Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 252.76500000 252.86500000 0.00100000 3.00000000 100.00000000 0.00100000 0.37549898 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1480377600 2016.11.29 00:00 293.14000000 293.23000000 292.92000000 293.51000000 293.23000000 0.00000000 2241 1480392000 2016.11.29 04:00 293.24000000 293.40000000 293.19000000 293.85000000 293.24619048 0.00000000 4264 1480406400 2016.11.29 08:00 293.39000000 293.54500000 292.99500000 294.26500000 293.27464853 0.00000000 12761 1480420800 2016.11.29 12:00 293.55500000 294.28500000 293.12500000 294.66500000 293.37087248 0.00000000 17897 1480435200 2016.11.29 16:00 294.27500000 293.35500000 293.02400000 294.49500000 293.36936081 0.00000000 19868 1480449600 2016.11.29 20:00 293.36500000 292.52000000 292.36200000 293.36500000 293.28846931 0.00000000 6790 1480464000 2016.11.30 00:00 292.53000000 292.54000000 291.99800000 292.79000000 293.21718651 0.00000000 4017 1480478400 2016.11.30 04:00 292.55000000 293.03000000 292.39000000 293.16000000 293.19935923 0.00000000 3785 1480492800 2016.11.30 08:00 293.03000000 292.28500000 291.58500000 293.26500000 293.11227740 0.00000000 13952 1480507200 2016.11.30 12:00 292.27500000 292.98200000 291.41500000 293.25700000 293.09987003 0.00000000 14402 1480521600 2016.11.30 16:00 292.96600000 295.01500000 292.89200000 296.37500000 293.28226336 0.00000000 27956 1480536000 2016.11.30 20:00 295.02500000 295.26000000 294.93000000 295.33500000 293.47061923 0.00000000 7180 1480550400 2016.12.01 00:00 295.25000000 294.97000000 294.72000000 295.25000000 293.61341740 0.00000000 7539 1480564800 2016.12.01 04:00 294.96000000 294.44000000 294.35000000 295.13000000 293.69213955 0.00000000 6090 1480579200 2016.12.01 08:00 294.44000000 294.47500000 294.04000000 295.21500000 293.76669769 0.00000000 12567 1480593600 2016.12.01 12:00 294.45500000 295.37500000 294.22500000 295.75500000 293.91986934 0.00000000 13279 1480608000 2016.12.01 16:00 295.38500000 295.66500000 295.21500000 296.65500000 294.08607226 0.00000000 19419 1480622400 2016.12.01 20:00 295.66500000 294.62000000 294.46000000 295.68500000 294.13692252 0.00000000 8089 1480636800 2016.12.02 00:00 294.62000000 294.40000000 294.21000000 294.78000000 294.16197752 0.00000000 3187 1480651200 2016.12.02 04:00 294.40000000 294.09000000 293.88000000 294.55000000 294.15512251 1.01815742 3713 1480665600 2016.12.02 08:00 294.08000000 295.16500000 293.98000000 295.23500000 294.25130132 1.03455566 10526 1480680000 2016.12.02 12:00 295.15500000 294.77500000 293.73000000 295.60600000 294.30117739 1.03024890 16121 1480694400 2016.12.02 16:00 294.79600000 293.40500000 293.33500000 294.80700000 294.21582716 1.02542074 16562 1480708800 2016.12.02 20:00 293.40500000 293.11000000 293.00000000 293.76500000 294.11051029 1.04574261 5042 1480896000 2016.12.05 00:00 294.56000000 296.34000000 293.42000000 297.25000000 294.32284264 1.14491973 19374 1480910400 2016.12.05 04:00 296.33000000 296.40000000 296.16000000 297.20000000 294.52066715 1.16871722 7461 1480924800 2016.12.05 08:00 296.41000000 294.75500000 293.53500000 296.71000000 294.54298457 1.08289929 20593 1480939200 2016.12.05 12:00 294.75500000 293.94500000 292.33500000 295.07500000 294.48603365 1.04058859 19824 1480953600 2016.12.05 16:00 293.94500000 291.47700000 291.41700000 293.95500000 294.19945902 1.18425914 19457 1480968000 2016.12.05 20:00 291.47700000 291.37000000 290.66800000 291.69500000 293.92998673 1.39201134 7965 1480982400 2016.12.06 00:00 291.41000000 291.46000000 291.17100000 291.75000000 293.69474990 1.54966450 3888 1480996800 2016.12.06 04:00 291.43000000 291.90000000 291.21000000 291.94000000 293.52382134 1.61558409 3468 1481011200 2016.12.06 08:00 291.91000000 291.75500000 290.89500000 292.54500000 293.35536216 1.68304150 11930 1481025600 2016.12.06 12:00 291.75500000 291.99500000 291.33000000 292.80500000 293.22580386 1.73335349 16488 1481040000 2016.12.06 16:00 291.99500000 292.19500000 291.22500000 292.76500000 293.12763207 1.75621600 16850 1481054400 2016.12.06 20:00 292.20500000 290.94800000 290.94800000 292.39500000 292.92004806 1.80615981 3517 1481068800 2016.12.07 00:00 290.90800000 291.61000000 290.90800000 291.83000000 292.79528158 1.75445372 3418 1481083200 2016.12.07 04:00 291.62000000 291.84000000 291.49000000 291.90000000 292.70430238 1.74054186 2210 1481097600 2016.12.07 08:00 291.84000000 291.61500000 291.31500000 292.53500000 292.60055930 1.73744565 11100 1481112000 2016.12.07 12:00 291.62500000 291.82500000 291.24500000 292.08500000 292.52669651 1.72821054 10339 1481126400 2016.12.07 16:00 291.82500000 291.40500000 291.09500000 292.16500000 292.41986827 1.65872378 12784 1481140800 2016.12.07 20:00 291.40500000 291.04000000 290.81000000 291.41500000 292.28845224 1.61638198 6416 1481155200 2016.12.08 00:00 291.03000000 290.79000000 290.63000000 291.25000000 292.14574250 1.64669904 3577 1481169600 2016.12.08 04:00 290.79000000 290.69000000 290.33000000 290.87000000 292.00710036 1.68051772 3841 1481184000 2016.12.08 08:00 290.69000000 290.24500000 290.11500000 291.65500000 291.83928128 1.43319581 9460 1481198400 2016.12.08 12:00 290.25500000 294.48500000 289.26000000 295.29500000 292.09125449 1.18887745 28519 1481212800 2016.12.08 16:00 294.47500000 296.11500000 294.14500000 296.44500000 292.47446835 1.46102636 29684 1481227200 2016.12.08 20:00 296.11500000 295.45600000 295.45600000 296.54500000 292.75842374 1.67776766 6637 1481241600 2016.12.09 00:00 295.45600000 296.68000000 295.40300000 296.69000000 293.13190720 2.00133871 3705 1481256000 2016.12.09 04:00 296.68000000 295.97000000 295.97000000 296.71000000 293.40220175 2.16033031 2928 1481270400 2016.12.09 08:00 295.95000000 295.81500000 295.63500000 296.74500000 293.63199206 2.26636872 11655 1481284800 2016.12.09 12:00 295.81500000 297.27500000 295.70500000 297.95500000 293.97894520 2.49351980 18171 1481299200 2016.12.09 16:00 297.27500000 298.50500000 297.14500000 298.90500000 294.40999803 2.78284432 14950 1481313600 2016.12.09 20:00 298.49500000 298.05000000 297.87000000 298.60500000 294.75666489 2.96271226 5073 1481500800 2016.12.12 00:00 298.59000000 298.16000000 297.63000000 298.96000000 295.08079204 3.11002653 6597 1481515200 2016.12.12 04:00 298.16000000 298.07000000 297.70000000 298.25000000 295.36547851 3.13063303 7982 1481529600 2016.12.12 08:00 298.06000000 296.44500000 296.41500000 298.23000000 295.46829008 3.05574694 13112 1481544000 2016.12.12 12:00 296.45500000 295.74800000 295.43500000 296.59500000 295.49492912 2.95362430 13802 1481558400 2016.12.12 16:00 295.74800000 295.27500000 294.95500000 296.78500000 295.47398349 2.81943807 14862 1481572800 2016.12.12 20:00 295.26500000 295.55000000 295.00500000 295.82500000 295.48122316 2.69988900 5526 1481587200 2016.12.13 00:00 295.57000000 295.58000000 294.96700000 295.69000000 295.49063048 2.54217614 6072 1481601600 2016.12.13 04:00 295.58000000 295.60000000 295.48000000 295.72000000 295.50104662 2.33928201 4011 1481616000 2016.12.13 08:00 295.60000000 295.90500000 295.17500000 296.17500000 295.53951837 2.08581988 12062 1481630400 2016.12.13 12:00 295.90500000 295.71500000 295.42500000 296.42500000 295.55623091 1.77766820 12393 1481644800 2016.12.13 16:00 295.72500000 295.59500000 294.88700000 296.14800000 295.55992320 1.32069834 13725 1481659200 2016.12.13 20:00 295.59500000 295.41000000 295.33000000 295.81500000 295.54564480 1.30776346 4365 1481673600 2016.12.14 00:00 295.41000000 295.25000000 294.97000000 295.58000000 295.51748816 1.31978496 4117 1481688000 2016.12.14 04:00 295.25000000 294.98000000 294.95000000 295.30000000 295.46629881 1.35523455 2312 1481702400 2016.12.14 08:00 294.98000000 295.92500000 294.47000000 296.11500000 295.50998464 1.30680370 10295 1481716800 2016.12.14 12:00 295.92500000 295.82500000 295.35500000 296.28500000 295.53998610 1.28824687 11416 1481731200 2016.12.14 16:00 295.83500000 294.11500000 293.47500000 296.00500000 295.40427314 1.39320517 11914 1481745600 2016.12.14 20:00 294.11500000 297.72000000 293.71000000 298.90300000 295.62481855 1.32081307 17025 1481760000 2016.12.15 00:00 297.74000000 298.38000000 297.24900000 299.66000000 295.88721679 1.22259812 6905 1481774400 2016.12.15 04:00 298.36000000 298.63000000 298.13000000 298.75000000 296.14843423 1.24298839 5228 1481788800 2016.12.15 08:00 298.64000000 298.69500000 298.43000000 299.92500000 296.39096431 1.30028535 14102 1481803200 2016.12.15 12:00 298.70500000 299.66000000 298.66500000 301.61500000 296.70230104 1.49585824 28522 1481817600 2016.12.15 16:00 299.66000000 300.43500000 299.11500000 302.16600000 297.05779618 1.78924383 29670 1481832000 2016.12.15 20:00 300.44500000 299.89000000 299.35500000 300.70500000 297.32752988 1.94391830 8853 1481846400 2016.12.16 00:00 299.91000000 300.24000000 299.47000000 300.27000000 297.60490798 2.06782504 6214 1481860800 2016.12.16 04:00 300.24000000 299.97000000 299.81000000 300.37000000 297.83015484 2.14205685 3583 1481875200 2016.12.16 08:00 299.96000000 298.53500000 298.38500000 300.09500000 297.89728295 2.10536986 12571 1481889600 2016.12.16 12:00 298.50500000 298.82200000 298.19500000 299.42500000 297.98535124 2.07168106 14293 1481904000 2016.12.16 16:00 298.81500000 299.03500000 298.24300000 299.97500000 298.08531779 2.05166470 23202 1481918400 2016.12.16 20:00 299.03500000 298.56000000 298.52000000 299.39500000 298.13052562 1.99223433 7118 1482105600 2016.12.19 00:00 297.98000000 298.39000000 297.98000000 299.14100000 298.15523747 1.91357506 5395 1482120000 2016.12.19 04:00 298.39000000 298.25000000 298.18000000 298.63000000 298.16426247 1.81303778 3469 1482134400 2016.12.19 08:00 298.25000000 298.54500000 297.85500000 298.55500000 298.20052319 1.69299970 10664 1482148800 2016.12.19 12:00 298.55500000 298.70500000 298.31500000 299.40500000 298.24856860 1.53034432 13439 1482163200 2016.12.19 16:00 298.70500000 298.34500000 297.72400000 298.89100000 298.25775254 1.43779351 16967 1482177600 2016.12.19 20:00 298.33500000 299.15000000 298.15500000 299.66400000 298.34272849 1.32007177 4301 1482192000 2016.12.20 00:00 299.15000000 299.12000000 298.96000000 299.47000000 298.41675435 