 0.00027592 419 1516082400 2018.01.16 06:00 1.01656000 1.01637000 1.01595000 1.01665000 1.01641652 0.00027377 335 1516084200 2018.01.16 06:30 1.01639000 1.01645000 1.01623000 1.01656000 1.01641971 0.00027322 796 1516086000 2018.01.16 07:00 1.01647000 1.01650000 1.01635000 1.01656000 1.01642735 0.00027277 242 1516087800 2018.01.16 07:30 1.01649000 1.01665000 1.01645000 1.01667000 1.01644856 0.00027634 100 1516089600 2018.01.16 08:00 1.01664000 1.01673000 1.01663000 1.01685000 1.01647536 0.00028333 121 1516091400 2018.01.16 08:30 1.01671000 1.01684000 1.01615000 1.01709000 1.01651009 0.00029328 194 1516093200 2018.01.16 09:00 1.01686000 1.01704000 1.01685000 1.01755000 1.01656056 0.00032265 652 1516095000 2018.01.16 09:30 1.01705000 1.01730000 1.01673000 1.01783000 1.01663098 0.00036871 1063 1516096800 2018.01.16 10:00 1.01735000 1.01790000 1.01720000 1.01838000 1.01675184 0.00047830 1273 1516098600 2018.01.16 10:30 1.01789000 1.01850000 1.01722000 1.01873000 1.01691833 0.00065216 977 1516100400 2018.01.16 11:00 1.01855000 1.01895000 1.01837000 1.01927000 1.01711182 0.00084149 1098 1516102200 2018.01.16 11:30 1.01892000 1.01897000 1.01871000 1.01960000 1.01728879 0.00099185 845 1516104000 2018.01.16 12:00 1.01899000 1.01941000 1.01858000 1.01951000 1.01749081 0.00114600 873 1516105800 2018.01.16 12:30 1.01936000 1.01937000 1.01876000 1.01987000 1.01766978 0.00124143 1325 1516107600 2018.01.16 13:00 1.01938000 1.01946000 1.01794000 1.01975000 1.01784028 0.00129936 961 1516109400 2018.01.16 13:30 1.01948000 1.01903000 1.01892000 1.01983000 1.01795359 0.00128983 615 1516111200 2018.01.16 14:00 1.01902000 1.01939000 1.01880000 1.01948000 1.01809039 0.00128839 414 1516113000 2018.01.16 14:30 1.01940000 1.01968000 1.01926000 1.01973000 1.01824178 0.00131268 465 1516114800 2018.01.16 15:00 1.01970000 1.01994000 1.01919000 1.01999000 1.01840351 0.00133620 669 1516116600 2018.01.16 15:30 1.01999000 1.02095000 1.01969000 1.02111000 1.01864604 0.00143553 814 1516118400 2018.01.16 16:00 1.02092000 1.02040000 1.02021000 1.02160000 1.01881308 0.00142873 1139 1516120200 2018.01.16 16:30 1.02038000 1.02071000 1.02027000 1.02095000 1.01899374 0.00142145 929 1516122000 2018.01.16 17:00 1.02074000 1.02110000 1.02065000 1.02138000 1.01919434 0.00141521 973 1516123800 2018.01.16 17:30 1.02109000 1.02026000 1.02025000 1.02178000 1.01929583 0.00132894 1519 1516125600 2018.01.16 18:00 1.02027000 1.02091000 1.02001000 1.02101000 1.01944956 0.00126010 1265 1516127400 2018.01.16 18:30 1.02089000 1.02156000 1.02078000 1.02168000 1.01965055 0.00121388 866 1516129200 2018.01.16 19:00 1.02155000 1.02181000 1.02092000 1.02197000 1.01985621 0.00116403 1005 1516131000 2018.01.16 19:30 1.02182000 1.02102000 1.02063000 1.02198000 1.01996705 0.00104111 777 1516132800 2018.01.16 20:00 1.02101000 1.02117000 1.02096000 1.02157000 1.02008162 0.00095840 284 1516134600 2018.01.16 20:30 1.02118000 1.02145000 1.02095000 1.02182000 1.02021194 0.00092366 678 1516136400 2018.01.16 21:00 1.02146000 1.02122000 1.02106000 1.02165000 1.02030795 0.00089401 421 1516138200 2018.01.16 21:30 1.02121000 1.02125000 1.02089000 1.02148000 1.02039767 0.00085259 343 1516140000 2018.01.16 22:00 1.02124000 1.02099000 1.02072000 1.02146000 1.02045408 0.00082334 423 1516141800 2018.01.16 22:30 1.02090000 1.02069000 1.02053000 1.02123000 1.02047655 0.00078335 391 1516143600 2018.01.16 23:00 1.02070000 1.02089000 1.02070000 1.02108000 1.02051592 0.00074352 225 1516145400 2018.01.16 23:30 1.02092000 1.02068000 1.02046000 1.02105000 1.02053155 0.00065956 262 1516147200 2018.01.17 00:00 1.01935000 1.02036000 1.01591000 1.02080000 1.02051521 0.00061812 172 1516149000 2018.01.17 00:30 1.02027000 1.02049000 1.01991000 1.02064000 1.02051281 0.00059080 191 1516150800 2018.01.17 01:00 1.02050000 1.02051000 1.01945000 1.02063000 1.02051254 0.00057694 200 1516152600 2018.01.17 01:30 1.02046000 1.02048000 1.02041000 1.02065000 1.02050944 0.00057073 117 1516154400 2018.01.17 02:00 1.02049000 1.01995000 1.01995000 1.02067000 1.02045616 0.00061853 230 1516156200 2018.01.17 02:30 1.01995000 1.02045000 1.01957000 1.02127000 1.02045558 0.00061631 1374 1516158000 2018.01.17 03:00 1.02045000 1.02055000 1.02005000 1.02129000 1.02046457 0.00059396 1155 1516159800 2018.01.17 03:30 1.02055000 1.02025000 1.01983000 1.02105000 1.02044413 0.00060705 1917 1516161600 2018.01.17 04:00 1.02015000 1.02113000 1.01995000 1.02132000 1.02050945 0.00057713 1305 1516163400 2018.01.17 04:30 1.02114000 1.02061000 1.02059000 1.02120000 1.02051903 0.00052247 167 1516165200 2018.01.17 05:00 1.02066000 1.02040000 1.01979000 1.02098000 1.02050769 0.00044181 1092 1516167000 2018.01.17 05:30 1.02035000 1.02064000 1.01985000 1.02070000 1.02052029 0.00042197 480 1516168800 2018.01.17 06:00 1.02059000 1.02050000 1.02037000 1.02082000 1.02051836 0.00039696 289 1516170600 2018.01.17 06:30 1.02040000 1.02045000 1.02025000 1.02091000 1.02051185 0.00034034 530 1516172400 2018.01.17 07:00 1.02050000 1.02040000 1.01975000 1.02067000 1.02050120 0.00030500 669 1516174200 2018.01.17 07:30 1.02038000 1.02025000 1.01995000 1.02045000 1.02047727 0.00026507 368 1516176000 2018.01.17 08:00 1.02035000 1.01954000 1.01931000 1.02035000 1.02038801 0.00032574 426 1516177800 2018.01.17 08:30 1.01955000 1.01989000 1.01922000 1.02066000 1.02034058 0.00034544 1055 1516179600 2018.01.17 09:00 1.01977000 1.02055000 1.01977000 1.02106000 1.02036053 0.00032295 759 1516181400 2018.01.17 09:30 1.02045000 1.02138000 1.02005000 1.02143000 1.02045762 0.00038124 992 1516183200 2018.01.17 10:00 1.02142000 1.02168000 1.02132000 1.02236000 1.02057404 0.00047128 1092 1516185000 2018.01.17 10:30 1.02169000 1.02228000 1.02166000 1.02277000 1.02073651 0.00062210 958 1516186800 2018.01.17 11:00 1.02227000 1.02210000 1.02177000 1.02286000 1.02086636 0.00071449 957 1516188600 2018.01.17 11:30 1.02208000 1.02202000 1.02178000 1.02268000 1.02097623 0.00077910 1028 1516190400 2018.01.17 12:00 1.02206000 1.02199000 1.02171000 1.02253000 1.02107278 0.00079928 914 1516192200 2018.01.17 12:30 1.02197000 1.02237000 1.02181000 1.02247000 1.02119633 0.00086570 490 1516194000 2018.01.17 13:00 1.02238000 1.02240000 1.02182000 1.02290000 1.02131096 0.00092176 1038 1516195800 2018.01.17 13:30 1.02247000 1.02189000 1.02181000 1.02256000 1.02136611 0.00091314 1167 1516197600 2018.01.17 14:00 1.02182000 1.02199000 1.02168000 1.02234000 1.02142553 0.00093689 577 1516199400 2018.01.17 14:30 1.02193000 1.02227000 1.02177000 1.02250000 1.02150595 0.00095653 944 1516201200 2018.01.17 15:00 1.02229000 1.02252000 1.02213000 1.02279000 1.02160253 0.00097138 1541 1516203000 2018.01.17 15:30 1.02251000 1.02256000 1.02223000 1.02314000 1.02169372 0.00098943 1604 1516204800 2018.01.17 16:00 1.02255000 1.02280000 1.02176000 1.02295000 1.02179908 0.00100340 1984 1516206600 2018.01.17 16:30 1.02281000 1.02121000 1.01925000 1.02313000 1.02174298 0.00095628 3204 1516208400 2018.01.17 17:00 1.02118000 1.02103000 1.02066000 1.02167000 1.02167507 0.00091641 2021 1516210200 2018.01.17 17:30 1.02104000 1.02126000 1.02070000 1.02215000 1.02163554 0.00086564 1648 1516212000 2018.01.17 18:00 1.02127000 1.02397000 1.02082000 1.02415000 1.02185787 0.00085472 2311 1516213800 2018.01.17 18:30 1.02395000 1.02233000 1.02189000 1.02397000 1.02190284 0.00073116 1400 1516215600 2018.01.17 19:00 1.02229000 1.02173000 1.02157000 1.02234000 1.02188638 0.00067155 398 1516217400 2018.01.17 19:30 1.02171000 1.02162000 1.02137000 1.02242000 1.02186101 0.00067324 559 1516219200 2018.01.17 20:00 1.02161000 1.02245000 1.02128000 1.02248000 1.02191710 0.00066397 490 1516221000 2018.01.17 20:30 1.02244000 1.02270000 1.02145000 1.02275000 1.02199166 0.00065892 394 1516222800 2018.01.17 21:00 1.02275000 1.02263000 1.02242000 1.02298000 1.02205246 0.00065872 579 1516224600 2018.01.17 21:30 1.02264000 1.02205000 1.02175000 1.02289000 1.02205222 0.00065873 516 1516226400 2018.01.17 22:00 1.02199000 1.02228000 1.02183000 1.02276000 1.02207392 0.00065594 579 1516228200 2018.01.17 22:30 1.02229000 1.02264000 1.02215000 1.02300000 1.02212783 0.00065531 433 1516230000 2018.01.17 23:00 1.02273000 1.02101000 1.02095000 1.02274000 1.02202137 0.00070966 736 1516231800 2018.01.17 23:30 1.02106000 1.02059000 1.02057000 1.02157000 1.02188505 0.00080019 590 1516233600 2018.01.18 00:00 1.01895000 1.02148000 1.01895000 1.02175000 1.02184647 0.00081405 102 1516235400 2018.01.18 00:30 1.02140000 1.02105000 1.02081000 1.02144000 1.02177062 0.00084486 344 1516237200 2018.01.18 01:00 1.02105000 1.02080000 1.02080000 1.02133000 1.02167818 0.00087581 344 1516239000 2018.01.18 01:30 1.02078000 1.02081000 1.02054000 1.02083000 1.02159549 0.00089245 143 1516240800 2018.01.18 02:00 1.02077000 1.02089000 1.02075000 1.02115000 1.02152830 0.00087802 205 1516242600 2018.01.18 02:30 1.02092000 1.02115000 1.02081000 1.02124000 1.02149228 0.00088791 292 1516244400 2018.01.18 03:00 1.02110000 1.02115000 1.02105000 1.02158000 1.02145968 0.00089447 128 1516246200 2018.01.18 03:30 1.02105000 1.02115000 1.02105000 1.02122000 1.02143018 0.00090517 38 1516248000 2018.01.18 04:00 1.02105000 1.02105000 1.02105000 1.02120000 1.02139398 0.00071837 56 1516249800 2018.01.18 04:30 1.02115000 1.02105000 1.02105000 1.02115000 1.02136122 0.00069792 96 1516251600 2018.01.18 05:00 1.02115000 1.02105000 1.02095000 1.02115000 1.02133158 0.00070218 51 1516253400 2018.01.18 05:30 1.02104000 1.02141000 1.02095000 1.02145000 1.02133905 0.00069800 128 1516255200 2018.01.18 06:00 1.02142000 1.02145000 1.02136000 1.02165000 1.02134961 0.00065155 218 1516257000 2018.01.18 06:30 1.02154000 1.02131000 1.02130000 1.02154000 1.02134584 0.00057744 75 1516258800 2018.01.18 07:00 1.02130000 1.02115000 1.02110000 1.02130000 1.02132719 0.00050064 53 1516260600 2018.01.18 07:30 1.02114000 1.02125000 1.02105000 1.02135000 1.02131984 0.00047279 31 1516262400 2018.01.18 08:00 1.02115000 1.02147000 1.02105000 1.02153000 1.02133414 0.00042700 64 1516264200 2018.01.18 08:30 1.02152000 1.02173000 1.02125000 1.02196000 1.02137184 0.00034670 416 1516266000 2018.01.18 09:00 1.02171000 1.02151000 1.02113000 1.02215000 1.02138500 0.00034636 1091 1516267800 2018.01.18 09:30 1.02150000 1.02033000 1.02026000 1.02155000 1.02128452 0.00033060 1374 1516269600 2018.01.18 10:00 1.02029000 1.02085000 1.02009000 1.02128000 1.02124314 0.00032526 1134 1516271400 2018.01.18 10:30 1.02078000 1.02062000 1.02025000 1.02137000 1.02118379 0.00033308 962 1516273200 2018.01.18 11:00 1.02063000 1.02102000 1.02019000 1.02128000 1.02116819 0.00032120 795 1516275000 2018.01.18 11:30 1.02101000 1.02165000 1.02080000 1.02169000 1.02121408 0.00033322 744 1516276800 2018.01.18 12:00 1.02166000 1.02200000 1.02126000 1.02235000 1.02128893 0.00037651 741 1516278600 2018.01.18 12:30 1.02198000 1.02246000 1.02193000 1.02275000 1.02140046 0.00047236 1013 1516280400 2018.01.18 13:00 1.02244000 1.02276000 1.02212000 1.02317000 1.02152994 0.00058202 1048 1516282200 2018.01.18 13:30 1.02277000 1.02347000 1.02261000 1.02362000 1.02171471 0.00075664 875 1516284000 2018.01.18 14:00 1.02345000 1.02356000 1.02279000 1.02377000 1.02189045 0.00088888 795 1516285800 2018.01.18 14:30 1.02357000 1.02359000 1.02318000 1.02402000 1.02205231 0.00098828 1073 1516287600 2018.01.18 15:00 1.02357000 1.02374000 1.02324000 1.02406000 1.02221304 0.00107446 982 1516289400 2018.01.18 15:30 1.02374000 1.02392000 1.02328000 1.02398000 1.02237561 0.00116884 1007 1516291200 2018.01.18 16:00 1.02398000 1.02432000 1.02359000 1.02439000 1.02256079 0.00127891 888 1516293000 2018.01.18 16:30 1.02431000 1.02398000 1.02361000 1.02451000 1.02269595 0.00132485 1344 1516294800 2018.01.18 17:00 1.02395000 1.02436000 1.02359000 1.02478000 1.02285443 0.00137250 1500 1516296600 2018.01.18 17:30 1.02437000 1.02395000 1.02358000 1.02525000 1.02295877 0.00137348 1913 1516298400 2018.01.18 18:00 1.02397000 1.02412000 1.02358000 1.02429000 1.02306937 0.00138318 1582 1516300200 2018.01.18 18:30 1.02413000 1.02355000 1.02339000 1.02470000 1.02311514 0.00136488 844 1516302000 2018.01.18 19:00 1.02361000 1.02333000 1.02321000 1.02422000 1.02313560 0.00132154 717 1516303800 2018.01.18 19:30 1.02327000 1.02253000 1.02239000 1.02362000 1.02307793 0.00116518 568 1516305600 2018.01.18 20:00 1.02251000 1.02243000 1.02239000 1.02266000 1.02301622 0.00106444 203 1516307400 2018.01.18 20:30 1.02245000 1.02225000 1.02221000 1.02253000 1.02294325 0.00094872 304 1516309200 2018.01.18 21:00 1.02218000 1.02229000 1.02218000 1.02239000 1.02288103 0.00087972 158 1516311000 2018.01.18 21:30 1.02224000 1.02244000 1.02208000 1.02245000 1.02283903 0.00086071 285 1516312800 2018.01.18 22:00 1.02240000 1.02205000 1.02151000 1.02248000 1.02276388 0.00089717 413 1516314600 2018.01.18 22:30 1.02197000 1.02190000 1.02180000 1.02223000 1.02268161 0.00095947 241 1516316400 2018.01.18 23:00 1.02185000 1.02146000 1.02136000 1.02185000 1.02256527 0.00105840 191 1516318200 2018.01.18 23:30 1.02148000 1.02123000 1.02121000 1.02163000 1.02243810 0.00114363 236 1516320000 2018.01.19 00:00 1.02085000 1.02199000 1.02085000 1.02217000 1.02239542 0.00114121 123 1516321800 2018.01.19 00:30 1.02185000 1.02161000 1.02132000 1.02208000 1.02232062 0.00115707 206 1516323600 2018.01.19 01:00 1.02156000 1.02142000 1.02126000 1.02187000 1.02223485 0.00116652 427 1516325400 2018.01.19 01:30 1.02140000 1.02135000 1.02114000 1.02170000 1.02215058 0.00115382 292 1516327200 2018.01.19 02:00 1.02145000 1.02085000 1.02084000 1.02180000 1.02202671 0.00112747 231 1516329000 2018.01.19 02:30 1.02085000 1.02211000 1.02083000 1.02211000 1.02203464 0.00103707 265 1516330800 2018.01.19 03:00 1.02212000 1.02185000 1.02135000 1.02212000 1.02201706 0.00090235 296 1516332600 2018.01.19 03:30 1.02181000 1.02185000 1.02180000 1.02195000 1.02200115 0.00079541 41 1516334400 2018.01.19 04:00 1.02186000 1.02185000 1.02184000 1.02195000 1.02198675 0.00064032 166 1516336200 2018.01.19 04:30 1.02186000 1.02135000 1.02134000 1.02215000 1.02192611 0.00054963 343 1516338000 2018.01.19 05:00 1.02141000 1.02131000 1.02105000 1.02167000 1.02186743 0.00046030 441 1516339800 2018.01.19 05:30 1.02132000 1.02145000 1.02123000 1.02166000 1.02182768 0.00043708 185 1516341600 2018.01.19 06:00 1.02149000 1.02131000 1.02130000 1.02149000 1.02177837 0.00041922 202 1516343400 2018.01.19 06:30 1.02132000 1.02144000 1.02131000 1.02144000 1.02174615 0.00040432 112 1516345200 2018.01.19 07:00 1.02142000 1.02134000 1.02125000 1.02146000 1.02170747 0.00038437 105 1516347000 2018.01.19 07:30 1.02133000 1.02134000 1.02133000 1.02173000 1.02167247 0.00034362 111 1516348800 2018.01.19 08:00 1.02133000 1.02160000 1.02133000 1.02196000 1.02166557 0.00033060 632 1516350600 2018.01.19 08:30 1.02159000 1.02206000 1.02150000 1.02225000 1.02170313 0.00035396 444 1516352400 2018.01.19 09:00 1.02210000 1.02118000 1.02100000 1.02249000 1.02165331 0.00034741 1274 1516354200 2018.01.19 09:30 1.02122000 1.02145000 1.02112000 1.02195000 1.02163395 0.00033108 1401 1516356000 2018.01.19 10:00 1.02154000 1.02136000 1.02080000 1.02218000 1.02160786 0.00031770 1154 1516357800 2018.01.19 10:30 1.02139000 1.02270000 1.02138000 1.02291000 1.02171187 0.00042621 764 1516359600 2018.01.19 11:00 1.02264000 1.02235000 1.02183000 1.02312000 1.02177265 0.00046308 883 1516361400 2018.01.19 11:30 1.02234000 1.02103000 1.02052000 1.02235000 1.02170192 0.00046055 2434 1516363200 2018.01.19 12:00 1.02108000 1.02164000 1.02081000 1.02183000 1.02169602 0.00041855 1160 1516365000 2018.01.19 12:30 1.02166000 1.02234000 1.02110000 1.02259000 1.02175735 0.00044495 1099 1516366800 2018.01.19 13:00 1.02233000 1.02168000 1.02153000 1.02233000 1.02174999 0.00044278 1256 1516368600 2018.01.19 13:30 1.02163000 1.02243000 1.02142000 1.02252000 1.02181475 0.00048421 1381 1516370400 2018.01.19 14:00 1.02244000 1.02138000 1.02094000 1.02260000 1.02177334 0.00048046 1116 1516372200 2018.01.19 14:30 1.02139000 1.02072000 1.01995000 1.02142000 1.02167303 0.00050373 2020 1516374000 2018.01.19 15:00 1.02073000 1.02144000 1.02053000 1.02213000 1.02165083 0.00049765 3605 1516375800 2018.01.19 15:30 1.02145000 1.02056000 1.02002000 1.02155000 1.02154694 0.00054645 3262 1516377600 2018.01.19 16:00 1.02058000 1.02170000 1.02007000 1.02178000 1.02156152 0.00054408 1494 1516379400 2018.01.19 16:30 1.02169000 1.02215000 1.02163000 1.02241000 1.02161757 0.00055579 668 1516381200 2018.01.19 17:00 1.02205000 1.02273000 1.02193000 1.02277000 1.02172351 0.00060198 1003 1516383000 2018.01.19 17:30 1.02275000 1.02296000 1.02223000 1.02352000 1.02184127 0.00065855 1756 1516384800 2018.01.19 18:00 1.02297000 1.02236000 1.02222000 1.02328000 1.02189068 0.00067056 1838 1516386600 2018.01.19 18:30 1.02245000 1.02295000 1.02245000 1.02348000 1.02199156 0.00072222 1048 1516388400 2018.01.19 19:00 1.02292000 1.02292000 1.02274000 1.02315000 1.02207999 0.00074045 365 1516390200 2018.01.19 19:30 1.02287000 1.02237000 1.02235000 1.02292000 1.02210761 0.00073379 157 1516392000 2018.01.19 20:00 1.02240000 1.02216000 1.02210000 1.02252000 1.02211260 0.00071516 550 1516393800 2018.01.19 20:30 1.02217000 1.02235000 1.02197000 1.02260000 1.02213521 0.00070861 1018 1516395600 2018.01.19 21:00 1.02240000 1.02251000 1.02208000 1.02257000 1.02217090 0.00071862 531 1516397400 2018.01.19 21:30 1.02253000 1.02266000 1.02247000 1.02282000 1.02221748 0.00068704 299 1516399200 2018.01.19 22:00 1.02267000 1.02244000 1.02224000 1.02274000 1.02223867 0.00067936 434 1516401000 2018.01.19 22:30 1.02243000 1.02222000 1.02212000 1.02259000 1.02223690 0.00067873 334 1516402800 2018.01.19 23:00 1.02220000 1.02199000 1.02185000 1.02277000 1.02221338 0.00066684 3088 1516404600 2018.01.19 23:30 1.02200000 1.02171000 1.02156000 1.02295000 1.02216544 0.00066916 2140 1516579200 2018.01.22 00:00 1.02035000 1.02135000 1.02035000 1.02155000 1.02208778 0.00066931 212 1516581000 2018.01.22 00:30 1.02124000 1.02165000 1.02124000 1.02185000 1.02204609 0.00060967 161 1516582800 2018.01.22 01:00 1.02175000 1.02195000 1.02141000 1.02205000 1.02203694 0.00059700 188 1516584600 2018.01.22 01:30 1.02195000 1.02193000 1.02175000 1.02199000 1.02202675 0.00050241 82 1516586400 2018.01.22 02:00 1.02200000 1.02205000 1.02190000 1.02206000 1.02202897 0.00049602 12 1516588200 2018.01.22 02:30 1.02214000 1.02164000 1.02135000 1.02228000 1.02199192 0.00051985 445 1516590000 2018.01.22 03:00 1.02163000 1.02206000 1.02161000 1.02210000 1.02199840 0.00049034 461 1516591800 2018.01.22 03:30 1.02203000 1.02179000 1.02126000 1.02209000 1.02197856 0.00045045 570 1516593600 2018.01.22 04:00 1.02178000 1.02185000 1.02165000 1.02211000 1.02196631 0.00044749 208 1516595400 2018.01.22 04:30 1.02186000 1.02195000 1.02175000 1.02195000 1.02196476 0.00039017 26 1516597200 2018.01.22 05:00 1.02194000 1.02175000 1.02175000 1.02195000 1.02194431 0.00033399 42 1516599000 2018.01.22 05:30 1.02176000 1.02185000 1.02175000 1.02185000 1.02193532 0.00032232 26 1516600800 2018.01.22 06:00 1.02192000 1.02185000 1.02177000 1.02195000 1.02192720 0.00032012 47 1516602600 2018.01.22 06:30 1.02186000 1.02185000 1.02175000 1.02195000 1.02191985 0.00030703 28 1516604400 2018.01.22 07:00 1.02184000 1.02185000 1.02181000 1.02205000 1.02191319 0.00027773 65 1516606200 2018.01.22 07:30 1.02180000 1.02187000 1.02180000 1.02195000 1.02190908 0.00022155 107 1516608000 2018.01.22 08:00 1.02186000 1.02195000 1.02175000 1.02196000 1.02191298 0.00018844 118 1516609800 2018.01.22 08:30 1.02196000 1.02358000 1.02195000 1.02374000 1.02207174 0.00043773 563 1516611600 2018.01.22 09:00 1.02368000 1.02330000 1.02305000 1.02444000 1.02218872 0.00054749 1028 1516613400 2018.01.22 09:30 1.02329000 1.02345000 1.02306000 1.02381000 1.02230884 0.00063980 829 1516615200 2018.01.22 10:00 1.02343000 1.02350000 1.02310000 1.02396000 1.02242228 0.00068965 1006 1516617000 2018.01.22 10:30 1.02349000 1.02362000 1.02301000 1.02398000 1.02253635 0.00075003 943 1516618800 2018.01.22 11:00 1.02359000 1.02376000 1.02312000 1.02410000 1.02265289 0.00081975 1131 1516620600 2018.01.22 11:30 1.02375000 1.02378000 1.02295000 1.02387000 1.02276023 0.00087249 594 1516622400 2018.01.22 12:00 1.02379000 1.02242000 1.02223000 1.02392000 1.02272783 0.00085142 812 1516624200 2018.01.22 12:30 1.02243000 1.02168000 1.02132000 1.02281000 1.02262804 0.00082598 1088 1516626000 2018.01.22 13:00 1.02167000 1.02037000 1.02013000 1.02169000 1.02241299 0.00093255 709 1516627800 2018.01.22 13:30 1.02040000 1.02005000 1.01993000 1.02098000 1.02218794 0.00106561 720 1516629600 2018.01.22 14:00 1.02007000 1.02085000 1.02007000 1.02091000 1.02206052 0.00112024 624 1516631400 2018.01.22 14:30 1.02088000 1.02186000 1.02066000 1.02192000 1.02204142 0.00112441 638 1516633200 2018.01.22 15:00 1.02185000 1.02176000 1.02134000 1.02221000 1.02201462 0.00112980 1296 1516635000 2018.01.22 15:30 1.02177000 1.02171000 1.02126000 1.02206000 1.02198561 0.00113772 1117 1516636800 2018.01.22 16:00 1.02174000 1.02129000 1.02123000 1.02230000 1.02191936 0.00116352 673 1516638600 2018.01.22 16:30 1.02130000 1.02052000 1.02019000 1.02162000 1.02178609 0.00123813 1114 1516640400 2018.01.22 17:00 1.02055000 1.02060000 1.01999000 1.02087000 1.02167313 0.00129841 870 1516642200 2018.01.22 17:30 1.02059000 1.02125000 1.02058000 1.02158000 1.02163283 0.00131381 982 1516644000 2018.01.22 18:00 1.02126000 1.02087000 1.02070000 1.02149000 1.02156018 0.00134550 1099 1516645800 2018.01.22 18:30 1.02085000 1.02098000 1.02071000 1.02128000 1.02150492 0.00128908 462 1516647600 2018.01.22 19:00 1.02095000 1.02047000 1.02013000 1.02097000 1.02140636 0.00126891 580 1516649400 2018.01.22 19:30 1.02048000 1.02019000 1.02015000 1.02060000 1.02129052 0.00123617 257 1516651200 2018.01.22 20:00 1.02014000 1.02055000 1.01998000 1.02055000 1.02121999 0.00115583 286 1516653000 2018.01.22 20:30 1.02060000 1.02060000 1.02049000 1.02087000 1.02116094 0.00103803 127 1516654800 2018.01.22 21:00 1.02059000 1.02036000 1.01999000 1.02073000 1.02108466 0.00087725 319 1516656600 2018.01.22 21:30 1.02035000 1.02052000 1.02012000 1.02082000 1.02103089 0.00064042 332 1516658400 2018.01.22 22:00 1.02057000 1.02089000 1.02027000 1.02098000 1.02101747 0.00055720 216 1516660200 2018.01.22 22:30 1.02090000 1.02090000 1.02058000 1.02098000 1.02100628 0.00053398 179 1516662000 2018.01.22 23:00 1.02094000 1.02079000 1.02066000 1.02101000 1.02098568 0.00051112 131 1516663800 2018.01.22 23:30 1.02076000 1.02038000 1.02031000 1.02081000 1.02092800 0.00047481 86 1516665600 2018.01.23 00:00 1.02025000 1.02080000 1.01799000 1.02102000 1.02091581 0.00047387 82 1516667400 2018.01.23 00:30 1.02075000 1.02089000 1.02074000 1.02109000 1.02091335 0.00042371 144 1516669200 2018.01.23 01:00 1.02087000 1.02105000 1.02087000 1.02131000 1.02092636 0.00038503 250 1516671000 2018.01.23 01:30 1.02105000 1.02110000 1.02102000 1.02121000 1.02094290 0.00035378 130 1516672800 2018.01.23 02:00 1.02115000 1.02093000 1.02075000 1.02126000 1.02094167 0.00034442 141 1516674600 2018.01.23 02:30 