0.89113123 9382 1482206400 2016.12.20 04:00 299.13000000 299.67000000 298.91000000 299.74000000 298.53611108 0.84328659 4053 1482220800 2016.12.20 08:00 299.67000000 299.68500000 299.51500000 300.39500000 298.64552907 0.81292771 11117 1482235200 2016.12.20 12:00 299.69500000 300.13500000 299.27500000 300.64500000 298.78738344 0.79805528 16011 1482249600 2016.12.20 16:00 300.13500000 298.88500000 298.73500000 300.29200000 298.79668026 0.79330399 13689 1482264000 2016.12.20 20:00 298.90500000 299.10000000 298.60500000 299.27300000 298.82556785 0.75877378 2999 1482278400 2016.12.21 00:00 299.06000000 299.00000000 298.68500000 299.41000000 298.84218044 0.66245766 4024 1482292800 2016.12.21 04:00 298.99000000 298.75000000 298.25000000 299.01000000 298.83340135 0.62290442 5305 1482307200 2016.12.21 08:00 298.74000000 298.41500000 298.07500000 298.87000000 298.79355360 0.55586340 10043 1482321600 2016.12.21 12:00 298.41500000 297.19500000 297.17500000 298.68500000 298.64131040 0.63018872 12737 1482336000 2016.12.21 16:00 297.20500000 297.54600000 296.43500000 297.88500000 298.53699512 0.70233637 15438 1482350400 2016.12.21 20:00 297.51500000 297.54000000 297.25000000 297.87300000 298.44204321 0.76097665 3388 1482364800 2016.12.22 00:00 297.55000000 297.06000000 296.91000000 297.65000000 298.31042005 0.84647470 4022 1482379200 2016.12.22 04:00 297.07000000 297.19000000 297.04000000 297.45000000 298.20371337 0.91390948 3147 1482393600 2016.12.22 08:00 297.20000000 296.89500000 296.51500000 297.39000000 298.07907401 0.99915810 9797 1482408000 2016.12.22 12:00 296.90500000 297.20500000 296.04500000 297.45500000 297.99582886 1.04716252 12293 1482422400 2016.12.22 16:00 297.20500000 297.32500000 295.59500000 297.50500000 297.93194040 1.07367147 15391 1482436800 2016.12.22 20:00 297.31500000 297.30000000 297.14500000 297.61500000 297.87175560 1.08988034 4382 1482451200 2016.12.23 00:00 297.31000000 297.01000000 296.67400000 297.48000000 297.78968364 1.12952728 3385 1482465600 2016.12.23 04:00 297.01000000 296.88000000 296.81000000 297.15000000 297.70304710 1.13364282 2937 1482480000 2016.12.23 08:00 296.88000000 296.52500000 296.22500000 297.61600000 297.59085214 1.15136386 7652 1482494400 2016.12.23 12:00 296.52500000 296.62500000 296.05500000 296.80500000 297.49886622 1.09796403 8720 1482508800 2016.12.23 16:00 296.61500000 295.89500000 295.37500000 296.83500000 297.34611706 1.07549276 9281 1482523200 2016.12.23 20:00 295.89500000 295.25000000 295.23000000 295.93500000 297.14648686 1.02013591 2896 1482710400 2016.12.26 00:00 295.52000000 295.67000000 294.55500000 295.86000000 297.00586906 1.01915011 9540 1482724800 2016.12.26 04:00 295.67000000 295.37000000 295.12000000 295.70000000 296.85007201 0.99282906 16963 1482739200 2016.12.26 08:00 295.37000000 295.65000000 294.71800000 295.95000000 296.73577944 0.91817104 3320 1482753600 2016.12.26 12:00 295.65000000 295.41000000 295.26600000 296.10000000 296.60951473 0.85698323 6035 1482768000 2016.12.26 16:00 295.39600000 295.56000000 294.72200000 295.71000000 296.50956095 0.79095405 4537 1482782400 2016.12.26 20:00 295.56000000 295.52000000 295.07500000 295.62000000 296.41531705 0.80792865 12762 1482796800 2016.12.27 00:00 295.52000000 296.39000000 294.80200000 296.44000000 296.41290590 0.76736927 8175 1482811200 2016.12.27 04:00 296.39000000 296.07000000 296.07000000 296.41000000 296.38024819 0.72630738 3093 1482825600 2016.12.27 08:00 296.06000000 295.56500000 295.46500000 296.19500000 296.30260551 0.72513559 6949 1482840000 2016.12.27 12:00 295.56500000 295.73500000 295.37500000 296.01500000 296.24854784 0.70254901 5803 1482854400 2016.12.27 16:00 295.73500000 294.75500000 294.43500000 295.75500000 296.10630519 0.74703588 5848 1482868800 2016.12.27 20:00 294.75500000 294.55000000 294.46600000 295.48500000 295.95808565 0.77153072 3114 1482883200 2016.12.28 00:00 294.56000000 294.45000000 294.21000000 294.86000000 295.81445844 0.77029624 3734 1482897600 2016.12.28 04:00 294.45000000 294.20000000 294.07000000 294.61000000 295.66070050 0.76657446 3677 1482912000 2016.12.28 08:00 294.19000000 295.87500000 294.13000000 296.09500000 295.68110997 0.70845514 10016 1482926400 2016.12.28 12:00 295.86500000 297.19500000 295.66500000 297.38800000 295.82528998 0.76489413 11209 1482940800 2016.12.28 16:00 297.19500000 297.43500000 296.69300000 297.84500000 295.97859569 0.87451930 11461 1482955200 2016.12.28 20:00 297.42500000 296.41000000 296.40000000 297.46500000 296.01968182 0.88434833 5161 1482969600 2016.12.29 00:00 296.44000000 296.11000000 295.93800000 296.72100000 296.02828355 0.88768808 5208 1482984000 2016.12.29 04:00 296.12000000 295.35000000 295.23000000 296.24000000 295.96368512 0.85892453 4757 1482998400 2016.12.29 08:00 295.36000000 295.36500000 295.01500000 296.17500000 295.90666749 0.84772654 11651 1483012800 2016.12.29 12:00 295.35500000 296.67500000 295.24500000 297.05500000 295.97984201 0.87600275 14173 1483027200 2016.12.29 16:00 296.67500000 296.61500000 295.82500000 297.32500000 296.04033325 0.90119743 13547 1483041600 2016.12.29 20:00 296.61500000 295.57000000 295.44000000 296.68500000 295.99553961 0.88380831 9669 1483056000 2016.12.30 00:00 295.57000000 294.41000000 290.73600000 295.68000000 295.84453583 0.91355116 19995 1483070400 2016.12.30 04:00 294.41000000 294.53000000 294.35000000 295.19000000 295.71934194 0.94120473 8221 1483084800 2016.12.30 08:00 294.52000000 293.54500000 293.47500000 296.49500000 295.51226176 1.02970633 12021 1483099200 2016.12.30 12:00 293.55500000 293.51900000 293.20500000 294.42500000 295.32242731 1.11091597 11995 1483113600 2016.12.30 16:00 293.51900000 293.09500000 291.58500000 293.79500000 295.11029137 1.22547489 16302 1483128000 2016.12.30 20:00 293.07500000 293.43000000 293.06500000 294.13000000 294.95026362 1.28961494 4723 1483315200 2017.01.02 00:00 293.11000000 293.38000000 292.48000000 293.62000000 294.80071471 1.35914883 433 1483329600 2017.01.02 04:00 293.40800000 293.64300000 292.67400000 293.89000000 294.69045616 1.40573942 3264 1483344000 2017.01.02 08:00 293.72000000 294.98000000 293.24000000 295.43000000 294.71803177 1.39907818 14792 1483358400 2017.01.02 12:00 294.98000000 295.55000000 294.85000000 295.74000000 294.79726684 1.38526325 18347 1483372800 2017.01.02 16:00 295.56000000 295.55000000 295.14300000 295.70000000 294.86895571 1.35955287 13056 1483387200 2017.01.02 20:00 295.55000000 295.81000000 295.38400000 295.97000000 294.95857897 1.26410831 21981 1483401600 2017.01.03 00:00 295.82000000 294.92000000 294.65000000 295.82000000 294.95490479 1.13629316 6812 1483416000 2017.01.03 04:00 294.92000000 294.80000000 294.52000000 295.10000000 294.94015195 1.08783889 3055 1483430400 2017.01.03 08:00 294.80000000 297.26500000 294.59000000 297.28500000 295.16156605 1.20497821 12662 1483444800 2017.01.03 12:00 297.26500000 297.11500000 296.81500000 298.23600000 295.34760738 1.31911121 13109 1483459200 2017.01.03 16:00 297.09500000 296.41500000 296.02500000 298.32700000 295.44926382 1.36737243 22771 1483473600 2017.01.03 20:00 296.42500000 297.13000000 296.26500000 297.29000000 295.60933393 1.44392471 5382 1483488000 2017.01.04 00:00 297.13000000 297.55000000 296.69000000 297.67000000 295.79415927 1.56245632 6988 1483502400 2017.01.04 04:00 297.56000000 297.20000000 297.11000000 297.57000000 295.92804886 1.64826851 3965 1483516800 2017.01.04 08:00 297.20000000 295.84500000 295.39500000 297.42000000 295.92013945 1.60980188 10074 1483531200 2017.01.04 12:00 295.85500000 295.29500000 295.08500000 296.22500000 295.86060236 1.56342573 13533 1483545600 2017.01.04 16:00 295.29500000 293.89500000 293.41900000 295.70500000 295.67340213 1.48383885 12872 1483560000 2017.01.04 20:00 293.90500000 293.48000000 293.13000000 294.57500000 295.46450669 1.45091654 6173 1483574400 2017.01.05 00:00 293.48000000 292.62000000 292.08000000 293.66000000 295.19360129 1.48654276 8966 1483588800 2017.01.05 04:00 292.61000000 292.24000000 291.67000000 292.94000000 294.91230593 1.61010010 5115 1483603200 2017.01.05 08:00 292.24000000 293.89500000 291.27500000 293.97500000 294.81541965 1.61353989 13525 1483617600 2017.01.05 12:00 293.89500000 292.83100000 292.68500000 294.35500000 294.62642730 1.70881753 15562 1483632000 2017.01.05 16:00 292.83100000 290.56500000 290.37500000 292.90500000 294.23962470 2.04354069 20740 1483646400 2017.01.05 20:00 290.55500000 290.24000000 290.21000000 290.85500000 293.85870807 2.32616843 3971 1483660800 2017.01.06 00:00 290.25000000 290.85000000 289.85100000 291.08000000 293.57216444 2.48377904 6159 1483675200 2017.01.06 04:00 290.84000000 290.94000000 290.60000000 291.16000000 293.32148211 2.58266200 4427 1483689600 2017.01.06 08:00 290.94000000 289.68500000 289.28500000 291.23500000 292.97515048 2.79079254 10185 1483704000 2017.01.06 12:00 289.69500000 291.22500000 289.05000000 291.48500000 292.80846948 2.84299320 18275 1483718400 2017.01.06 16:00 291.21500000 291.17500000 290.71500000 292.02500000 292.65290096 2.73227413 19310 1483732800 2017.01.06 20:00 291.18500000 291.47000000 291.12500000 291.99000000 292.54024373 2.58493333 5092 1483920000 2017.01.09 00:00 291.74300000 291.39000000 291.33000000 291.92000000 292.43069671 2.47079535 3749 1483934400 2017.01.09 04:00 291.39000000 291.92000000 291.39000000 292.13000000 292.38205892 2.24583449 3643 1483948800 2017.01.09 08:00 291.92000000 292.70500000 291.03400000 292.71500000 292.41281522 1.92586080 10843 1483963200 2017.01.09 12:00 292.70500000 292.69500000 292.44500000 293.44500000 292.43968996 1.60519239 13374 1483977600 2017.01.09 16:00 292.70600000 291.71500000 291.53500000 293.28900000 292.37067187 1.40459971 14845 1483992000 2017.01.09 20:00 291.72500000 291.18000000 291.04800000 291.75500000 292.25727455 1.22790613 4089 1484006400 2017.01.10 00:00 291.19000000 291.16000000 290.57000000 291.28000000 292.15277221 1.15243047 5198 1484020800 2017.01.10 04:00 291.16000000 290.38000000 289.83000000 291.23000000 291.98393676 1.10458726 8479 1484035200 2017.01.10 08:00 290.38000000 291.24500000 290.21000000 291.42500000 291.91356183 1.07728717 11434 1484049600 2017.01.10 12:00 291.23500000 292.05500000 291.03500000 292.29500000 291.92703213 1.08095211 11474 1484064000 2017.01.10 16:00 292.05500000 292.55500000 291.01500000 292.94500000 291.98683860 1.03017478 16179 1484078400 2017.01.10 20:00 292.56500000 292.73000000 292.48500000 292.83000000 292.05761587 1.06872472 4543 1484092800 2017.01.11 00:00 292.71000000 292.62000000 292.40000000 292.85000000 292.11117627 1.05334720 4913 1484107200 2017.01.11 04:00 292.62000000 292.88000000 292.55000000 293.21000000 292.18439757 1.01982298 3851 1484121600 2017.01.11 08:00 292.87000000 293.54500000 292.59500000 293.72500000 292.31397876 1.08140747 8393 1484136000 2017.01.11 12:00 293.46600000 293.48500000 293.44500000 294.91600000 292.42550459 1.11823775 11789 1484150400 2017.01.11 16:00 293.47500000 291.71500000 291.30500000 295.01500000 292.35783749 0.91984939 34910 1484164800 2017.01.11 20:00 291.71500000 290.66000000 289.84500000 291.80500000 292.19613868 0.90822347 11914 1484179200 2017.01.12 00:00 290.52000000 290.48000000 290.08000000 290.85000000 292.03269690 0.92707171 6256 1484193600 2017.01.12 04:00 290.49000000 289.75000000 289.71000000 290.51000000 291.81529719 1.03395215 4434 1484208000 2017.01.12 08:00 289.75000000 289.07500000 288.40500000 289.97500000 291.55431651 1.20737681 17754 1484222400 2017.01.12 12:00 289.08500000 288.38500000 287.41200000 289.74500000 291.25247684 1.42907490 18047 1484236800 2017.01.12 16:00 288.38500000 288.43500000 287.49500000 288.81500000 290.98414571 1.56562091 19834 1484251200 2017.01.12 20:00 288.43500000 289.51000000 288.34500000 289.56000000 290.84375088 1.57721779 7687 1484265600 2017.01.13 00:00 289.52000000 289.59000000 288.86300000 289.91000000 290.72434604 1.61150945 3778 1484280000 2017.01.13 04:00 289.59000000 289.58000000 289.52000000 289.93000000 290.61536070 1.64991578 2145 1484294400 2017.01.13 08:00 289.57000000 288.67500000 288.37500000 289.65000000 290.43056444 1.73867160 11049 1484308800 2017.01.13 12:00 288.67500000 288.44500000 287.16000000 289.17400000 290.24146307 1.83967194 13413 1484323200 2017.01.13 16:00 288.43500000 288.69500000 288.21600000 290.22500000 290.09418087 1.89569515 21260 1484337600 2017.01.13 20:00 288.68500000 288.42000000 288.33500000 288.89500000 289.93473507 1.91940656 4797 1484524800 2017.01.16 00:00 288.98900000 289.02000000 288.49600000 289.14000000 289.84761745 1.85775229 4214 1484539200 2017.01.16 04:00 289.01000000 289.05000000 288.84000000 289.45000000 289.77165388 1.76405072 4947 1484553600 2017.01.16 08:00 289.04000000 290.13500000 288.79500000 290.42500000 289.80625827 1.64311974 9350 1484568000 2017.01.16 12:00 290.13500000 290.28500000 289.87500000 290.64500000 289.85185272 1.49575875 7456 1484582400 2017.01.16 16:00 290.27500000 290.11900000 289.74100000 290.62500000 289.87729532 1.25240544 4717 1484596800 2017.01.16 20:00 290.11900000 289.54100000 289.53400000 290.29000000 289.84526720 0.94808328 7942 1484611200 2017.01.17 00:00 289.50500000 290.22000000 289.50500000 290.32000000 289.88095603 0.87401036 4440 1484625600 2017.01.17 04:00 290.22000000 288.74000000 288.60000000 290.22000000 289.77229355 0.82814183 5250 1484640000 2017.01.17 08:00 288.75000000 288.08500000 288.00200000 289.21500000 289.61159893 0.80067547 16013 1484654400 2017.01.17 12:00 288.09500000 287.94500000 286.99400000 288.75500000 289.45287522 0.80062157 28543 1484668800 2017.01.17 16:00 287.93500000 287.17500000 286.91600000 288.01500000 289.23593473 0.86310203 20491 1484683200 2017.01.17 20:00 287.10500000 286.64000000 286.63000000 287.31500000 288.98870285 0.97377672 7838 1484697600 2017.01.18 00:00 286.63000000 287.01000000 286.57000000 287.21000000 288.80025496 1.05339913 6180 1484712000 2017.01.18 04:00 287.01000000 287.53000000 286.98000000 287.64000000 288.67927829 1.08000298 9985 1484726400 2017.01.18 08:00 287.54000000 287.77200000 287.22600000 288.10400000 288.59287084 1.08129945 11876 1484740800 2017.01.18 12:00 287.77500000 288.61500000 287.77500000 288.98500000 288.59497838 1.05851855 15288 1484755200 2017.01.18 16:00 288.61500000 287.97500000 287.50700000 288.70500000 288.53593282 1.06770644 18839 1484769600 2017.01.18 20:00 287.97500000 289.32000000 287.96600000 289.38000000 288.61060588 1.07895741 13780 1484784000 2017.01.19 00:00 289.33000000 289.37000000 288.81300000 289.54000000 288.68292913 1.09196980 6219 1484798400 2017.01.19 04:00 289.36000000 289.06000000 288.89000000 289.40000000 288.71884064 1.09431506 5805 1484812800 2017.01.19 08:00 289.07000000 288.90400000 288.50500000 289.60500000 288.73647487 1.09388200 15811 1484827200 2017.01.19 12:00 288.90500000 290.47400000 288.74400000 290.64400000 288.90195345 1.16915615 19220 1484841600 2017.01.19 16:00 290.47400000 289.95500000 289.89500000 291.39500000 289.00224360 1.17879003 25056 1484856000 2017.01.19 20:00 289.95500000 289.31000000 288.84300000 290.27500000 289.03155373 1.15381479 8896 1484870400 2017.01.20 00:00 288.96500000 288.92900000 288.66000000 289.73000000 289.02178671 1.12468199 5460 1484884800 2017.01.20 04:00 288.91900000 289.11000000 288.49700000 289.16000000 289.03018798 1.12198950 5473 1484899200 2017.01.20 08:00 289.11000000 289.64500000 288.26600000 289.76500000 289.08874150 1.12398264 13786 1484913600 2017.01.20 12:00 289.65500000 290.06500000 289.64500000 290.92500000 289.18171850 1.18159743 16248 1484928000 2017.01.20 16:00 290.07500000 289.94500000 289.37400000 290.34500000 289.25441198 1.19793073 23970 1484942400 2017.01.20 20:00 289.95500000 288.92000000 288.60000000 290.12500000 289.22256322 1.15156069 9176 1485129600 2017.01.23 00:00 288.98000000 287.97000000 287.89000000 289.17000000 289.10327148 1.05570694 5686 1485144000 2017.01.23 04:00 287.96000000 287.89000000 287.74000000 288.24000000 288.98772182 0.92110794 7691 1485158400 2017.01.23 08:00 287.88000000 288.66500000 287.69000000 288.81500000 288.95698641 0.81117642 12834 1485172800 2017.01.23 12:00 288.61500000 288.91500000 288.04500000 289.20600000 288.95298770 0.74630041 12181 1485187200 2017.01.23 16:00 288.91500000 288.90500000 288.05800000 289.55500000 288.94841744 0.69905722 20139 1485201600 2017.01.23 20:00 288.89600000 288.11000000 288.11000000 288.99500000 288.86856816 0.73780603 8579 1485216000 2017.01.24 00:00 287.68700000 288.58000000 287.64700000 288.84000000 288.84108548 0.72262685 5568 1485230400 2017.01.24 04:00 288.58000000 288.57000000 288.10000000 288.76000000 288.81526782 0.72567471 6458 1485244800 2017.01.24 08:00 288.57000000 288.69500000 288.08500000 289.04500000 288.80381374 0.71903435 12534 1485259200 2017.01.24 12:00 288.69500000 288.57500000 288.20300000 289.20500000 288.78202195 0.72502389 10856 1485273600 2017.01.24 16:00 288.57500000 288.55500000 287.90900000 288.86500000 288.76040082 0.73274608 13522 1485288000 2017.01.24 20:00 288.56500000 289.18000000 288.48500000 289.50500000 288.80036264 0.62240214 7774 1485302400 2017.01.25 00:00 289.20000000 289.37000000 289.08000000 289.56000000 288.85461382 0.57411018 4401 1485316800 2017.01.25 04:00 289.37000000 289.41000000 289.10000000 289.48000000 288.90750774 0.57674228 4965 1485331200 2017.01.25 08:00 289.41000000 288.49500000 288.30500000 289.90500000 288.86822129 0.58342172 11903 1485345600 2017.01.25 12:00 288.46500000 288.09500000 287.57800000 288.51300000 288.79458117 0.60565160 13696 1485360000 2017.01.25 16:00 288.10500000 288.88500000 288.07500000 289.23500000 288.80319248 0.57551663 12793 1485374400 2017.01.25 20:00 288.89500000 288.18000000 288.11000000 289.33500000 288.74384082 0.51163374 5746 1485388800 2017.01.26 00:00 288.16000000 287.77000000 287.52600000 288.43000000 288.65109407 0.46530726 5001 1485403200 2017.01.26 04:00 287.77000000 287.85000000 287.65000000 287.92000000 288.57479940 0.48251636 4072 1485417600 2017.01.26 08:00 287.85000000 289.69500000 287.81000000 289.93500000 288.68148517 0.52831753 12528 1485432000 2017.01.26 12:00 289.69500000 290.97500000 289.56500000 291.09500000 288.89991516 0.71986966 15241 1485446400 2017.01.26 16:00 290.97500000 290.95500000 290.62500000 292.37500000 289.09563752 0.87720880 18185 1485460800 2017.01.26 20:00 290.96500000 290.91000000 290.45100000 291.55000000 289.26843395 0.99975832 7841 1485475200 2017.01.27 00:00 290.92000000 291.05000000 290.59400000 291.32000000 289.43810691 1.11317992 4992 1485489600 2017.01.27 04:00 291.04000000 291.45000000 290.88000000 291.59000000 289.62971577 1.20725610 4955 1485504000 2017.01.27 08:00 291.46000000 291.50500000 291.24500000 292.33200000 289.80831427 1.29966215 10857 1485518400 2017.01.27 12:00 291.51500000 291.41500000 291.00100000 292.10500000 289.96133196 1.35785151 13372 1485532800 2017.01.27 16:00 291.41500000 291.29500000 290.51500000 291.43500000 290.08834796 1.39281165 13440 1485547200 2017.01.27 20:00 291.29500000 290.61800000 290.56000000 291.40500000 290.13879101 1.36850272 4523 1485734400 2017.01.30 00:00 289.64000000 289.67000000 289.58000000 290.49000000 290.09414425 1.31664761 4320 1485748800 2017.01.30 04:00 289.67000000 290.09000000 289.63000000 290.13000000 290.09374956 1.30062031 2622 1485763200 2017.01.30 08:00 290.10000000 291.05500000 290.07000000 291.37500000 290.18529722 1.32021004 8669 1485777600 2017.01.30 12:00 291.06500000 292.23500000 290.62500000 292.48500000 290.38050701 1.41088814 15076 1485792000 2017.01.30 16:00 292.23500000 290.21500000 289.76500000 292.34800000 290.36474444 1.34485648 13881 1485806400 2017.01.30 20:00 290.20500000 289.85000000 289.80000000 290.44500000 290.31572116 1.24849021 3530 1485820800 2017.01.31 00:00 289.85000000 290.24000000 289.31200000 290.24000000 290.30850962 1.20715754 4614 1485835200 2017.01.31 04:00 290.24000000 290.05000000 289.69000000 290.29000000 290.28388965 1.11416009 2476 1485849600 2017.01.31 08:00 290.06000000 290.24500000 289.67500000 290.75500000 290.28018588 0.96310307 11150 1485864000 2017.01.31 12:00 290.24500000 289.03500000 288.46200000 290.87500000 290.16159675 0.89792876 13742 1485878400 2017.01.31 16:00 289.04500000 287.58800000 286.74500000 289.27500000 289.91649229 1.16767144 19486 1485892800 2017.01.31 20:00 287.56500000 286.81000000 286.80000000 287.60500000 289.62063589 1.45352000 3704 1485907200 2017.02.01 00:00 