1.02091000 1.02025000 1.02015000 1.02097000 1.02087580 0.00032954 330 1516676400 2018.01.23 03:00 1.02020000 1.02027000 1.02016000 1.02064000 1.02081810 0.00032621 197 1516678200 2018.01.23 03:30 1.02026000 1.02054000 1.02021000 1.02084000 1.02079162 0.00030599 189 1516680000 2018.01.23 04:00 1.02055000 1.02081000 1.02053000 1.02097000 1.02079337 0.00030625 370 1516681800 2018.01.23 04:30 1.02080000 1.02027000 1.02026000 1.02080000 1.02074352 0.00030289 247 1516683600 2018.01.23 05:00 1.02019000 1.02060000 1.02019000 1.02099000 1.02072985 0.00029366 390 1516685400 2018.01.23 05:30 1.02055000 1.02043000 1.02035000 1.02070000 1.02070130 0.00026873 115 1516687200 2018.01.23 06:00 1.02044000 1.02067000 1.02040000 1.02078000 1.02069832 0.00026615 122 1516689000 2018.01.23 06:30 1.02068000 1.02075000 1.02065000 1.02086000 1.02070324 0.00026625 51 1516690800 2018.01.23 07:00 1.02085000 1.02075000 1.02075000 1.02085000 1.02070769 0.00025562 4 1516692600 2018.01.23 07:30 1.02065000 1.02047000 1.02015000 1.02090000 1.02068505 0.00025598 98 1516694400 2018.01.23 08:00 1.02045000 1.02085000 1.02033000 1.02094000 1.02070076 0.00025563 98 1516696200 2018.01.23 08:30 1.02075000 1.02037000 1.02037000 1.02101000 1.02066926 0.00025794 155 1516698000 2018.01.23 09:00 1.02034000 1.02051000 1.02006000 1.02102000 1.02065409 0.00025739 758 1516699800 2018.01.23 09:30 1.02045000 1.02043000 1.02034000 1.02125000 1.02063275 0.00025442 523 1516701600 2018.01.23 10:00 1.02044000 1.02077000 1.02003000 1.02107000 1.02064582 0.00025372 1046 1516703400 2018.01.23 10:30 1.02078000 1.02038000 1.02032000 1.02129000 1.02062051 0.00025249 1099 1516705200 2018.01.23 11:00 1.02037000 1.02062000 1.02024000 1.02092000 1.02062046 0.00023350 554 1516707000 2018.01.23 11:30 1.02064000 1.02009000 1.01978000 1.02064000 1.02056994 0.00022653 700 1516708800 2018.01.23 12:00 1.02006000 1.02017000 1.01991000 1.02055000 1.02053185 0.00022126 863 1516710600 2018.01.23 12:30 1.02018000 1.02061000 1.02017000 1.02076000 1.02053929 0.00021342 383 1516712400 2018.01.23 13:00 1.02060000 1.02019000 1.01992000 1.02075000 1.02050603 0.00021782 803 1516714200 2018.01.23 13:30 1.02020000 1.02060000 1.02001000 1.02076000 1.02051498 0.00021844 738 1516716000 2018.01.23 14:00 1.02061000 1.02079000 1.02043000 1.02106000 1.02054117 0.00021858 551 1516717800 2018.01.23 14:30 1.02078000 1.02174000 1.02050000 1.02192000 1.02065534 0.00034345 789 1516719600 2018.01.23 15:00 1.02173000 1.02186000 1.02095000 1.02198000 1.02077007 0.00045187 1261 1516721400 2018.01.23 15:30 1.02184000 1.02190000 1.02142000 1.02245000 1.02087768 0.00053226 1576 1516723200 2018.01.23 16:00 1.02191000 1.02246000 1.02176000 1.02252000 1.02102838 0.00066917 741 1516725000 2018.01.23 16:30 1.02247000 1.02295000 1.02223000 1.02317000 1.02121139 0.00083647 1410 1516726800 2018.01.23 17:00 1.02297000 1.02363000 1.02275000 1.02374000 1.02144174 0.00104879 1485 1516728600 2018.01.23 17:30 1.02364000 1.02442000 1.02342000 1.02512000 1.02172538 0.00129454 1543 1516730400 2018.01.23 18:00 1.02443000 1.02348000 1.02325000 1.02445000 1.02189249 0.00138875 1102 1516732200 2018.01.23 18:30 1.02350000 1.02322000 1.02296000 1.02376000 1.02201892 0.00141623 775 1516734000 2018.01.23 19:00 1.02321000 1.02277000 1.02219000 1.02341000 1.02209045 0.00140619 527 1516735800 2018.01.23 19:30 1.02278000 1.02257000 1.02254000 1.02290000 1.02213612 0.00137230 200 1516737600 2018.01.23 20:00 1.02258000 1.02298000 1.02240000 1.02304000 1.02221649 0.00136912 193 1516739400 2018.01.23 20:30 1.02297000 1.02326000 1.02275000 1.02327000 1.02231587 0.00134541 143 1516741200 2018.01.23 21:00 1.02333000 1.02261000 1.02237000 1.02344000 1.02234388 0.00129719 281 1516743000 2018.01.23 21:30 1.02262000 1.02242000 1.02239000 1.02275000 1.02235113 0.00119610 230 1516744800 2018.01.23 22:00 1.02255000 1.02306000 1.02252000 1.02309000 1.02241864 0.00110414 128 1516746600 2018.01.23 22:30 1.02301000 1.02330000 1.02275000 1.02342000 1.02250258 0.00104213 227 1516748400 2018.01.23 23:00 1.02331000 1.02338000 1.02301000 1.02338000 1.02258615 0.00091440 109 1516750200 2018.01.23 23:30 1.02339000 1.02320000 1.02301000 1.02339000 1.02264461 0.00079758 104 1516752000 2018.01.24 00:00 1.02245000 1.02309000 1.01566000 1.02359000 1.02268703 0.00067301 61 1516753800 2018.01.24 00:30 1.02315000 1.02302000 1.02293000 1.02350000 1.02271874 0.00062938 137 1516755600 2018.01.24 01:00 1.02298000 1.02320000 1.02235000 1.02321000 1.02276457 0.00058561 233 1516757400 2018.01.24 01:30 1.02314000 1.02280000 1.02246000 1.02334000 1.02276795 0.00055085 278 1516759200 2018.01.24 02:00 1.02282000 1.02306000 1.02255000 1.02311000 1.02279576 0.00053300 223 1516761000 2018.01.24 02:30 1.02308000 1.02315000 1.02302000 1.02325000 1.02282950 0.00051739 75 1516762800 2018.01.24 03:00 1.02305000 1.02305000 1.02299000 1.02305000 1.02285050 0.00047653 3 1516764600 2018.01.24 03:30 1.02303000 1.02339000 1.02295000 1.02358000 1.02290188 0.00031710 176 1516766400 2018.01.24 04:00 1.02338000 1.02338000 1.02327000 1.02347000 1.02294742 0.00029029 256 1516768200 2018.01.24 04:30 1.02337000 1.02344000 1.02322000 1.02369000 1.02299433 0.00029094 544 1516770000 2018.01.24 05:00 1.02343000 1.02338000 1.02330000 1.02355000 1.02303106 0.00029002 181 1516771800 2018.01.24 05:30 1.02337000 1.02348000 1.02334000 1.02362000 1.02307381 0.00027697 185 1516773600 2018.01.24 06:00 1.02347000 1.02343000 1.02299000 1.02395000 1.02310774 0.00027975 548 1516775400 2018.01.24 06:30 1.02348000 1.02328000 1.02325000 1.02354000 1.02312414 0.00027797 154 1516777200 2018.01.24 07:00 1.02329000 1.02334000 1.02328000 1.02357000 1.02314470 0.00025297 282 1516779000 2018.01.24 07:30 1.02335000 1.02313000 1.02295000 1.02342000 1.02314330 0.00019488 603 1516780800 2018.01.24 08:00 1.02305000 1.02335000 1.02305000 1.02345000 1.02316299 0.00019040 50 1516782600 2018.01.24 08:30 1.02334000 1.02303000 1.02303000 1.02345000 1.02315032 0.00019501 126 1516784400 2018.01.24 09:00 1.02293000 1.02308000 1.02255000 1.02355000 1.02314362 0.00019115 698 1516786200 2018.01.24 09:30 1.02303000 1.02286000 1.02265000 1.02327000 1.02311661 0.00020979 930 1516788000 2018.01.24 10:00 1.02287000 1.02347000 1.02241000 1.02348000 1.02315027 0.00021134 744 1516789800 2018.01.24 10:30 1.02348000 1.02377000 1.02345000 1.02430000 1.02320929 0.00023306 931 1516791600 2018.01.24 11:00 1.02372000 1.02052000 1.02040000 1.02378000 1.02295317 0.00065995 1395 1516793400 2018.01.24 11:30 1.02057000 1.02090000 1.02042000 1.02171000 1.02275763 0.00084337 1382 1516795200 2018.01.24 12:00 1.02093000 1.02014000 1.01992000 1.02095000 1.02250833 0.00108245 849 1516797000 2018.01.24 12:30 1.02015000 1.02040000 1.01987000 1.02186000 1.02230754 0.00122765 1019 1516798800 2018.01.24 13:00 1.02035000 1.01953000 1.01910000 1.02084000 1.02204301 0.00143927 1725 1516800600 2018.01.24 13:30 1.01954000 1.02030000 1.01951000 1.02038000 1.02187701 0.00151071 779 1516802400 2018.01.24 14:00 1.02031000 1.02023000 1.02000000 1.02054000 1.02172015 0.00156444 1240 1516804200 2018.01.24 14:30 1.02022000 1.02120000 1.02012000 1.02143000 1.02167061 0.00153534 783 1516806000 2018.01.24 15:00 1.02121000 1.02151000 1.02072000 1.02177000 1.02165532 0.00149138 1339 1516807800 2018.01.24 15:30 1.02150000 1.02090000 1.02065000 1.02175000 1.02158338 0.00145921 1306 1516809600 2018.01.24 16:00 1.02089000 1.02161000 1.02070000 1.02161000 1.02158592 0.00139915 909 1516811400 2018.01.24 16:30 1.02160000 1.02256000 1.02148000 1.02278000 1.02167869 0.00135352 1306 1516813200 2018.01.24 17:00 1.02255000 1.02222000 1.02195000 1.02260000 1.02173024 0.00130594 1176 1516815000 2018.01.24 17:30 1.02230000 1.02225000 1.02195000 1.02288000 1.02177974 0.00127566 1743 1516816800 2018.01.24 18:00 1.02226000 1.02241000 1.02204000 1.02307000 1.02183977 0.00124246 1638 1516818600 2018.01.24 18:30 1.02242000 1.02192000 1.02165000 1.02265000 1.02184741 0.00121536 917 1516820400 2018.01.24 19:00 1.02194000 1.02235000 1.02157000 1.02249000 1.02189527 0.00120178 374 1516822200 2018.01.24 19:30 1.02236000 1.02220000 1.02218000 1.02310000 1.02192429 0.00119375 433 1516824000 2018.01.24 20:00 1.02214000 1.02215000 1.02190000 1.02275000 1.02194579 0.00115275 488 1516825800 2018.01.24 20:30 1.02214000 1.02216000 1.02191000 1.02235000 1.02196619 0.00109020 931 1516827600 2018.01.24 21:00 1.02215000 1.02315000 1.02212000 1.02315000 1.02207893 0.00112732 408 1516829400 2018.01.24 21:30 1.02312000 1.02334000 1.02300000 1.02352000 1.02219904 0.00118489 289 1516831200 2018.01.24 22:00 1.02339000 1.02279000 1.02279000 1.02347000 1.02225532 0.00112345 125 1516833000 2018.01.24 22:30 1.02277000 1.02315000 1.02269000 1.02317000 1.02234053 0.00109474 304 1516834800 2018.01.24 23:00 1.02316000 1.02324000 1.02294000 1.02328000 1.02242619 0.00094636 173 1516836600 2018.01.24 23:30 1.02325000 1.02226000 1.02096000 1.02325000 1.02241036 0.00081449 441 1516838400 2018.01.25 00:00 1.02095000 1.02257000 1.02085000 1.02264000 1.02242557 0.00065624 145 1516840200 2018.01.25 00:30 1.02251000 1.02226000 1.02201000 1.02254000 1.02240980 0.00059564 257 1516842000 2018.01.25 01:00 1.02227000 1.02280000 1.02197000 1.02293000 1.02244696 0.00056829 401 1516843800 2018.01.25 01:30 1.02278000 1.02145000 1.02145000 1.02287000 1.02235201 0.00051094 735 1516845600 2018.01.25 02:00 1.02148000 1.02164000 1.02132000 1.02225000 1.02228420 0.00052525 1067 1516847400 2018.01.25 02:30 1.02163000 1.02203000 1.02162000 1.02223000 1.02225999 0.00053135 503 1516849200 2018.01.25 03:00 1.02204000 1.02197000 1.02163000 1.02205000 1.02223237 0.00054333 80 1516851000 2018.01.25 03:30 1.02198000 1.02185000 1.02166000 1.02215000 1.02219596 0.00056116 143 1516852800 2018.01.25 04:00 1.02183000 1.02192000 1.02155000 1.02223000 1.02216968 0.00057073 220 1516854600 2018.01.25 04:30 1.02191000 1.02135000 1.02125000 1.02215000 1.02209161 0.00062255 257 1516856400 2018.01.25 05:00 1.02125000 1.02105000 1.02062000 1.02165000 1.02199241 0.00069500 690 1516858200 2018.01.25 05:30 1.02110000 1.02096000 1.02070000 1.02150000 1.02189409 0.00076520 971 1516860000 2018.01.25 06:00 1.02097000 1.02126000 1.02074000 1.02128000 1.02183370 0.00079883 432 1516861800 2018.01.25 06:30 1.02128000 1.02175000 1.02127000 1.02235000 1.02182572 0.00079881 456 1516863600 2018.01.25 07:00 1.02185000 1.02145000 1.02145000 1.02195000 1.02178994 0.00075836 57 1516865400 2018.01.25 07:30 1.02155000 1.02205000 1.02155000 1.02229000 1.02181471 0.00067012 48 1516867200 2018.01.25 08:00 1.02206000 1.02215000 1.02195000 1.02240000 1.02184664 0.00063166 61 1516869000 2018.01.25 08:30 1.02206000 1.02250000 1.02205000 1.02266000 1.02190887 0.00057399 119 1516870800 2018.01.25 09:00 1.02235000 1.02241000 1.02112000 1.02315000 1.02195659 0.00050801 3620 1516872600 2018.01.25 09:30 1.02235000 1.02213000 1.02193000 1.02268000 1.02197311 0.00050780 1306 1516874400 2018.01.25 10:00 1.02210000 1.02287000 1.02175000 1.02333000 1.02205853 0.00054894 1105 1516876200 2018.01.25 10:30 1.02282000 1.02251000 1.02233000 1.02382000 1.02210152 0.00056969 988 1516878000 2018.01.25 11:00 1.02247000 1.02288000 1.02188000 1.02369000 1.02217566 0.00060374 1428 1516879800 2018.01.25 11:30 1.02289000 1.02198000 1.02175000 1.02289000 1.02215703 0.00057574 717 1516881600 2018.01.25 12:00 1.02197000 1.02177000 1.02174000 1.02248000 1.02212017 0.00055777 1117 1516883400 2018.01.25 12:30 1.02179000 1.02250000 1.02152000 1.02309000 1.02215634 0.00057482 747 1516885200 2018.01.25 13:00 1.02251000 1.02263000 1.02228000 1.02292000 1.02220145 0.00059680 703 1516887000 2018.01.25 13:30 1.02265000 1.02278000 1.02265000 1.02324000 1.02225655 0.00062210 773 1516888800 2018.01.25 14:00 1.02277000 1.02329000 1.02267000 1.02358000 1.02235498 0.00068745 943 1516890600 2018.01.25 14:30 1.02335000 1.02363000 1.02297000 1.02390000 1.02247641 0.00074100 1042 1516892400 2018.01.25 15:00 1.02353000 1.02403000 1.02315000 1.02444000 1.02262437 0.00078708 838 1516894200 2018.01.25 15:30 1.02407000 1.02325000 1.02280000 1.02424000 1.02268395 0.00072111 2113 1516896000 2018.01.25 16:00 1.02322000 1.02455000 1.02210000 1.02485000 1.02286167 0.00079651 1620 1516897800 2018.01.25 16:30 1.02449000 1.02325000 1.02293000 1.02449000 1.02289866 0.00076892 1344 1516899600 2018.01.25 17:00 1.02289000 1.02479000 1.02271000 1.02585000 1.02307878 0.00083548 1592 1516901400 2018.01.25 17:30 1.02483000 1.02485000 1.02405000 1.02502000 1.02324747 0.00091889 1156 1516903200 2018.01.25 18:00 1.02487000 1.02428000 1.02409000 1.02535000 1.02334581 0.00093138 1087 1516905000 2018.01.25 18:30 1.02429000 1.02420000 1.02394000 1.02472000 1.02342716 0.00094541 537 1516906800 2018.01.25 19:00 1.02422000 1.02420000 1.02383000 1.02433000 1.02350076 0.00094517 270 1516908600 2018.01.25 19:30 1.02419000 1.02415000 1.02411000 1.02466000 1.02356259 0.00091342 357 1516910400 2018.01.25 20:00 1.02417000 1.02357000 1.02349000 1.02419000 1.02356330 0.00090028 271 1516912200 2018.01.25 20:30 1.02361000 1.02406000 1.02319000 1.02424000 1.02361060 0.00087896 502 1516914000 2018.01.25 21:00 1.02405000 1.02435000 1.02307000 1.02449000 1.02368102 0.00088255 831 1516915800 2018.01.25 21:30 1.02440000 1.02360000 1.02294000 1.02477000 1.02367331 0.00079668 1050 1516917600 2018.01.25 22:00 1.02355000 1.02345000 1.02285000 1.02381000 1.02365204 0.00067871 405 1516919400 2018.01.25 22:30 1.02346000 1.02339000 1.02311000 1.02357000 1.02362708 0.00063756 265 1516921200 2018.01.25 23:00 1.02340000 1.02344000 1.02333000 1.02384000 1.02360927 0.00060579 222 1516923000 2018.01.25 23:30 1.02338000 1.02291000 1.02266000 1.02349000 1.02354267 0.00062860 315 1516924800 2018.01.26 00:00 1.02235000 1.02311000 1.02198000 1.02338000 1.02350146 0.00065466 64 1516926600 2018.01.26 00:30 1.02317000 1.02250000 1.02246000 1.02317000 1.02340609 0.00073707 71 1516928400 2018.01.26 01:00 1.02249000 1.02318000 1.02234000 1.02326000 1.02338455 0.00073608 407 1516930200 2018.01.26 01:30 1.02319000 1.02302000 1.02300000 1.02328000 1.02334983 0.00075737 315 1516932000 2018.01.26 02:00 1.02308000 1.02315000 1.02305000 1.02328000 1.02333080 0.00071850 59 1516933800 2018.01.26 02:30 1.02325000 1.02315000 1.02315000 1.02325000 1.02331358 0.00072762 18 1516935600 2018.01.26 03:00 1.02325000 1.02315000 1.02305000 1.02325000 1.02329800 0.00065612 16 1516937400 2018.01.26 03:30 1.02313000 1.02335000 1.02305000 1.02355000 1.02330296 0.00055509 112 1516939200 2018.01.26 04:00 1.02345000 1.02417000 1.02335000 1.02421000 1.02338553 0.00052099 264 1516941000 2018.01.26 04:30 1.02416000 1.02407000 1.02405000 1.02424000 1.02345072 0.00050120 152 1516942800 2018.01.26 05:00 1.02406000 1.02395000 1.02386000 1.02408000 1.02349827 0.00048426 74 1516944600 2018.01.26 05:30 1.02385000 1.02365000 1.02355000 1.02385000 1.02351272 0.00046444 80 1516946400 2018.01.26 06:00 1.02375000 1.02375000 1.02356000 1.02375000 1.02353532 0.00046989 10 1516948200 2018.01.26 06:30 1.02389000 1.02365000 1.02365000 1.02414000 1.02354624 0.00045791 134 1516950000 2018.01.26 07:00 1.02371000 1.02384000 1.02364000 1.02389000 1.02357422 0.00043511 70 1516951800 2018.01.26 07:30 1.02385000 1.02405000 1.02375000 1.02416000 1.02361953 0.00046285 66 1516953600 2018.01.26 08:00 1.02404000 1.02397000 1.02375000 1.02415000 1.02365291 0.00047944 289 1516955400 2018.01.26 08:30 1.02398000 1.02433000 1.02375000 1.02439000 1.02371739 0.00052028 240 1516957200 2018.01.26 09:00 1.02434000 1.02410000 1.02355000 1.02449000 1.02375383 0.00053620 1446 1516959000 2018.01.26 09:30 1.02411000 1.02417000 1.02353000 1.02451000 1.02379347 0.00052260 1887 1516960800 2018.01.26 10:00 1.02415000 1.02435000 1.02382000 1.02459000 1.02384647 0.00052947 1303 1516962600 2018.01.26 10:30 1.02436000 1.02353000 1.02352000 1.02542000 1.02381633 0.00043420 1174 1516964400 2018.01.26 11:00 1.02348000 1.02334000 1.02293000 1.02368000 1.02377097 0.00041771 628 1516966200 2018.01.26 11:30 1.02337000 1.02468000 1.02327000 1.02490000 1.02385754 0.00043198 825 1516968000 2018.01.26 12:00 1.02469000 1.02420000 1.02410000 1.02507000 1.02389016 0.00040930 846 1516969800 2018.01.26 12:30 1.02424000 1.02355000 1.02303000 1.02449000 1.02385776 0.00038357 646 1516971600 2018.01.26 13:00 1.02354000 1.02357000 1.02313000 1.02435000 1.02383035 0.00036059 582 1516973400 2018.01.26 13:30 1.02358000 1.02371000 1.02352000 1.02413000 1.02381889 0.00034880 630 1516975200 2018.01.26 14:00 1.02370000 1.02396000 1.02366000 1.02458000 1.02383233 0.00033754 620 1516977000 2018.01.26 14:30 1.02395000 1.02431000 1.02393000 1.02452000 1.02387782 0.00033974 665 1516978800 2018.01.26 15:00 1.02432000 1.02374000 1.02356000 1.02461000 1.02386470 0.00034272 859 1516980600 2018.01.26 15:30 1.02364000 1.02483000 1.02342000 1.02528000 1.02395663 0.00038564 1117 1516982400 2018.01.26 16:00 1.02481000 1.02456000 1.02358000 1.02481000 1.02401409 0.00040072 1131 1516984200 2018.01.26 16:30 1.02455000 1.02479000 1.02400000 1.02479000 1.02408799 0.00042417 971 1516986000 2018.01.26 17:00 1.02478000 1.02387000 1.02380000 1.02514000 1.02406723 0.00042349 844 1516987800 2018.01.26 17:30 1.02385000 1.02445000 1.02340000 1.02487000 1.02410368 0.00043076 1083 1516989600 2018.01.26 18:00 1.02442000 1.02397000 1.02395000 1.02466000 1.02409095 0.00043085 954 1516991400 2018.01.26 18:30 1.02395000 1.02390000 1.02295000 1.02425000 1.02407277 0.00042953 777 1516993200 2018.01.26 19:00 1.02391000 1.02389000 1.02374000 1.02475000 1.02405536 0.00043161 462 1516995000 2018.01.26 19:30 1.02390000 1.02329000 1.02324000 1.02423000 1.02398247 0.00046447 341 1516996800 2018.01.26 20:00 1.02321000 1.02349000 1.02308000 1.02353000 1.02393557 0.00047245 197 1516998600 2018.01.26 20:30 1.02350000 1.02338000 1.02328000 1.02366000 1.02388266 0.00048712 286 1517000400 2018.01.26 21:00 1.02339000 1.02291000 1.02265000 1.02346000 1.02379002 0.00053980 641 1517002200 2018.01.26 21:30 1.02290000 1.02306000 1.02267000 1.02330000 1.02372050 0.00054277 433 1517004000 2018.01.26 22:00 1.02305000 1.02331000 1.02290000 1.02344000 1.02368140 0.00054898 337 1517005800 2018.01.26 22:30 1.02332000 1.02295000 1.02275000 1.02345000 1.02361174 0.00059010 277 1517007600 2018.01.26 23:00 1.02300000 1.02353000 1.02285000 1.02365000 1.02360396 0.00059277 679 1517009400 2018.01.26 23:30 1.02353000 1.02290000 1.02235000 1.02361000 1.02353691 0.00063268 632 1517184000 2018.01.29 00:00 1.01955000 1.02102000 1.01955000 1.02187000 1.02329721 0.00089407 128 1517185800 2018.01.29 00:30 1.02101000 1.02238000 1.02093000 1.02265000 1.02320986 0.00091385 185 1517187600 2018.01.29 01:00 1.02237000 1.02324000 1.02205000 1.02343000 1.02321273 0.00090529 588 1517189400 2018.01.29 01:30 1.02326000 1.02346000 1.02295000 1.02346000 1.02323628 0.00082628 260 1517191200 2018.01.29 02:00 1.02355000 1.02327000 1.02325000 1.02365000 1.02323949 0.00077100 155 1517193000 2018.01.29 02:30 1.02325000 1.02378000 1.02325000 1.02406000 1.02329097 0.00069642 399 1517194800 2018.01.29 03:00 1.02381000 1.02345000 1.02345000 1.02396000 1.02330611 0.00068558 162 1517196600 2018.01.29 03:30 1.02340000 1.02345000 1.02335000 1.02355000 1.02331982 0.00063864 26 1517198400 2018.01.29 04:00 1.02343000 1.02346000 1.02335000 1.02383000 1.02333317 0.00062524 127 1517200200 2018.01.29 04:30 1.02345000 1.02375000 1.02345000 1.02391000 1.02337286 0.00062914 430 1517202000 2018.01.29 05:00 1.02365000 1.02375000 1.02345000 1.02414000 1.02340878 0.00063551 218 1517203800 2018.01.29 05:30 1.02376000 1.02375000 1.02355000 1.02395000 1.02344128 0.00065013 9291 1517205600 2018.01.29 06:00 1.02380000 1.02385000 1.02365000 1.02405000 1.02348020 0.00066983 151 1517207400 2018.01.29 06:30 1.02383000 1.02395000 1.02375000 1.02407000 1.02352495 0.00069342 170 1517209200 2018.01.29 07:00 1.02396000 1.02405000 1.02393000 1.02420000 1.02357495 0.00070633 519 1517211000 2018.01.29 07:30 1.02415000 1.02378000 1.02332000 1.02415000 1.02359448 0.00070481 1307 1517212800 2018.01.29 08:00 1.02385000 1.02385000 1.02337000 1.02439000 1.02361882 0.00071201 4746 1517214600 2018.01.29 08:30 1.02395000 1.02417000 1.02376000 1.02420000 1.02367131 0.00072187 486 1517216400 2018.01.29 09:00 1.02423000 1.02325000 1.02301000 1.02434000 1.02363118 0.00071488 675 1517218200 2018.01.29 09:30 1.02326000 1.02263000 1.02260000 1.02334000 1.02353583 0.00070867 900 1517220000 2018.01.29 10:00 1.02264000 1.02312000 1.02241000 1.02317000 1.02349623 0.00044121 890 1517221800 2018.01.29 10:30 1.02317000 1.02357000 1.02309000 1.02421000 1.02350326 0.00036267 744 1517223600 2018.01.29 11:00 1.02351000 1.02453000 1.02351000 1.02466000 1.02360104 0.00040362 763 1517225400 2018.01.29 11:30 1.02455000 1.02448000 1.02422000 1.02502000 1.02368475 0.00043806 683 1517227200 2018.01.29 12:00 1.02446000 1.02409000 1.02386000 1.02459000 1.02372335 0.00043484 472 1517229000 2018.01.29 12:30 1.02408000 1.02396000 1.02386000 1.02469000 1.02374589 0.00043735 497 1517230800 2018.01.29 13:00 1.02390000 1.02398000 1.02358000 1.02413000 1.02376818 0.00043476 552 1517232600 2018.01.29 13:30 1.02399000 1.02413000 1.02359000 1.02430000 1.02380264 0.00043491 485 1517234400 2018.01.29 14:00 1.02412000 1.02340000 1.02338000 1.02428000 1.02376429 0.00043910 622 1517236200 2018.01.29 14:30 1.02341000 1.02346000 1.02272000 1.02364000 1.02373531 0.00044678 637 1517238000 2018.01.29 15:00 1.02347000 1.02385000 1.02335000 1.02399000 1.02374624 0.00044624 615 1517239800 2018.01.29 15:30 1.02396000 1.02420000 1.02350000 1.02456000 1.02378945 0.00045315 606 1517241600 2018.01.29 16:00 1.02419000 1.02393000 1.02364000 1.02477000 1.02380284 0.00045337 646 1517243400 2018.01.29 16:30 1.02394000 1.02352000 1.02232000 1.02418000 1.02377590 0.00045705 1491 1517245200 2018.01.29 17:00 1.02353000 1.02317000 1.02295000 1.02369000 1.02371820 0.00047354 807 1517247000 2018.01.29 17:30 1.02318000 1.02310000 1.02259000 1.02355000 1.02365932 0.00049677 1004 1517248800 2018.01.29 18:00 1.02305000 1.02325000 1.02236000 1.02366000 1.02362034 0.00050716 2060 1517250600 2018.01.29 18:30 1.02321000 1.02294000 1.02254000 1.02391000 1.02355554 0.00052003 806 1517252400 2018.01.29 19:00 1.02295000 1.02335000 1.02282000 1.02346000 1.02353597 0.00052086 667 1517254200 2018.01.29 19:30 1.02329000 1.02322000 1.02291000 1.02342000 1.02350588 0.00049373 229 1517256000 2018.01.29 20:00 1.02324000 1.02284000 1.02273000 1.02345000 1.02344246 0.00052972 273 1517257800 2018.01.29 20:30 1.02283000 1.02281000 1.02248000 1.02305000 1.02338222 0.00056892 390 1517259600 2018.01.29 21:00 1.02282000 1.02323000 1.02257000 1.02336000 1.02336773 0.00051371 239 1517261400 2018.01.29 21:30 1.02321000 1.02257000 1.02242000 1.02323000 1.02329175 0.00050213 339 1517263200 2018.01.29 22:00 1.02254000 1.02269000 1.02233000 1.02285000 1.02323444 0.00050177 334 1517265000 2018.01.29 22:30 1.02266000 1.02303000 1.02239000 1.02317000 1.02321497 0.00048144 450 1517266800 2018.01.29 23:00 1.02298000 1.02275000 1.02258000 1.02308000 1.02317069 0.00046940 134 