286.83000000 286.99000000 286.69000000 287.10900000 289.37009913 1.63725030 3182 1485921600 2017.02.01 04:00 286.98000000 287.04000000 286.83000000 287.12000000 289.14818493 1.76856446 1714 1485936000 2017.02.01 08:00 287.03000000 287.92500000 286.81500000 287.93500000 289.03169113 1.78306197 8933 1485950400 2017.02.01 12:00 287.91500000 287.95500000 286.88000000 287.95500000 288.92914912 1.75218264 10533 1485964800 2017.02.01 16:00 287.96500000 288.08500000 287.84500000 288.78500000 288.84875396 1.69099340 13104 1485979200 2017.02.01 20:00 288.09500000 287.09000000 286.88500000 288.31800000 288.68125358 1.68283075 6574 1485993600 2017.02.02 00:00 287.11000000 286.73000000 286.61000000 287.36000000 288.49541991 1.68068819 4304 1486008000 2017.02.02 04:00 286.73000000 286.49000000 286.45000000 286.91000000 288.30442754 1.71512834 4419 1486022400 2017.02.02 08:00 286.51000000 285.26500000 285.24500000 287.26500000 288.01495825 1.88037325 11929 1486036800 2017.02.02 12:00 285.26500000 285.43500000 284.92500000 286.01500000 287.76924794 1.96515422 15086 1486051200 2017.02.02 16:00 285.43500000 286.60500000 285.03500000 286.68500000 287.65836718 1.86389011 12078 1486065600 2017.02.02 20:00 286.59500000 287.37000000 286.43500000 287.52500000 287.63090364 1.56278005 5327 1486080000 2017.02.03 00:00 287.38000000 287.15000000 286.80800000 287.54000000 287.58510329 1.45882007 4300 1486094400 2017.02.03 04:00 287.15000000 287.39000000 287.12000000 287.72900000 287.56652203 1.36876547 5353 1486108800 2017.02.03 08:00 287.40000000 287.75500000 286.75500000 288.13500000 287.58447231 1.23386422 7750 1486123200 2017.02.03 12:00 287.78500000 287.33500000 286.74000000 288.71500000 287.56071304 1.09969198 14541 1486137600 2017.02.03 16:00 287.33500000 287.16500000 286.37500000 287.35500000 287.52302609 0.91001605 14550 1486152000 2017.02.03 20:00 287.16500000 287.18000000 286.97000000 287.94500000 287.49035694 0.83127798 3335 1486339200 2017.02.06 00:00 286.97000000 287.34000000 286.59000000 287.36000000 287.47603723 0.82426972 3034 1486353600 2017.02.06 04:00 287.33000000 287.46000000 287.21000000 287.53000000 287.47450987 0.80998110 1953 1486368000 2017.02.06 08:00 287.46000000 287.59500000 287.38000000 288.28500000 287.48598512 0.80831402 13300 1486382400 2017.02.06 12:00 287.56100000 288.92000000 287.47500000 288.98500000 287.62255797 0.91637129 18403 1486396800 2017.02.06 16:00 288.93500000 288.66500000 288.14500000 289.05500000 287.72183816 0.98667494 16910 1486411200 2017.02.06 20:00 288.66500000 288.13000000 287.96000000 288.82500000 287.76071072 1.00833064 11000 1486425600 2017.02.07 00:00 288.05000000 288.63000000 287.66600000 288.88000000 287.84350017 1.06530627 5184 1486440000 2017.02.07 04:00 288.64000000 289.09000000 288.46000000 289.29000000 287.96221444 1.14329852 6028 1486454400 2017.02.07 08:00 289.10000000 290.51500000 289.08000000 290.58500000 288.20533688 1.34342988 13427 1486468800 2017.02.07 12:00 290.49500000 290.04500000 289.73300000 290.58500000 288.38054289 1.42001925 10915 1486483200 2017.02.07 16:00 290.04500000 289.20500000 288.80500000 290.30500000 288.45906261 1.28025207 15262 1486497600 2017.02.07 20:00 289.19500000 289.15000000 288.92400000 289.34800000 288.52486617 1.11923157 4983 1486512000 2017.02.08 00:00 289.13000000 288.98000000 288.54400000 289.43000000 288.56821225 1.05078378 3121 1486526400 2017.02.08 04:00 288.97000000 289.20000000 288.83000000 289.26000000 288.62838251 1.04057708 2767 1486540800 2017.02.08 08:00 289.19000000 290.46300000 289.09000000 290.60300000 288.80310799 1.10158146 13746 1486555200 2017.02.08 12:00 290.46500000 289.95500000 289.65500000 290.79500000 288.91281199 1.10817159 14028 1486569600 2017.02.08 16:00 289.95500000 288.96500000 288.51800000 289.95500000 288.91778228 1.07856393 16385 1486584000 2017.02.08 20:00 288.95500000 288.64000000 288.53900000 289.46500000 288.89132682 1.01710169 8632 1486598400 2017.02.09 00:00 288.65000000 289.02000000 288.13900000 289.10000000 288.90358141 0.94196346 5996 1486612800 2017.02.09 04:00 289.02000000 289.32000000 288.67000000 289.43000000 288.94324032 0.86265727 9064 1486627200 2017.02.09 08:00 289.32000000 288.37500000 288.23500000 289.99800000 288.88912220 0.80163813 8747 1486641600 2017.02.09 12:00 288.37500000 288.99500000 288.36500000 289.19600000 288.89920580 0.73284155 11276 1486656000 2017.02.09 16:00 289.00500000 289.03500000 288.09500000 289.31500000 288.91213858 0.66800152 17069 1486670400 2017.02.09 20:00 289.04500000 289.01000000 288.80000000 289.20500000 288.92145871 0.66482571 5146 1486684800 2017.02.10 00:00 289.03000000 288.88000000 288.71000000 289.21000000 288.91751027 0.66396465 6506 1486699200 2017.02.10 04:00 288.88000000 289.10000000 288.70000000 289.13000000 288.93489024 0.63323963 7647 1486713600 2017.02.10 08:00 289.10000000 289.66500000 288.84500000 290.17500000 289.00442450 0.61626538 10314 1486728000 2017.02.10 12:00 289.67500000 290.31500000 289.27400000 290.41500000 289.12924122 0.62983626 12176 1486742400 2017.02.10 16:00 290.28800000 289.83500000 289.28200000 290.53500000 289.19645634 0.55327792 15282 1486756800 2017.02.10 20:00 289.83500000 289.52000000 289.07500000 289.98500000 289.22727002 0.52063787 9385 1486944000 2017.02.13 00:00 289.92000000 290.12000000 289.50000000 290.32900000 289.31229192 0.54875504 7449 1486958400 2017.02.13 04:00 290.12000000 289.86000000 289.79000000 290.30000000 289.36445460 0.55882169 8884 1486972800 2017.02.13 08:00 289.88000000 289.87500000 289.01900000 289.92500000 289.41307797 0.56223854 10328 1486987200 2017.02.13 12:00 289.88500000 290.03500000 289.47200000 290.17500000 289.47230864 0.57655576 7948 1487001600 2017.02.13 16:00 290.03500000 291.03500000 289.94500000 291.10500000 289.62113639 0.65266633 9985 1487016000 2017.02.13 20:00 291.04500000 290.49000000 290.48200000 291.05500000 289.70388530 0.69591433 3498 1487030400 2017.02.14 00:00 290.51000000 290.96000000 290.33000000 291.01000000 289.82351527 0.75765457 3108 1487044800 2017.02.14 04:00 290.95000000 290.36000000 290.26000000 291.08000000 289.87460906 0.73118018 1841 1487059200 2017.02.14 08:00 290.35000000 290.49000000 289.87500000 290.63000000 289.93321772 0.73039133 7534 1487073600 2017.02.14 12:00 290.50000000 290.13500000 289.80500000 290.94500000 289.95243508 0.72251093 7523 1487088000 2017.02.14 16:00 290.14500000 291.52500000 290.10500000 291.72500000 290.10220317 0.73540494 14386 1487102400 2017.02.14 20:00 291.52500000 291.05000000 290.70000000 291.53500000 290.19246953 0.73440518 3543 1487116800 2017.02.15 00:00 291.06000000 291.27000000 291.01000000 291.46000000 290.29509148 0.73771722 3675 1487131200 2017.02.15 04:00 291.27000000 291.19000000 290.92000000 291.41000000 290.38032086 0.71455983 4087 1487145600 2017.02.15 08:00 291.19000000 292.12500000 291.07000000 292.26500000 290.54648078 0.74528112 7749 1487160000 2017.02.15 12:00 292.12500000 292.65500000 291.87500000 293.08500000 290.74729214 0.82565766 9421 1487174400 2017.02.15 16:00 292.65500000 291.13500000 290.44500000 292.74500000 290.78421669 0.79723797 14887 1487188800 2017.02.15 20:00 291.12500000 290.59000000 290.42600000 291.18500000 290.76571987 0.79004082 3654 1487203200 2017.02.16 00:00 290.59000000 290.03000000 289.97000000 290.76000000 290.69565131 0.77895417 3718 1487217600 2017.02.16 04:00 290.02000000 290.04000000 289.94000000 290.28000000 290.63320833 0.75475487 2158 1487232000 2017.02.16 08:00 290.04000000 289.43500000 289.26500000 290.69500000 290.51909325 0.81227418 7979 1487246400 2017.02.16 12:00 289.43500000 289.66900000 289.21500000 289.79500000 290.43813199 0.84309591 11202 1487260800 2017.02.16 16:00 289.66900000 288.50500000 288.09500000 289.76500000 290.25402418 0.99429986 14825 1487275200 2017.02.16 20:00 288.51500000 287.90000000 287.80000000 288.60500000 290.02983140 1.19877625 5143 1487289600 2017.02.17 00:00 287.89000000 287.97000000 287.86000000 288.25000000 289.83365698 1.33156798 2877 1487304000 2017.02.17 04:00 287.97000000 288.03000000 287.82000000 288.11000000 289.66188012 1.44493452 2019 1487318400 2017.02.17 08:00 288.03000000 289.19500000 287.96000000 289.20500000 289.61741535 1.43568581 9280 1487332800 2017.02.17 12:00 289.19500000 289.30300000 288.97500000 289.56500000 289.58747103 1.43843236 9122 1487347200 2017.02.17 16:00 289.30300000 290.32500000 289.06500000 290.54500000 289.65771189 1.40994650 10503 1487361600 2017.02.17 20:00 290.34500000 290.32000000 290.25000000 290.58500000 289.72078694 1.39464025 1987 1487548800 2017.02.20 00:00 289.95000000 290.48000000 289.71000000 290.67000000 289.79309295 1.32933569 5770 1487563200 2017.02.20 04:00 290.49000000 290.09000000 289.97000000 290.57000000 289.82136981 1.29650368 3295 1487577600 2017.02.20 08:00 290.09000000 290.13500000 289.81500000 290.34500000 289.85123935 1.25449474 5328 1487592000 2017.02.20 12:00 290.14500000 290.08500000 289.85500000 290.51300000 289.87350227 1.21867220 6390 1487606400 2017.02.20 16:00 290.08300000 290.19500000 289.74500000 290.23000000 289.90412110 1.11446853 4239 1487620800 2017.02.20 20:00 290.19500000 289.66000000 289.52800000 290.19500000 289.88087147 0.92498169 2492 1487635200 2017.02.21 00:00 289.66000000 290.71000000 289.48100000 290.80000000 289.95983610 0.92555291 4170 1487649600 2017.02.21 04:00 290.70000000 290.69000000 290.61000000 290.90000000 290.02937552 0.95550902 2183 1487664000 2017.02.21 08:00 290.69000000 291.73500000 290.60500000 291.74500000 290.19181594 1.08820159 8269 1487678400 2017.02.21 12:00 291.74500000 291.22500000 291.11500000 291.91500000 290.29021442 1.15176790 9170 1487692800 2017.02.21 16:00 291.23500000 291.71500000 290.89900000 291.88500000 290.42590829 1.23153055 10980 1487707200 2017.02.21 20:00 291.72500000 291.93000000 291.56500000 291.98000000 290.56915512 1.31940895 2653 1487721600 2017.02.22 00:00 291.95000000 291.61000000 291.34000000 292.02000000 290.66828320 1.29301738 2709 1487736000 2017.02.22 04:00 291.61000000 291.81000000 291.53000000 291.84000000 290.77701814 1.19692291 1701 1487750400 2017.02.22 08:00 291.81000000 292.28500000 291.76000000 292.69800000 290.92063546 1.10932763 9810 1487764800 2017.02.22 12:00 292.28500000 292.82500000 292.23500000 292.85500000 291.10200351 1.03196141 10549 1487779200 2017.02.22 16:00 292.81500000 291.76500000 291.27600000 293.15500000 291.16514603 0.96381940 16430 1487793600 2017.02.22 20:00 291.76500000 291.50000000 291.07000000 292.13500000 291.19703688 0.87706842 4679 1487808000 2017.02.23 00:00 291.50000000 291.70000000 290.94500000 291.92000000 291.24493813 0.86789325 2926 1487822400 2017.02.23 04:00 291.69000000 291.38000000 291.21000000 291.83000000 291.25780117 0.84457550 2234 1487836800 2017.02.23 08:00 291.39000000 291.93500000 291.26500000 292.15500000 291.32229630 0.84337646 9136 1487851200 2017.02.23 12:00 291.92500000 290.79500000 290.60500000 292.12500000 291.27207760 0.80495891 11644 1487865600 2017.02.23 16:00 290.80500000 291.44500000 290.32500000 291.55500000 291.28854640 0.76322970 10816 1487880000 2017.02.23 20:00 291.43500000 291.66000000 291.30500000 291.88500000 291.32392293 0.71298079 3002 1487894400 2017.02.24 00:00 291.24600000 291.90000000 291.24600000 291.97000000 291.37878742 0.66587693 2266 1487908800 2017.02.24 04:00 291.91000000 291.74000000 291.60000000 292.03000000 291.41318861 0.53567392 1969 1487923200 2017.02.24 08:00 291.73000000 291.23500000 290.97500000 291.98500000 291.39621827 0.52147127 7593 1487937600 2017.02.24 12:00 291.23500000 290.61500000 290.43400000 291.49500000 291.32181653 0.56511818 9267 1487952000 2017.02.24 16:00 290.61500000 291.56500000 290.61500000 291.80500000 291.34497686 0.54768560 12912 1487966400 2017.02.24 20:00 291.56500000 291.78000000 291.30500000 292.31000000 291.38640764 0.53325106 3268 1488153600 2017.02.27 00:00 291.01000000 291.73000000 291.01000000 292.37000000 291.41913072 0.51769653 5275 1488168000 2017.02.27 04:00 291.73000000 291.94000000 291.63000000 292.06000000 291.46873732 0.49700559 3528 1488182400 2017.02.27 08:00 291.94000000 290.87500000 290.78500000 292.04500000 291.41219091 0.53329128 6825 1488196800 2017.02.27 12:00 290.87500000 290.36500000 290.30500000 291.00500000 291.31245844 0.60753694 7011 1488211200 2017.02.27 16:00 290.37500000 289.94500000 289.26500000 290.53500000 291.18222430 0.68126384 14989 1488225600 2017.02.27 20:00 289.94500000 290.30000000 289.85500000 290.56500000 291.09820294 0.62958725 5203 1488240000 2017.02.28 00:00 290.34000000 290.51000000 290.18000000 290.84800000 291.04218361 0.64118442 3362 1488254400 2017.02.28 04:00 290.51000000 290.26000000 290.16000000 290.58000000 290.96768993 0.67666028 3075 1488268800 2017.02.28 08:00 290.26000000 290.47500000 289.99500000 291.22500000 290.92076708 0.67817580 8429 1488283200 2017.02.28 12:00 290.47500000 290.87500000 290.06500000 291.16500000 290.91640831 0.67159504 9953 1488297600 2017.02.28 16:00 290.88500000 290.50500000 289.95500000 291.00500000 290.87722657 0.64632027 13926 1488312000 2017.02.28 20:00 290.50500000 291.22000000 290.26500000 291.42000000 290.90987166 0.64284344 5683 1488326400 2017.03.01 00:00 291.24000000 291.36000000 291.21000000 291.83000000 290.95274102 0.63206432 3076 1488340800 2017.03.01 04:00 291.36000000 291.83000000 290.86900000 291.96000000 291.03628950 0.63521139 5443 1488355200 2017.03.01 08:00 291.83000000 291.85500000 291.54500000 292.55500000 291.11426193 0.63545702 11684 1488369600 2017.03.01 12:00 291.86500000 292.71500000 291.79500000 292.92500000 291.26671317 0.73527018 14332 1488384000 2017.03.01 16:00 292.71500000 291.04500000 290.92500000 292.89500000 291.24559763 0.73207852 14594 1488398400 2017.03.01 20:00 291.04500000 291.35000000 290.82500000 291.64500000 291.25554071 0.72048482 4729 1488412800 2017.03.02 00:00 291.38000000 291.75000000 291.31000000 291.92000000 291.30263207 0.73496647 4081 1488427200 2017.03.02 04:00 291.74000000 291.83000000 291.72000000 291.91000000 291.35285759 0.74958200 2240 1488441600 2017.03.02 08:00 291.82000000 292.65500000 291.44500000 292.80500000 291.47687115 0.83489446 9028 1488456000 2017.03.02 12:00 292.66500000 293.32500000 292.53500000 293.38500000 291.65288343 0.98344081 10107 1488470400 2017.03.02 16:00 293.32500000 294.18500000 293.32500000 294.32500000 291.89403738 1.19542602 11381 1488484800 2017.03.02 20:00 294.17500000 294.57000000 294.12500000 294.94500000 292.14889097 1.36774848 4507 1488499200 2017.03.03 00:00 294.58000000 294.25000000 294.11000000 294.71000000 292.34899659 1.41808861 2661 1488513600 2017.03.03 04:00 294.24000000 294.26000000 294.11000000 294.39000000 292.53099691 1.45903966 2423 1488528000 2017.03.03 08:00 294.26000000 294.59500000 294.04500000 294.78500000 292.72756864 1.51276648 7630 1488542400 2017.03.03 12:00 294.59500000 292.96500000 292.74500000 294.61500000 292.75018115 1.41528533 12232 1488556800 2017.03.03 16:00 292.96500000 292.46500000 292.10500000 293.26500000 292.72302104 1.31694778 13212 1488571200 2017.03.03 20:00 292.47500000 290.76000000 290.64000000 293.02500000 292.53606665 1.30318560 6646 1488758400 2017.03.06 00:00 290.74000000 291.14000000 290.71000000 291.19000000 292.40310792 1.26460685 6095 1488772800 2017.03.06 04:00 291.15000000 291.28000000 291.00000000 291.39000000 292.29614527 1.27532714 2127 1488787200 2017.03.06 08:00 291.29000000 292.04500000 290.62500000 292.30500000 292.27222667 1.26419914 9666 1488801600 2017.03.06 12:00 292.04500000 292.03500000 291.67500000 292.55500000 292.24963365 1.26667535 7770 1488816000 2017.03.06 16:00 292.02500000 292.93500000 291.90500000 292.94500000 292.31490664 1.25605570 9017 1488830400 2017.03.06 20:00 292.93500000 292.78000000 292.55500000 293.00500000 292.35920124 1.24748512 3783 1488844800 2017.03.07 00:00 292.79000000 292.81000000 292.74000000 293.08000000 292.40213446 1.20526691 2736 1488859200 2017.03.07 04:00 292.81000000 292.74000000 292.46900000 292.88000000 292.43431213 1.17493335 2824 1488873600 2017.03.07 08:00 292.74000000 292.95500000 291.89500000 293.00500000 292.48390145 1.15495650 7586 1488888000 2017.03.07 12:00 292.95500000 293.12500000 292.35500000 293.20500000 292.54495846 1.13436115 6769 1488902400 2017.03.07 16:00 293.11500000 293.24500000 292.85500000 293.55500000 292.61162908 1.12457805 7126 1488916800 2017.03.07 20:00 293.23500000 293.41000000 293.20500000 293.53500000 292.68766440 1.10853388 2832 1488931200 2017.03.08 00:00 293.10000000 293.39000000 292.90000000 293.52000000 292.75455351 1.05788350 2653 1488945600 2017.03.08 04:00 293.39000000 293.52000000 293.36000000 293.67000000 292.82745317 0.98851883 3046 1488960000 2017.03.08 08:00 293.53000000 293.64500000 293.25500000 294.08500000 292.90531478 0.95862691 8012 1488974400 2017.03.08 12:00 293.64500000 294.42500000 293.48500000 294.76500000 293.05004670 0.99512606 8703 1488988800 2017.03.08 16:00 294.42500000 295.05500000 294.16500000 295.26500000 293.24099464 1.09088629 11200 1489003200 2017.03.08 20:00 295.04500000 294.87000000 294.68500000 295.11500000 293.39613800 1.19958690 3878 1489017600 2017.03.09 00:00 294.87000000 294.84000000 294.70000000 295.02000000 293.53364867 1.27040563 2049 1489032000 2017.03.09 04:00 294.84000000 295.14000000 294.84000000 295.27000000 293.68663451 1.20937815 2213 1489046400 2017.03.09 08:00 295.14000000 294.02500000 293.78500000 295.56500000 293.71885980 1.07828329 9091 1489060800 2017.03.09 12:00 294.02500000 293.97400000 293.74400000 295.09400000 293.74315886 0.93671341 12962 1489075200 2017.03.09 16:00 293.97400000 294.71500000 293.39400000 294.92500000 293.83571516 0.89465752 15356 1489089600 2017.03.09 20:00 294.71500000 294.62000000 294.26500000 294.77500000 293.91040896 0.82360016 4423 1489104000 2017.03.10 00:00 294.61000000 294.39000000 294.20000000 294.77000000 293.95608429 0.80422173 3653 1489118400 2017.03.10 04:00 294.39000000 293.99000000 293.81000000 294.39000000 293.95931436 0.76010434 2889 1489132800 2017.03.10 08:00 293.99000000 293.83500000 293.59500000 294.66500000 293.94747490 0.71657586 7557 1489147200 2017.03.10 12:00 293.83500000 293.42500000 293.29500000 294.81500000 293.89771538 0.68182780 12545 1489161600 2017.03.10 16:00 293.42500000 293.17500000 292.89500000 293.76500000 293.82888535 0.68628730 18809 1489176000 2017.03.10 20:00 293.18500000 293.22000000 292.39500000 293.24000000 293.77089627 0.70230627 2686 1489363200 2017.03.13 00:00 292.71000000 292.93000000 292.49000000 293.02000000 293.69081091 0.75008501 1790 1489377600 2017.03.13 04:00 292.95000000 292.48700000 292.45000000 293.00000000 293.57616225 0.84345209 1742 1489392000 2017.03.13 08:00 292.49000000 292.93500000 291.96500000 292.93500000 293.51509918 0.88370588 8210 1489406400 2017.03.13 12:00 292.93500000 293.00500000 292.40500000 293.06500000 293.46651830 0.91493617 9507 1489420800 2017.03.13 16:00 292.99500000 292.59500000 292.31500000 293.36500000 293.38351656 0.97439449 10387 1489435200 2017.03.13 20:00 292.59500000 292.78000000 292.59500000 293.11500000 293.32603879 0.98215941 4795 1489449600 2017.03.14 00:00 292.80000000 292.78000000 292.73000000 293.09000000 293.27403510 0.93288793 2147 1489464000 2017.03.14 04:00 292.79000000 292.86000000 292.72000000 292.95000000 293.23460318 0.88184892 1583 1489478400 2017.03.14 08:00 292.86000000 293.37500000 292.70000000 293.94500000 293.24797431 0.80157177 8320 1489492800 2017.03.14 12:00 293.37500000 292.93500000 292.91100000 293.61500000 293.21816723 0.69175881 9117 1489507200 2017.03.14 16:00 292.93100000 292.35500000 292.15500000 293.21500000 293.13596083 0.71174328 9500 1489521600 2017.03.14 20:00 292.35500000 293.31000000 292.34500000 293.60500000 293.15253599 0.68431232 5701 1489536000 2017.03.15 00:00 293.32000000 293.18000000 293.10800000 293.34000000 293.15515161 0.58818987 2165 1489550400 2017.03.15 04:00 293.18000000 293.09000000 292.95300000 293.19000000 293.14894669 0.48851730 2199 1489564800 2017.03.15 08:00 293.09000000 292.29500000 291.87500000 293.12000000 293.06761844 0.43013586 5654 1489579200 2017.03.15 12:00 292.30800000 292.58500000 291.62700000 292.65500000 293.02165478 0.38225967 7911 1489593600 2017.03.15 16:00 292.59500000 291.54600000 291.48500000 292.95500000 292.88111623 0.43760857 10340 1489608000 2017.03.15 20:00 291.54500000 288.52000000 288.47600000 292.06500000 292.46577182 1.03195152 