1517268600 2018.01.29 23:30 1.02273000 1.02293000 1.02262000 1.02301000 1.02314777 0.00042384 93 1517270400 2018.01.30 00:00 1.02245000 1.02258000 1.02181000 1.02312000 1.02309369 0.00044499 88 1517272200 2018.01.30 00:30 1.02279000 1.02237000 1.02232000 1.02279000 1.02302477 0.00047475 118 1517274000 2018.01.30 01:00 1.02230000 1.02228000 1.02189000 1.02282000 1.02295384 0.00047537 4110 1517275800 2018.01.30 01:30 1.02231000 1.02255000 1.02209000 1.02278000 1.02291538 0.00039761 954 1517277600 2018.01.30 02:00 1.02265000 1.02235000 1.02225000 1.02265000 1.02286153 0.00034831 96 1517279400 2018.01.30 02:30 1.02234000 1.02235000 1.02224000 1.02285000 1.02281282 0.00033295 137 1517281200 2018.01.30 03:00 1.02240000 1.02225000 1.02225000 1.02245000 1.02275921 0.00034469 30 1517283000 2018.01.30 03:30 1.02226000 1.02235000 1.02226000 1.02245000 1.02272024 0.00034780 9 1517284800 2018.01.30 04:00 1.02225000 1.02204000 1.02172000 1.02225000 1.02265546 0.00035816 176 1517286600 2018.01.30 04:30 1.02203000 1.02133000 1.02115000 1.02213000 1.02252922 0.00046083 398 1517288400 2018.01.30 05:00 1.02132000 1.02175000 1.02125000 1.02178000 1.02245501 0.00046067 72 1517290200 2018.01.30 05:30 1.02166000 1.02185000 1.02135000 1.02225000 1.02239739 0.00045102 185 1517292000 2018.01.30 06:00 1.02175000 1.02114000 1.02104000 1.02195000 1.02227764 0.00052732 198 1517293800 2018.01.30 06:30 1.02115000 1.02090000 1.02057000 1.02115000 1.02214644 0.00061037 316 1517295600 2018.01.30 07:00 1.02085000 1.02065000 1.02043000 1.02085000 1.02200392 0.00066559 112 1517297400 2018.01.30 07:30 1.02054000 1.02085000 1.02032000 1.02115000 1.02189402 0.00071809 326 1517299200 2018.01.30 08:00 1.02075000 1.02115000 1.02065000 1.02139000 1.02182316 0.00072650 459 1517301000 2018.01.30 08:30 1.02105000 1.02066000 1.02064000 1.02131000 1.02171238 0.00073602 214 1517302800 2018.01.30 09:00 1.02070000 1.02015000 1.01988000 1.02090000 1.02156359 0.00079721 1491 1517304600 2018.01.30 09:30 1.02013000 1.02117000 1.01985000 1.02117000 1.02152610 0.00074617 1018 1517306400 2018.01.30 10:00 1.02118000 1.02179000 1.02093000 1.02203000 1.02155123 0.00070839 1106 1517308200 2018.01.30 10:30 1.02178000 1.02145000 1.02085000 1.02179000 1.02154159 0.00068475 941 1517310000 2018.01.30 11:00 1.02146000 1.02137000 1.02100000 1.02244000 1.02152525 0.00066495 1184 1517311800 2018.01.30 11:30 1.02132000 1.02154000 1.02077000 1.02174000 1.02152666 0.00062440 1741 1517313600 2018.01.30 12:00 1.02153000 1.02103000 1.02080000 1.02162000 1.02147936 0.00059789 1007 1517315400 2018.01.30 12:30 1.02104000 1.02193000 1.02063000 1.02221000 1.02152227 0.00058410 1452 1517317200 2018.01.30 13:00 1.02194000 1.02210000 1.02180000 1.02249000 1.02157730 0.00059352 685 1517319000 2018.01.30 13:30 1.02209000 1.02204000 1.02163000 1.02288000 1.02162136 0.00059630 893 1517320800 2018.01.30 14:00 1.02199000 1.02222000 1.02150000 1.02222000 1.02167838 0.00063129 719 1517322600 2018.01.30 14:30 1.02221000 1.02271000 1.02203000 1.02284000 1.02177663 0.00071106 841 1517324400 2018.01.30 15:00 1.02275000 1.02267000 1.02229000 1.02323000 1.02186171 0.00077791 1158 1517326200 2018.01.30 15:30 1.02266000 1.02231000 1.02202000 1.02268000 1.02190440 0.00080537 731 1517328000 2018.01.30 16:00 1.02238000 1.02262000 1.02157000 1.02265000 1.02197256 0.00083418 1138 1517329800 2018.01.30 16:30 1.02264000 1.02179000 1.02162000 1.02324000 1.02195517 0.00079227 1321 1517331600 2018.01.30 17:00 1.02170000 1.02117000 1.02065000 1.02185000 1.02188039 0.00072884 1680 1517333400 2018.01.30 17:30 1.02118000 1.02203000 1.02103000 1.02203000 1.02189464 0.00069622 1474 1517335200 2018.01.30 18:00 1.02204000 1.02144000 1.02129000 1.02240000 1.02185134 0.00067318 1386 1517337000 2018.01.30 18:30 1.02141000 1.02190000 1.02124000 1.02201000 1.02185597 0.00061894 1174 1517338800 2018.01.30 19:00 1.02195000 1.02191000 1.02123000 1.02208000 1.02186112 0.00048755 596 1517340600 2018.01.30 19:30 1.02190000 1.02171000 1.02140000 1.02205000 1.02184673 0.00046466 361 1517342400 2018.01.30 20:00 1.02168000 1.02192000 1.02168000 1.02223000 1.02185371 0.00046413 514 1517344200 2018.01.30 20:30 1.02185000 1.02156000 1.02141000 1.02185000 1.02182573 0.00046354 280 1517346000 2018.01.30 21:00 1.02157000 1.02205000 1.02157000 1.02237000 1.02184709 0.00045044 334 1517347800 2018.01.30 21:30 1.02207000 1.02195000 1.02185000 1.02238000 1.02185689 0.00044354 390 1517349600 2018.01.30 22:00 1.02193000 1.02177000 1.02137000 1.02215000 1.02184862 0.00040643 215 1517351400 2018.01.30 22:30 1.02172000 1.02210000 1.02155000 1.02213000 1.02187256 0.00040176 160 1517353200 2018.01.30 23:00 1.02209000 1.02194000 1.02182000 1.02216000 1.02187898 0.00039696 107 1517355000 2018.01.30 23:30 1.02193000 1.02143000 1.02134000 1.02193000 1.02183622 0.00041847 144 1517356800 2018.01.31 00:00 1.02155000 1.02115000 1.01487000 1.02185000 1.02177087 0.00045250 195 1517358600 2018.01.31 00:30 1.02115000 1.02183000 1.02115000 1.02207000 1.02177650 0.00039979 612 1517360400 2018.01.31 01:00 1.02183000 1.02134000 1.02103000 1.02183000 1.02173493 0.00036441 320 1517362200 2018.01.31 01:30 1.02133000 1.02155000 1.02117000 1.02173000 1.02171732 0.00034510 191 1517364000 2018.01.31 02:00 1.02159000 1.02170000 1.02145000 1.02182000 1.02171567 0.00027991 200 1517365800 2018.01.31 02:30 1.02172000 1.02146000 1.02144000 1.02184000 1.02169132 0.00028452 182 1517367600 2018.01.31 03:00 1.02145000 1.02145000 1.02125000 1.02154000 1.02166833 0.00026766 85 1517369400 2018.01.31 03:30 1.02147000 1.02145000 1.02128000 1.02155000 1.02164754 0.00026157 73 1517371200 2018.01.31 04:00 1.02151000 1.02135000 1.02134000 1.02155000 1.02161920 0.00027039 37 1517373000 2018.01.31 04:30 1.02136000 1.02140000 1.02125000 1.02146000 1.02159833 0.00027080 121 1517374800 2018.01.31 05:00 1.02135000 1.02165000 1.02130000 1.02174000 1.02160325 0.00026123 117 1517376600 2018.01.31 05:30 1.02161000 1.02175000 1.02150000 1.02185000 1.02161722 0.00026061 88 1517378400 2018.01.31 06:00 1.02185000 1.02165000 1.02150000 1.02185000 1.02162035 0.00025168 181 1517380200 2018.01.31 06:30 1.02155000 1.02165000 1.02114000 1.02178000 1.02162317 0.00025130 55 1517382000 2018.01.31 07:00 1.02155000 1.02145000 1.02145000 1.02165000 1.02160668 0.00023469 13 1517383800 2018.01.31 07:30 1.02155000 1.02195000 1.02145000 1.02205000 1.02163938 0.00023774 86 1517385600 2018.01.31 08:00 1.02190000 1.02155000 1.02090000 1.02205000 1.02163086 0.00023516 226 1517387400 2018.01.31 08:30 1.02145000 1.02204000 1.02143000 1.02240000 1.02166983 0.00024000 208 1517389200 2018.01.31 09:00 1.02208000 1.02153000 1.02125000 1.02243000 1.02165651 0.00022881 709 1517391000 2018.01.31 09:30 1.02152000 1.02249000 1.02151000 1.02265000 1.02173589 0.00031097 697 1517392800 2018.01.31 10:00 1.02253000 1.02035000 1.01959000 1.02257000 1.02160390 0.00038950 1274 1517394600 2018.01.31 10:30 1.02036000 1.01947000 1.01940000 1.02044000 1.02140067 0.00060021 1345 1517396400 2018.01.31 11:00 1.01940000 1.02049000 1.01909000 1.02049000 1.02131394 0.00064206 801 1517398200 2018.01.31 11:30 1.02045000 1.01981000 1.01921000 1.02048000 1.02117071 0.00074043 994 1517400000 2018.01.31 12:00 1.01979000 1.01924000 1.01868000 1.01996000 1.02098683 0.00087664 1012 1517401800 2018.01.31 12:30 1.01925000 1.01933000 1.01881000 1.01991000 1.02082904 0.00097773 869 1517403600 2018.01.31 13:00 1.01932000 1.01970000 1.01915000 1.02005000 1.02072151 0.00102566 502 1517405400 2018.01.31 13:30 1.01969000 1.01938000 1.01938000 1.02029000 1.02059375 0.00108641 840 1517407200 2018.01.31 14:00 1.01935000 1.02001000 1.01935000 1.02009000 1.02053815 0.00109531 729 1517409000 2018.01.31 14:30 1.02000000 1.02141000 1.01974000 1.02158000 1.02062119 0.00107541 756 1517410800 2018.01.31 15:00 1.02140000 1.02064000 1.02057000 1.02153000 1.02062298 0.00105023 746 1517412600 2018.01.31 15:30 1.02066000 1.02034000 1.02010000 1.02118000 1.02059603 0.00102452 1041 1517414400 2018.01.31 16:00 1.02033000 1.02056000 1.01996000 1.02105000 1.02059260 0.00099734 658 1517416200 2018.01.31 16:30 1.02058000 1.02251000 1.01977000 1.02304000 1.02077521 0.00105459 962 1517418000 2018.01.31 17:00 1.02250000 1.02164000 1.02164000 1.02262000 1.02085757 0.00106880 616 1517419800 2018.01.31 17:30 1.02165000 1.02273000 1.02092000 1.02344000 1.02103589 0.00115074 1567 1517421600 2018.01.31 18:00 1.02272000 1.02162000 1.02100000 1.02283000 1.02109152 0.00116676 1789 1517423400 2018.01.31 18:30 1.02164000 1.02197000 1.02132000 1.02232000 1.02117519 0.00119048 686 1517425200 2018.01.31 19:00 1.02198000 1.02111000 1.02102000 1.02198000 1.02116898 0.00118567 307 1517427000 2018.01.31 19:30 1.02110000 1.02107000 1.02063000 1.02122000 1.02115955 0.00114442 509 1517428800 2018.01.31 20:00 1.02102000 1.02089000 1.02078000 1.02115000 1.02113388 0.00112135 143 1517430600 2018.01.31 20:30 1.02084000 1.02145000 1.02065000 1.02182000 1.02116399 0.00107019 566 1517432400 2018.01.31 21:00 1.02135000 1.02223000 1.02135000 1.02245000 1.02126551 0.00111668 1608 1517434200 2018.01.31 21:30 1.02224000 1.02195000 1.02179000 1.02268000 1.02133070 0.00109762 569 1517436000 2018.01.31 22:00 1.02195000 1.02245000 1.02165000 1.02292000 1.02143730 0.00104827 717 1517437800 2018.01.31 22:30 1.02243000 1.02203000 1.02184000 1.02257000 1.02149375 0.00095647 582 1517439600 2018.01.31 23:00 1.02208000 1.02215000 1.02178000 1.02243000 1.02155625 0.00088895 348 1517441400 2018.01.31 23:30 1.02218000 1.02179000 1.02162000 1.02257000 1.02157851 0.00074695 951 1517443200 2018.02.01 00:00 1.01948000 1.02120000 1.01881000 1.02195000 1.02154246 0.00066634 153 1517445000 2018.02.01 00:30 1.02132000 1.02152000 1.02045000 1.02185000 1.02154032 0.00066586 259 1517446800 2018.02.01 01:00 1.02150000 1.02154000 1.02105000 1.02207000 1.02154029 0.00063470 442 1517448600 2018.02.01 01:30 1.02155000 1.02217000 1.02153000 1.02219000 1.02160026 0.00057585 154 1517450400 2018.02.01 02:00 1.02218000 1.02170000 1.02125000 1.02222000 1.02160976 0.00052398 253 1517452200 2018.02.01 02:30 1.02169000 1.02175000 1.02139000 1.02182000 1.02162312 0.00048115 126 1517454000 2018.02.01 03:00 1.02176000 1.02190000 1.02151000 1.02204000 1.02164949 0.00047827 143 1517455800 2018.02.01 03:30 1.02193000 1.02179000 1.02175000 1.02194000 1.02166287 0.00041208 128 1517457600 2018.02.01 04:00 1.02180000 1.02165000 1.02165000 1.02209000 1.02166165 0.00041213 253 1517459400 2018.02.01 04:30 1.02175000 1.02179000 1.02085000 1.02203000 1.02167387 0.00040617 254 1517461200 2018.02.01 05:00 1.02180000 1.02150000 1.02135000 1.02204000 1.02165731 0.00039063 313 1517463000 2018.02.01 05:30 1.02151000 1.02169000 1.02138000 1.02190000 1.02166042 0.00036713 238 1517464800 2018.02.01 06:00 1.02168000 1.02150000 1.02143000 1.02176000 1.02164515 0.00033244 139 1517466600 2018.02.01 06:30 1.02145000 1.02145000 1.02131000 1.02150000 1.02162656 0.00034081 25 1517468400 2018.02.01 07:00 1.02135000 1.02135000 1.02135000 1.02147000 1.02160022 0.00032958 33 1517470200 2018.02.01 07:30 1.02140000 1.02138000 1.02135000 1.02145000 1.02157925 0.00033194 41 1517472000 2018.02.01 08:00 1.02132000 1.02190000 1.02125000 1.02204000 1.02160980 0.00026784 315 1517473800 2018.02.01 08:30 1.02185000 1.02185000 1.02165000 1.02207000 1.02163267 0.00025134 144 1517475600 2018.02.01 09:00 1.02184000 1.02251000 1.02172000 1.02268000 1.02171623 0.00029085 721 1517477400 2018.02.01 09:30 1.02257000 1.02357000 1.02232000 1.02382000 1.02189278 0.00051269 1316 1517479200 2018.02.01 10:00 1.02305000 1.02468000 1.02305000 1.02478000 1.02215823 0.00081383 1217 1517481000 2018.02.01 10:30 1.02469000 1.02386000 1.02378000 1.02470000 1.02232030 0.00091625 1023 1517482800 2018.02.01 11:00 1.02385000 1.02464000 1.02363000 1.02480000 1.02254122 0.00107989 865 1517484600 2018.02.01 11:30 1.02469000 1.02494000 1.02445000 1.02509000 1.02276968 0.00125595 695 1517486400 2018.02.01 12:00 1.02493000 1.02474000 1.02444000 1.02521000 1.02295733 0.00135738 964 1517488200 2018.02.01 12:30 1.02475000 1.02438000 1.02414000 1.02510000 1.02309282 0.00140410 911 1517490000 2018.02.01 13:00 1.02437000 1.02406000 1.02392000 1.02464000 1.02318493 0.00142008 762 1517491800 2018.02.01 13:30 1.02405000 1.02335000 1.02310000 1.02440000 1.02320065 0.00138990 1149 1517493600 2018.02.01 14:00 1.02333000 1.02295000 1.02282000 1.02371000 1.02317678 0.00134207 1178 1517495400 2018.02.01 14:30 1.02293000 1.02296000 1.02234000 1.02302000 1.02315614 0.00130344 1041 1517497200 2018.02.01 15:00 1.02295000 1.02405000 1.02277000 1.02408000 1.02324127 0.00127286 893 1517499000 2018.02.01 15:30 1.02406000 1.02481000 1.02390000 1.02496000 1.02339067 0.00128206 1217 1517500800 2018.02.01 16:00 1.02480000 1.02505000 1.02459000 1.02519000 1.02354870 0.00127163 810 1517502600 2018.02.01 16:30 1.02516000 1.02528000 1.02460000 1.02534000 1.02371359 0.00124573 904 1517504400 2018.02.01 17:00 1.02530000 1.02462000 1.02418000 1.02530000 1.02379991 0.00114445 1138 1517506200 2018.02.01 17:30 1.02468000 1.02478000 1.02433000 1.02509000 1.02389325 0.00102268 992 1517508000 2018.02.01 18:00 1.02477000 1.02465000 1.02416000 1.02537000 1.02396532 0.00092368 1894 1517509800 2018.02.01 18:30 1.02464000 1.02501000 1.02430000 1.02515000 1.02406482 0.00079898 651 1517511600 2018.02.01 19:00 1.02502000 1.02505000 1.02461000 1.02542000 1.02415864 0.00071922 609 1517513400 2018.02.01 19:30 1.02506000 1.02520000 1.02475000 1.02541000 1.02425782 0.00071107 217 1517515200 2018.02.01 20:00 1.02524000 1.02527000 1.02494000 1.02566000 1.02435422 0.00071688 360 1517517000 2018.02.01 20:30 1.02528000 1.02535000 1.02501000 1.02577000 1.02444906 0.00072237 461 1517518800 2018.02.01 21:00 1.02536000 1.02559000 1.02525000 1.02598000 1.02455772 0.00075040 370 1517520600 2018.02.01 21:30 1.02561000 1.02581000 1.02539000 1.02620000 1.02467698 0.00079177 530 1517522400 2018.02.01 22:00 1.02586000 1.02562000 1.02551000 1.02594000 1.02476679 0.00082251 480 1517524200 2018.02.01 22:30 1.02563000 1.02643000 1.02545000 1.02666000 1.02492519 0.00090757 341 1517526000 2018.02.01 23:00 1.02642000 1.02585000 1.02524000 1.02642000 1.02501327 0.00091871 524 1517527800 2018.02.01 23:30 1.02580000 1.02556000 1.02548000 1.02630000 1.02506534 0.00085165 511 1517529600 2018.02.02 00:00 1.02535000 1.02582000 1.02454000 1.02608000 1.02513721 0.00072441 62 1517531400 2018.02.02 00:30 1.02592000 1.02555000 1.02535000 1.02599000 1.02517653 0.00053627 203 1517533200 2018.02.02 01:00 1.02545000 1.02580000 1.02525000 1.02587000 1.02523590 0.00047529 447 1517535000 2018.02.02 01:30 1.02589000 1.02598000 1.02545000 1.02620000 1.02530677 0.00047367 303 1517536800 2018.02.02 02:00 1.02599000 1.02617000 1.02599000 1.02635000 1.02538898 0.00048819 426 1517538600 2018.02.02 02:30 1.02616000 1.02608000 1.02600000 1.02630000 1.02545479 0.00050008 149 1517540400 2018.02.02 03:00 1.02609000 1.02625000 1.02604000 1.02631000 1.02553053 0.00048162 105 1517542200 2018.02.02 03:30 1.02624000 1.02618000 1.02605000 1.02625000 1.02559238 0.00046105 27 1517544000 2018.02.02 04:00 1.02617000 1.02615000 1.02615000 1.02625000 1.02564549 0.00041386 49 1517545800 2018.02.02 04:30 1.02616000 1.02615000 1.02615000 1.02625000 1.02569354 0.00038980 85 1517547600 2018.02.02 05:00 1.02625000 1.02620000 1.02615000 1.02625000 1.02574177 0.00036228 72 1517549400 2018.02.02 05:30 1.02621000 1.02621000 1.02615000 1.02624000 1.02578637 0.00033959 80 1517551200 2018.02.02 06:00 1.02622000 1.02621000 1.02615000 1.02627000 1.02582671 0.00031551 71 1517553000 2018.02.02 06:30 1.02620000 1.02615000 1.02615000 1.02622000 1.02585750 0.00029056 98 1517554800 2018.02.02 07:00 1.02614000 1.02615000 1.02613000 1.02625000 1.02588536 0.00027762 101 1517556600 2018.02.02 07:30 1.02614000 1.02615000 1.02606000 1.02621000 1.02591056 0.00027108 55 1517558400 2018.02.02 08:00 1.02620000 1.02605000 1.02595000 1.02625000 1.02592384 0.00025804 90 1517560200 2018.02.02 08:30 1.02603000 1.02615000 1.02591000 1.02642000 1.02594538 0.00022754 150 1517562000 2018.02.02 09:00 1.02613000 1.02629000 1.02591000 1.02643000 1.02597820 0.00022504 403 1517563800 2018.02.02 09:30 1.02627000 1.02635000 1.02574000 1.02680000 1.02601361 0.00020322 789 1517565600 2018.02.02 10:00 1.02637000 1.02670000 1.02614000 1.02752000 1.02607898 0.00022348 1173 1517567400 2018.02.02 10:30 1.02669000 1.02574000 1.02549000 1.02670000 1.02604670 0.00021836 751 1517569200 2018.02.02 11:00 1.02579000 1.02555000 1.02495000 1.02624000 1.02599939 0.00026139 781 1517571000 2018.02.02 11:30 1.02554000 1.02567000 1.02547000 1.02605000 1.02596802 0.00028767 691 1517572800 2018.02.02 12:00 1.02564000 1.02494000 1.02449000 1.02565000 1.02587012 0.00040290 858 1517574600 2018.02.02 12:30 1.02495000 1.02543000 1.02461000 1.02553000 1.02582820 0.00043042 719 1517576400 2018.02.02 13:00 1.02542000 1.02560000 1.02512000 1.02577000 1.02580647 0.00043238 740 1517578200 2018.02.02 13:30 1.02555000 1.02652000 1.02549000 1.02694000 1.02587442 0.00042579 755 1517580000 2018.02.02 14:00 1.02649000 1.02596000 1.02554000 1.02660000 1.02588257 0.00041923 665 1517581800 2018.02.02 14:30 1.02597000 1.02609000 1.02544000 1.02639000 1.02590233 0.00041214 666 1517583600 2018.02.02 15:00 1.02614000 1.02544000 1.02524000 1.02652000 1.02585830 0.00042871 1034 1517585400 2018.02.02 15:30 1.02514000 1.02497000 1.02477000 1.02633000 1.02577370 0.00048188 1284 1517587200 2018.02.02 16:00 1.02494000 1.02515000 1.02430000 1.02520000 1.02571430 0.00050500 1177 1517589000 2018.02.02 16:30 1.02508000 1.02389000 1.02299000 1.02536000 1.02554055 0.00067148 1351 1517590800 2018.02.02 17:00 1.02387000 1.02385000 1.02350000 1.02442000 1.02537955 0.00079257 1169 1517592600 2018.02.02 17:30 1.02384000 1.02345000 1.02252000 1.02385000 1.02519578 0.00092673 1395 1517594400 2018.02.02 18:00 1.02346000 1.02235000 1.02229000 1.02426000 1.02492476 0.00116604 1399 1517596200 2018.02.02 18:30 1.02233000 1.02159000 1.02083000 1.02245000 1.02460716 0.00142754 1195 1517598000 2018.02.02 19:00 1.02156000 1.02219000 1.02145000 1.02251000 1.02437695 0.00153724 660 1517599800 2018.02.02 19:30 1.02218000 1.02205000 1.02182000 1.02256000 1.02415534 0.00161623 440 1517601600 2018.02.02 20:00 1.02203000 1.02215000 1.02185000 1.02258000 1.02396435 0.00162189 409 1517603400 2018.02.02 20:30 1.02216000 1.02239000 1.02195000 1.02308000 1.02381442 0.00164572 434 1517605200 2018.02.02 21:00 1.02240000 1.02204000 1.02185000 1.02271000 1.02364542 0.00168391 639 1517607000 2018.02.02 21:30 1.02202000 1.02171000 1.02165000 1.02255000 1.02346110 0.00171503 597 1517608800 2018.02.02 22:00 1.02173000 1.02210000 1.02134000 1.02258000 1.02333147 0.00173645 541 1517610600 2018.02.02 22:30 1.02209000 1.02160000 1.02095000 1.02236000 1.02316657 0.00174520 964 1517612400 2018.02.02 23:00 1.02165000 1.02142000 1.02125000 1.02190000 1.02300023 0.00172897 173 1517614200 2018.02.02 23:30 1.02141000 1.02075000 1.02058000 1.02152000 1.02278592 0.00164114 625 1517788800 2018.02.05 00:00 1.01905000 1.02039000 1.01905000 1.02047000 1.02255774 0.00158912 295 1517790600 2018.02.05 00:30 1.02036000 1.02037000 1.02015000 1.02058000 1.02234938 0.00146867 233 1517792400 2018.02.05 01:00 1.02035000 1.02076000 1.02007000 1.02091000 1.02219801 0.00134205 393 1517794200 2018.02.05 01:30 1.02074000 1.02136000 1.02062000 1.02142000 1.02211820 0.00119968 225 1517796000 2018.02.05 02:00 1.02135000 1.02070000 1.02056000 1.02135000 1.02198313 0.00101365 678 1517797800 2018.02.05 02:30 1.02068000 1.02095000 1.02053000 1.02121000 1.02188474 0.00092450 832 1517799600 2018.02.05 03:00 1.02093000 1.02090000 1.02053000 1.02115000 1.02179096 0.00081126 3432 1517801400 2018.02.05 03:30 1.02091000 1.02095000 1.02068000 1.02115000 1.02171086 0.00071094 897 1517803200 2018.02.05 04:00 1.02085000 1.02085000 1.02080000 1.02095000 1.02162888 0.00068660 338 1517805000 2018.02.05 04:30 1.02087000 1.02068000 1.02062000 1.02095000 1.02153851 0.00068402 382 1517806800 2018.02.05 05:00 1.02063000 1.02048000 1.02035000 1.02081000 1.02143770 0.00067130 219 1517808600 2018.02.05 05:30 1.02045000 1.02065000 1.02045000 1.02070000 1.02136268 0.00065337 125 1517810400 2018.02.05 06:00 1.02068000 1.02075000 1.02060000 1.02076000 1.02130433 0.00062149 89 1517812200 2018.02.05 06:30 1.02085000 1.02045000 1.02035000 1.02090000 1.02122296 0.00056548 146 1517814000 2018.02.05 07:00 1.02042000 1.02060000 1.02029000 1.02073000 1.02116363 0.00052295 311 1517815800 2018.02.05 07:30 1.02059000 1.02065000 1.02059000 1.02085000 1.02111472 0.00049519 79 1517817600 2018.02.05 08:00 1.02058000 1.02105000 1.02058000 1.02106000 1.02110855 0.00043958 114 1517819400 2018.02.05 08:30 1.02095000 1.02105000 1.02074000 1.02145000 1.02110298 0.00042165 235 1517821200 2018.02.05 09:00 1.02095000 1.02076000 1.02062000 1.02134000 1.02107031 0.00039620 610 1517823000 2018.02.05 09:30 1.02078000 1.02218000 1.02077000 1.02218000 1.02117600 0.00052547 1040 1517824800 2018.02.05 10:00 1.02217000 1.02190000 1.02135000 1.02219000 1.02124495 0.00056034 919 1517826600 2018.02.05 10:30 1.02191000 1.02240000 1.02125000 1.02266000 1.02135495 0.00063846 1137 1517828400 2018.02.05 11:00 1.02244000 1.02314000 1.02232000 1.02346000 1.02152496 0.00081067 1035 1517830200 2018.02.05 11:30 1.02313000 1.02278000 1.02242000 1.02336000 1.02164449 0.00091001 734 1517832000 2018.02.05 12:00 1.02279000 1.02229000 1.02213000 1.02377000 1.02170596 0.00092401 922 1517833800 2018.02.05 12:30 1.02228000 1.02252000 1.02207000 1.02265000 1.02178349 0.00095882 675 1517835600 2018.02.05 13:00 1.02251000 1.02350000 1.02231000 1.02396000 1.02194697 0.00107382 953 1517837400 2018.02.05 13:30 1.02351000 1.02295000 1.02254000 1.02366000 1.02204250 0.00111024 1102 1517839200 2018.02.05 14:00 1.02294000 1.02316000 1.02251000 1.02327000 1.02214892 0.00114405 867 1517841000 2018.02.05 14:30 1.02315000 1.02338000 1.02283000 1.02347000 1.02226617 0.00116825 724 1517842800 2018.02.05 15:00 1.02339000 1.02245000 1.02229000 1.02353000 1.02228368 0.00110410 733 1517844600 2018.02.05 15:30 1.02246000 1.02325000 1.02246000 1.02351000 1.02237571 0.00108712 998 1517846400 2018.02.05 16:00 1.02324000 1.02159000 1.02159000 1.02345000 1.02230088 0.00102238 2061 1517848200 2018.02.05 16:30 1.02153000 1.01719000 1.01711000 1.02165000 1.02181413 0.00143706 2241 1517850000 2018.02.05 17:00 1.01719000 1.01781000 1.01702000 1.01861000 1.02143278 0.00171106 2577 1517851800 2018.02.05 17:30 1.01782000 1.01861000 1.01753000 1.01978000 1.02116395 0.00187360 2188 1517853600 2018.02.05 18:00 1.01855000 1.01854000 1.01794000 1.01882000 1.02091405 0.00202993 1854 1517855400 2018.02.05 18:30 1.01852000 1.01795000 1.01794000 1.01861000 1.02063176 0.00221876 591 1517857200 2018.02.05 19:00 1.01806000 1.01848000 1.01795000 1.01879000 1.02042683 0.00233900 413 1517859000 2018.02.05 19:30 1.01849000 1.01885000 1.01836000 1.01892000 1.02027665 0.00238273 268 1517860800 2018.02.05 20:00 1.01879000 1.01838000 1.01800000 1.01891000 