13791 1489622400 2017.03.16 00:00 288.52000000 288.69000000 288.11800000 289.25000000 292.10617451 1.34746171 3618 1489636800 2017.03.16 04:00 288.68000000 289.00000000 288.67000000 289.08000000 291.81034836 1.53524124 2339 1489651200 2017.03.16 08:00 288.99000000 289.31500000 288.20800000 289.42500000 291.57269614 1.65639388 8579 1489665600 2017.03.16 12:00 289.32500000 288.85500000 288.72500000 289.49500000 291.31386793 1.80442494 10222 1489680000 2017.03.16 16:00 288.86500000 287.97600000 287.90700000 289.08500000 290.99597575 1.98350514 9988 1489694400 2017.03.16 20:00 287.97500000 287.52000000 287.20300000 288.90500000 290.66493044 2.15243743 8126 1489708800 2017.03.17 00:00 287.52000000 287.54000000 287.25000000 287.62000000 290.36731802 2.28868779 2626 1489723200 2017.03.17 04:00 287.53000000 287.59000000 287.47000000 287.61000000 290.10281154 2.36928410 1556 1489737600 2017.03.17 08:00 287.59000000 287.58500000 287.23500000 287.89500000 289.86301996 2.41309331 6161 1489752000 2017.03.17 12:00 287.58500000 287.46500000 287.11500000 288.02600000 289.63463711 2.42572318 10800 1489766400 2017.03.17 16:00 287.46500000 287.19500000 286.66500000 287.55500000 289.40229072 2.38164126 12643 1489780800 2017.03.17 20:00 287.19500000 287.16000000 286.52500000 287.29500000 289.18873922 2.33369650 4909 1489968000 2017.03.20 00:00 287.29000000 287.01000000 286.84000000 287.29000000 288.98124025 2.30240378 2002 1489982400 2017.03.20 04:00 287.02000000 286.68000000 286.61100000 287.04000000 288.76207451 2.16856278 1633 1489996800 2017.03.20 08:00 286.67000000 286.82500000 286.19500000 287.00500000 288.57759122 1.98334540 6326 1490011200 2017.03.20 12:00 286.80500000 286.87500000 286.51300000 287.22500000 288.41543968 1.74151909 7231 1490025600 2017.03.20 16:00 286.87500000 287.01500000 286.45500000 287.18500000 288.28206447 1.52468909 8334 1490040000 2017.03.20 20:00 287.02500000 286.88000000 286.80000000 287.38500000 288.14853452 1.18443148 4605 1490054400 2017.03.21 00:00 286.88000000 286.35000000 286.28000000 287.55200000 287.97724552 0.91087192 3118 1490068800 2017.03.21 04:00 286.35000000 286.47000000 286.08000000 286.57000000 287.83369833 0.90115584 2972 1490083200 2017.03.21 08:00 286.47000000 285.98100000 285.77500000 286.53500000 287.65725087 0.90141380 7513 1490097600 2017.03.21 12:00 286.01500000 285.36700000 284.96300000 286.07500000 287.43913174 0.90841579 9551 1490112000 2017.03.21 16:00 285.36700000 285.08800000 284.89500000 285.60500000 287.21521443 0.87539493 12128 1490126400 2017.03.21 20:00 285.07500000 285.25000000 285.05500000 285.71500000 287.02805115 0.83740530 5172 1490140800 2017.03.22 00:00 285.33000000 285.63000000 285.15000000 285.63000000 286.89490342 0.82306590 1884 1490155200 2017.03.22 04:00 285.62000000 285.58000000 285.52000000 285.90000000 286.76967452 0.82483910 1609 1490169600 2017.03.22 08:00 285.59000000 285.80900000 285.22500000 285.93500000 286.67818171 0.80874873 6924 1490184000 2017.03.22 12:00 285.79500000 286.08000000 285.47500000 286.41500000 286.62121203 0.77693324 8499 1490198400 2017.03.22 16:00 286.08000000 285.77800000 285.55500000 286.24500000 286.54090612 0.74263634 13530 1490212800 2017.03.22 20:00 285.76500000 285.68000000 285.47500000 285.93500000 286.45891506 0.70883935 6070 1490227200 2017.03.23 00:00 285.70000000 285.99000000 285.33100000 286.01000000 286.41425648 0.68042870 2128 1490241600 2017.03.23 04:00 285.98000000 285.82000000 285.76000000 286.10000000 286.35766063 0.64912222 2175 1490256000 2017.03.23 08:00 285.81000000 286.69500000 285.51500000 286.87500000 286.38978819 0.65104901 5500 1490270400 2017.03.23 12:00 286.69500000 286.42500000 286.30500000 286.92500000 286.39314169 0.64946800 9043 1490284800 2017.03.23 16:00 286.39700000 286.47300000 286.29500000 287.18500000 286.40074725 0.64645216 13927 1490299200 2017.03.23 20:00 286.45500000 286.49000000 286.38500000 286.77500000 286.40924751 0.64281779 6164 1490313600 2017.03.24 00:00 286.52000000 287.01000000 286.47000000 287.09000000 286.46646203 0.67688702 2221 1490328000 2017.03.24 04:00 287.01000000 287.08000000 286.88000000 287.17000000 286.52489422 0.72129183 2358 1490342400 2017.03.24 08:00 287.07000000 286.48500000 286.23500000 287.24500000 286.52109477 0.71783467 6254 1490356800 2017.03.24 12:00 286.49500000 286.65500000 286.02500000 286.85500000 286.53384765 0.72647376 8240 1490371200 2017.03.24 16:00 286.65500000 287.04500000 286.46500000 287.20500000 286.58252882 0.75369949 9469 1490385600 2017.03.24 20:00 287.04500000 286.95600000 286.88000000 287.63500000 286.61809751 0.72771635 7010 1490572800 2017.03.27 00:00 286.09000000 285.82800000 285.68000000 286.53000000 286.54285013 0.62623944 3569 1490587200 2017.03.27 04:00 285.85000000 285.97000000 285.83000000 286.10000000 286.48829297 0.54648537 1423 1490601600 2017.03.27 08:00 285.97000000 285.33500000 284.86500000 286.42900000 286.37845555 0.53856796 7491 1490616000 2017.03.27 12:00 285.33500000 284.39500000 284.34500000 285.53500000 286.18955502 0.65048252 7456 1490630400 2017.03.27 16:00 284.40500000 284.43500000 283.82000000 284.80500000 286.02245454 0.76042524 10038 1490644800 2017.03.27 20:00 284.42500000 284.18000000 284.15000000 284.46500000 285.84698268 0.88512412 4302 1490659200 2017.03.28 00:00 284.17000000 284.41000000 284.06000000 284.43000000 285.71012719 0.96864074 2094 1490673600 2017.03.28 04:00 284.40000000 284.16000000 284.03000000 284.42000000 285.56249602 1.06480753 2260 1490688000 2017.03.28 08:00 284.15000000 284.90500000 283.95500000 285.09500000 285.49987736 1.08842387 7099 1490702400 2017.03.28 12:00 284.90500000 284.47500000 284.38500000 285.07500000 285.40226999 1.13771206 5931 1490716800 2017.03.28 16:00 284.47500000 285.75500000 284.23500000 285.80500000 285.43586332 1.09389594 9583 1490731200 2017.03.28 20:00 285.68500000 286.30000000 285.62500000 286.73500000 285.51816205 1.07028389 5796 1490745600 2017.03.29 00:00 286.32000000 286.25000000 285.84800000 286.47000000 285.58786091 1.05137143 2112 1490760000 2017.03.29 04:00 286.25000000 286.31000000 286.01000000 286.39000000 285.65663606 1.03946532 1431 1490774400 2017.03.29 08:00 286.31000000 287.17500000 286.31000000 287.42500000 285.80124215 1.05406146 6702 1490788800 2017.03.29 12:00 287.18500000 287.79500000 287.14500000 288.25500000 285.99112385 1.13445573 10135 1490803200 2017.03.29 16:00 287.79500000 287.69500000 287.54500000 288.36600000 286.15339777 1.22794335 9862 1490817600 2017.03.29 20:00 287.69500000 287.33000000 287.33000000 288.10500000 286.26545512 1.28388237 5764 1490832000 2017.03.30 00:00 287.33000000 287.78000000 287.06700000 287.81700000 286.40969749 1.36637762 5081 1490846400 2017.03.30 04:00 287.78000000 287.92200000 287.63100000 288.12700000 286.55372630 1.45881864 2054 1490860800 2017.03.30 08:00 287.92200000 288.76500000 287.40600000 288.79500000 286.76432380 1.61109289 7041 1490875200 2017.03.30 12:00 288.76500000 288.31500000 287.71300000 288.77500000 286.91200725 1.69629540 7752 1490889600 2017.03.30 16:00 288.30500000 288.34500000 287.51800000 288.43500000 287.04848275 1.74123666 11311 1490904000 2017.03.30 20:00 288.35500000 289.11000000 288.34500000 289.19000000 287.24481772 1.76594079 5286 1490918400 2017.03.31 00:00 289.13000000 289.05000000 288.75000000 289.34000000 287.41673984 1.75179002 3649 1490932800 2017.03.31 04:00 289.06000000 289.27000000 288.93000000 289.35000000 287.59324081 1.69564740 2781 1490947200 2017.03.31 08:00 289.28000000 288.63500000 288.45500000 289.34000000 287.69245597 1.58031389 7160 1490961600 2017.03.31 12:00 288.63500000 288.45500000 287.57500000 288.91500000 287.76507921 1.39227056 9445 1490976000 2017.03.31 16:00 288.46500000 288.52500000 288.07500000 288.93400000 287.83745262 1.25631362 12176 1490990400 2017.03.31 20:00 288.52500000 289.47000000 288.51500000 289.69000000 287.99293332 1.07102119 5733 1491177600 2017.04.03 00:00 289.36000000 289.12000000 288.73000000 289.53000000 288.10027301 0.97613062 4057 1491192000 2017.04.03 04:00 289.12000000 288.97000000 288.83500000 289.12000000 288.18310415 0.90364032 2020 1491206400 2017.04.03 08:00 288.97000000 289.63200000 288.92000000 289.87500000 288.32109423 0.83572483 7096 1491220800 2017.04.03 12:00 289.64500000 289.71100000 289.36500000 289.98500000 288.45346621 0.74080848 7362 1491235200 2017.04.03 16:00 289.70600000 289.43500000 289.20500000 289.96500000 288.54694562 0.69581154 8925 1491249600 2017.04.03 20:00 289.43500000 288.76000000 288.76000000 289.53500000 288.56723651 0.67212656 3672 1491264000 2017.04.04 00:00 288.79000000 289.04000000 288.79000000 289.15000000 288.61226161 0.63841783 1519 1491278400 2017.04.04 04:00 289.05000000 289.06000000 288.96900000 289.24000000 288.65490336 0.56156609 1750 1491292800 2017.04.04 08:00 289.07000000 289.84500000 288.98000000 290.32500000 288.76824589 0.53751494 6296 1491307200 2017.04.04 12:00 289.85500000 290.49500000 289.75500000 290.91500000 288.93269867 0.56568284 6690 1491321600 2017.04.04 16:00 290.48500000 290.45500000 290.07500000 290.77500000 289.07767975 0.61834592 8372 1491336000 2017.04.04 20:00 290.46500000 290.00000000 289.94000000 290.75500000 289.16551977 0.60817740 3518 1491350400 2017.04.05 00:00 290.00000000 289.93000000 289.73000000 290.16000000 289.23832741 0.58660840 2270 1491364800 2017.04.05 04:00 289.93000000 290.08000000 289.87600000 290.15000000 289.31848671 0.59975831 1830 1491379200 2017.04.05 08:00 290.09000000 290.09500000 289.64500000 290.25500000 289.39244035 0.61024381 5934 1491393600 2017.04.05 12:00 290.09500000 290.70500000 289.92500000 290.71500000 289.51744603 0.66430311 8111 1491408000 2017.04.05 16:00 290.69500000 291.40500000 290.35000000 291.43500000 289.69721308 0.74952316 9469 1491422400 2017.04.05 20:00 291.40500000 290.81000000 290.41400000 291.62400000 289.80319278 0.73541373 8464 1491436800 2017.04.06 00:00 290.83000000 290.61000000 290.41000000 291.03000000 289.88003157 0.69683349 5413 1491451200 2017.04.06 04:00 290.60000000 290.72000000 290.51000000 290.77000000 289.96002856 0.71318225 2281 1491465600 2017.04.06 08:00 290.71000000 291.14500000 290.41500000 291.66500000 290.07288298 0.73285595 9763 1491480000 2017.04.06 12:00 291.13500000 290.51500000 289.81500000 291.18500000 290.11498937 0.69543990 8253 1491494400 2017.04.06 16:00 290.53500000 291.63500000 290.49500000 291.69500000 290.25975228 0.75980857 6307 1491508800 2017.04.06 20:00 291.62500000 291.80000000 291.36500000 291.94000000 290.40644254 0.82623218 2459 1491523200 2017.04.07 00:00 291.82000000 291.83000000 291.67000000 291.91000000 290.54201944 0.86270038 1712 1491537600 2017.04.07 04:00 291.84000000 291.76000000 291.39000000 291.98000000 290.65801759 0.81265270 3994 1491552000 2017.04.07 08:00 291.75000000 291.79500000 291.45500000 291.94500000 290.76630163 0.76766112 6832 1491566400 2017.04.07 12:00 291.78500000 292.17500000 290.49000000 292.44500000 290.90046338 0.72642481 10450 1491580800 2017.04.07 16:00 292.17500000 292.27500000 291.80500000 292.38500000 291.03137163 0.74462118 11759 1491595200 2017.04.07 20:00 292.28500000 292.25000000 292.17000000 292.93500000 291.14743147 0.78229449 6946 1491782400 2017.04.10 00:00 291.99500000 292.80000000 291.48100000 292.82000000 291.30481895 0.85294304 5809 1491796800 2017.04.10 04:00 292.80000000 292.54000000 292.50000000 292.98000000 291.42245524 0.85049791 2055 1491811200 2017.04.10 08:00 292.55000000 293.32500000 292.33500000 293.65500000 291.60364998 0.89039164 5585 1491825600 2017.04.10 12:00 293.29500000 294.09500000 293.09500000 294.53500000 291.84092141 0.99542771 5578 1491840000 2017.04.10 16:00 294.08500000 293.57500000 293.40500000 294.08500000 292.00607175 1.00022880 6200 1491854400 2017.04.10 20:00 293.58500000 293.46000000 293.23500000 293.80200000 292.14454111 1.01743230 3698 1491868800 2017.04.11 00:00 293.48000000 293.69000000 293.22000000 293.72000000 292.29172767 1.07246057 3454 1491883200 2017.04.11 04:00 293.68000000 293.70000000 293.67000000 293.96000000 292.42584885 1.07676254 1336 1491897600 2017.04.11 08:00 293.72000000 293.77500000 293.68500000 294.38500000 292.55433943 1.04769507 5705 1491912000 2017.04.11 12:00 293.77500000 293.68500000 293.07500000 294.09500000 292.66202139 0.99849425 5846 1491926400 2017.04.11 16:00 293.67500000 293.84500000 293.44500000 294.01500000 292.77468602 0.97473880 9048 1491940800 2017.04.11 20:00 293.85500000 293.81000000 293.77500000 294.34500000 292.87328735 0.85742944 3420 1491955200 2017.04.12 00:00 293.55500000 294.13000000 293.55500000 294.24000000 292.99297427 0.84717585 2685 1491969600 2017.04.12 04:00 294.14000000 294.25000000 293.88000000 294.49000000 293.11269101 0.83970319 3037 1491984000 2017.04.12 08:00 294.24000000 293.29500000 293.16500000 294.29000000 293.13005377 0.78826946 4871 1491998400 2017.04.12 12:00 293.30500000 294.38500000 293.11500000 294.41500000 293.24957246 0.75478689 6172 1492012800 2017.04.12 16:00 294.37500000 294.40500000 293.98000000 294.46500000 293.35961318 0.70252866 7693 1492027200 2017.04.12 20:00 294.40500000 292.70000000 292.44000000 294.77500000 293.29679287 0.68312329 8496 1492041600 2017.04.13 00:00 292.70000000 293.00000000 292.52000000 293.21000000 293.26852688 0.65815377 5193 1492056000 2017.04.13 04:00 292.99000000 292.82000000 292.66000000 293.18000000 293.22581004 0.64687309 3121 1492070400 2017.04.13 08:00 292.83000000 293.39500000 292.64500000 293.52500000 293.24192337 0.63182629 7150 1492084800 2017.04.13 12:00 293.40500000 294.04500000 293.05500000 294.27500000 293.31840686 0.58932088 6229 1492099200 2017.04.13 16:00 294.00500000 294.73500000 293.90500000 294.83500000 293.45332049 0.59341853 7817 1492113600 2017.04.13 20:00 294.73500000 294.44000000 294.40000000 294.94500000 293.54728997 0.57618729 4093 1492128000 2017.04.14 00:00 294.46000000 294.69000000 293.89200000 294.78000000 293.65611949 0.59271140 4406 1492142400 2017.04.14 04:00 294.68000000 294.47000000 294.35000000 294.73000000 293.73363192 0.59699375 4930 1492156800 2017.04.14 08:00 294.46000000 294.46500000 294.39000000 294.99400000 293.80328603 0.60369524 5734 1492171200 2017.04.14 12:00 294.46500000 294.09500000 294.08500000 294.67000000 293.83106831 0.60196250 5148 1492185600 2017.04.14 16:00 294.07500000 294.39500000 294.07500000 294.56500000 293.88477609 0.60656132 2647 1492200000 2017.04.14 20:00 294.38500000 294.44000000 294.19500000 294.64400000 293.93765456 0.61069623 1261 1492387200 2017.04.17 00:00 294.15000000 294.26000000 293.65800000 294.83100000 293.96835412 0.61166964 5938 1492401600 2017.04.17 04:00 294.26000000 294.32000000 294.12700000 294.38000000 294.00184421 0.61286956 1761 1492416000 2017.04.17 08:00 294.31000000 294.28500000 293.57500000 294.43500000 294.02881142 0.61418514 2942 1492430400 2017.04.17 12:00 294.29500000 294.47500000 294.02500000 294.64500000 294.07130557 0.61987714 3164 1492444800 2017.04.17 16:00 294.47500000 294.32500000 293.78500000 294.50500000 294.09546695 0.59680820 6332 1492459200 2017.04.17 20:00 294.32500000 294.66000000 294.26500000 294.89500000 294.14923200 0.60668653 2384 1492473600 2017.04.18 00:00 294.66000000 294.69000000 293.34100000 294.84000000 294.20073372 0.61928330 4080 1492488000 2017.04.18 04:00 294.69000000 294.47000000 294.34000000 294.74000000 294.22637812 0.52345400 2466 1492502400 2017.04.18 08:00 294.44000000 293.78500000 293.66500000 294.53500000 294.18434211 0.46194216 6421 1492516800 2017.04.18 12:00 293.79500000 292.21400000 292.21400000 293.81500000 293.99669048 0.60645981 9427 1492531200 2017.04.18 16:00 292.23600000 292.73500000 292.21600000 292.98500000 293.87652948 0.70179156 8950 1492545600 2017.04.18 20:00 292.73500000 292.10000000 291.96000000 292.86500000 293.70733620 0.86831444 4370 1492560000 2017.04.19 00:00 292.11000000 292.35000000 292.04000000 292.37000000 293.57806609 0.93878435 1654 1492574400 2017.04.19 04:00 292.35000000 292.56000000 292.29000000 292.64300000 293.48110741 0.98271447 1501 1492588800 2017.04.19 08:00 292.55000000 292.13500000 291.28500000 292.67500000 293.35290670 1.03516790 7108 1492603200 2017.04.19 12:00 292.14500000 291.88500000 291.46900000 292.29500000 293.21310607 1.10206633 6233 1492617600 2017.04.19 16:00 291.87500000 292.59500000 291.83500000 293.14500000 293.15423882 1.09411609 8865 1492632000 2017.04.19 20:00 292.59500000 292.15300000 292.12100000 292.68500000 293.05888274 1.12554806 3788 1492646400 2017.04.20 00:00 292.15300000 292.25000000 292.09100000 292.52000000 292.98184629 1.12191318 1908 1492660800 2017.04.20 04:00 292.24000000 291.94000000 291.94000000 292.43000000 292.88262284 1.12322904 1395 1492675200 2017.04.20 08:00 291.95000000 290.65500000 290.49500000 292.06500000 292.67046828 1.23371853 7096 1492689600 2017.04.20 12:00 290.65500000 291.78500000 290.31500000 291.99500000 292.58613797 1.21302814 5845 1492704000 2017.04.20 16:00 291.78500000 291.99500000 291.21500000 292.19500000 292.52983911 1.17067705 7901 1492718400 2017.04.20 20:00 291.98500000 292.18000000 291.88500000 292.59500000 292.49652110 1.09456749 4491 1492732800 2017.04.21 00:00 292.18000000 292.16400000 291.69400000 292.46000000 292.46485243 1.02067777 2036 1492747200 2017.04.21 04:00 292.17000000 292.30000000 292.11800000 292.30000000 292.44915219 0.89548633 1643 1492761600 2017.04.21 08:00 292.28000000 292.56500000 291.74500000 292.64100000 292.46018532 0.74431815 4627 1492776000 2017.04.21 12:00 292.55500000 293.29500000 292.45500000 293.85500000 292.53969148 0.64925687 5347 1492790400 2017.04.21 16:00 293.29500000 292.32500000 292.26500000 293.89500000 292.51924467 0.57723165 4910 1492804800 2017.04.21 20:00 292.31500000 291.59000000 290.94200000 293.09500000 292.43074518 0.56490539 4423 1492992000 2017.04.24 00:00 285.57000000 287.24000000 284.61000000 287.55000000 291.93638850 1.17659679 6179 1493006400 2017.04.24 04:00 287.26000000 286.83000000 286.68100000 287.79000000 291.45006578 1.62315790 2880 1493020800 2017.04.24 08:00 286.83000000 287.04500000 286.22500000 288.33500000 291.03053571 1.91751222 9664 1493035200 2017.04.24 12:00 287.04500000 286.64500000 286.18500000 287.21500000 290.61286564 2.17626619 9149 1493049600 2017.04.24 16:00 286.65500000 287.16500000 285.94500000 287.32500000 290.28449748 2.33777033 10504 1493064000 2017.04.24 20:00 287.17500000 286.45000000 286.37000000 287.43500000 289.91930725 2.53093632 3923 1493078400 2017.04.25 00:00 286.45000000 286.59000000 286.34000000 286.59000000 289.60223037 2.63007051 1565 1493092800 2017.04.25 04:00 286.57000000 286.56000000 286.50000000 286.88000000 289.31249414 2.71231706 1613 1493107200 2017.04.25 08:00 286.56000000 286.13500000 285.87500000 286.58100000 289.00987565 2.78201871 6674 1493121600 2017.04.25 12:00 286.13500000 286.14500000 285.87500000 286.87500000 288.73703035 2.82820615 9589 1493136000 2017.04.25 16:00 286.14500000 284.69500000 284.64500000 286.58500000 288.35207508 3.00795241 14070 1493150400 2017.04.25 20:00 284.68500000 285.25000000 284.61500000 285.40000000 288.05663936 3.04416202 4607 1493164800 2017.04.26 00:00 285.27000000 284.89000000 284.63500000 285.31300000 287.75505466 3.04837756 2698 1493179200 2017.04.26 04:00 284.89000000 284.99000000 284.61000000 285.06000000 287.49171612 2.98615362 2289 1493193600 2017.04.26 08:00 284.99000000 285.83500000 284.73500000 286.06500000 287.33393363 2.83936255 8759 1493208000 2017.04.26 12:00 285.82500000 287.00500000 285.59500000 287.40500000 287.30260662 2.61597395 10517 1493222400 2017.04.26 16:00 286.99500000 287.27500000 286.93500000 287.84500000 287.29997742 2.33627356 12298 1493236800 2017.04.26 20:00 287.27500000 286.35000000 286.35000000 287.75500000 287.20950338 1.90607861 8505 1493251200 2017.04.27 00:00 286.31000000 286.30000000 285.94000000 286.54200000 287.12288401 1.50306409 2981 1493265600 2017.04.27 04:00 286.30000000 286.41100000 285.97100000 286.50400000 287.05508553 1.08558054 4864 1493280000 2017.04.27 08:00 286.41700000 286.59500000 286.01500000 286.79500000 287.01126786 1.05803161 9521 1493294400 2017.04.27 12:00 286.59500000 286.11400000 285.24400000 287.01500000 286.92581378 1.01513313 13781 1493308800 2017.04.27 16:00 286.12400000 286.71500000 286.10400000 287.17500000 286.90573628 1.00174651 12077 1493323200 2017.04.27 20:00 286.71500000 286.36000000 286.20200000 286.73500000 286.85376139 0.97131097 