1.02009602 0.00245058 584 1517862600 2018.02.05 20:30 1.01839000 1.01845000 1.01814000 1.01888000 1.01993926 0.00247169 655 1517864400 2018.02.05 21:00 1.01846000 1.01786000 1.01785000 1.01860000 1.01974123 0.00246461 544 1517866200 2018.02.05 21:30 1.01787000 1.01815000 1.01757000 1.01835000 1.01958969 0.00243348 820 1517868000 2018.02.05 22:00 1.01817000 1.01890000 1.01805000 1.01917000 1.01952400 0.00237743 941 1517869800 2018.02.05 22:30 1.01894000 1.01826000 1.01787000 1.01935000 1.01940362 0.00232051 1300 1517871600 2018.02.05 23:00 1.01821000 1.01873000 1.01818000 1.01881000 1.01933947 0.00214564 321 1517873400 2018.02.05 23:30 1.01876000 1.01779000 1.01769000 1.01879000 1.01919190 0.00202693 469 1517875200 2018.02.06 00:00 1.01755000 1.01769000 1.01650000 1.01814000 1.01904886 0.00185271 232 1517877000 2018.02.06 00:30 1.01770000 1.01767000 1.01761000 1.01773000 1.01891754 0.00159669 206 1517878800 2018.02.06 01:00 1.01768000 1.01766000 1.01765000 1.01781000 1.01879777 0.00139305 154 1517880600 2018.02.06 01:30 1.01765000 1.01755000 1.01751000 1.01771000 1.01867894 0.00096147 298 1517882400 2018.02.06 02:00 1.01748000 1.01735000 1.01725000 1.01755000 1.01855237 0.00067590 49 1517884200 2018.02.06 02:30 1.01741000 1.01750000 1.01731000 1.01765000 1.01845215 0.00058360 92 1517886000 2018.02.06 03:00 1.01751000 1.01765000 1.01751000 1.01766000 1.01837575 0.00055166 34 1517887800 2018.02.06 03:30 1.01766000 1.01795000 1.01765000 1.01797000 1.01833520 0.00053604 200 1517889600 2018.02.06 04:00 1.01786000 1.01698000 1.01673000 1.01805000 1.01820614 0.00055192 157 1517891400 2018.02.06 04:30 1.01697000 1.01690000 1.01674000 1.01712000 1.01808174 0.00057903 331 1517893200 2018.02.06 05:00 1.01691000 1.01695000 1.01652000 1.01721000 1.01797396 0.00059617 433 1517895000 2018.02.06 05:30 1.01700000 1.01645000 1.01611000 1.01709000 1.01782882 0.00062178 647 1517896800 2018.02.06 06:00 1.01644000 1.01665000 1.01644000 1.01685000 1.01771655 0.00064371 175 1517898600 2018.02.06 06:30 1.01664000 1.01425000 1.01388000 1.01715000 1.01738640 0.00095796 1115 1517900400 2018.02.06 07:00 1.01415000 1.01447000 1.01364000 1.01495000 1.01710865 0.00116060 663 1517902200 2018.02.06 07:30 1.01446000 1.01455000 1.01380000 1.01487000 1.01686497 0.00129338 446 1517904000 2018.02.06 08:00 1.01465000 1.01455000 1.01427000 1.01555000 1.01664450 0.00133711 690 1517905800 2018.02.06 08:30 1.01450000 1.01630000 1.01445000 1.01678000 1.01661169 0.00129354 1391 1517907600 2018.02.06 09:00 1.01640000 1.01657000 1.01535000 1.01716000 1.01660772 0.00120393 1663 1517909400 2018.02.06 09:30 1.01665000 1.01605000 1.01595000 1.01737000 1.01655460 0.00118130 1071 1517911200 2018.02.06 10:00 1.01606000 1.01729000 1.01582000 1.01739000 1.01662464 0.00116686 1429 1517913000 2018.02.06 10:30 1.01739000 1.01941000 1.01675000 1.01947000 1.01688991 0.00132324 2013 1517914800 2018.02.06 11:00 1.01937000 1.01812000 1.01798000 1.01969000 1.01700706 0.00136424 1040 1517916600 2018.02.06 11:30 1.01813000 1.01780000 1.01688000 1.01830000 1.01708258 0.00138993 968 1517918400 2018.02.06 12:00 1.01783000 1.01624000 1.01611000 1.01796000 1.01700233 0.00137763 721 1517920200 2018.02.06 12:30 1.01625000 1.01741000 1.01625000 1.01793000 1.01704116 0.00138725 1163 1517922000 2018.02.06 13:00 1.01740000 1.01732000 1.01714000 1.01785000 1.01706772 0.00139046 926 1517923800 2018.02.06 13:30 1.01733000 1.01730000 1.01639000 1.01759000 1.01708984 0.00138539 1693 1517925600 2018.02.06 14:00 1.01729000 1.01745000 1.01650000 1.01755000 1.01712414 0.00139996 1845 1517927400 2018.02.06 14:30 1.01746000 1.01810000 1.01702000 1.01823000 1.01721708 0.00144900 744 1517929200 2018.02.06 15:00 1.01809000 1.01644000 1.01611000 1.01830000 1.01714307 0.00143028 1930 1517931000 2018.02.06 15:30 1.01642000 1.01645000 1.01568000 1.01670000 1.01707706 0.00140823 2118 1517932800 2018.02.06 16:00 1.01643000 1.01765000 1.01621000 1.01827000 1.01713163 0.00142691 2105 1517934600 2018.02.06 16:30 1.01764000 1.01816000 1.01690000 1.01870000 1.01722957 0.00131619 2440 1517936400 2018.02.06 17:00 1.01818000 1.01781000 1.01753000 1.01897000 1.01728485 0.00117962 2807 1517938200 2018.02.06 17:30 1.01783000 1.01697000 1.01683000 1.01815000 1.01725486 0.00100820 3038 1517940000 2018.02.06 18:00 1.01699000 1.01575000 1.01565000 1.01755000 1.01711154 0.00088157 2274 1517941800 2018.02.06 18:30 1.01577000 1.01616000 1.01513000 1.01687000 1.01702092 0.00090434 1437 1517943600 2018.02.06 19:00 1.01617000 1.01598000 1.01483000 1.01637000 1.01692178 0.00095172 1248 1517945400 2018.02.06 19:30 1.01602000 1.01651000 1.01576000 1.01673000 1.01688257 0.00094914 905 1517947200 2018.02.06 20:00 1.01653000 1.01625000 1.01605000 1.01680000 1.01682232 0.00097474 623 1517949000 2018.02.06 20:30 1.01620000 1.01625000 1.01601000 1.01633000 1.01676782 0.00080913 284 1517950800 2018.02.06 21:00 1.01623000 1.01595000 1.01585000 1.01686000 1.01668993 0.00078929 655 1517952600 2018.02.06 21:30 1.01593000 1.01618000 1.01565000 1.01650000 1.01664136 0.00076747 485 1517954400 2018.02.06 22:00 1.01619000 1.01647000 1.01580000 1.01696000 1.01662504 0.00076732 570 1517956200 2018.02.06 22:30 1.01653000 1.01678000 1.01625000 1.01702000 1.01663980 0.00074454 377 1517958000 2018.02.06 23:00 1.01679000 1.01710000 1.01671000 1.01735000 1.01668363 0.00072866 257 1517959800 2018.02.06 23:30 1.01706000 1.01713000 1.01657000 1.01722000 1.01672614 0.00071818 170 1517961600 2018.02.07 00:00 1.01695000 1.01710000 1.01317000 1.01715000 1.01676175 0.00070389 29 1517963400 2018.02.07 00:30 1.01711000 1.01714000 1.01706000 1.01720000 1.01679777 0.00064652 39 1517965200 2018.02.07 01:00 1.01713000 1.01715000 1.01711000 1.01718000 1.01683132 0.00064986 69 1517967000 2018.02.07 01:30 1.01717000 1.01722000 1.01715000 1.01724000 1.01686833 0.00065373 30 1517968800 2018.02.07 02:00 1.01715000 1.01725000 1.01715000 1.01729000 1.01690468 0.00064257 10 1517970600 2018.02.07 02:30 1.01715000 1.01725000 1.01715000 1.01728000 1.01693757 0.00059439 13 1517972400 2018.02.07 03:00 1.01717000 1.01715000 1.01695000 1.01725000 1.01695780 0.00057275 27 1517974200 2018.02.07 03:30 1.01714000 1.01688000 1.01665000 1.01720000 1.01695039 0.00056949 73 1517976000 2018.02.07 04:00 1.01689000 1.01685000 1.01678000 1.01698000 1.01694083 0.00049879 121 1517977800 2018.02.07 04:30 1.01684000 1.01685000 1.01663000 1.01695000 1.01693218 0.00046462 131 1517979600 2018.02.07 05:00 1.01684000 1.01705000 1.01684000 1.01705000 1.01694340 0.00041684 35 1517981400 2018.02.07 05:30 1.01695000 1.01705000 1.01695000 1.01712000 1.01695355 0.00040851 8 1517983200 2018.02.07 06:00 1.01715000 1.01715000 1.01705000 1.01725000 1.01697226 0.00038276 42 1517985000 2018.02.07 06:30 1.01716000 1.01705000 1.01705000 1.01716000 1.01697967 0.00034828 29 1517986800 2018.02.07 07:00 1.01695000 1.01705000 1.01685000 1.01717000 1.01698636 0.00026155 61 1517988600 2018.02.07 07:30 1.01706000 1.01685000 1.01675000 1.01706000 1.01697338 0.00019500 45 1517990400 2018.02.07 08:00 1.01680000 1.01710000 1.01665000 1.01735000 1.01698544 0.00015579 253 1517992200 2018.02.07 08:30 1.01712000 1.01794000 1.01712000 1.01809000 1.01707635 0.00022877 237 1517994000 2018.02.07 09:00 1.01782000 1.01765000 1.01741000 1.01826000 1.01713098 0.00025390 605 1517995800 2018.02.07 09:30 1.01771000 1.01785000 1.01714000 1.01828000 1.01719946 0.00029737 723 1517997600 2018.02.07 10:00 1.01788000 1.01704000 1.01673000 1.01794000 1.01718427 0.00029786 1080 1517999400 2018.02.07 10:30 1.01703000 1.01826000 1.01650000 1.01845000 1.01728672 0.00038367 964 1518001200 2018.02.07 11:00 1.01828000 1.01846000 1.01759000 1.01859000 1.01739846 0.00047452 857 1518003000 2018.02.07 11:30 1.01848000 1.01904000 1.01832000 1.01911000 1.01755480 0.00062118 887 1518004800 2018.02.07 12:00 1.01905000 1.01916000 1.01855000 1.01953000 1.01770768 0.00074503 607 1518006600 2018.02.07 12:30 1.01915000 1.01837000 1.01816000 1.01953000 1.01777075 0.00076920 808 1518008400 2018.02.07 13:00 1.01839000 1.01894000 1.01826000 1.01968000 1.01788211 0.00082742 729 1518010200 2018.02.07 13:30 1.01895000 1.01879000 1.01839000 1.01909000 1.01796858 0.00084277 838 1518012000 2018.02.07 14:00 1.01874000 1.01896000 1.01873000 1.01928000 1.01806300 0.00085548 703 1518013800 2018.02.07 14:30 1.01895000 1.01959000 1.01851000 1.01975000 1.01820843 0.00090763 769 1518015600 2018.02.07 15:00 1.01960000 1.02010000 1.01954000 1.02033000 1.01838858 0.00099995 975 1518017400 2018.02.07 15:30 1.02007000 1.02052000 1.02002000 1.02071000 1.01859157 0.00110330 691 1518019200 2018.02.07 16:00 1.02044000 1.02065000 1.01990000 1.02068000 1.01878761 0.00118824 1075 1518021000 2018.02.07 16:30 1.02077000 1.02145000 1.02015000 1.02150000 1.01904117 0.00131526 1581 1518022800 2018.02.07 17:00 1.02139000 1.02144000 1.02075000 1.02178000 1.01926963 0.00139012 1675 1518024600 2018.02.07 17:30 1.02140000 1.02115000 1.01911000 1.02140000 1.01944871 0.00137880 1354 1518026400 2018.02.07 18:00 1.02116000 1.01995000 1.01991000 1.02125000 1.01949646 0.00128748 1624 1518028200 2018.02.07 18:30 1.01994000 1.02045000 1.01962000 1.02095000 1.01958727 0.00126859 1216 1518030000 2018.02.07 19:00 1.02043000 1.02021000 1.01975000 1.02106000 1.01964658 0.00120527 1120 1518031800 2018.02.07 19:30 1.02016000 1.01896000 1.01886000 1.02017000 1.01958119 0.00114443 757 1518033600 2018.02.07 20:00 1.01891000 1.01970000 1.01886000 1.02022000 1.01959250 0.00099238 616 1518035400 2018.02.07 20:30 1.01971000 1.02075000 1.01965000 1.02086000 1.01970274 0.00096040 568 1518037200 2018.02.07 21:00 1.02081000 1.02063000 1.02020000 1.02182000 1.01979105 0.00092409 525 1518039000 2018.02.07 21:30 1.02064000 1.02076000 1.02064000 1.02147000 1.01988333 0.00091529 432 1518040800 2018.02.07 22:00 1.02072000 1.02118000 1.02030000 1.02140000 1.02000682 0.00092228 825 1518042600 2018.02.07 22:30 1.02121000 1.02125000 1.02075000 1.02165000 1.02012522 0.00086328 683 1518044400 2018.02.07 23:00 1.02126000 1.02083000 1.01983000 1.02169000 1.02019234 0.00081978 1756 1518046200 2018.02.07 23:30 1.02086000 1.02065000 1.01970000 1.02224000 1.02023593 0.00075023 1577 1518048000 2018.02.08 00:00 1.02155000 1.02144000 1.02073000 1.02245000 1.02035060 0.00069820 197 1518049800 2018.02.08 00:30 1.02144000 1.02188000 1.02083000 1.02203000 1.02049626 0.00070404 260 1518051600 2018.02.08 01:00 1.02193000 1.02200000 1.02058000 1.02213000 1.02063947 0.00073249 954 1518053400 2018.02.08 01:30 1.02199000 1.02223000 1.02143000 1.02223000 1.02079095 0.00078294 446 1518055200 2018.02.08 02:00 1.02223000 1.02123000 1.02112000 1.02241000 1.02083277 0.00078338 440 1518057000 2018.02.08 02:30 1.02128000 1.02114000 1.02068000 1.02135000 1.02086203 0.00077251 239 1518058800 2018.02.08 03:00 1.02117000 1.02150000 1.02095000 1.02199000 1.02092279 0.00077470 335 1518060600 2018.02.08 03:30 1.02155000 1.02165000 1.02095000 1.02205000 1.02099204 0.00079327 331 1518062400 2018.02.08 04:00 1.02169000 1.02089000 1.02082000 1.02169000 1.02098233 0.00075836 177 1518064200 2018.02.08 04:30 1.02090000 1.02125000 1.02052000 1.02165000 1.02100782 0.00075096 556 1518066000 2018.02.08 05:00 1.02135000 1.02089000 1.02074000 1.02145000 1.02099660 0.00073052 174 1518067800 2018.02.08 05:30 1.02087000 1.02046000 1.02041000 1.02120000 1.02094549 0.00059619 327 1518069600 2018.02.08 06:00 1.02051000 1.02056000 1.02033000 1.02085000 1.02090878 0.00054981 211 1518071400 2018.02.08 06:30 1.02055000 1.02079000 1.02048000 1.02095000 1.02089747 0.00055458 172 1518073200 2018.02.08 07:00 1.02077000 1.02080000 1.02050000 1.02140000 1.02088818 0.00055640 281 1518075000 2018.02.08 07:30 1.02074000 1.02049000 1.02035000 1.02099000 1.02085026 0.00058173 624 1518076800 2018.02.08 08:00 1.02050000 1.02105000 1.02025000 1.02187000 1.02086929 0.00056917 365 1518078600 2018.02.08 08:30 1.02104000 1.02025000 1.01998000 1.02135000 1.02081031 0.00060536 472 1518080400 2018.02.08 09:00 1.02021000 1.02108000 1.01975000 1.02145000 1.02083599 0.00059604 749 1518082200 2018.02.08 09:30 1.02115000 1.01978000 1.01915000 1.02115000 1.02073542 0.00068270 973 1518084000 2018.02.08 10:00 1.01984000 1.02131000 1.01938000 1.02153000 1.02079014 0.00065197 1311 1518085800 2018.02.08 10:30 1.02135000 1.02016000 1.01992000 1.02138000 1.02073013 0.00064139 1407 1518087600 2018.02.08 11:00 1.02017000 1.01967000 1.01941000 1.02046000 1.02062916 0.00065051 1087 1518089400 2018.02.08 11:30 1.01968000 1.01957000 1.01871000 1.01995000 1.02052829 0.00061712 1044 1518091200 2018.02.08 12:00 1.01959000 1.01990000 1.01924000 1.02026000 1.02046845 0.00062868 904 1518093000 2018.02.08 12:30 1.01991000 1.02180000 1.01964000 1.02189000 1.02059527 0.00064853 1253 1518094800 2018.02.08 13:00 1.02179000 1.02233000 1.02145000 1.02263000 1.02076048 0.00071525 937 1518096600 2018.02.08 13:30 1.02232000 1.02189000 1.02171000 1.02273000 1.02086805 0.00074196 1118 1518098400 2018.02.08 14:00 1.02188000 1.02192000 1.02133000 1.02240000 1.02096824 0.00079371 1153 1518100200 2018.02.08 14:30 1.02193000 1.02209000 1.02174000 1.02252000 1.02107507 0.00085314 1228 1518102000 2018.02.08 15:00 1.02211000 1.02271000 1.02109000 1.02299000 1.02123078 0.00096387 1460 1518103800 2018.02.08 15:30 1.02269000 1.02263000 1.02210000 1.02290000 1.02136404 0.00103253 1124 1518105600 2018.02.08 16:00 1.02269000 1.02271000 1.02228000 1.02290000 1.02149223 0.00109388 1077 1518107400 2018.02.08 16:30 1.02270000 1.02275000 1.02207000 1.02323000 1.02161201 0.00115096 1203 1518109200 2018.02.08 17:00 1.02274000 1.02328000 1.02267000 1.02372000 1.02177087 0.00123833 2029 1518111000 2018.02.08 17:30 1.02325000 1.02397000 1.02274000 1.02431000 1.02198031 0.00135379 1920 1518112800 2018.02.08 18:00 1.02394000 1.02375000 1.02334000 1.02461000 1.02214885 0.00144102 2619 1518114600 2018.02.08 18:30 1.02373000 1.02465000 1.02344000 1.02484000 1.02238706 0.00154452 2135 1518116400 2018.02.08 19:00 1.02473000 1.02435000 1.02371000 1.02490000 1.02257400 0.00162777 1820 1518118200 2018.02.08 19:30 1.02427000 1.02365000 1.02320000 1.02448000 1.02267648 0.00154699 1129 1518120000 2018.02.08 20:00 1.02366000 1.02396000 1.02295000 1.02407000 1.02279872 0.00157096 1359 1518121800 2018.02.08 20:30 1.02397000 1.02437000 1.02313000 1.02459000 1.02294837 0.00152507 725 1518123600 2018.02.08 21:00 1.02445000 1.02385000 1.02365000 1.02455000 1.02303424 0.00136412 689 1518125400 2018.02.08 21:30 1.02384000 1.02395000 1.02341000 1.02403000 1.02312145 0.00114536 555 1518127200 2018.02.08 22:00 1.02393000 1.02375000 1.02348000 1.02395000 1.02318131 0.00089707 3977 1518129000 2018.02.08 22:30 1.02374000 1.02365000 1.02321000 1.02385000 1.02322595 0.00084308 448 1518130800 2018.02.08 23:00 1.02372000 1.02400000 1.02342000 1.02438000 1.02329967 0.00082539 330 1518132600 2018.02.08 23:30 1.02398000 1.02347000 1.02344000 1.02434000 1.02331589 0.00076026 328 1518134400 2018.02.09 00:00 1.02245000 1.02254000 1.02004000 1.02273000 1.02324200 0.00073752 74 1518136200 2018.02.09 00:30 1.02257000 1.02236000 1.02113000 1.02293000 1.02315800 0.00075486 230 1518138000 2018.02.09 01:00 1.02224000 1.02402000 1.02224000 1.02408000 1.02324009 0.00073068 468 1518139800 2018.02.09 01:30 1.02402000 1.02379000 1.02343000 1.02406000 1.02329246 0.00070082 350 1518141600 2018.02.09 02:00 1.02379000 1.02386000 1.02345000 1.02420000 1.02334652 0.00067031 593 1518143400 2018.02.09 02:30 1.02390000 1.02348000 1.02318000 1.02432000 1.02335923 0.00065015 563 1518145200 2018.02.09 03:00 1.02351000 1.02331000 1.02306000 1.02363000 1.02335454 0.00065274 303 1518147000 2018.02.09 03:30 1.02330000 1.02300000 1.02258000 1.02371000 1.02332077 0.00066111 311 1518148800 2018.02.09 04:00 1.02303000 1.02290000 1.02278000 1.02331000 1.02328070 0.00068143 226 1518150600 2018.02.09 04:30 1.02288000 1.02296000 1.02270000 1.02330000 1.02325016 0.00062753 377 1518152400 2018.02.09 05:00 1.02297000 1.02318000 1.02278000 1.02323000 1.02324348 0.00058049 306 1518154200 2018.02.09 05:30 1.02313000 1.02309000 1.02279000 1.02325000 1.02322886 0.00058039 154 1518156000 2018.02.09 06:00 1.02313000 1.02302000 1.02293000 1.02317000 1.02320897 0.00056622 170 1518157800 2018.02.09 06:30 1.02301000 1.02303000 1.02298000 1.02317000 1.02319192 0.00051016 113 1518159600 2018.02.09 07:00 1.02302000 1.02293000 1.02293000 1.02311000 1.02316698 0.00049878 99 1518161400 2018.02.09 07:30 1.02293000 1.02373000 1.02293000 1.02377000 1.02322060 0.00047139 171 1518163200 2018.02.09 08:00 1.02376000 1.02384000 1.02356000 1.02399000 1.02327959 0.00046962 872 1518165000 2018.02.09 08:30 1.02389000 1.02244000 1.02240000 1.02463000 1.02319963 0.00050019 867 1518166800 2018.02.09 09:00 1.02289000 1.01892000 1.01415000 1.02289000 1.02279205 0.00106396 2901 1518168600 2018.02.09 09:30 1.01895000 1.01811000 1.01801000 1.01935000 1.02234614 0.00153121 1127 1518170400 2018.02.09 10:00 1.01813000 1.01760000 1.01735000 1.01896000 1.02189412 0.00194756 1285 1518172200 2018.02.09 10:30 1.01755000 1.01824000 1.01754000 1.01861000 1.02154611 0.00219869 921 1518174000 2018.02.09 11:00 1.01823000 1.01712000 1.01696000 1.01837000 1.02112458 0.00245091 1138 1518175800 2018.02.09 11:30 1.01711000 1.01633000 1.01612000 1.01734000 1.02066795 0.00272072 832 1518177600 2018.02.09 12:00 1.01637000 1.01496000 1.01409000 1.01641000 1.02012434 0.00304917 1381 1518179400 2018.02.09 12:30 1.01495000 1.01285000 1.01146000 1.01505000 1.01943154 0.00353395 3126 1518181200 2018.02.09 13:00 1.01282000 1.01415000 1.01275000 1.01485000 1.01892854 0.00375193 1165 1518183000 2018.02.09 13:30 1.01412000 1.01285000 1.01254000 1.01435000 1.01834963 0.00402773 1365 1518184800 2018.02.09 14:00 1.01275000 1.01349000 1.01213000 1.01468000 1.01788681 0.00416122 1400 1518186600 2018.02.09 14:30 1.01348000 1.01454000 1.01335000 1.01476000 1.01756806 0.00414998 1070 1518188400 2018.02.09 15:00 1.01452000 1.01433000 1.01385000 1.01492000 1.01725968 0.00408720 1041 1518190200 2018.02.09 15:30 1.01438000 1.01575000 1.01402000 1.01596000 1.01711590 0.00391505 1081 1518192000 2018.02.09 16:00 1.01584000 1.01555000 1.01449000 1.01585000 1.01696677 0.00372229 1071 1518193800 2018.02.09 16:30 1.01556000 1.01555000 1.01425000 1.01584000 1.01683184 0.00349129 754 1518195600 2018.02.09 17:00 1.01559000 1.01585000 1.01544000 1.01641000 1.01673833 0.00322220 770 1518197400 2018.02.09 17:30 1.01575000 1.01415000 1.01396000 1.01611000 1.01649182 0.00285190 1501 1518199200 2018.02.09 18:00 1.01421000 1.01506000 1.01360000 1.01562000 1.01635546 0.00232187 1793 1518201000 2018.02.09 18:30 1.01507000 1.01505000 1.01455000 1.01553000 1.01623113 0.00185298 577 1518202800 2018.02.09 19:00 1.01496000 1.01483000 1.01405000 1.01559000 1.01609769 0.00171590 369 1518204600 2018.02.09 19:30 1.01485000 1.01469000 1.01458000 1.01587000 1.01596362 0.00161368 771 1518206400 2018.02.09 20:00 1.01459000 1.01275000 1.01275000 1.01492000 1.01565756 0.00155943 1866 1518208200 2018.02.09 20:30 1.01280000 1.01335000 1.01264000 1.01411000 1.01543779 0.00140515 1189 1518210000 2018.02.09 21:00 1.01331000 1.01465000 1.01325000 1.01530000 1.01536277 0.00131695 1178 1518211800 2018.02.09 21:30 1.01456000 1.01229000 1.01222000 1.01465000 1.01507012 0.00128199 595 1518213600 2018.02.09 22:00 1.01224000 1.01315000 1.01201000 1.01345000 1.01488725 0.00124841 577 1518215400 2018.02.09 22:30 1.01305000 1.01331000 1.01215000 1.01341000 1.01473704 0.00114526 471 1518217200 2018.02.09 23:00 1.01330000 1.01495000 1.01315000 1.01575000 1.01475732 0.00114652 3080 1518219000 2018.02.09 23:30 1.01493000 1.01410000 1.01313000 1.01541000 1.01469472 0.00105337 427 1518393600 2018.02.12 00:00 1.01163000 1.01424000 1.01163000 1.01448000 1.01465141 0.00101208 242 1518395400 2018.02.12 00:30 1.01374000 1.01351000 1.01258000 1.01409000 1.01454271 0.00101799 853 1518397200 2018.02.12 01:00 1.01355000 1.01343000 1.01315000 1.01503000 1.01443673 0.00102858 1380 1518399000 2018.02.12 01:30 1.01355000 1.01381000 1.01330000 1.01408000 1.01437705 0.00098402 410 1518400800 2018.02.12 02:00 1.01385000 1.01384000 1.01365000 1.01422000 1.01432590 0.00094396 349 1518402600 2018.02.12 02:30 1.01387000 1.01376000 1.01369000 1.01392000 1.01427200 0.00089670 193 1518404400 2018.02.12 03:00 1.01374000 1.01452000 1.01370000 1.01452000 1.01429562 0.00083509 237 1518406200 2018.02.12 03:30 1.01447000 1.01435000 1.01408000 1.01459000 1.01430080 0.00083650 274 1518408000 2018.02.12 04:00 1.01441000 1.01453000 1.01429000 1.01471000 1.01432263 0.00083012 286 1518409800 2018.02.12 04:30 1.01452000 1.01459000 1.01419000 1.01474000 1.01434809 0.00082870 210 1518411600 2018.02.12 05:00 1.01461000 1.01452000 1.01441000 1.01469000 1.01436447 0.00083126 194 1518413400 2018.02.12 05:30 1.01454000 1.01495000 1.01432000 1.01501000 1.01442023 0.00086856 232 1518415200 2018.02.12 06:00 1.01492000 1.01489000 1.01476000 1.01498000 1.01446497 0.00081378 200 1518417000 2018.02.12 06:30 1.01490000 1.01475000 1.01433000 1.01491000 1.01449212 0.00079014 179 1518418800 2018.02.12 07:00 1.01470000 1.01450000 1.01433000 1.01479000 1.01449287 0.00078972 185 1518420600 2018.02.12 07:30 1.01448000 1.01481000 1.01445000 1.01490000 1.01452307 0.00063492 212 1518422400 2018.02.12 08:00 1.01483000 1.01545000 1.01476000 1.01545000 1.01461135 0.00062597 492 1518424200 2018.02.12 08:30 1.01545000 1.01485000 1.01459000 1.01545000 1.01463408 0.00056511 587 1518426000 2018.02.12 09:00 1.01475000 1.01645000 1.01435000 1.01683000 1.01480702 0.00074707 1052 1518427800 2018.02.12 09:30 1.01653000 1.01644000 1.01568000 1.01654000 1.01496254 0.00086722 969 1518429600 2018.02.12 10:00 1.01642000 1.01584000 1.01582000 1.01709000 1.01504611 0.00090393 991 1518431400 2018.02.12 10:30 1.01582000 1.01565000 1.01474000 1.01585000 1.01510362 0.00086565 1240 1518433200 2018.02.12 11:00 1.01559000 1.01578000 1.01555000 1.01628000 1.01516804 0.00081287 1457 1518435000 2018.02.12 11:30 1.01576000 1.01611000 1.01523000 1.01615000 1.01525775 0.00080368 985 1518436800 2018.02.12 12:00 1.01610000 1.01592000 1.01561000 1.01627000 1.01532082 0.00076619 826 1518438600 2018.02.12 12:30 1.01593000 1.01650000 1.01589000 1.01662000 1.01543313 0.00074752 1079 1518440400 2018.02.12 13:00 1.01651000 1.01651000 1.01646000 1.01709000 1.01553569 0.00077373 527 1518442200 2018.02.12 13:30 1.01650000 1.01599000 1.01587000 1.01664000 1.01557895 0.00074016 592 1518444000 2018.02.12 14:00 1.01600000 1.01660000 1.01579000 1.01682000 1.01567620 0.00074771 669 1518445800 2018.02.12 14:30 1.01659000 1.01688000 1.01640000 1.01705000 1.01579084 0.00076630 452 1518447600 2018.02.12 15:00 1.01690000 1.01760000 1.01690000 1.01766000 1.01596314 0.00082979 724 1518449400 2018.02.12 15:30 1.01761000 1.01857000 1.01753000 1.01857000 1.01621142 0.00100901 620 1518451200 2018.02.12 16:00 1.01858000 1.01832000 1.01804000 1.01879000 1.01641223 0.00109894 1018 1518453000 2018.02.12 16:30 1.01835000 1.01815000 1.01771000 1.01887000 1.01657774 0.00112686 1486 1518454800 2018.02.12 17:00 1.01816000 1.01808000 1.01790000 1.01857000 1.01672081 0.00109652 1253 1518456600 2018.02.12 17:30 1.01812000 1.01968000 1.01812000 1.01988000 1.01700264 0.00122890 1830 1518458400 2018.02.12 18:00 1.01973000 1.01966000 1.01922000 1.02051000 1.01725572 0.00134861 1891 1518460200 2018.02.12 18:30 1.01967000 1.02022000 1.01940000 1.02036000 1.01753803 0.00143285 827 1518462000 2018.02.12 19:00 1.02023000 1.02026000 1.02013000 1.02090000 1.01779727 0.00157588 473 1518463800 2018.02.12 19:30 1.02027000 1.01943000 1.01943000 1.02038000 1.01795276 0.00161679 320 1518465600 2018.02.12 20:00 1.01942000 1.01921000 1.01894000 1.01960000 1.01807250 0.00159101 387 1518467400 2018.02.12 20:30 1.01916000 1.01929000 1.01894000 1.01976000 1.01818845 0.00153513 473 1518469200 2018.02.12 21:00 1.01932000 1.01884000 1.01883000 1.01955000 1.01825051 0.00145043 683 1518471000 2018.02.12 21:30 1.01885000 1.01896000 1.01858000 1.01902000 1.01831808 0.00138084 1258 1518472800 2018.02.12 22:00 1.01895000 1.01844000 1.01825000 1.01915000 1.01832969 0.00127243 606 1518474600 2018.02.12 22:30 1.01843000 1.01862000 1.01799000 1.01872000 1.01835734 0.00120381 667 1518476400 2018.02.12 23:00 1.01861000 1.01875000 1.01847000 1.01919000 1.01839473 0.00112746 401 1518478200 2018.02.12 23:30 1.01874000 1.01871000 1.01845000 1.01876000 1.01842476 0.00098426 185 1518480000 2018.02.13 00:00 1.01845000 1.01895000 1.01698000 1.01983000 1.01847478 0.00088200 152 1518481800 2018.02.13 00:30 1.01895000 1.01851000 1.01845000 1.01895000 1.01847814 0.00080492 131 1518483600 2018.02.13 01:00 1.01835000 1.01845000 1.01835000 1.01845000 1.01847546 0.00078227 32 1518485400 2018.02.13 01:30 1.01845000 1.01835000 1.01811000 1.01845000 1.01846351 0.00078970 188 1518487200 2018.02.13 02:00 1.01841000 1.01864000 1.01809000 1.01865000 1.01848032 0.00077958 125 1518489000 2018.02.13 02:30 1.01863000 1.01928000 1.01825000 1.01953000 1.01855648 0.00074726 271 1518490800 2018.02.13 03:00 1.01927000 1.01886000 1.01864000 1.01928000 1.01858538 0.00072363 241 1518492600 2018.02.13 03:30 1.01887000 1.01880000 1.01876000 1.01905000 1.01860582 0.00067009 109 1518494400 2018.02.13 04:00 1.01875000 1.01920000 1.01870000 1.01920000 1.01866241 0.00060910 101 1518496200 2018.02.13 04:30 1.01911000 1.01898000 1.01890000 1.01930000 1.01869266 0.00048958 266 1518498000 2018.02.13 05:00 1.01897000 1.01915000 1.01896000 1.01940000 1.01873621 0.00033716 169 1518499800 2018.02.13 05:30 1.01920000 1.01915000 1.01905000 1.01940000 1.01877562 0.00030034 150 1518501600 2018.02.13 06:00 1.01905000 1.01915000 1.01905000 1.01937000 1.01881128 0.00028889 175 1518503400 2018.02.13 06:30 1.01906000 1.01904000 1.01891000 1.01923000 1.01883306 0.00027161 256 1518505200 2018.02.13 07:00 1.01900000 1.01845000 1.01837000 1.01920000 1.01879658 0.00028571 172 1518507000 2018.02.13 07:30 1.01845000 1.01845000 1.01838000 1.01875000 1.01876357 0.00029561 146 1518508800 2018.02.13 08:00 1.01854000 1.01932000 1.01839000 1.01932000 1.01881656 0.00030379 190 1518510600 2018.02.13 08:30 1.01925000 1.01945000 1.01914000 1.01965000 1.01887689 0.00032583 154 1518512400 2018.02.13 09:00 1.01944000 1.01992000 1.01925000 1.02005000 1.01897624 0.00039622 515 1518514200 2018.02.13 09:30 1.01997000 1.02127000 1.01997000 1.02177000 1.01919469 0.00065110 1333 1518516000 2018.02.13 10:00 1.02129000 1.02045000 1.02003000 1.02130000 1.01931424 0.00072543 1368 1518517800 2018.02.13 10:30 1.02043000 1.02097000 1.02038000 1.02140000 1.01947193 0.00081909 996 1518519600 2018.02.13 11:00 1.02098000 1.01995000 1.01948000 1.02100000 1.01951746 0.00080254 1075 1518521400 2018.02.13 11:30 1.01996000 1.01987000 1.01863000 1.02007000 1.01955104 0.00076810 1232 1518523200 2018.02.13 12:00 1.01982000 1.01973000 1.01967000 1.02026000 1.01956808 0.00074369 1083 1518525000 2018.02.13 12:30 1.01972000 1.01957000 1.01911000 1.02028000 1.01956827 0.00074091 1698 1518526800 2018.02.13 13:00 1.01959000 1.01911000 1.01908000 1.01991000 1.01952462 0.00072817 946 1518528600 2018.02.13 13:30 1.01912000 1.01828000 1.01786000 1.01944000 1.01940609 0.00076370 938 1518530400 2018.02.13 14:00 1.01830000 1.01906000 1.01814000 1.01906000 1.01937313 0.00076951 657 1518532200 2018.02.13 14:30 1.01907000 1.02002000 1.01902000 1.02017000 1.01943473 0.00076895 918 1518534000 2018.02.13 15:00 1.02001000 1.01951000 1.01939000 1.02002000 1.01944190 0.00076558 1033 1518535800 2018.02.13 15:30 1.01949000 1.01932000 1.01927000 1.02009000 1.01943029 0.00076492 987 1518537600 2018.02.13 16:00 1.01931000 1.01877000 1.01820000 1.01934000 1.01936741 0.00078671 956 1518539400 2018.02.13 16:30 1.01871000 1.01902000 1.01831000 1.01942000 1.01933432 0.00079440 1739 1518541200 2018.02.13 17:00 1.01903000 1.01966000 1.01892000 1.02011000 1.01936534 0.00076334 1170 1518543000 2018.02.13 17:30 1.01967000 1.01875000 1.01875000 1.01989000 1.01930673 0.00076855 1684 1518544800 2018.02.13 18:00 1.01877000 1.01804000 1.01785000 1.01901000 1.01918609 0.00086067 1690 1518546600 2018.02.13 18:30 1.01805000 1.01815000 1.01759000 1.01847000 1.01908742 0.00092570 399 1518548400 2018.02.13 19:00 1.01814000 1.01784000 1.01768000 1.01836000 1.01896862 0.00099025 363 1518550200 2018.02.13 19:30 1.01782000 1.01813000 1.01769000 1.01831000 1.01888875 0.00089212 216 1518552000 2018.02.13 20:00 1.01818000 1.01798000 1.01789000 1.01820000 1.01880220 0.00087007 270 1518553800 2018.02.13 20:30 1.01797000 1.01815000 1.01773000 1.01870000 1.01874009 0.00075165 543 1518555600 2018.02.13 21:00 1.01817000 1.01865000 1.01756000 1.01916000 1.01873151 0.00070333 400 1518557400 2018.02.13 21:30 1.01866000 1.01926000 1.01805000 1.01958000 1.01878184 0.00065912 331 1518559200 2018.02.13 22:00 1.01925000 1.01904000 1.01904000 1.01970000 1.01880643 0.00062591 331 1518561000 2018.02.13 22:30 1.01903000 1.01904000 1.01898000 1.01952000 1.01882867 0.00060549 214 1518562800 2018.02.13 23:00 1.01907000 1.01951000 1.01849000 1.01964000 1.01889356 0.00062660 420 1518564600 2018.02.13 23:30 1.01953000 1.01960000 1.01901000 1.02011000 1.01896084 0.00063701 272 1518566400 2018.02.14 00:00 1.01805000 1.01950000 1.01515000 1.01950000 1.01901219 0.00065500 100 1518568200 2018.02.14 00:30 1.01959000 1.01905000 1.01810000 1.01985000 1.01901579 0.00061603 252 1518570000 2018.02.14 01:00 1.01896000 1.01960000 1.01833000 1.02011000 1.01907143 0.00063684 1638 1518571800 2018.02.14 01:30 1.01960000 1.01954000 1.01862000 1.01967000 1.01911605 0.00065875 191 1518573600 2018.02.14 02:00 1.01946000 1.01959000 1.01939000 1.01962000 1.01916119 0.00067845 230 1518575400 2018.02.14 02:30 1.01960000 1.01960000 1.01938000 1.01966000 1.01920298 0.00069975 173 1518577200 2018.02.14 03:00 1.01965000 1.01940000 1.01939000 1.01970000 1.01922175 0.00070149 107 1518579000 2018.02.14 03:30 1.01939000 1.01970000 1.01934000 1.01975000 1.01926729 0.00071940 110 1518580800 2018.02.14 04:00 1.01965000 1.01965000 1.01955000 1.01970000 1.01930374 0.00068322 103 1518582600 2018.02.14 04:30 1.01959000 1.01965000 1.01955000 1.01995000 1.01933672 0.00064744 134 1518584400 2018.02.14 05:00 1.01961000 1.01989000 1.01938000 1.01991000 1.01938941 0.00058040 364 1518586200 2018.02.14 05:30 1.01984000 1.02027000 1.01955000 1.02029000 1.01947328 0.00055923 303 1518588000 2018.02.14 06:00 1.02028000 1.02020000 1.02008000 1.02033000 1.01954249 0.00048624 301 1518589800 2018.02.14 06:30 1.02019000 1.02016000 1.02006000 1.02028000 1.01960130 0.00040213 206 1518591600 2018.02.14 07:00 1.02015000 1.02028000 1.02011000 1.02030000 1.01966594 0.00037471 209 1518593400 2018.02.14 07:30 1.02023000 1.02005000 1.01990000 1.02037000 1.01970252 0.00037534 163 1518595200 2018.02.14 08:00 1.01995000 1.02027000 1.01995000 1.02050000 1.01975656 0.00036777 141 1518597000 2018.02.14 08:30 1.02025000 1.02006000 1.01995000 1.02137000 1.01978546 0.00033727 364 1518598800 2018.02.14 09:00 1.02006000 1.02046000 1.01980000 1.02115000 1.01984970 0.00036280 848 1518600600 2018.02.14 09:30 1.02047000 1.01965000 1.01941000 1.02054000 1.01983068 0.00036063 1322 1518602400 2018.02.14 10:00 1.01955000 1.01815000 1.01795000 1.01987000 1.01967062 0.00051878 1787 1518604200 2018.02.14 10:30 1.01805000 1.01996000 1.01665000 1.02060000 1.01969818 0.00049733 2673 1518606000 2018.02.14 11:00 1.01998000 1.02029000 1.01978000 1.02060000 1.01975454 0.00050144 1537 1518607800 2018.02.14 11:30 1.02030000 1.02102000 1.02013000 1.02121000 1.01987506 0.00055232 961 1518609600 2018.02.14 12:00 1.02102000 1.02005000 1.01941000 1.02132000 1.01989172 0.00054837 1699 1518611400 2018.02.14 12:30 1.02015000 1.02027000 1.01921000 1.02088000 1.01992775 0.00054695 1322 1518613200 2018.02.14 13:00 1.02026000 1.02103000 1.02005000 1.02112000 1.02003273 0.00057507 834 1518615000 2018.02.14 13:30 1.02102000 1.02142000 1.02086000 1.02157000 1.02016485 0.00064091 470 1518616800 2018.02.14 14:00 1.02141000 1.02145000 1.02094000 1.02182000 1.02028724 0.00069237 688 1518618600 2018.02.14 14:30 1.02143000 1.02209000 1.02142000 1.02221000 1.02045893 0.00079319 732 1518620400 2018.02.14 15:00 1.02210000 1.02205000 1.02169000 1.02237000 1.02061046 0.00087320 975 1518622200 2018.02.14 15:30 1.02174000 1.02081000 1.01872000 1.02210000 1.02062947 0.00087394 4998 1518624000 2018.02.14 16:00 1.02082000 1.01892000 1.01883000 1.02094000 1.02046666 0.00092715 2740 1518625800 2018.02.14 16:30 1.01893000 1.01924000 1.01858000 1.01956000 1.02034984 0.00096053 2189 1518627600 2018.02.14 17:00 1.01926000 1.02007000 1.01861000 1.02036000 1.02032318 0.00096324 1792 1518629400 2018.02.14 17:30 1.02011000 1.02058000 1.01985000 1.02085000 1.02034764 0.00096157 2043 1518631200 2018.02.14 18:00 1.02059000 1.02055000 1.01975000 1.02105000 1.02036692 0.00096150 1791 1518633000 2018.02.14 18:30 1.02054000 1.02028000 1.01959000 1.02054000 1.02035864 0.00095972 964 1518634800 2018.02.14 19:00 1.02029000 1.02045000 1.02029000 1.02108000 1.02036734 0.00095918 466 1518636600 2018.02.14 19:30 1.02044000 1.02035000 1.01985000 1.02065000 1.02036569 0.00094583 364 1518638400 2018.02.14 20:00 1.02043000 1.02036000 1.01985000 1.02075000 1.02036515 0.00080582 495 1518640200 2018.02.14 20:30 1.02035000 1.02003000 1.01971000 1.02062000 1.02033323 0.00081275 624 1518642000 2018.02.14 21:00 1.02004000 1.01992000 1.01969000 1.02015000 1.02029387 0.00082909 322 1518643800 2018.02.14 21:30 1.01985000 1.02005000 1.01973000 1.02009000 1.02027065 0.00082100 326 1518645600 2018.02.14 22:00 1.02004000 1.02070000 1.02002000 1.02081000 1.02031154 0.00081314 371 1518647400 2018.02.14 22:30 1.02069000 1.02015000 1.01955000 1.02078000 1.02029615 0.00081806 415 1518649200 2018.02.14 23:00 1.02025000 1.01972000 1.01965000 1.02043000 1.02024128 0.00082452 261 1518651000 2018.02.14 23:30 1.01974000 1.02039000 1.01972000 1.02054000 1.02025544 0.00077907 517 1518652800 2018.02.15 00:00 1.01453000 1.01986000 1.01453000 1.02052000 1.02021778 0.00074185 290 1518654600 2018.02.15 00:30 1.01986000 1.02010000 1.01954000 1.02038000 1.02020657 0.00061331 376 1518656400 2018.02.15 01:00 1.02012000 1.02036000 1.01991000 1.02056000 1.02022118 0.00045765 731 1518658200 2018.02.15 01:30 1.02041000 1.02025000 1.02020000 1.02065000 1.02022392 0.00043901 417 1518660000 2018.02.15 02:00 1.02025000 1.02021000 1.01985000 1.02050000 1.02022260 0.00032805 198 1518661800 2018.02.15 02:30 1.02026000 1.02028000 1.02017000 1.02052000 1.02022806 0.00024377 168 1518663600 2018.02.15 03:00 1.02027000 1.02038000 1.02027000 1.02070000 1.02024253 0.00024279 159 1518665400 2018.02.15 03:30 1.02037000 1.02105000 1.02037000 1.02105000 1.02031944 0.00029536 58 1518667200 2018.02.15 04:00 1.02095000 1.02095000 1.02085000 1.02105000 1.02037949 0.00033371 49 1518669000 2018.02.15 04:30 1.02096000 1.02137000 1.02085000 1.02138000 1.02047382 0.00041838 37 1518670800 2018.02.15 05:00 1.02136000 1.02127000 1.02123000 1.02137000 1.02054965 0.00047492 49 1518672600 2018.02.15 05:30 1.02125000 1.02157000 1.02125000 1.02187000 1.02064683 0.00055201 222 1518674400 2018.02.15 06:00 1.02162000 1.02176000 1.02155000 1.02182000 1.02075284 0.00063325 211 1518676200 2018.02.15 06:30 1.02181000 1.02205000 1.02167000 1.02222000 1.02087638 0.00071220 236 1518678000 2018.02.15 07:00 1.02204000 1.02146000 1.02146000 1.02222000 1.02093196 0.00070824 171 1518679800 2018.02.15 07:30 1.02146000 1.02216000 1.02146000 1.02217000 1.02104892 0.00076302 197 1518681600 2018.02.15 08:00 1.02214000 1.02180000 1.02135000 1.02225000 1.02112045 0.00079805 360 1518683400 2018.02.15 08:30 1.02185000 1.02131000 1.02131000 1.02226000 1.02113850 0.00077417 513 1518685200 2018.02.15 09:00 1.02129000 1.02131000 1.02085000 1.02214000 1.02115484 0.00071075 1109 1518687000 2018.02.15 09:30 1.02132000 1.02015000 1.02005000 1.02137000 1.02105914 0.00070893 1268 1518688800 2018.02.15 10:00 1.02014000 1.02036000 1.01955000 1.02067000 1.02099255 0.00067282 1583 1518690600 2018.02.15 10:30 1.02037000 1.01963000 1.01928000 1.02063000 1.02086279 0.00072132 1415 1518692400 2018.02.15 11:00 1.01960000 1.01888000 1.01829000 1.01975000 1.02067395 0.00087047 956 1518694200 2018.02.15 11:30 1.01887000 1.01840000 1.01792000 1.01918000 1.02045738 0.00105658 688 1518696000 2018.02.15 12:00 1.01831000 1.01826000 1.01802000 1.01910000 1.02024811 0.00122818 604 1518697800 2018.02.15 12:30 1.01830000 1.01831000 1.01772000 1.01843000 1.02006353 0.00136679 632 1518699600 2018.02.15 13:00 1.01834000 1.01883000 1.01790000 1.01897000 1.01994605 0.00143731 581 1518701400 2018.02.15 13:30 1.01882000 1.01802000 1.01782000 1.01896000 1.01976261 0.00154527 807 1518703200 2018.02.15 14:00 1.01803000 1.01778000 1.01762000 1.01835000 1.01957379 0.00165153 734 1518705000 2018.02.15 14:30 1.01777000 1.01840000 1.01739000 1.01846000 1.01946200 0.00166194 896 1518706800 2018.02.15 15:00 1.01838000 1.01837000 1.01789000 1.01895000 1.01935800 0.00166390 1237 1518708600 2018.02.15 15:30 1.01826000 1.01808000 1.01718000 1.01838000 1.01923629 0.00164916 1358 1518710400 2018.02.15 16:00 1.01813000 1.01878000 1.01768000 1.01885000 1.01919283 0.00156418 846 1518712200 2018.02.15 16:30 1.01877000 1.01924000 1.01867000 1.01941000 1.01919733 0.00142691 1149 1518714000 2018.02.15 17:00 1.01922000 1.02020000 1.01902000 1.02020000 1.01929282 0.00134096 1626 1518715800 2018.02.15 17:30 1.02027000 1.02086000 1.01947000 1.02107000 1.01944207 0.00123110 1721 1518717600 2018.02.15 18:00 1.02087000 1.02089000 1.01996000 1.02120000 1.01957997 0.00118313 1626 1518719400 2018.02.15 18:30 1.02090000 1.02125000 1.02068000 1.02157000 1.01973902 0.00122636 801 1518721200 2018.02.15 19:00 1.02126000 1.02056000 1.02053000 1.02214000 1.01981721 0.00122266 1239 1518723000 2018.02.15 19:30 1.02055000 1.02142000 1.02043000 1.02178000 1.01996986 0.00133831 792 1518724800 2018.02.15 20:00 1.02143000 1.02113000 1.02093000 1.02152000 1.02008035 0.00141306 727 1518726600 2018.02.15 20:30 1.02105000 1.02127000 1.02102000 1.02163000 1.02019365 0.00148789 672 1518728400 2018.02.15 21:00 1.02126000 1.02095000 1.02071000 1.02141000 1.02026568 0.00150135 577 1518730200 2018.02.15 21:30 1.02103000 1.02137000 1.02051000 1.02145000 1.02037085 0.00150710 583 1518732000 2018.02.15 22:00 1.02136000 1.02114000 1.02082000 1.02139000 1.02044411 0.00147001 601 1518733800 2018.02.15 22:30 1.02115000 1.02115000 1.02082000 1.02125000 1.02051133 0.00142283 314 1518735600 2018.02.15 23:00 1.02113000 1.02085000 1.02075000 1.02135000 1.02054359 0.00138468 286 1518737400 2018.02.15 23:30 1.02091000 1.02070000 1.02069000 1.02123000 1.02055848 0.00126886 915 1518739200 2018.02.16 00:00 1.01992000 1.02107000 1.01969000 1.02127000 1.02060720 0.00112092 66 1518741000 2018.02.16 00:30 1.02107000 1.02056000 1.02025000 1.02111000 1.02060270 0.00100597 171 1518742800 2018.02.16 01:00 1.02047000 1.02051000 1.02000000 1.02070000 1.02059388 0.00087360 713 1518744600 2018.02.16 01:30 1.02052000 1.02052000 1.02040000 1.02059000 1.02058684 0.00067030 132 1518746400 2018.02.16 02:00 1.02053000 1.02050000 1.02045000 1.02059000 1.02057857 0.00053867 38 1518748200 2018.02.16 02:30 1.02055000 1.02067000 1.02050000 1.02068000 1.02058728 0.00044254 30 1518750000 2018.02.16 03:00 1.02068000 1.02060000 1.02060000 1.02070000 1.02058849 0.00043313 49 1518751800 2018.02.16 03:30 1.02061000 1.02080000 1.02060000 1.02090000 1.02060863 0.00041736 103 1518753600 2018.02.16 04:00 1.02081000 1.02095000 1.02045000 1.02100000 1.02064114 0.00039783 172 1518755400 2018.02.16 04:30 1.02096000 1.02108000 1.02086000 1.02171000 1.02068294 0.00036098 399 1518757200 2018.02.16 05:00 1.02103000 1.02122000 1.02065000 1.02122000 1.02073409 0.00034933 168 1518759000 2018.02.16 05:30 1.02121000 1.02055000 1.02048000 1.02139000 1.02071656 0.00032497 266 1518760800 2018.02.16 06:00 1.02055000 1.02130000 1.02055000 1.02137000 1.02077212 0.00031323 307 1518762600 2018.02.16 06:30 1.02128000 1.02125000 1.02118000 1.02138000 1.02081763 0.00029791 151 1518764400 2018.02.16 07:00 1.02126000 1.02128000 1.02115000 1.02135000 1.02086167 0.00030486 51 1518766200 2018.02.16 07:30 1.02126000 1.02125000 1.02105000 1.02128000 1.02089865 0.00029373 38 1518768000 2018.02.16 08:00 1.02126000 1.02148000 1.02105000 1.02157000 1.02095402 0.00031871 538 1518769800 2018.02.16 08:30 1.02143000 1.02164000 1.02127000 1.02174000 1.02101935 0.00035974 335 1518771600 2018.02.16 09:00 1.02168000 1.02242000 1.02151000 1.02259000 1.02115275 0.00049433 619 1518773400 2018.02.16 09:30 1.02244000 1.02213000 1.02155000 1.02267000 1.02124582 0.00054990 811 1518775200 2018.02.16 10:00 1.02214000 1.02274000 1.02182000 1.02297000 1.02138812 0.00067349 886 1518777000 2018.02.16 10:30 1.02275000 1.02362000 1.02261000 1.02380000 1.02160068 0.00086033 816 1518778800 2018.02.16 11:00 1.02365000 1.02465000 1.02290000 1.02477000 1.02189109 0.00112674 759 1518780600 2018.02.16 11:30 1.02474000 1.02337000 1.02332000 1.02476000 1.02203194 0.00116860 954 1518782400 2018.02.16 12:00 1.02338000 1.02394000 1.02300000 1.02425000 1.02221366 0.00123715 850 1518784200 2018.02.16 12:30 1.02387000 1.02231000 1.02225000 1.02406000 1.02222284 0.00119045 649 1518786000 2018.02.16 13:00 1.02227000 1.02235000 1.02178000 1.02260000 1.02223495 0.00113642 613 1518787800 2018.02.16 13:30 1.02234000 1.02242000 1.02224000 1.02297000 1.02225257 0.00109333 441 1518789600 2018.02.16 14:00 1.02241000 1.02320000 1.02226000 1.02321000 1.02234280 0.00108224 553 1518791400 2018.02.16 14:30 1.02321000 1.02392000 1.02321000 1.02396000 1.02249301 0.00111161 624 1518793200 2018.02.16 15:00 1.02393000 1.02264000 1.02250000 1.02434000 1.02250701 0.00107605 892 1518795000 2018.02.16 15:30 1.02244000 1.02277000 1.02234000 1.02361000 1.02253206 0.00098444 1162 1518796800 2018.02.16 16:00 1.02279000 1.02308000 1.02255000 1.02347000 1.02258424 0.00094946 1623 1518798600 2018.02.16 16:30 1.02306000 1.02334000 1.02282000 1.02347000 1.02265622 0.00090861 1048 1518800400 2018.02.16 17:00 1.02342000 1.02345000 1.02292000 1.02387000 1.02273182 0.00086077 756 1518802200 2018.02.16 17:30 1.02347000 1.02419000 1.02345000 1.02437000 1.02287069 0.00082883 1270 1518804000 2018.02.16 18:00 1.02418000 1.02459000 1.02417000 1.02491000 1.02303444 0.00082290 1591 1518805800 2018.02.16 18:30 1.02454000 1.02395000 1.02342000 1.02458000 1.02312163 0.00076888 684 1518807600 2018.02.16 19:00 1.02390000 1.02410000 1.02375000 1.02436000 1.02321481 0.00076340 319 1518809400 2018.02.16 19:30 1.02408000 1.02315000 1.02305000 1.02460000 1.02320864 0.00072549 507 1518811200 2018.02.16 20:00 1.02311000 1.02335000 1.02295000 1.02356000 1.02322210 0.00071475 455 1518813000 2018.02.16 20:30 1.02328000 1.02335000 1.02315000 1.02379000 1.02323428 0.00070670 401 1518814800 2018.02.16 21:00 1.02345000 1.02345000 1.02305000 1.02373000 1.02325483 0.00063038 667 1518816600 2018.02.16 21:30 1.02343000 1.02315000 1.02285000 1.02377000 1.02324484 0.00063164 328 1518818400 2018.02.16 22:00 1.02325000 1.02385000 1.02305000 1.02392000 1.02330248 0.00062174 305 1518820200 2018.02.16 22:30 1.02380000 1.02377000 1.02275000 1.02392000 1.02334700 0.00058414 280 1518822000 2018.02.16 23:00 1.02378000 1.02374000 1.02342000 1.02380000 1.02338443 0.00053964 282 1518823800 2018.02.16 23:30 1.02375000 1.02315000 1.02315000 1.02398000 1.02336210 0.00050353 221 1518998400 2018.02.19 00:00 1.02225000 1.02310000 1.02225000 1.02357000 1.02333714 0.00051322 80 1519000200 2018.02.19 00:30 1.02305000 1.02352000 1.02305000 1.02393000 1.02335456 0.00049320 123 1519002000 2018.02.19 01:00 1.02350000 1.02400000 1.02320000 1.02436000 1.02341603 0.00046690 965 1519003800 2018.02.19 01:30 1.02401000 1.02435000 1.02393000 1.02454000 1.02350498 0.00045861 406 1519005600 2018.02.19 02:00 1.02435000 1.02453000 1.02417000 1.02474000 1.02360260 0.00047381 515 1519007400 2018.02.19 02:30 1.02452000 1.02475000 1.02425000 1.02521000 1.02371188 0.00051112 505 1519009200 2018.02.19 03:00 1.02475000 1.02427000 1.02355000 1.02499000 1.02376503 0.00051498 682 1519011000 2018.02.19 03:30 1.02426000 1.02461000 1.02416000 1.02492000 1.02384550 0.00053558 339 1519012800 2018.02.19 04:00 1.02462000 1.02420000 1.02410000 1.02484000 1.02387926 0.00051815 170 1519014600 2018.02.19 04:30 1.02423000 1.02441000 1.02415000 1.02469000 1.02392981 0.00053743 292 1519016400 2018.02.19 05:00 1.02440000 1.02441000 1.02423000 1.02454000 1.02397554 0.00055480 185 1519018200 2018.02.19 05:30 1.02440000 1.02428000 1.02405000 1.02450000 1.02400454 0.00053187 212 1519020000 2018.02.19 06:00 1.02427000 1.02455000 1.02419000 1.02458000 1.02405649 0.00053144 181 1519021800 2018.02.19 06:30 1.02449000 1.02464000 1.02449000 1.02467000 1.02411206 0.00052896 84 1519023600 2018.02.19 07:00 1.02463000 1.02459000 1.02446000 1.02465000 1.02415758 0.00052256 165 1519025400 2018.02.19 07:30 1.02458000 1.02455000 1.02447000 1.02466000 1.02419495 0.00048059 176 1519027200 2018.02.19 08:00 1.02456000 1.02455000 1.02419000 1.02462000 1.02422877 0.00048189 208 1519029000 2018.02.19 08:30 1.02457000 1.02425000 1.02377000 1.02465000 1.02423079 0.00047090 242 1519030800 2018.02.19 09:00 1.02419000 1.02464000 1.02419000 1.02520000 1.02426976 0.00046555 885 1519032600 2018.02.19 09:30 1.02462000 1.02486000 1.02430000 1.02506000 1.02432597 0.00040652 683 1519034400 2018.02.19 10:00 1.02491000 1.02405000 1.02400000 1.02537000 1.02429969 0.00031389 663 1519036200 2018.02.19 10:30 1.02406000 1.02478000 1.02393000 1.02515000 1.02434543 0.00025840 626 1519038000 2018.02.19 11:00 1.02481000 1.02409000 1.02399000 1.02495000 1.02432111 0.00026575 505 1519039800 2018.02.19 11:30 1.02410000 1.02491000 1.02410000 1.02527000 1.02437719 0.00026730 891 1519041600 2018.02.19 12:00 1.02492000 1.02540000 1.02470000 1.02549000 1.02447460 0.00031695 912 1519043400 2018.02.19 12:30 1.02539000 1.02540000 1.02516000 1.02568000 1.02456274 0.00036067 403 1519045200 2018.02.19 13:00 1.02543000 1.02494000 1.02493000 1.02564000 1.02459867 0.00036212 468 1519047000 2018.02.19 13:30 1.02491000 1.02528000 1.02468000 1.02541000 1.02466355 0.00039155 535 1519048800 2018.02.19 14:00 1.02527000 1.02576000 1.02523000 1.02590000 1.02476798 0.00044991 428 1519050600 2018.02.19 14:30 1.02575000 1.02658000 1.02575000 1.02673000 1.02494055 0.00060837 557 1519052400 2018.02.19 15:00 1.02659000 1.02653000 1.02600000 1.02674000 1.02509193 0.00071275 762 1519054200 2018.02.19 15:30 1.02656000 1.02603000 1.02603000 1.02686000 1.02518127 0.00073489 697 1519056000 2018.02.19 16:00 1.02602000 1.02641000 1.02602000 1.02657000 1.02529829 0.00079090 363 1519057800 2018.02.19 16:30 1.02642000 1.02620000 1.02582000 1.02662000 1.02538417 0.00081884 625 1519059600 2018.02.19 17:00 1.02619000 1.02569000 1.02551000 1.02633000 1.02541329 0.00080783 1029 1519061400 2018.02.19 17:30 1.02567000 1.02624000 1.02523000 1.02668000 1.02549203 0.00081786 1121 1519063200 2018.02.19 18:00 1.02622000 1.02571000 1.02550000 1.02623000 1.02551279 0.00079477 651 1519065000 2018.02.19 18:30 1.02572000 1.02626000 1.02570000 1.02659000 1.02558395 0.00076710 302 1519066800 2018.02.19 19:00 1.02628000 1.02625000 1.02611000 1.02662000 1.02564738 0.00075634 152 1519068600 2018.02.19 19:30 1.02626000 1.02601000 1.02590000 1.02626000 1.02568192 0.00074182 165 1519070400 2018.02.19 20:00 1.02602000 1.02585000 1.02569000 1.02623000 1.02569793 0.00064631 692 1519072200 2018.02.19 20:30 1.02590000 1.02600000 1.02584000 1.02600000 1.02572670 0.00061354 33 1519074000 2018.02.19 21:00 1.02598000 1.02590000 1.02582000 1.02598000 1.02574320 0.00048951 57 1519075800 2018.02.19 21:30 1.02591000 1.02611000 1.02563000 1.02635000 1.02577813 0.00044719 165 1519077600 2018.02.19 22:00 1.02610000 1.02645000 1.02609000 1.02665000 1.02584212 0.00044007 323 1519079400 2018.02.19 22:30 1.02642000 1.02648000 1.02637000 1.02653000 1.02590287 0.00042966 100 1519081200 2018.02.19 23:00 1.02649000 1.02617000 1.02565000 1.02659000 1.02592831 0.00036423 1939 1519083000 2018.02.19 23:30 1.02616000 1.02595000 1.02567000 1.02643000 1.02593038 0.00033294 103 1519084800 2018.02.20 00:00 1.02525000 1.02634000 1.02185000 1.02645000 1.02596939 0.00031867 84 1519086600 2018.02.20 00:30 1.02641000 1.02641000 1.02620000 1.02648000 1.02601135 0.00028153 1686 1519088400 2018.02.20 01:00 1.02638000 1.02650000 1.02608000 1.02656000 1.02605789 0.00025922 6449 1519090200 2018.02.20 01:30 1.02651000 1.02643000 1.02592000 1.02658000 1.02609333 0.00025987 205 1519092000 2018.02.20 02:00 1.02645000 1.02647000 1.02615000 1.02650000 1.02612920 0.00025559 114 1519093800 2018.02.20 02:30 1.02646000 1.02644000 1.02614000 1.02667000 1.02615880 0.00025999 225 1519095600 2018.02.20 03:00 1.02647000 1.02605000 1.02550000 1.02649000 1.02614844 0.00024121 260 1519097400 2018.02.20 03:30 1.02602000 1.02622000 1.02580000 1.02622000 1.02615526 0.00023950 235 1519099200 2018.02.20 04:00 1.02621000 1.02622000 1.02609000 1.02631000 1.02616142 0.00021640 171 1519101000 2018.02.20 04:30 1.02617000 1.02573000 1.02558000 1.02636000 1.02612033 0.00024582 376 1519102800 2018.02.20 05:00 1.02578000 1.02585000 1.02574000 1.02591000 1.02609459 0.00025870 78 1519104600 2018.02.20 05:30 1.02584000 1.02609000 1.02575000 1.02641000 1.02609415 0.00025816 99 1519106400 2018.02.20 06:00 1.02610000 1.02595000 1.02581000 1.02610000 1.02608042 0.00025975 184 1519108200 2018.02.20 06:30 1.02599000 1.02594000 1.02583000 1.02600000 1.02606705 0.00026666 151 1519110000 2018.02.20 07:00 1.02593000 1.02629000 1.02588000 1.02629000 1.02608828 0.00025848 158 1519111800 2018.02.20 07:30 1.02632000 1.02610000 1.02600000 1.02636000 1.02608940 0.00025795 110 1519113600 2018.02.20 08:00 1.02612000 1.02637000 1.02605000 1.02656000 1.02611612 0.00024244 360 1519115400 2018.02.20 08:30 1.02636000 1.02602000 1.02581000 1.02655000 1.02610697 0.00023198 314 1519117200 2018.02.20 09:00 1.02606000 1.02662000 1.02570000 1.02689000 1.02615583 0.00024520 945 1519119000 2018.02.20 09:30 1.02660000 1.02655000 1.02625000 1.02688000 1.02619337 0.00024829 663 1519120800 2018.02.20 10:00 1.02654000 1.02409000 1.02381000 1.02656000 1.02599305 0.00053974 1345 1519122600 2018.02.20 10:30 1.02410000 1.03010000 1.02285000 1.03016000 1.02638419 0.00101866 2477 1519124400 2018.02.20 11:00 1.03019000 1.03038000 1.02975000 1.03079000 1.02676474 0.00137674 1353 1519126200 2018.02.20 11:30 1.03039000 1.02970000 1.02952000 1.03067000 1.02704429 0.00156776 773 1519128000 2018.02.20 12:00 1.02965000 1.02915000 1.02887000 1.03013000 1.02724483 0.00167454 596 1519129800 2018.02.20 12:30 1.02917000 1.03029000 1.02917000 1.03046000 1.02753485 0.00186276 530 1519131600 2018.02.20 13:00 1.03028000 1.03075000 1.03005000 1.03088000 1.02784105 0.00204029 602 1519133400 2018.02.20 13:30 1.03087000 1.03095000 1.03031000 1.03099000 1.02813714 0.00219767 640 1519135200 2018.02.20 14:00 1.03100000 1.03128000 1.03071000 1.03164000 1.02843646 0.00234204 542 1519137000 2018.02.20 14:30 1.03129000 1.03182000 1.03129000 1.03200000 1.02875870 0.00246315 460 1519138800 2018.02.20 15:00 1.03187000 1.03218000 1.03078000 1.03225000 1.02908454 0.00257182 834 1519140600 2018.02.20 15:30 1.03213000 1.03206000 1.03184000 1.03277000 1.02936792 0.00263567 969 1519142400 2018.02.20 16:00 1.03205000 1.03248000 1.03156000 1.03266000 1.02966431 0.00267935 683 1519144200 2018.02.20 16:30 1.03246000 1.03254000 1.03208000 1.03305000 1.02993818 0.00267976 801 1519146000 2018.02.20 17:00 1.03253000 1.03297000 1.03234000 1.03320000 1.03022693 0.00269116 617 1519147800 2018.02.20 17:30 1.03296000 1.03237000 1.03170000 1.03326000 1.03043103 0.00260420 1207 1519149600 2018.02.20 18:00 1.03239000 1.03093000 1.03085000 1.03292000 1.03047855 0.00244900 1796 1519151400 2018.02.20 18:30 1.03092000 1.03089000 1.03025000 1.03126000 1.03051774 0.00224040 661 1519153200 2018.02.20 19:00 1.03088000 1.03085000 1.03067000 1.03126000 1.03054938 0.00206399 555 1519155000 2018.02.20 19:30 1.03086000 1.03175000 1.03085000 1.03184000 1.03066373 0.00186297 262 1519156800 2018.02.20 20:00 1.03176000 1.03185000 1.03129000 1.03247000 1.03077670 0.00112131 559 1519158600 2018.02.20 20:30 1.03186000 1.03165000 1.03126000 1.03247000 1.03085987 0.00108879 342 1519160400 2018.02.20 21:00 1.03164000 1.03125000 1.03110000 1.03207000 1.03089703 0.00106952 359 1519162200 2018.02.20 21:30 1.03120000 1.03096000 1.03058000 1.03135000 1.03090303 0.00103240 246 1519164000 2018.02.20 22:00 1.03097000 1.03091000 1.03070000 1.03122000 1.03090369 0.00095465 251 1519165800 2018.02.20 22:30 1.03093000 1.03263000 1.03075000 1.03266000 1.03106810 0.00090665 594 1519167600 2018.02.20 23:00 1.03264000 1.03292000 1.03254000 1.03325000 1.03124447 0.00088021 367 1519169400 2018.02.20 23:30 1.03287000 1.03264000 1.03245000 1.03295000 1.03137738 0.00085173 360 1519171200 2018.02.21 00:00 1.03215000 1.03182000 1.03090000 1.03236000 1.03141953 0.00083350 75 1519173000 2018.02.21 00:30 1.03186000 1.03201000 1.03180000 1.03240000 1.03147577 0.00080942 361 1519174800 2018.02.21 01:00 1.03200000 1.03234000 1.03194000 1.03245000 1.03155808 0.00077855 373 1519176600 2018.02.21 01:30 1.03233000 1.03227000 1.03225000 1.03235000 1.03162588 0.00075955 70 1519178400 2018.02.21 02:00 1.03226000 1.03218000 1.03215000 1.03235000 1.03167865 0.00072874 91 1519180200 2018.02.21 02:30 1.03213000 1.03190000 1.03190000 1.03218000 1.03169973 0.00069961 82 1519182000 2018.02.21 03:00 1.03193000 1.03189000 1.03174000 1.03198000 1.03171785 0.00063817 141 1519183800 2018.02.21 03:30 1.03190000 1.03188000 1.03179000 1.03192000 1.03173330 0.00062109 116 1519185600 2018.02.21 04:00 1.03187000 1.03180000 1.03179000 1.03196000 1.03173965 0.00059384 85 1519187400 2018.02.21 04:30 1.03185000 1.03189000 1.03163000 1.03213000 1.03175397 0.00056051 148 1519189200 2018.02.21 05:00 1.03188000 1.03182000 1.03163000 1.03209000 1.03176026 0.00052107 218 1519191000 2018.02.21 05:30 1.03180000 1.03185000 1.03164000 1.03204000 1.03176880 0.00051884 346 1519192800 2018.02.21 06:00 1.03183000 1.03195000 1.03169000 1.03231000 1.03178606 0.00051509 137 1519194600 2018.02.21 06:30 1.03190000 1.03175000 1.03165000 1.03199000 1.03178263 0.00051524 72 1519196400 2018.02.21 07:00 1.03170000 1.03135000 1.03125000 1.03170000 1.03174142 0.00052455 133 1519198200 2018.02.21 07:30 1.03125000 1.03125000 1.03124000 1.03145000 1.03169462 0.00052786 63 1519200000 2018.02.21 08:00 1.03115000 1.03150000 1.03105000 1.03210000 1.03167609 0.00051064 151 1519201800 2018.02.21 08:30 1.03154000 1.03220000 1.03139000 1.03222000 1.03172598 0.00045065 184 1519203600 2018.02.21 09:00 1.03225000 1.03149000 1.03118000 1.03233000 1.03170351 0.00037738 975 1519205400 2018.02.21 09:30 1.03148000 1.03068000 1.03045000 1.03173000 1.03160603 0.00042131 763 1519207200 2018.02.21 10:00 1.03066000 1.03044000 1.03039000 1.03098000 1.03149498 0.00053036 833 1519209000 2018.02.21 10:30 1.03043000 1.03087000 1.03042000 1.03118000 1.03143546 0.00055797 464 1519210800 2018.02.21 11:00 1.03088000 1.03042000 1.03008000 1.03100000 1.03133875 0.00059763 623 1519212600 2018.02.21 11:30 1.03043000 1.03073000 1.03011000 1.03096000 1.03128077 0.00059453 756 1519214400 2018.02.21 12:00 1.03075000 1.03062000 1.03040000 1.03117000 1.03121784 0.00059632 731 1519216200 2018.02.21 12:30 1.03057000 1.03102000 1.03036000 1.03150000 1.03119900 0.00058341 608 1519218000 2018.02.21 13:00 1.03095000 1.03240000 1.03076000 1.03248000 1.03131338 0.00059728 744 1519219800 2018.02.21 13:30 1.03243000 1.03303000 1.03226000 1.03340000 1.03147687 0.00068492 624 1519221600 2018.02.21 14:00 1.03300000 1.03302000 1.03286000 1.03340000 1.03162383 0.00077048 678 1519223400 2018.02.21 14:30 1.03303000 1.03311000 1.03234000 1.03315000 1.03176537 0.00085696 723 1519225200 2018.02.21 15:00 1.03312000 1.03313000 1.03282000 1.03374000 1.03189534 0.00093632 1116 1519227000 2018.02.21 15:30 1.03314000 1.03280000 1.03233000 1.03326000 1.03198150 0.00098014 408 1519228800 2018.02.21 16:00 1.03279000 1.03281000 1.03252000 1.03324000 1.03206040 0.00102014 1013 1519230600 2018.02.21 16:30 1.03280000 1.03173000 1.03154000 1.03316000 1.03202893 0.00101071 1195 1519232400 2018.02.21 17:00 1.03176000 1.03141000 1.03125000 1.03209000 1.03196999 0.00099309 1131 1519234200 2018.02.21 17:30 1.03148000 1.03192000 1.03126000 1.03237000 1.03196523 0.00097904 1382 1519236000 2018.02.21 18:00 1.03191000 1.03110000 1.03046000 1.03197000 1.03188282 0.00097768 1088 1519237800 2018.02.21 18:30 1.03109000 1.03134000 1.03074000 1.03184000 1.03183113 0.00097453 525 1519239600 2018.02.21 19:00 1.03132000 1.03130000 1.03074000 1.03137000 1.03178054 0.00097297 323 1519241400 2018.02.21 19:30 1.03131000 1.03119000 1.03119000 1.03157000 1.03172430 0.00094860 328 1519243200 2018.02.21 20:00 1.03113000 1.03162000 1.03109000 1.03168000 1.03171437 0.00090504 228 1519245000 2018.02.21 20:30 1.03164000 1.03200000 1.03144000 1.03205000 1.03174157 0.00088414 367 1519246800 2018.02.21 21:00 1.03203000 1.03175000 1.03147000 1.03226000 1.03174237 0.00083314 646 1519248600 2018.02.21 21:30 1.03176000 1.03117000 1.03109000 1.03192000 1.03168786 0.00082582 566 1519250400 2018.02.21 22:00 1.03118000 1.03115000 1.03079000 1.03133000 1.03163664 0.00081787 606 1519252200 2018.02.21 22:30 1.03112000 1.03109000 1.03105000 1.03175000 1.03158458 0.00083698 248 1519254000 2018.02.21 23:00 1.03105000 1.03141000 1.03087000 1.03193000 1.03156795 0.00082445 403 1519255800 2018.02.21 23:30 1.03135000 1.03176000 1.03132000 1.03180000 1.03158624 0.00075169 182 1519257600 2018.02.22 00:00 1.03125000 1.03170000 1.03009000 1.03188000 1.03159707 0.00067745 218 1519259400 2018.02.22 00:30 1.03165000 1.03166000 1.03124000 1.03174000 1.03160307 0.00058607 184 1519261200 2018.02.22 01:00 1.03167000 1.03195000 1.03135000 1.03207000 1.03163611 0.00048101 312 1519263000 2018.02.22 01:30 1.03200000 1.03201000 1.03148000 1.03216000 1.03167172 0.00041739 322 1519264800 2018.02.22 02:00 1.03198000 1.03203000 1.03174000 1.03225000 1.03170584 0.00035261 154 1519266600 2018.02.22 02:30 1.03205000 1.03265000 1.03195000 1.03275000 1.03179576 0.00044057 143 1519268400 2018.02.22 03:00 1.03255000 1.03215000 1.03191000 1.03255000 1.03182950 0.00045175 234 1519270200 2018.02.22 03:30 1.03216000 1.03226000 1.03159000 1.03250000 1.03187050 0.00047765 305 1519272000 2018.02.22 04:00 1.03229000 1.03200000 1.03200000 1.03236000 1.03188283 0.00045103 137 1519273800 2018.02.22 04:30 1.03204000 1.03199000 1.03198000 1.03211000 1.03189304 0.00043846 27 1519275600 2018.02.22 05:00 1.03198000 1.03195000 1.03183000 1.03200000 1.03189846 0.00041969 25 1519277400 2018.02.22 05:30 1.03200000 1.03185000 1.03148000 1.03205000 1.03189385 0.00038774 84 1519279200 2018.02.22 06:00 1.03184000 1.03185000 1.03183000 1.03185000 1.03188967 0.00038221 14 1519281000 2018.02.22 06:30 1.03184000 1.03185000 1.03175000 1.03185000 1.03188589 0.00038076 12 1519282800 2018.02.22 07:00 1.03175000 1.03163000 1.03155000 1.03185000 1.03186152 0.00037948 46 1519284600 2018.02.22 07:30 1.03162000 1.03165000 1.03151000 1.03178000 1.03184138 0.00034849 59 1519286400 2018.02.22 08:00 1.03175000 1.03164000 1.03152000 1.03175000 1.03182220 0.00031690 131 1519288200 2018.02.22 08:30 1.03163000 1.03103000 1.03103000 1.03175000 1.03174675 0.00033917 254 1519290000 2018.02.22 09:00 1.03104000 1.03075000 1.03041000 1.03156000 1.03165182 0.00042612 796 1519291800 2018.02.22 09:30 1.03074000 1.03113000 1.03021000 1.03161000 1.03160212 0.00045877 736 1519293600 2018.02.22 10:00 1.03114000 1.03116000 1.03057000 1.03152000 1.03156002 0.00048455 888 1519295400 2018.02.22 10:30 1.03122000 1.03030000 1.02992000 1.03145000 1.03144002 0.00059969 795 1519297200 2018.02.22 11:00 1.03019000 1.02968000 1.02944000 1.03033000 1.03127240 0.00075885 878 1519299000 2018.02.22 11:30 1.02967000 1.02945000 1.02897000 1.03018000 1.03109883 0.00089805 837 1519300800 2018.02.22 12:00 1.02946000 1.02947000 1.02924000 1.03017000 1.03094371 0.00099453 864 1519302600 2018.02.22 12:30 1.02955000 1.03030000 1.02944000 1.03063000 1.03088240 0.00094867 760 1519304400 2018.02.22 13:00 1.03032000 1.03035000 1.02938000 1.03035000 1.03083170 0.00092731 801 1519306200 2018.02.22 13:30 1.03036000 1.03036000 1.02992000 1.03071000 1.03078677 0.00088765 652 1519308000 2018.02.22 14:00 1.03035000 1.03046000 1.03020000 1.03099000 1.03075565 0.00085459 511 1519309800 2018.02.22 14:30 1.03049000 1.03125000 1.03015000 1.03145000 1.03080273 0.00080900 662 1519311600 2018.02.22 15:00 1.03126000 1.03131000 1.03071000 1.03164000 1.03085104 0.00077268 859 1519313400 2018.02.22 15:30 1.03134000 1.03169000 1.03055000 1.03235000 1.03093094 0.00076577 1180 1519315200 2018.02.22 16:00 1.03171000 1.03095000 1.03026000 1.03196000 1.03093276 0.00073796 1469 1519317000 2018.02.22 16:30 1.03094000 1.03105000 1.03063000 1.03156000 1.03094393 0.00071185 982 1519318800 2018.02.22 17:00 1.03099000 1.03124000 1.03052000 1.03155000 1.03097212 0.00070618 1011 1519320600 2018.02.22 17:30 1.03122000 1.03052000 1.03020000 1.03145000 1.03092906 0.00068172 1306 1519322400 2018.02.22 18:00 1.03044000 1.03235000 1.03005000 1.03281000 1.03106439 0.00078097 1380 1519324200 2018.02.22 18:30 1.03234000 1.03255000 1.03170000 1.03275000 1.03120588 0.00090028 668 1519326000 2018.02.22 19:00 1.03256000 1.03363000 1.03215000 1.03368000 1.03143675 0.00112284 616 1519327800 2018.02.22 19:30 1.03362000 1.03325000 1.03316000 1.03399000 1.03160944 0.00125632 630 1519329600 2018.02.22 20:00 1.03321000 1.03297000 1.03285000 1.03327000 1.03173901 0.00133976 449 1519331400 2018.02.22 20:30 1.03298000 1.03336000 1.03285000 1.03347000 1.03189339 0.00140686 281 1519333200 2018.02.22 21:00 1.03337000 1.03344000 1.03323000 1.03357000 1.03204069 0.00141146 332 1519335000 2018.02.22 21:30 1.03343000 1.03339000 1.03331000 1.03352000 1.03216920 0.00136130 350 1519336800 2018.02.22 22:00 1.03341000 1.03350000 1.03335000 1.03367000 1.03229594 0.00128947 235 1519338600 2018.02.22 22:30 1.03351000 1.03362000 1.03339000 1.03422000 1.03242204 0.00127519 322 1519340400 2018.02.22 23:00 1.03364000 1.03383000 1.03347000 1.03401000 1.03255613 0.00125636 146 1519342200 2018.02.22 23:30 1.03382000 1.03312000 1.03311000 1.03382000 1.03260983 0.00117287 106 1519344000 2018.02.23 00:00 1.03245000 1.03315000 1.03125000 1.03384000 1.03266128 0.00108268 110 1519345800 2018.02.23 00:30 1.03325000 1.03370000 1.03323000 1.03395000 1.03276020 0.00106880 107 1519347600 2018.02.23 01:00 1.03370000 1.03379000 1.03311000 1.03399000 1.03285828 0.00104921 341 1519349400 2018.02.23 01:30 1.03382000 1.03375000 1.03326000 1.03398000 1.03294321 0.00103905 291 1519351200 2018.02.23 02:00 1.03375000 1.03377000 1.03360000 1.03407000 1.03302195 0.00095528 138 1519353000 2018.02.23 02:30 1.03378000 1.03383000 1.03365000 1.03416000 1.03309890 0.00085956 124 1519354800 2018.02.23 03:00 1.03384000 1.03377000 1.03367000 1.03390000 1.03316282 0.00075598 54 1519356600 2018.02.23 03:30 1.03376000 1.03385000 1.03375000 1.03395000 1.03322826 0.00046376 32 1519358400 2018.02.23 04:00 1.03386000 1.03355000 1.03345000 1.03387000 1.03325891 0.00040806 222 1519360200 2018.02.23 04:30 1.03365000 1.03354000 1.03338000 1.03388000 1.03328568 0.00036191 173 1519362000 2018.02.23 05:00 1.03356000 1.03355000 1.03344000 1.03379000 1.03331085 0.00034139 259 1519363800 2018.02.23 05:30 1.03365000 1.03355000 1.03355000 1.03371000 1.03333363 0.00032982 16 1519365600 2018.02.23 06:00 1.03365000 1.03355000 1.03351000 1.03365000 1.03335423 0.00030783 31 1519367400 2018.02.23 06:30 1.03347000 1.03355000 1.03345000 1.03375000 1.03337288 0.00029704 56 1519369200 2018.02.23 07:00 1.03347000 1.03325000 1.03325000 1.03350000 1.03336118 0.00030620 105 1519371000 2018.02.23 07:30 1.03320000 1.03327000 1.03292000 1.03389000 1.03335249 0.00031291 150 1519372800 2018.02.23 08:00 1.03328000 1.03325000 1.03289000 1.03350000 1.03334273 0.00031865 452 1519374600 2018.02.23 08:30 1.03325000 1.03290000 1.03288000 1.03355000 1.03330057 0.00035316 223 1519376400 2018.02.23 09:00 1.03291000 1.03353000 1.03239000 1.03413000 1.03332242 0.00032345 697 1519378200 2018.02.23 09:30 1.03350000 1.03373000 1.03342000 1.03448000 1.03336123 0.00030883 775 1519380000 2018.02.23 10:00 1.03374000 1.03288000 1.03223000 1.03400000 1.03331540 0.00034945 803 1519381800 2018.02.23 10:30 1.03289000 1.03304000 1.03261000 1.03402000 1.03328917 0.00035864 1298 1519383600 2018.02.23 11:00 1.03309000 1.03506000 1.03309000 1.03523000 1.03345782 0.00045877 1079 1519385400 2018.02.23 11:30 1.03507000 1.03586000 1.03374000 1.03657000 1.03368660 0.00067285 1533 1519387200 2018.02.23 12:00 1.03580000 1.03633000 1.03580000 1.03684000 1.03393835 0.00090115 1296 1519389000 2018.02.23 12:30 1.03627000 1.03594000 1.03561000 1.03684000 1.03412899 0.00103137 1020 1519390800 2018.02.23 13:00 1.03595000 1.03702000 1.03580000 1.03710000 1.03440432 0.00126055 1019 1519392600 2018.02.23 13:30 1.03704000 1.03751000 1.03697000 1.03824000 1.03470010 0.00149626 916 1519394400 2018.02.23 14:00 1.03752000 1.03840000 1.03749000 1.03878000 1.03505247 0.00176989 1144 1519396200 2018.02.23 14:30 1.03841000 1.03929000 1.03813000 1.03937000 1.03545605 0.00207471 1240 1519398000 2018.02.23 15:00 1.03928000 1.03955000 1.03861000 1.04029000 1.03584595 0.00232627 1560 1519399800 2018.02.23 15:30 1.03950000 1.03867000 1.03844000 1.04045000 1.03611490 0.00242840 1428 1519401600 2018.02.23 16:00 1.03869000 1.04038000 1.03862000 1.04056000 1.03652110 0.00264646 989 1519403400 2018.02.23 16:30 1.04037000 1.04012000 1.03963000 1.04058000 1.03686386 0.00277225 1390 1519405200 2018.02.23 17:00 1.04011000 1.03995000 1.03965000 1.04050000 1.03715777 0.00281184 975 1519407000 2018.02.23 17:30 1.04001000 1.04025000 1.03964000 1.04097000 1.03745227 0.00282757 1246 1519408800 2018.02.23 18:00 1.04027000 1.04014000 1.03965000 1.04079000 1.03770825 0.00278503 1379 1519410600 2018.02.23 18:30 1.04015000 1.04045000 1.03978000 1.04088000 1.03796937 0.00268381 863 1519412400 2018.02.23 19:00 1.04046000 1.04058000 1.04005000 1.04061000 1.03821800 0.00259334 500 1519414200 2018.02.23 19:30 1.04057000 1.04022000 1.03971000 1.04063000 1.03840866 0.00245090 363 1519416000 2018.02.23 20:00 1.04023000 1.03954000 1.03916000 1.04027000 1.03851641 0.00213374 1088 1519417800 2018.02.23 20:30 1.03953000 1.03939000 1.03917000 1.03963000 1.03859961 0.00174997 439 1519419600 2018.02.23 21:00 1.03940000 1.04060000 1.03917000 1.04070000 1.03879012 0.00158624 375 1519421400 2018.02.23 21:30 1.04061000 1.04035000 1.04025000 1.04085000 1.03893868 0.00144870 322 1519423200 2018.02.23 22:00 1.04030000 1.04046000 1.04012000 1.04084000 1.03908357 0.00132279 2444 1519425000 2018.02.23 22:30 1.04045000 1.04085000 1.04018000 1.04122000 1.03925180 0.00111233 3941 1519426800 2018.02.23 23:00 1.04092000 1.04024000 1.03965000 1.04114000 1.03934592 0.00096638 2742 1519428600 2018.02.23 23:30 1.04032000 1.04041000 1.03908000 1.04149000 1.03944726 0.00083743 579 1519603200 2018.02.26 00:00 1.03859000 1.03732000 1.03717000 1.04049000 1.03924466 0.00105480 391 1519605000 2018.02.26 00:30 1.03732000 1.03980000 1.03700000 1.03996000 1.03929755 0.00102698 2087 1519606800 2018.02.26 01:00 1.03980000 1.04099000 1.03935000 1.04149000 1.03945874 0.00099136 1228 1519608600 2018.02.26 01:30 1.04090000 1.04138000 1.04050000 1.04139000 1.03964171 0.00095346 518 1519610400 2018.02.26 02:00 1.04138000 1.04072000 1.04055000 1.04157000 1.03974441 0.00091559 436 1519612200 2018.02.26 02:30 1.04072000 1.04056000 1.04015000 1.04127000 1.03982208 0.00089343 293 1519614000 2018.02.26 03:00 1.04057000 1.04047000 1.04036000 1.04057000 1.03988379 0.00087813 98 1519615800 2018.02.26 03:30 1.04046000 1.04046000 1.04036000 1.04060000 1.03993867 0.00086268 139 1519617600 2018.02.26 04:00 1.04042000 1.04089000 1.04036000 1.04090000 1.04002927 0.00085620 147 1519619400 2018.02.26 04:30 1.04088000 1.04075000 1.04070000 1.04142000 1.04009791 0.00084728 312 1519621200 2018.02.26 05:00 1.04077000 1.04078000 1.04068000 1.04099000 1.04016287 0.00084042 123 1519623000 2018.02.26 05:30 1.04077000 1.04063000 1.04035000 1.04111000 1.04020736 0.00083917 197 1519624800 2018.02.26 06:00 1.04057000 1.04082000 1.04055000 1.04105000 1.04026571 0.00082607 171 1519626600 2018.02.26 06:30 1.04077000 1.04075000 1.04065000 1.04084000 1.04031183 0.00079990 63 1519628400 2018.02.26 07:00 1.04065000 1.04095000 1.04065000 1.04096000 1.04037261 0.00079964 33 1519630200 2018.02.26 07:30 1.04098000 1.04081000 1.04056000 1.04100000 1.04041426 0.00079995 106 1519632000 2018.02.26 08:00 1.04080000 1.04094000 1.04055000 1.04105000 1.04046433 0.00080309 158 1519633800 2018.02.26 08:30 1.04090000 1.04085000 1.04065000 1.04125000 1.04050106 0.00080111 140 1519635600 2018.02.26 09:00 1.04078000 1.04146000 1.04049000 1.04183000 1.04059239 0.00082279 773 1519637400 2018.02.26 09:30 1.04145000 1.04123000 1.04060000 1.04188000 1.04065312 0.00083368 1042 1519639200 2018.02.26 10:00 1.04121000 1.04034000 1.04025000 1.04157000 1.04062330 0.00039094 806 1519641000 2018.02.26 10:30 1.04035000 1.03980000 1.03960000 1.04067000 1.04054489 0.00042825 759 1519642800 2018.02.26 11:00 1.03973000 1.04048000 1.03949000 1.04049000 1.04053871 0.00041990 1072 1519644600 2018.02.26 11:30 1.04047000 1.04127000 1.03969000 1.04144000 1.04060835 0.00037864 1154 1519646400 2018.02.26 12:00 1.04121000 1.04272000 1.04114000 1.04326000 1.04080946 0.00055655 1124 1519648200 2018.02.26 12:30 1.04273000 1.04276000 1.04213000 1.04292000 1.04099523 0.00069007 816 1519650000 2018.02.26 13:00 1.04277000 1.04277000 1.04232000 1.04353000 1.04116425 0.00078878 921 1519651800 2018.02.26 13:30 1.04275000 1.04226000 1.04222000 1.04316000 1.04126861 0.00081765 660 1519653600 2018.02.26 14:00 1.04223000 1.04252000 1.04131000 1.04257000 1.04138779 0.00087157 723 1519655400 2018.02.26 14:30 1.04251000 1.04234000 1.04187000 1.04272000 1.04147848 0.00089690 676 1519657200 2018.02.26 15:00 1.04235000 1.04232000 1.04205000 1.04316000 1.04155862 0.00091339 1602 1519659000 2018.02.26 15:30 1.04235000 1.04315000 1.04222000 1.04463000 1.04171018 0.00097486 2170 1519660800 2018.02.26 16:00 1.04314000 1.04263000 1.04250000 1.04381000 1.04179778 0.00098840 1095 1519662600 2018.02.26 16:30 1.04265000 1.04275000 1.04234000 1.04313000 1.04188847 0.00099507 1303 1519664400 2018.02.26 17:00 1.04266000 1.04291000 1.04222000 1.04318000 1.04198576 0.00101093 1345 1519666200 2018.02.26 17:30 1.04292000 1.04104000 1.04099000 1.04355000 1.04189569 0.00098848 1150 1519668000 2018.02.26 18:00 1.04110000 1.04193000 1.04092000 1.04215000 1.04189896 0.00096520 1602 1519669800 2018.02.26 18:30 1.04189000 1.04147000 1.04130000 1.04208000 1.04185810 0.00094243 1041 1519671600 2018.02.26 19:00 1.04146000 1.04137000 1.04094000 1.04187000 1.04181162 0.00094789 680 1519673400 2018.02.26 19:30 1.04136000 1.04147000 1.04105000 1.04147000 1.04177908 0.00094615 554 1519675200 2018.02.26 20:00 1.04151000 1.04099000 1.04096000 1.04153000 1.04170393 0.00092398 249 1519677000 2018.02.26 20:30 1.04100000 1.04136000 1.04097000 1.04181000 1.04167118 0.00083699 588 1519678800 2018.02.26 21:00 1.04135000 1.04154000 1.04129000 1.04180000 1.04165868 0.00080050 466 1519680600 2018.02.26 21:30 1.04155000 1.04175000 1.04131000 1.04204000 1.04166738 0.00079121 343 1519682400 2018.02.26 22:00 1.04167000 1.04205000 1.04135000 1.04222000 1.04170382 0.00074162 506 1519684200 2018.02.26 22:30 1.04207000 1.04155000 1.04132000 1.04238000 1.04168917 0.00071031 312 1519686000 2018.02.26 23:00 1.04154000 1.04200000 1.04112000 1.04204000 1.04171877 0.00065971 502 1519687800 2018.02.26 23:30 1.04202000 1.04169000 1.04153000 1.04203000 1.04171603 0.00064949 247 1519689600 2018.02.27 00:00 1.04115000 1.04165000 1.04030000 1.04195000 1.04170974 0.00062615 519 1519691400 2018.02.27 00:30 1.04149000 1.04184000 1.04148000 1.04195000 1.04172215 0.00060758 306 1519693200 2018.02.27 01:00 1.04180000 1.04195000 1.04160000 1.04195000 1.04174385 0.00059043 270 1519695000 2018.02.27 01:30 1.04191000 1.04209000 1.04152000 1.04213000 1.04177682 0.00050301 504 1519696800 2018.02.27 02:00 1.04209000 1.04205000 1.04190000 1.04254000 1.04180283 0.00047038 596 1519698600 2018.02.27 02:30 1.04200000 1.04210000 1.04155000 1.04268000 1.04183114 0.00043032 694 1519700400 2018.02.27 03:00 1.04205000 1.04155000 1.04145000 1.04215000 1.04180436 0.00035089 348 1519702200 2018.02.27 03:30 1.04165000 1.04185000 1.04133000 1.04215000 1.04180871 0.00030795 638 1519704000 2018.02.27 04:00 1.04180000 1.04175000 1.04145000 1.04200000 1.04180312 0.00030517 300 1519705800 2018.02.27 04:30 1.04175000 1.04155000 1.04145000 1.04195000 1.04177901 0.00029454 225 1519707600 2018.02.27 05:00 1.04155000 1.04170000 1.04077000 1.04178000 1.04177148 0.00027916 434 1519709400 2018.02.27 05:30 1.04172000 1.04162000 1.04156000 1.04176000 1.04175706 0.00027127 146 1519711200 2018.02.27 06:00 1.04163000 1.04146000 1.04138000 1.04163000 1.04172877 0.00022195 95 1519713000 2018.02.27 06:30 1.04145000 1.04160000 1.04140000 1.04166000 1.04171650 0.00021067 43 1519714800 2018.02.27 07:00 1.04158000 1.04155000 1.04150000 1.04160000 1.04170065 0.00021466 51 1519716600 2018.02.27 07:30 1.04155000 1.04145000 1.04140000 1.04155000 1.04167677 0.00022835 21 1519718400 2018.02.27 08:00 1.04143000 1.04138000 1.04129000 1.04144000 1.04164851 0.00022971 70 1519720200 2018.02.27 08:30 1.04139000 1.04095000 1.04084000 1.04175000 1.04158199 0.00029409 110 1519722000 2018.02.27 09:00 1.04088000 1.04220000 1.04086000 1.04242000 1.04164084 0.00029418 1330 1519723800 2018.02.27 09:30 1.04219000 1.04135000 1.04135000 1.04275000 1.04161314 0.00030610 994 1519725600 2018.02.27 10:00 1.04135000 1.04228000 1.04108000 1.04287000 1.04167665 0.00032734 942 1519727400 2018.02.27 10:30 1.04234000 1.04322000 1.04219000 1.04353000 1.04182364 0.00046411 752 1519729200 2018.02.27 11:00 1.04326000 1.04210000 1.04150000 1.04346000 1.04184996 0.00046998 935 1519731000 2018.02.27 11:30 1.04217000 1.04374000 1.04123000 1.04395000 1.04202996 0.00064877 1230 1519732800 2018.02.27 12:00 1.04376000 1.04509000 1.04347000 1.04613000 1.04232140 0.00098853 2040 1519734600 2018.02.27 12:30 1.04508000 1.04566000 1.04499000 1.04598000 1.04263936 0.00130720 694 1519736400 2018.02.27 13:00 1.04576000 1.04586000 1.04541000 1.04656000 1.04294609 0.00154853 941 1519738200 2018.02.27 13:30 1.04585000 1.04589000 1.04527000 1.04599000 1.04322646 0.00174145 692 1519740000 2018.02.27 14:00 1.04590000 1.04532000 1.04532000 1.04693000 1.04342584 0.00183118 1026 1519741800 2018.02.27 14:30 1.04533000 1.04658000 1.04525000 1.04674000 1.04372624 0.00199769 691 1519743600 2018.02.27 15:00 1.04654000 1.04635000 1.04607000 1.04702000 1.04397612 0.00210092 979 1519745400 2018.02.27 15:30 1.04614000 1.04729000 1.04592000 1.04733000 1.04429173 0.00224586 1286 1519747200 2018.02.27 16:00 1.04730000 1.04858000 1.04665000 1.04888000 1.04470014 0.00245585 1716 1519749000 2018.02.27 16:30 1.04855000 1.04644000 1.04634000 1.04891000 1.04486584 0.00243046 1668 1519750800 2018.02.27 17:00 1.04614000 1.04576000 1.04554000 1.04785000 1.04495100 0.00234272 1996 1519752600 2018.02.27 17:30 1.04575000 1.04533000 1.04472000 1.04595000 1.04498709 0.00221621 1472 1519754400 2018.02.27 18:00 1.04534000 1.04575000 1.04522000 1.04646000 1.04505975 0.00207954 1165 1519756200 2018.02.27 18:30 1.04570000 1.04509000 1.04470000 1.04615000 1.04506263 0.00186559 692 1519758000 2018.02.27 19:00 1.04510000 1.04485000 1.04445000 1.04525000 1.04504238 0.00175384 639 1519759800 2018.02.27 19:30 1.04475000 1.04537000 1.04475000 1.04557000 1.04507358 0.00154363 423 1519761600 2018.02.27 20:00 1.04536000 1.04531000 1.04511000 1.04570000 1.04509610 0.00140629 421 1519763400 2018.02.27 20:30 1.04532000 1.04515000 1.04484000 1.04537000 1.04510123 0.00134049 251 1519765200 2018.02.27 21:00 1.04514000 1.04481000 1.04478000 1.04525000 1.04507349 0.00117702 200 1519767000 2018.02.27 21:30 1.04480000 1.04505000 1.04480000 1.04545000 1.04507126 0.00114002 181 1519768800 2018.02.27 22:00 1.04506000 1.04566000 1.04495000 1.04575000 1.04512733 0.00111257 312 1519770600 2018.02.27 22:30 1.04565000 1.04539000 1.04506000 1.04571000 1.04515234 0.00109292 282 1519772400 2018.02.27 23:00 1.04540000 1.04492000 1.04462000 1.04542000 1.04513022 0.00109491 430 1519774200 2018.02.27 23:30 1.04491000 1.04468000 1.04455000 1.04523000 1.04508734 0.00110880 402 1519776000 2018.02.28 00:00 1.04378000 1.04435000 1.04309000 1.04494000 1.04501712 0.00115578 117 1519777800 2018.02.28 00:30 1.04435000 1.04488000 1.04366000 1.04493000 1.04500406 0.00110848 1020 1519779600 2018.02.28 01:00 1.04494000 1.04472000 1.04470000 1.04544000 1.04497700 0.00108078 1481 1519781400 2018.02.28 01:30 1.04470000 1.04435000 1.04429000 1.04492000 1.04491729 0.00098235 195 1519783200 2018.02.28 02:00 1.04445000 1.04455000 1.04430000 1.04475000 1.04488231 0.00056251 184 1519785000 2018.02.28 02:30 1.04455000 1.04431000 1.04425000 1.04480000 1.04482780 0.00047833 377 1519786800 2018.02.28 03:00 1.04433000 1.04450000 1.04417000 1.04480000 1.04479658 0.00044653 511 1519788600 2018.02.28 03:30 1.04451000 1.04450000 1.04429000 1.04485000 1.04476834 0.00044356 322 1519790400 2018.02.28 04:00 1.04449000 1.04449000 1.04443000 1.04473000 1.04474183 0.00039658 149 1519792200 2018.02.28 04:30 1.04450000 1.04445000 1.04435000 1.04495000 1.04471404 0.00040036 454 1519794000 2018.02.28 05:00 1.04437000 1.04475000 1.04415000 1.04485000 1.04471746 0.00039848 581 1519795800 2018.02.28 05:30 1.04465000 1.04455000 1.04412000 1.04485000 1.04470151 0.00037521 239 1519797600 2018.02.28 06:00 1.04445000 1.04443000 1.04420000 1.04485000 1.04467565 0.00035751 134 1519799400 2018.02.28 06:30 1.04444000 1.04475000 1.04435000 1.04475000 1.04468274 0.00034129 93 1519801200 2018.02.28 07:00 1.04470000 1.04464000 1.04450000 1.04490000 1.04467867 0.00034042 145 1519803000 2018.02.28 07:30 1.04465000 1.04455000 1.04455000 1.04485000 1.04466641 0.00033133 82 1519804800 2018.02.28 08:00 1.04454000 1.04435000 1.04426000 1.04454000 1.04463628 0.00025032 292 1519806600 2018.02.28 08:30 1.04437000 1.04375000 1.04365000 1.04454000 1.04455187 0.00024823 381 1519808400 2018.02.28 09:00 1.04325000 1.04368000 1.04325000 1.04431000 1.04446883 0.00029110 1638 1519810200 2018.02.28 09:30 1.04367000 1.04245000 1.04230000 1.04389000 1.04427656 0.00052684 1036 1519812000 2018.02.28 10:00 1.04241000 1.04295000 1.04155000 1.04295000 1.04415022 0.00061815 1307 1519813800 2018.02.28 10:30 1.04235000 1.04379000 1.04235000 1.04512000 1.04411592 0.00060689 1462 1519815600 2018.02.28 11:00 1.04380000 1.04507000 1.04345000 1.04512000 1.04420678 0.00061704 873 1519817400 2018.02.28 11:30 1.04506000 1.04652000 1.04490000 1.04654000 1.04442709 0.00079501 721 1519819200 2018.02.28 12:00 1.04657000 1.04686000 1.04638000 1.04696000 1.04465879 0.00098103 570 1519821000 2018.02.28 12:30 1.04688000 1.04724000 1.04687000 1.04756000 1.04490462 0.00117140 903 1519822800 2018.02.28 13:00 1.04723000 1.04790000 1.04673000 1.04793000 1.04518990 0.00140110 935 1519824600 2018.02.28 13:30 1.04789000 1.04891000 1.04789000 1.04891000 1.04554419 0.00169956 674 1519826400 2018.02.28 14:00 1.04897000 1.04938000 1.04862000 1.04945000 1.04590951 0.00197942 1105 1519828200 2018.02.28 14:30 1.04939000 1.04976000 1.04917000 1.05019000 1.04627622 0.00223102 832 1519830000 2018.02.28 15:00 1.04985000 1.04944000 1.04912000 1.05011000 1.04657753 0.00240214 853 1519831800 2018.02.28 15:30 1.04944000 1.04864000 1.04842000 1.04958000 1.04677396 0.00246198 1029 1519833600 2018.02.28 16:00 1.04863000 1.05065000 1.04842000 1.05080000 1.04714311 0.00265530 1140 1519835400 2018.02.28 16:30 1.05066000 1.05144000 1.05035000 1.05348000 1.04755233 0.00288108 1860 1519837200 2018.02.28 17:00 1.05134000 1.05262000 1.05120000 1.05389000 1.04803497 0.00315105 1370 1519839000 2018.02.28 17:30 1.05261000 1.05000000 1.04971000 1.05371000 1.04822211 0.00313628 2086 1519840800 2018.02.28 18:00 1.05001000 1.04897000 1.04874000 1.05144000 1.04829334 0.00303683 1865 1519842600 2018.02.28 18:30 1.04903000 1.04926000 1.04860000 1.04965000 1.04838540 0.00288801 923 1519844400 2018.02.28 19:00 1.04925000 1.04913000 1.04869000 1.04996000 1.04845632 0.00270445 549 1519846200 2018.02.28 19:30 1.04914000 1.04915000 1.04874000 1.04999000 1.04852238 0.00235547 406 1519848000 2018.02.28 20:00 1.04914000 1.04895000 1.04895000 1.04965000 1.04856311 0.00199832 268 1519849800 2018.02.28 20:30 1.04893000 1.04913000 1.04885000 1.04977000 1.04861710 0.00168264 347 1519851600 2018.02.28 21:00 1.04915000 1.04825000 1.04825000 1.04925000 1.04858214 0.00149820 440 1519853400 2018.02.28 21:30 1.04824000 1.04785000 1.04765000 1.04861000 1.04851241 0.00146510 482 1519855200 2018.02.28 22:00 1.04775000 1.04875000 1.04745000 1.04878000 1.04853504 0.00140677 323 1519857000 2018.02.28 22:30 1.04874000 1.04925000 1.04835000 1.04935000 1.04860313 0.00134590 318 1519858800 2018.02.28 23:00 1.04930000 1.04895000 1.04862000 1.04960000 1.04863616 0.00131893 568 1519860600 2018.02.28 23:30 1.04895000 1.04875000 1.04845000 1.04933000 1.04864701 0.00131137 433 1519862400 2018.03.01 00:00 1.04885000 1.04865000 1.04761000 1.04909000 1.04864729 0.00130093 169 1519864200 2018.03.01 00:30 1.04865000 1.04908000 1.04843000 1.04921000 1.04868850 0.00125858 148 1519866000 2018.03.01 01:00 1.04910000 1.04926000 1.04865000 1.04986000 1.04874293 0.00122660 546 1519867800 2018.03.01 01:30 1.04934000 1.04943000 1.04889000 1.04981000 1.04880836 0.00120376 578 1519869600 2018.03.01 02:00 1.04942000 1.04935000 1.04901000 1.04944000 1.04885995 0.00111577 230 1519871400 2018.03.01 02:30 1.04933000 1.04885000 1.04831000 1.04955000 1.04885900 0.00095536 132 1519873200 2018.03.01 03:00 1.04875000 1.04875000 1.04870000 1.04915000 1.04884862 0.00045699 117 1519875000 2018.03.01 03:30 1.04865000 1.04890000 1.04864000 1.04900000 1.04885351 0.00037668 33 1519876800 2018.03.01 04:00 1.04900000 1.04890000 1.04890000 1.04912000 1.04885794 0.00037505 124 1519878600 2018.03.01 04:30 1.04900000 1.04905000 1.04890000 1.04915000 1.04887623 0.00036404 57 1519880400 2018.03.01 05:00 1.04910000 1.04925000 1.04910000 1.04935000 1.04891183 0.00036618 16 1519882200 2018.03.01 05:30 1.04924000 1.04926000 1.04915000 1.04937000 1.04894499 0.00037037 137 1519884000 2018.03.01 06:00 1.04917000 1.04870000 1.04870000 1.04917000 1.04892166 0.00037344 107 1519885800 2018.03.01 06:30 1.04870000 1.04835000 1.04818000 1.04878000 1.04886721 0.00038981 97 1519887600 2018.03.01 07:00 1.04825000 1.04870000 1.04817000 1.04880000 1.04885129 0.00036830 54 1519889400 2018.03.01 07:30 1.04875000 1.04835000 1.04835000 1.04875000 1.04880355 0.00032793 76 1519891200 2018.03.01 08:00 1.04839000 1.04825000 1.04817000 1.04845000 1.04875083 0.00036854 46 1519893000 2018.03.01 08:30 1.04835000 1.04799000 1.04765000 1.04835000 1.04867837 0.00041263 101 1519894800 2018.03.01 09:00 1.04798000 1.04745000 1.04735000 1.04835000 1.04856138 0.00052500 518 1519896600 2018.03.01 09:30 1.04725000 1.04855000 1.04665000 1.04888000 1.04856030 0.00052371 830 1519898400 2018.03.01 10:00 1.04865000 1.04745000 1.04723000 1.04929000 1.04845455 0.00061226 878 1519900200 2018.03.01 10:30 1.04746000 1.04654000 1.04635000 1.04780000 1.04827222 0.00078272 856 1519902000 2018.03.01 11:00 1.04652000 1.04597000 1.04580000 1.04704000 1.04805296 0.00096636 857 1519903800 2018.03.01 11:30 1.04592000 1.04741000 1.04592000 1.04767000 1.04799172 0.00094543 1341 1519905600 2018.03.01 12:00 1.04742000 1.04684000 1.04684000 1.04825000 1.04788203 0.00095931 1029 1519907400 2018.03.01 12:30 1.04685000 1.04607000 1.04505000 1.04703000 1.04770946 0.00105863 1528 1519909200 2018.03.01 13:00 1.04609000 1.04555000 1.04550000 1.04647000 1.04750380 0.00118774 1107 1519911000 2018.03.01 13:30 1.04554000 1.04488000 1.04474000 1.04573000 1.04725391 0.00134377 815 1519912800 2018.03.01 14:00 1.04489000 1.04535000 1.04487000 1.04611000 1.04707259 0.00140459 1141 1519914600 2018.03.01 14:30 1.04533000 1.04758000 1.04525000 1.04758000 1.04712091 0.00132611 1321 1519916400 2018.03.01 15:00 1.04759000 1.04745000 1.04712000 1.04795000 1.04715225 0.00123488 903 1519918200 2018.03.01 15:30 1.04695000 1.04813000 1.04695000 1.04859000 1.04724537 0.00115579 1016 1519920000 2018.03.01 16:00 1.04814000 1.04866000 1.04795000 1.04922000 1.04738010 0.00115759 1235 1519921800 2018.03.01 16:30 1.04865000 1.04955000 1.04749000 1.04968000 1.04758676 0.00126069 1815 1519923600 2018.03.01 17:00 1.04944000 1.04867000 1.04825000 1.04994000 1.04768992 0.00128403 1519 1519925400 2018.03.01 17:30 1.04866000 1.04806000 1.04750000 1.04933000 1.04772517 0.00128884 1409 1519927200 2018.03.01 18:00 1.04807000 1.04965000 1.04775000 1.04973000 1.04790849 0.00141035 1234 1519929000 2018.03.01 18:30 1.04962000 1.05050000 1.04914000 1.05080000 1.04815530 0.00160606 1161 1519930800 2018.03.01 19:00 1.05049000 1.05031000 1.04991000 1.05104000 1.04836051 0.00174147 1593 1519932600 2018.03.01 19:30 1.05030000 1.05055000 1.04988000 1.05086000 1.04856903 0.00188816 637 1519934400 2018.03.01 20:00 1.05054000 1.05080000 1.05012000 1.05132000 1.04878150 0.00201738 2875 1519936200 2018.03.01 20:30 1.05082000 1.05048000 1.05030000 1.05149000 1.04894326 0.00204989 3180 1519938000 2018.03.01 21:00 1.05043000 1.05075000 1.05000000 1.05132000 1.04911533 0.00203786 1486 1519939800 2018.03.01 21:30 1.05066000 1.05065000 1.05001000 1.05085000 1.04926149 0.00207833 889 1519941600 2018.03.01 22:00 1.05068000 1.05117000 1.05024000 1.05138000 1.04944326 0.00210495 541 1519943400 2018.03.01 22:30 1.05115000 1.05155000 1.05105000 1.05186000 1.04964390 0.00207271 628 1519945200 2018.03.01 23:00 1.05145000 1.05143000 1.05092000 1.05186000 1.04981400 0.00193924 2055 1519947000 2018.03.01 23:30 1.05135000 1.05119000 1.05092000 1.05144000 1.04994505 0.00164471 485 1519948800 2018.03.02 00:00 1.05065000 1.05126000 1.04951000 1.05132000 1.05007028 0.00132586 292 1519950600 2018.03.02 00:30 1.05125000 1.05133000 1.05095000 1.05141000 1.05019026 0.00123804 65 1519952400 2018.03.02 01:00 1.05138000 1.05140000 1.05116000 1.05197000 1.05030547 0.00110337 361 1519954200 2018.03.02 01:30 1.05141000 1.05135000 1.05115000 1.05175000 1.05040495 0.00100668 331 1519956000 2018.03.02 02:00 1.05134000 1.05180000 1.05123000 1.05187000 1.05053781 0.00095829 286 1519957800 2018.03.02 02:30 1.05180000 1.05136000 1.05134000 1.05191000 1.05061611 0.00093916 290 1519959600 2018.03.02 03:00 1.05138000 1.05144000 1.05121000 1.05175000 1.05069458 0.00083415 329 1519961400 2018.03.02 03:30 1.05143000 1.05145000 1.05141000 1.05166000 1.05076652 0.00057922 88 1519963200 2018.03.02 04:00 1.05146000 1.05125000 1.05111000 1.05146000 1.05081257 0.00050613 50 1519965000 2018.03.02 04:30 1.05115000 1.05105000 1.05075000 1.05125000 1.05083518 0.00049023 134 1519966800 2018.03.02 05:00 1.05100000 1.05090000 1.05035000 1.05129000 1.05084136 0.00047202 587 1519968600 2018.03.02 05:30 1.05100000 1.05113000 1.05035000 1.05115000 1.05086885 0.00045219 1001 1519970400 2018.03.02 06:00 1.05112000 1.05115000 1.05071000 1.05150000 1.05089562 0.00043696 550 1519972200 2018.03.02 06:30 1.05111000 1.05112000 1.05108000 1.05131000 1.05091699 0.00041316 104 1519974000 2018.03.02 07:00 1.05113000 1.05121000 1.05095000 1.05131000 1.05094490 0.00039403 139 1519975800 2018.03.02 07:30 1.05126000 1.05100000 1.05095000 1.05140000 1.05095014 0.00038419 140 1519977600 2018.03.02 08:00 1.05101000 1.05095000 1.05025000 1.05107000 1.05095013 0.00038105 157 1519979400 2018.03.02 08:30 1.05100000 1.05115000 1.05100000 1.05149000 1.05096917 0.00034395 225 1519981200 2018.03.02 09:00 1.05111000 1.05060000 1.05040000 1.05133000 1.05093401 0.00036370 1139 1519983000 2018.03.02 09:30 1.05059000 1.05042000 1.04961000 1.05089000 1.05088505 0.00040905 1042 1519984800 2018.03.02 10:00 1.05038000 1.05055000 1.05006000 1.05094000 1.05085314 0.00042731 1125 1519986600 2018.03.02 10:30 1.05060000 1.05095000 1.05060000 1.05219000 1.05086237 0.00040867 1231 1519988400 2018.03.02 11:00 1.05099000 1.05079000 1.05009000 1.05106000 1.05085548 0.00039482 962 1519990200 2018.03.02 11:30 1.05075000 1.05055000 1.05017000 1.05081000 1.05082638 0.00039995 1298 1519992000 2018.03.02 12:00 1.05056000 1.04900000 1.04881000 1.05098000 1.05065244 0.00057928 1408 1519993800 2018.03.02 12:30 1.04901000 1.05968000 1.04882000 1.06273000 1.05151221 0.00199545 6485 1519995600 2018.03.02 13:00 1.05963000 1.05735000 1.05697000 1.06035000 1.05206819 0.00242552 2433 1519997400 2018.03.02 13:30 1.05734000 1.05552000 1.05526000 1.05759000 1.05239693 0.00259494 1142 1519999200 2018.03.02 14:00 1.05554000 1.05636000 1.05337000 1.05641000 1.05277437 0.00280024 1478 1520001000 2018.03.02 14:30 1.05637000 1.05671000 1.05543000 1.05685000 1.05314919 0.00298703 1221 1520002800 2018.03.02 15:00 1.05672000 1.05529000 1.05471000 1.05772000 1.05335308 0.00302897 1503 1520004600 2018.03.02 15:30 1.05524000 1.05519000 1.05495000 1.05597000 1.05352802 0.00305425 1065 1520006400 2018.03.02 16:00 1.05517000 1.05522000 1.05490000 1.05575000 1.05368916 0.00306452 1081 1520008200 2018.03.02 16:30 1.05521000 1.05710000 1.05459000 1.05731000 1.05401400 0.00316459 1469 1520010000 2018.03.02 17:00 1.05715000 1.05715000 1.05646000 1.05770000 1.05431267 0.00323477 1434 1520011800 2018.03.02 17:30 1.05708000 1.05838000 1.05696000 1.05839000 1.05470004 0.00334316 1372 1520013600 2018.03.02 18:00 1.05845000 1.05785000 1.05725000 1.05908000 1.05500003 0.00336235 2262 1520015400 2018.03.02 18:30 1.05787000 1.05790000 1.05723000 1.05826000 1.05527622 0.00335657 1203 1520017200 2018.03.02 19:00 1.05789000 1.05878000 1.05779000 1.05888000 1.05560991 0.00332536 532 1520019000 2018.03.02 19:30 1.05888000 1.05948000 1.05875000 1.05969000 1.05597849 0.00326870 338 1520020800 2018.03.02 20:00 1.05950000 1.05985000 1.05909000 1.06021000 1.05634721 0.00318020 510 1520022600 2018.03.02 20:30 1.05984000 1.06005000 1.05932000 1.06049000 1.05669985 0.00306966 637 1520024400 2018.03.02 21:00 1.06008000 1.06017000 1.05985000 1.06038000 1.05703034 0.00287565 498 1520026200 2018.03.02 21:30 1.06018000 1.06011000 1.06007000 1.06070000 1.05732365 0.00255700 427 1520028000 2018.03.02 22:00 1.06006000 1.05995000 1.05935000 1.06031000 1.05757377 0.00178633 726 1520029800 2018.03.02 22:30 1.05994000 1.05914000 1.05867000 1.06014000 1.05772294 0.00173881 1406 1520031600 2018.03.02 23:00 1.05916000 1.05848000 1.05773000 1.05923000 1.05779504 0.00173779 699 1520033400 2018.03.02 23:30 1.05846000 1.05847000 1.05808000 1.05912000 1.05785932 0.00165868 218 1520208000 2018.03.05 00:00 1.05861000 1.05695000 1.05565000 1.05861000 1.05777272 0.00165265 711 1520209800 2018.03.05 00:30 1.05695000 1.05731000 1.05625000 1.05892000 1.05772865 0.00164921 512 1520211600 2018.03.05 01:00 1.05665000 1.05939000 1.05665000 1.05939000 1.05788687 0.00154603 1047 1520213400 2018.03.05 01:30 1.05957000 1.05945000 1.05795000 1.06003000 1.05803574 0.00140384 417 1520215200 2018.03.05 02:00 1.05956000 1.05964000 1.05929000 1.05974000 1.05818853 0.00122432 153 1520217000 2018.03.05 02:30 1.05969000 1.05968000 1.05869000 1.06050000 1.05833057 0.00116895 415 1520218800 2018.03.05 03:00 1.05971000 1.05957000 1.05915000 1.05995000 1.05844862 0.00110561 176 1520220600 2018.03.05 03:30 1.05959000 1.05902000 1.05875000 1.05960000 1.05850303 0.00108382 134 1520222400 2018.03.05 04:00 1.05905000 1.05944000 1.05900000 1.05991000 1.05859227 0.00104463 234 1520224200 2018.03.05 04:30 1.05945000 1.05855000 1.05806000 1.05957000 1.05858824 0.00103541 291 1520226000 2018.03.05 05:00 1.05853000 1.05841000 1.05779000 1.05875000 1.05857127 0.00104469 412 1520227800 2018.03.05 05:30 1.05839000 1.05906000 1.05774000 1.05935000 1.05861781 0.00100586 657 1520229600 2018.03.05 06:00 1.05908000 1.05993000 1.05826000 1.05993000 1.05874278 0.00095258 394 1520231400 2018.03.05 06:30 1.05990000 1.05940000 1.05940000 1.06001000 1.05880538 0.00089556 106 1520233200 2018.03.05 07:00 1.05932000 1.05950000 1.05920000 1.05980000 1.05887153 0.00083789 192 1520235000 2018.03.05 07:30 1.05945000 1.05950000 1.05865000 1.06005000 1.05893138 0.00079265 574 1520236800 2018.03.05 08:00 1.05947000 1.05990000 1.05860000 1.06007000 1.05902363 0.00078224 538 1520238600 2018.03.05 08:30 1.05989000 1.05959000 1.05901000 1.06040000 1.05907757 0.00079122 581 1520240400 2018.03.05 09:00 1.05960000 1.05532000 1.05480000 1.06000000 1.05871971 0.00114803 2301 1520242200 2018.03.05 09:30 1.05512000 1.05689000 1.05441000 1.05986000 1.05854545 0.00124471 1765 1520244000 2018.03.05 10:00 1.05690000 1.05540000 1.05534000 1.05771000 1.05824588 0.00145860 1851 1520245800 2018.03.05 10:30 1.05538000 1.05567000 1.05496000 1.05653000 1.05800056 0.00163755 2202 1520247600 2018.03.05 11:00 1.05566000 1.05648000 1.05532000 1.05689000 1.05785575 0.00169471 1540 1520249400 2018.03.05 11:30 1.05649000 1.05720000 1.05641000 1.05729000 1.05779329 0.00168502 1230 1520251200 2018.03.05 12:00 1.05723000 1.05682000 1.05676000 1.05778000 1.05770060 0.00167704 798 1520253000 2018.03.05 12:30 1.05683000 1.05578000 1.05542000 1.05699000 1.05751769 0.00172341 963 1520254800 2018.03.05 13:00 1.05579000 1.05523000 1.05492000 1.05622000 1.05729981 0.00179317 1005 1520256600 2018.03.05 13:30 1.05519000 1.05458000 1.05422000 1.05549000 1.05704078 0.00191750 1103 1520258400 2018.03.05 14:00 1.05457000 1.05345000 1.05334000 1.05505000 1.05669880 0.00208578 1005 1520260200 2018.03.05 14:30 1.05344000 1.05485000 1.05325000 1.05521000 1.05652273 0.00213055 1362 1520262000 2018.03.05 15:00 1.05482000 1.05532000 1.05470000 1.05569000 1.05640818 0.00213412 1153 1520263800 2018.03.05 15:30 1.05533000 1.05473000 1.05414000 1.05537000 1.05624835 0.00211828 897 1520265600 2018.03.05 16:00 1.05471000 1.05414000 1.05399000 1.05492000 1.05604756 0.00204157 1405 1520267400 2018.03.05 16:30 1.05412000 1.05406000 1.05374000 1.05518000 1.05585827 0.00197607 1402 1520269200 2018.03.05 17:00 1.05384000 1.05539000 1.05347000 1.05567000 1.05581367 0.00180795 2138 1520271000 2018.03.05 17:30 1.05538000 1.05530000 1.05453000 1.05570000 1.05576475 0.00161368 1750 1520272800 2018.03.05 18:00 1.05529000 1.05523000 1.05445000 1.05552000 1.05571382 0.00132143 2460 1520274600 2018.03.05 18:30 1.05524000 1.05498000 1.05452000 1.05585000 1.05564393 0.00098723 1335 1520276400 2018.03.05 19:00 1.05499000 1.05491000 1.05430000 1.05520000 1.05557403 0.00097774 718 1520278200 2018.03.05 19:30 1.05490000 1.05467000 1.05433000 1.05490000 1.05548794 0.00092461 783 1520280000 2018.03.05 20:00 1.05468000 1.05426000 1.05314000 1.05469000 1.05537099 0.00093012 730 1520281800 2018.03.05 20:30 1.05430000 1.05425000 1.05351000 1.05466000 1.05526423 0.00093438 623 1520283600 2018.03.05 21:00 1.05426000 1.05402000 1.05377000 1.05439000 1.05514573 0.00090452 371 1520285400 2018.03.05 21:30 1.05401000 1.05524000 1.05401000 1.05528000 1.05515471 0.00078282 339 1520287200 2018.03.05 22:00 1.05523000 1.05548000 1.05497000 1.05583000 1.05518569 0.00070907 337 1520289000 2018.03.05 22:30 1.05554000 1.05595000 1.05544000 1.05611000 1.05525848 0.00075860 592 1520290800 2018.03.05 23:00 1.05596000 1.05596000 1.05557000 1.05598000 1.05532529 0.00081279 246 1520292600 2018.03.05 23:30 1.05591000 1.05635000 1.05585000 1.05648000 1.05542288 0.00087899 285 1520294400 2018.03.06 00:00 1.05545000 1.05595000 1.05495000 1.05643000 1.05547308 0.00079477 108 1520296200 2018.03.06 00:30 1.05605000 1.05632000 1.05605000 1.05636000 1.05555374 0.00084302 115 1520298000 2018.03.06 01:00 1.05633000 1.05645000 1.05601000 1.05675000 1.05563910 0.00090491 267 1520299800 2018.03.06 01:30 1.05647000 1.05645000 1.05626000 1.05673000 1.05571633 0.00093472 205 1520301600 2018.03.06 02:00 1.05635000 1.05636000 1.05555000 1.05677000 1.05577763 0.00090294 345 1520303400 2018.03.06 02:30 1.05645000 1.05661000 1.05565000 1.05680000 1.05585690 0.00086700 415 1520305200 2018.03.06 03:00 1.05661000 1.05645000 1.05595000 1.05675000 1.05591339 0.00089172 592 1520307000 2018.03.06 03:30 1.05643000 1.05595000 1.05545000 1.05671000 1.05591688 0.00088243 604 1520308800 2018.03.06 04:00 1.05605000 1.05582000 1.05575000 1.05626000 1.05590765 0.00086614 174 1520310600 2018.03.06 04:30 1.05580000 1.05575000 1.05535000 1.05612000 1.05589264 0.00083738 405 1520312400 2018.03.06 05:00 1.05575000 1.05555000 1.05545000 1.05595000 1.05586000 0.00080421 219 1520314200 2018.03.06 05:30 1.05555000 1.05570000 1.05555000 1.05625000 1.05584477 0.00075757 230 1520316000 2018.03.06 06:00 1.05568000 1.05590000 1.05560000 1.05600000 1.05585003 0.00066987 153 1520317800 2018.03.06 06:30 1.05592000 1.05600000 1.05576000 1.05640000 1.05586431 0.00056591 182 1520319600 2018.03.06 07:00 1.05595000 1.05620000 1.05577000 1.05640000 1.05589628 0.00038308 133 1520321400 2018.03.06 07:30 1.05630000 1.05610000 1.05588000 1.05630000 1.05591568 0.00034802 55 1520323200 2018.03.06 08:00 1.05609000 1.05550000 1.05521000 1.05610000 1.05587609 0.00036570 249 1520325000 2018.03.06 08:30 1.05560000 1.05534000 1.05520000 1.05590000 1.05582504 0.00040831 246 1520326800 2018.03.06 09:00 1.05532000 1.05628000 1.05470000 1.05635000 1.05586837 0.00039801 1080 1520328600 2018.03.06 09:30 1.05627000 1.05643000 1.05614000 1.05751000 1.05592186 0.00038135 1496 1520330400 2018.03.06 10:00 1.05640000 1.05735000 1.05619000 1.05767000 1.05605787 0.00045877 2066 1520332200 2018.03.06 10:30 1.05731000 1.05630000 1.05612000 1.05803000 1.05608093 0.00045544 1842 1520334000 2018.03.06 11:00 1.05627000 1.05734000 1.05624000 1.05925000 1.05620084 0.00052262 3562 1520335800 2018.03.06 11:30 1.05736000 1.05693000 1.05633000 1.05774000 1.05627028 0.00055002 2175 1520337600 2018.03.06 12:00 1.05692000 1.05804000 1.05675000 1.05816000 1.05643883 0.00069632 1435 1520339400 2018.03.06 12:30 1.05806000 1.05799000 1.05787000 1.05866000 1.05658656 0.00080805 1797 1520341200 2018.03.06 13:00 1.05807000 1.05852000 1.05803000 1.05878000 1.05677070 0.00096089 1884 1520343000 2018.03.06 13:30 1.05854000 1.05831000 1.05810000 1.05908000 1.05691730 0.00104364 2429 1520344800 2018.03.06 14:00 1.05832000 1.05921000 1.05829000 1.05970000 1.05713565 0.00119089 1710 1520346600 2018.03.06 14:30 1.05923000 1.06010000 1.05921000 1.06048000 1.05741797 0.00139412 1600 1520348400 2018.03.06 15:00 1.06011000 1.05858000 1.05766000 1.06011000 1.05752864 0.00138489 1788 1520350200 2018.03.06 15:30 1.05859000 1.05750000 1.05719000 1.05893000 1.05752591 0.00132248 1390 1520352000 2018.03.06 16:00 1.05751000 1.05700000 1.05645000 1.05756000 1.05747582 0.00126711 1364 1520353800 2018.03.06 16:30 1.05694000 1.05700000 1.05648000 1.05735000 1.05743051 0.00122238 1760 1520355600 2018.03.06 17:00 1.05705000 1.05679000 1.05639000 1.05705000 1.05736951 0.00119605 1352 1520357400 2018.03.06 17:30 1.05680000 1.05644000 1.05576000 1.05689000 1.05728098 0.00118198 1706 1520359200 2018.03.06 18:00 1.05646000 1.05577000 1.05567000 1.05684000 1.05713708 0.00118169 1896 1520361000 2018.03.06 18:30 1.05579000 1.05528000 1.05483000 1.05596000 1.05696021 0.00123157 850 1520362800 2018.03.06 19:00 1.05533000 1.05538000 1.05522000 1.05569000 1.05680972 0.00132186 552 1520364600 2018.03.06 19:30 1.05540000 1.05560000 1.05534000 1.05596000 1.05669451 0.00139031 324 1520366400 2018.03.06 20:00 1.05562000 1.05599000 1.05551000 1.05640000 1.05662741 0.00141743 602 1520368200 2018.03.06 20:30 1.05592000 1.05544000 1.05524000 1.05640000 1.05651432 0.00148580 573 1520370000 2018.03.06 21:00 1.05545000 1.05502000 1.05490000 1.05570000 1.05637201 0.00156727 1015 1520371800 2018.03.06 21:30 1.05497000 1.05481000 1.05474000 1.05556000 1.05622324 0.00165934 719 1520373600 2018.03.06 22:00 1.05476000 1.05482000 1.05454000 1.05522000 1.05608960 0.00168904 585 1520375400 2018.03.06 22:30 1.05477000 1.05470000 1.05442000 1.05514000 1.05595726 0.00171023 1230 1520377200 2018.03.06 23:00 1.05469000 1.05465000 1.05434000 1.05506000 1.05583276 0.00167706 213 1520379000 2018.03.06 23:30 1.05463000 1.05477000 1.05437000 1.05492000 1.05573154 0.00162953 199 1520380800 2018.03.07 00:00 1.05347000 1.05512000 1.05347000 1.05523000 1.05567330 0.00145195 133 1520382600 2018.03.07 00:30 1.05502000 1.05527000 1.05461000 1.05557000 1.05563489 0.00107120 601 1520384400 2018.03.07 01:00 1.05534000 1.05558000 1.05527000 1.05667000 1.05562966 0.00084503 764 1520386200 2018.03.07 01:30 1.05564000 1.05486000 1.05455000 1.05578000 1.05555636 0.00074651 257 1520388000 2018.03.07 02:00 1.05505000 1.05565000 1.05486000 1.05585000 1.05556528 0.00067494 395 1520389800 2018.03.07 02:30 1.05555000 1.05468000 1.05457000 1.05575000 1.05548097 0.00059951 494 1520391600 2018.03.07 03:00 1.05467000 1.05462000 1.05411000 1.05515000 1.05539897 0.00052453 621 1520393400 2018.03.07 03:30 1.05451000 1.05395000 1.05388000 1.05495000 1.05526097 0.00051176 491 1520395200 2018.03.07 04:00 1.05395000 1.05396000 1.05389000 1.05418000 1.05513707 0.00053489 224 1520397000 2018.03.07 04:30 1.05397000 1.05454000 1.05395000 1.05460000 1.05508021 0.00053591 381 1520398800 2018.03.07 05:00 1.05452000 1.05460000 1.05428000 1.05495000 1.05503447 0.00053172 320 1520400600 2018.03.07 05:30 1.05450000 1.05403000 1.05387000 1.05470000 1.05493881 0.00054001 382 1520402400 2018.03.07 06:00 1.05404000 1.05445000 1.05402000 1.05460000 1.05489226 0.00048510 125 1520404200 2018.03.07 06:30 1.05450000 1.05450000 1.05405000 1.05470000 1.05485490 0.00046606 209 1520406000 2018.03.07 07:00 1.05460000 1.05440000 1.05415000 1.05460000 1.05481157 0.00046311 124 1520407800 2018.03.07 07:30 1.05450000 1.05500000 1.05440000 1.05520000 1.05482952 0.00046937 220 1520409600 2018.03.07 08:00 1.05492000 1.05490000 1.05455000 1.05510000 1.05483623 0.00047136 187 1520411400 2018.03.07 08:30 1.05500000 1.05544000 1.05485000 1.05566000 1.05489373 0.00050287 2179 1520413200 2018.03.07 09:00 1.05540000 1.05354000 1.05319000 1.05550000 1.05476481 0.00055353 1787 1520415000 2018.03.07 09:30 1.05352000 1.05403000 1.05352000 1.05447000 1.05469483 0.00056838 1423 1520416800 2018.03.07 10:00 1.05405000 1.05556000 1.05401000 1.05558000 1.05477722 0.00060084 1699 1520418600 2018.03.07 10:30 1.05555000 1.05449000 1.05441000 1.05569000 1.05474987 0.00058837 2050 1520420400 2018.03.07 11:00 1.05450000 1.05412000 1.05399000 1.05553000 1.05468988 0.00055955 1990 1520422200 2018.03.07 11:30 1.05411000 1.05384000 1.05363000 1.05426000 1.05460894 0.00057097 1163 1520424000 2018.03.07 12:00 1.05381000 1.05388000 1.05363000 1.05448000 1.05453952 0.00052714 1247 1520425800 2018.03.07 12:30 1.05387000 1.05449000 1.05377000 1.05492000 1.05453480 0.00052524 1257 1520427600 2018.03.07 13:00 1.05442000 1.05571000 1.05432000 1.05572000 1.05464672 0.00060932 1008 1520429400 2018.03.07 13:30 1.05570000 1.05637000 1.05570000 1.05682000 1.05481085 0.00073499 778 1520431200 2018.03.07 14:00 1.05636000 1.05721000 1.05621000 1.05723000 1.05503934 0.00093249 873 1520433000 2018.03.07 14:30 1.05719000 1.05726000 1.05688000 1.05837000 1.05525083 0.00110051 1568 1520434800 2018.03.07 15:00 1.05723000 1.05748000 1.05718000 1.05804000 1.05546313 0.00125503 1628 1520436600 2018.03.07 15:30 1.05736000 1.05736000 1.05720000 1.05803000 1.05564379 0.00133397 1210 1520438400 2018.03.07 16:00 1.05737000 1.05615000 1.05610000 1.05744000 1.05569200 0.00132583 1099 1520440200 2018.03.07 16:30 1.05614000 1.05467000 1.05463000 1.05636000 1.05559466 0.00129275 2494 1520442000 2018.03.07 17:00 1.05468000 1.05451000 1.05395000 1.05555000 1.05549136 0.00126829 2749 1520443800 2018.03.07 17:30 1.05452000 1.05553000 1.05451000 1.05587000 1.05549504 0.00126403 2403 1520445600 2018.03.07 18:00 1.05555000 1.05568000 1.05447000 1.05594000 1.05551266 0.00125962 2737 1520447400 2018.03.07 18:30 1.05572000 1.05555000 1.05545000 1.05649000 1.05551621 0.00125995 1259 1520449200 2018.03.07 19:00 1.05557000 1.05446000 1.05427000 1.05566000 1.05541562 0.00119926 1035 1520451000 2018.03.07 19:30 1.05447000 1.05386000 1.05370000 1.05490000 1.05526747 0.00121788 1490 1520452800 2018.03.07 20:00 1.05385000 1.05371000 1.05315000 1.05400000 1.05511914 0.00127937 620 1520454600 2018.03.07 20:30 1.05370000 1.05378000 1.05305000 1.05407000 1.05499160 0.00132823 901 1520456400 2018.03.07 21:00 1.05381000 1.05375000 1.05334000 1.05421000 1.05487335 0.00137162 522 1520458200 2018.03.07 21:30 1.05380000 1.05355000 1.05342000 1.05414000 1.05474732 0.00142332 470 1520460000 2018.03.07 22:00 1.05346000 1.05304000 1.05294000 1.05400000 1.05458472 0.00151973 608 1520461800 2018.03.07 22:30 1.05299000 1.05302000 1.05230000 1.05307000 1.05443570 0.00161772 590 1520463600 2018.03.07 23:00 1.05303000 1.05257000 1.05251000 1.05366000 1.05425801 0.00171268 446 1520465400 2018.03.07 23:30 1.05255000 1.05351000 1.05245000 1.05354000 1.05418677 0.00168082 492 1520467200 2018.03.08 00:00 1.05221000 1.05262000 1.05153000 1.05340000 1.05403756 0.00162400 128 1520469000 2018.03.08 00:30 1.05261000 1.05237000 1.05073000 1.05261000 1.05387874 0.00154414 174 1520470800 2018.03.08 01:00 1.05246000 1.05305000 1.05228000 1.05312000 1.05379981 0.00134805 242 1520472600 2018.03.08 01:30 1.05305000 1.05292000 1.05200000 1.05343000 1.05371602 0.00111738 540 1520474400 2018.03.08 02:00 1.05315000 1.05329000 1.05256000 1.05336000 1.05367545 0.00098366 358 1520476200 2018.03.08 02:30 1.05335000 1.05295000 1.05255000 1.05350000 1.05360636 0.00097502 291 1520478000 2018.03.08 03:00 1.05305000 1.05275000 1.05264000 1.05340000 1.05352480 0.00097560 486 1520479800 2018.03.08 03:30 1.05275000 1.05333000 1.05275000 1.05360000 1.05350625 0.00086697 307 1520481600 2018.03.08 04:00 1.05333000 1.05331000 1.05311000 1.05350000 1.05348756 0.00071591 136 1520483400 2018.03.08 04:30 1.05331000 1.05340000 1.05308000 1.05351000 1.05347922 0.00054455 169 1520485200 2018.03.08 05:00 1.05342000 1.05369000 1.05340000 1.05376000 1.05349929 0.00051121 72 1520487000 2018.03.08 05:30 1.05370000 1.05360000 1.05355000 1.05380000 1.05350888 0.00051085 79 1520488800 2018.03.08 06:00 1.05355000 1.05320000 1.05310000 1.05355000 1.05347947 0.00049551 140 1520490600 2018.03.08 06:30 1.05312000 1.05343000 1.05297000 1.05355000 1.05347476 0.00048807 115 1520492400 2018.03.08 07:00 1.05357000 1.05342000 1.05342000 1.05359000 1.05346954 0.00048086 67 1520494200 2018.03.08 07:30 1.05349000 1.05370000 1.05322000 1.05375000 1.05349149 0.00049769 300 1520496000 2018.03.08 08:00 1.05365000 1.05394000 1.05355000 1.05415000 1.05353420 0.00052344 385 1520497800 2018.03.08 08:30 1.05400000 1.05442000 1.05397000 1.05465000 1.05361857 0.00059254 313 1520499600 2018.03.08 09:00 1.05442000 1.05533000 1.05420000 1.05580000 1.05378156 0.00073256 1563 1520501400 2018.03.08 09:30 1.05537000 1.05514000 1.05465000 1.05566000 1.05391093 0.00084654 2210 1520503200 2018.03.08 10:00 1.05515000 1.05380000 1.05373000 1.05519000 1.05390037 0.00079148 1373 1520505000 2018.03.08 10:30 1.05375000 1.05281000 1.05267000 1.05404000 1.05379652 0.00071540 1358 1520506800 2018.03.08 11:00 1.05282000 1.05138000 1.05108000 1.05331000 1.05356638 0.00082947 1465 1520508600 2018.03.08 11:30 1.05137000 1.05112000 1.05104000 1.05218000 1.05333339 0.00097126 976 1520510400 2018.03.08 12:00 1.05111000 1.05176000 1.05103000 1.05208000 1.05318354 0.00104244 951 1520512200 2018.03.08 12:30 1.05179000 1.05075000 1.05066000 1.05196000 1.05295178 0.00120328 1044 1520514000 2018.03.08 13:00 1.05073000 1.05169000 1.05027000 1.05172000 1.05283161 0.00126102 935 1520515800 2018.03.08 13:30 1.05168000 1.05244000 1.05165000 1.05269000 1.05279431 0.00126810 639 1520517600 2018.03.08 14:00 1.05245000 1.05231000 1.05211000 1.05260000 1.05274819 0.00127818 689 1520519400 2018.03.08 14:30 1.05229000 1.05196000 1.05123000 1.05251000 1.05267312 0.00129853 1792 1520521200 2018.03.08 15:00 1.05195000 1.05185000 1.05123000 1.05256000 1.05259473 0.00130784 1562 1520523000 2018.03.08 15:30 1.05145000 1.05208000 1.05135000 1.05256000 1.05254571 0.00130319 2566 1520524800 2018.03.08 16:00 1.05203000 1.05317000 1.05203000 1.05349000 1.05260516 0.00129101 2052 1520526600 2018.03.08 16:30 1.05316000 1.05217000 1.05157000 1.05348000 1.05256372 0.00128719 2538 1520528400 2018.03.08 17:00 1.05216000 1.05353000 1.05188000 1.05370000 1.05265575 0.00127979 2830 1520530200 2018.03.08 17:30 1.05354000 1.05341000 1.05272000 1.05378000 1.05272758 0.00126608 2732 1520532000 2018.03.08 18:00 1.05339000 1.05399000 1.05303000 1.05399000 1.05284781 0.00127157 3106 1520533800 2018.03.08 18:30 1.05397000 1.05449000 1.05344000 1.05454000 1.05300421 0.00129630 1345 1520535600 2018.03.08 19:00 1.05448000 1.05440000 1.05371000 1.05490000 1.05313714 0.00126592 634 1520537400 2018.03.08 19:30 1.05441000 1.05463000 1.05441000 1.05484000 1.05327932 0.00128904 497 1520539200 2018.03.08 20:00 1.05465000 1.05344000 1.05335000 1.05495000 1.05329462 0.00129162 1013 1520541000 2018.03.08 20:30 1.05345000 1.05399000 1.05344000 1.05459000 1.05336085 0.00132671 573 1520542800 2018.03.08 21:00 1.05397000 1.05400000 1.05366000 1.05439000 1.05342172 0.00128421 698 1520544600 2018.03.08 21:30 1.05401000 1.05485000 1.05353000 1.05496000 1.05355775 0.00126773 1058 1520546400 2018.03.08 22:00 1.05483000 1.05476000 1.05457000 1.05534000 1.05367225 0.00127039 645 1520548200 2018.03.08 22:30 1.05475000 1.05410000 1.05356000 1.05481000 1.05371299 0.00110586 663 1520550000 2018.03.08 23:00 1.05417000 1.05461000 1.05387000 1.05468000 1.05379842 0.00104913 752 1520551800 2018.03.08 23:30 1.05466000 1.05387000 1.05387000 1.05492000 1.05380523 0.00100583 540 1520553600 2018.03.09 00:00 1.05245000 1.05309000 1.05194000 1.05388000 1.05373712 0.00095122 161 1520555400 2018.03.09 00:30 1.05330000 1.05385000 1.05235000 1.05401000 1.05374787 0.00086496 212 1520557200 2018.03.09 01:00 1.05385000 1.05395000 1.05353000 1.05443000 1.05376712 0.00075349 345 1520559000 2018.03.09 01:30 1.05395000 1.05416000 1.05375000 1.05429000 1.05380453 0.00065029 219 1520560800 2018.03.09 02:00 1.05422000 1.05426000 1.05419000 1.05469000 1.05384791 0.00063245 187 1520562600 2018.03.09 02:30 1.05427000 1.05432000 1.05405000 1.05450000 1.05389287 0.00050107 122 1520564400 2018.03.09 03:00 1.05430000 1.05443000 1.05415000 1.05468000 1.05394403 0.00048710 246 1520566200 2018.03.09 03:30 1.05441000 1.05436000 1.05413000 1.05447000 1.05398364 0.00046339 123 1520568000 2018.03.09 04:00 1.05433000 1.05415000 1.05390000 1.05461000 1.05399949 0.00045822 203 1520569800 2018.03.09 04:30 1.05415000 1.05442000 1.05415000 1.05468000 1.05403954 0.00044018 161 1520571600 2018.03.09 05:00 1.05446000 1.05425000 1.05385000 1.05458000 1.05405958 0.00042950 180 1520573400 2018.03.09 05:30 1.05417000 1.05451000 1.05335000 1.05467000 1.05410248 0.00041333 299 1520575200 2018.03.09 06:00 1.05451000 1.05448000 1.05445000 1.05477000 1.05413843 0.00038578 153 1520577000 2018.03.09 06:30 1.05447000 1.05430000 1.05425000 1.05447000 1.05415382 0.00038245 30 1520578800 2018.03.09 07:00 1.05424000 1.05430000 1.05424000 1.05431000 1.05416774 0.00037900 8 1520580600 2018.03.09 07:30 1.05432000 1.05422000 1.05395000 1.05435000 1.05417272 0.00034643 92 1520582400 2018.03.09 08:00 1.05423000 1.05460000 1.05405000 1.05463000 1.05421341 0.00033226 265 1520584200 2018.03.09 08:30 1.05451000 1.05209000 1.05148000 1.05540000 1.05401118 0.00057851 924 1520586000 2018.03.09 09:00 1.05183000 1.05638000 1.05140000 1.05882000 1.05423678 0.00075049 2575 1520587800 2018.03.09 09:30 1.05636000 1.05789000 1.05626000 1.05826000 1.05458471 0.00110948 1535 1520589600 2018.03.09 10:00 1.05794000 1.05743000 1.05674000 1.05870000 1.05485569 0.00125685 1886 1520591400 2018.03.09 10:30 1.05741000 1.05836000 1.05705000 1.05903000 1.05518943 0.00150432 2029 1520593200 2018.03.09 11:00 1.05839000 1.05943000 1.05818000 1.05947000 1.05559330 0.00181849 752 1520595000 2018.03.09 11:30 1.05941000 1.05953000 1.05939000 1.06039000 1.05596822 0.00206771 977 1520596800 2018.03.09 12:00 1.05952000 1.05995000 1.05879000 1.05999000 1.05634744 0.00230049 829 1520598600 2018.03.09 12:30 1.05996000 1.05990000 1.05965000 1.06077000 1.05668578 0.00247019 1509 1520600400 2018.03.09 13:00 1.05989000 1.05996000 1.05986000 1.06042000 1.05699761 0.00260149 1129 1520602200 2018.03.09 13:30 1.05994000 1.05974000 1.05931000 1.06007000 1.05725879 0.00266964 1042 1520604000 2018.03.09 14:00 1.05976000 1.05980000 1.05957000 1.06025000 1.05750081 0.00269414 849 1520605800 2018.03.09 14:30 1.05979000 1.05989000 1.05919000 1.05997000 1.05772835 0.00270665 1189 1520607600 2018.03.09 15:00 1.05990000 1.05934000 1.05901000 1.05990000 1.05788184 0.00264658 1156 1520609400 2018.03.09 15:30 1.05934000 1.05865000 1.05794000 1.05979000 1.05795500 0.00255439 2440 1520611200 2018.03.09 16:00 1.05864000 1.05922000 1.05843000 1.05941000 1.05807548 0.00246278 1241 1520613000 2018.03.09 16:30 1.05921000 1.05659000 1.05574000 1.05934000 1.05793400 0.00232872 2338 1520614800 2018.03.09 17:00 1.05657000 1.05748000 1.05633000 1.05871000 1.05789076 0.00218688 2218 1520616600 2018.03.09 17:30 1.05749000 1.05868000 1.05743000 1.05915000 1.05796593 0.00202292 1490 1520618400 2018.03.09 18:00 1.05869000 1.05880000 1.05805000 1.05919000 1.05804536 0.00186790 2076 1520620200 2018.03.09 18:30 1.05881000 1.05885000 1.05862000 1.05955000 1.05812200 0.00128035 836 1520622000 2018.03.09 19:00 1.05886000 1.05869000 1.05866000 1.05909000 1.05817609 0.00119226 492 1520623800 2018.03.09 19:30 1.05866000 1.05866000 1.05808000 1.05875000 1.05822218 0.00116624 428 1520625600 2018.03.09 20:00 1.05862000 1.05929000 1.05857000 1.05951000 1.05832388 0.00110890 557 1520627400 2018.03.09 20:30 1.05930000 1.05943000 1.05916000 1.05960000 1.05842922 0.00106752 418 1520629200 2018.03.09 21:00 1.05938000 1.05969000 1.05936000 1.05970000 1.05854929 0.00101028 352 1520631000 2018.03.09 21:30 1.05964000 1.05944000 1.05914000 1.05974000 1.05863412 0.00096207 504 1520632800 2018.03.09 22:00 1.05942000 1.05963000 1.05909000 1.05974000 1.05872897 0.00090098 497 1520634600 2018.03.09 22:30 1.05961000 1.05960000 1.05937000 1.05977000 1.05881192 0.00085510 285 1520636400 2018.03.09 23:00 1.05965000 1.06022000 1.05915000 1.06041000 1.05894603 0.00084220 896 1520638200 2018.03.09 23:30 1.06027000 1.05866000 1.05851000 1.06058000 1.05891879 0.00082898 1036 1520812800 2018.03.12 00:00 1.05615000 1.05836000 1.05615000 1.05853000 1.05886557 0.00081918 74 1520814600 2018.03.12 00:30 1.05819000 1.05818000 1.05798000 1.05889000 1.05880028 0.00080456 68 1520816400 2018.03.12 01:00 1.05829000 1.05897000 1.05785000 1.05934000 1.05881644 0.00079543 273 1520818200 2018.03.12 01:30 1.05907000 1.05911000 1.05893000 1.05966000 1.05884440 0.00079561 181 1520820000 2018.03.12 02:00 1.05900000 1.05927000 1.05881000 1.05927000 1.05888493 0.00079609 28 1520854200 2018.03.12 11:30 1.05855000 1.05845000 1.05843000 1.05855000 1.05884351 0.00062361 16 1520856000 2018.03.12 12:00 1.05844000 1.05955000 1.05826000 1.05973000 1.05891079 0.00054227 605 1520857800 2018.03.12 12:30 1.05956000 1.05955000 1.05947000 1.05972000 1.05897167 0.00053857 110