3448 1493337600 2017.04.28 00:00 286.38000000 286.77000000 286.30000000 286.80000000 286.84578412 0.96339752 2930 1493352000 2017.04.28 04:00 286.77000000 286.71200000 286.47000000 286.93000000 286.83304277 0.95106120 1838 1493366400 2017.04.28 08:00 286.71800000 285.69500000 285.69500000 287.13500000 286.72465775 0.90986760 7495 1493380800 2017.04.28 12:00 285.68500000 286.20500000 284.82500000 286.52500000 286.67516653 0.88478085 13566 1493395200 2017.04.28 16:00 286.21500000 287.06500000 285.82500000 287.49500000 286.71229353 0.90267441 12675 1493409600 2017.04.28 20:00 287.06500000 286.96000000 286.87400000 287.52000000 286.73588462 0.90888539 3124 1493596800 2017.05.01 00:00 286.37000000 287.25000000 286.33000000 287.26000000 286.78484799 0.82003200 2081 1493611200 2017.05.01 04:00 287.25000000 287.49000000 287.25000000 287.53000000 286.85200533 0.79315757 1802 1493625600 2017.05.01 08:00 287.50000000 287.29500000 287.23500000 287.65500000 286.89419529 0.68705694 1480 1493640000 2017.05.01 12:00 287.29500000 285.94900000 285.85500000 287.37500000 286.80417670 0.54195560 2771 1493654400 2017.05.01 16:00 285.94900000 286.10500000 285.73500000 286.25500000 286.73758844 0.50256411 4375 1493668800 2017.05.01 20:00 286.10500000 286.06000000 285.87500000 286.24500000 286.67305621 0.50622854 1911 1493683200 2017.05.02 00:00 286.05000000 285.86000000 285.63400000 286.11200000 286.59562228 0.50241390 3837 1493697600 2017.05.02 04:00 285.85000000 285.93000000 285.59000000 285.97600000 286.53222968 0.51229196 2580 1493712000 2017.05.02 08:00 285.93000000 285.88500000 285.56500000 286.20500000 286.47058876 0.52628881 6899 1493726400 2017.05.02 12:00 285.88500000 286.08500000 285.55500000 286.33500000 286.43386602 0.53332912 6535 1493740800 2017.05.02 16:00 286.08500000 286.13500000 285.87500000 286.52500000 286.40540259 0.53694667 7496 1493755200 2017.05.02 20:00 286.14500000 285.16000000 285.16000000 286.20500000 286.28679282 0.60883467 3594 1493769600 2017.05.03 00:00 285.16000000 285.34000000 285.11000000 285.53000000 286.19662208 0.64780344 4619 1493784000 2017.05.03 04:00 285.35000000 285.39000000 285.08000000 285.58000000 286.11980093 0.68379005 1430 1493798400 2017.05.03 08:00 285.39000000 286.00500000 285.36000000 286.05500000 286.10886750 0.67051686 5807 1493812800 2017.05.03 12:00 286.00500000 285.88500000 285.58500000 286.27500000 286.08754679 0.66160086 7193 1493827200 2017.05.03 16:00 285.88500000 285.55500000 285.53500000 286.37500000 286.03682805 0.67541662 7439 1493841600 2017.05.03 20:00 285.55500000 286.30000000 285.25000000 286.45000000 286.06189204 0.67188326 7890 1493856000 2017.05.04 00:00 286.28000000 286.43000000 286.20000000 286.66100000 286.09694994 0.63458680 7400 1493870400 2017.05.04 04:00 286.43000000 286.19000000 286.15000000 286.48000000 286.10581185 0.60469005 1727 1493884800 2017.05.04 08:00 286.19000000 285.90500000 285.77600000 287.18500000 286.08668692 0.54804287 7457 1493899200 2017.05.04 12:00 285.90500000 285.35500000 285.25500000 285.99500000 286.01700245 0.46173545 10602 1493913600 2017.05.04 16:00 285.35500000 284.49500000 284.17500000 285.57500000 285.87204983 0.45358222 15199 1493928000 2017.05.04 20:00 284.49500000 284.32000000 284.18000000 284.94500000 285.72423556 0.55012242 5196 1493942400 2017.05.05 00:00 284.33000000 284.48000000 284.30000000 284.57000000 285.60573694 0.60535550 1402 1493956800 2017.05.05 04:00 284.48000000 284.36000000 284.14000000 284.65000000 285.48709533 0.65981219 2366 1493971200 2017.05.05 08:00 284.35000000 284.78500000 283.88500000 284.85500000 285.42022910 0.67762536 8172 1493985600 2017.05.05 12:00 284.78500000 283.61500000 283.28500000 284.79500000 285.24830252 0.79129053 10993 1494000000 2017.05.05 16:00 283.61500000 283.49700000 282.90500000 284.26600000 285.08151181 0.89016674 12707 1494014400 2017.05.05 20:00 283.49700000 283.16000000 283.16000000 283.65500000 284.89851068 0.98668058 4197 1494201600 2017.05.08 00:00 282.28000000 283.79700000 282.24000000 284.03800000 284.79360490 0.99514330 7218 1494216000 2017.05.08 04:00 283.79700000 283.99000000 283.64000000 284.25000000 284.71707110 1.02204012 4943 1494230400 2017.05.08 08:00 283.99000000 284.57500000 282.99500000 284.66500000 284.70354052 1.01559193 7879 1494244800 2017.05.08 12:00 284.57500000 284.26500000 284.13500000 284.95500000 284.66177476 1.01553411 5800 1494259200 2017.05.08 16:00 284.24500000 284.60500000 284.10500000 285.32500000 284.65636764 0.97084823 5689 1494273600 2017.05.08 20:00 284.58500000 284.62000000 284.43500000 284.79200000 284.65290405 0.93142544 2526 1494288000 2017.05.09 00:00 284.63000000 284.65000000 284.46000000 284.78900000 284.65262748 0.90932628 3994 1494302400 2017.05.09 04:00 284.64000000 284.53000000 284.46000000 284.76000000 284.64094867 0.83090455 1874 1494316800 2017.05.09 08:00 284.53000000 285.87500000 284.50000000 285.89500000 284.75847737 0.80055697 4212 1494331200 2017.05.09 12:00 285.87500000 286.53500000 285.76500000 286.95500000 284.92767000 0.88791750 6282 1494345600 2017.05.09 16:00 286.52500000 286.18500000 285.31500000 286.79500000 285.04741571 0.95716255 5609 1494360000 2017.05.09 20:00 286.22500000 286.62000000 286.15700000 287.05500000 285.19718565 1.08497361 2891 1494374400 2017.05.10 00:00 286.64000000 286.17000000 286.03500000 286.66000000 285.28983463 1.13783579 8706 1494388800 2017.05.10 04:00 286.17000000 286.25000000 286.05000000 286.26000000 285.38127895 1.17750881 2280 1494403200 2017.05.10 08:00 286.25000000 286.11500000 285.60700000 286.37500000 285.45115715 1.20149212 6418 1494417600 2017.05.10 12:00 286.10500000 285.37500000 285.33500000 286.30500000 285.44390409 1.17357577 8554 1494432000 2017.05.10 16:00 285.38500000 285.82500000 285.32500000 285.86500000 285.48019893 1.18129267 7544 1494446400 2017.05.10 20:00 285.81500000 285.68000000 285.67000000 286.15500000 285.49922761 1.11253066 4112 1494460800 2017.05.11 00:00 285.67000000 285.53000000 285.48000000 285.84000000 285.50215831 1.01930632 3287 1494475200 2017.05.11 04:00 285.53000000 285.64000000 285.38000000 285.65000000 285.51528609 0.87751809 2056 1494489600 2017.05.11 08:00 285.64000000 285.44500000 285.03500000 285.78000000 285.50859218 0.78834151 6202 1494504000 2017.05.11 12:00 285.43500000 285.95000000 285.43500000 286.32500000 285.55063102 0.71871986 7825 1494518400 2017.05.11 16:00 285.95400000 285.50500000 285.13500000 285.95500000 285.54628521 0.68501368 7793 1494532800 2017.05.11 20:00 285.49500000 285.53000000 285.20500000 285.59500000 285.54473423 0.62244673 3371 1494547200 2017.05.12 00:00 285.52000000 285.35000000 285.26000000 285.52000000 285.52618812 0.59172142 2007 1494561600 2017.05.12 04:00 285.34000000 285.17000000 285.12000000 285.36000000 285.49226544 0.57282153 1265 1494576000 2017.05.12 08:00 285.17000000 285.51500000 285.14000000 285.72500000 285.49443064 0.54001183 5554 1494590400 2017.05.12 12:00 285.52500000 284.25500000 284.09500000 285.66500000 285.37638962 0.62491513 9264 1494604800 2017.05.12 16:00 284.24500000 284.02500000 283.32900000 284.24500000 285.24768585 0.74306649 11499 1494619200 2017.05.12 20:00 284.01500000 283.39000000 283.20000000 284.01500000 285.07076339 0.86834128 2759 1494806400 2017.05.15 00:00 283.39000000 283.48000000 283.26000000 283.61000000 284.91926211 0.96088597 6030 1494820800 2017.05.15 04:00 283.47000000 283.35000000 283.31000000 283.53000000 284.76980858 1.00066530 1665 1494835200 2017.05.15 08:00 283.32000000 282.79700000 282.51500000 283.45500000 284.58192205 1.10590669 5869 1494849600 2017.05.15 12:00 282.79700000 281.45500000 281.35500000 282.89500000 284.28411995 1.33152452 8849 1494864000 2017.05.15 16:00 281.45500000 281.48500000 281.01500000 281.62500000 284.01753709 1.48435790 8362 1494878400 2017.05.15 20:00 281.48500000 281.37000000 281.26500000 281.70500000 283.76539070 1.63905853 3583 1494892800 2017.05.16 00:00 281.37000000 281.03000000 280.98000000 281.41000000 283.50487730 1.75769412 2531 1494907200 2017.05.16 04:00 281.03000000 280.81000000 280.77000000 281.18000000 283.24822232 1.86042472 2102 1494921600 2017.05.16 08:00 280.81200000 279.57500000 279.36500000 280.94500000 282.89839163 2.05266884 9833 1494936000 2017.05.16 12:00 279.56500000 279.06500000 278.95300000 280.18500000 282.53330671 2.22396900 10809 1494950400 2017.05.16 16:00 279.06500000 279.30500000 278.62500000 279.95500000 282.22584893 2.31860333 10036 1494964800 2017.05.16 20:00 279.32500000 278.75000000 278.33500000 279.33500000 281.89481570 2.37017786 3757 1494979200 2017.05.17 00:00 278.74000000 278.86000000 278.59000000 279.08000000 281.60578563 2.38807833 5226 1494993600 2017.05.17 04:00 278.87000000 278.67000000 278.28000000 278.88000000 281.32618700 2.36609258 2762 1495008000 2017.05.17 08:00 278.68000000 279.50500000 278.06500000 279.99500000 281.15274062 2.25329769 9809 1495022400 2017.05.17 12:00 279.49500000 278.40500000 278.21500000 279.66500000 280.89105103 2.18400071 7963 1495036800 2017.05.17 16:00 278.40500000 277.06500000 276.94500000 278.68500000 280.52666522 2.12667454 12747 1495051200 2017.05.17 20:00 277.06500000 276.74000000 276.73000000 277.23500000 280.16603044 2.15039155 7632 1495065600 2017.05.18 00:00 276.74000000 276.87000000 276.37000000 277.17000000 279.85212278 2.11640106 5102 1495080000 2017.05.18 04:00 276.86000000 277.52000000 276.71000000 277.63000000 279.63001585 2.03809197 4071 1495094400 2017.05.18 08:00 277.51000000 278.53500000 277.37500000 278.53500000 279.52572862 1.86239872 10266 1495108800 2017.05.18 12:00 278.53500000 279.24500000 277.57500000 279.37500000 279.49899256 1.65308423 14240 1495123200 2017.05.18 16:00 279.23500000 278.30500000 278.15300000 279.37500000 279.38527899 1.47943894 12827 1495137600 2017.05.18 20:00 278.31500000 278.75000000 278.16500000 279.40500000 279.32477623 1.39675480 8081 1495152000 2017.05.19 00:00 278.76000000 278.78900000 278.61100000 278.95000000 279.27374992 1.29882131 3388 1495166400 2017.05.19 04:00 278.78900000 278.74600000 278.65100000 279.09000000 279.22348802 1.19528844 2937 1495180800 2017.05.19 08:00 278.74600000 277.16500000 276.93500000 278.79500000 279.02744154 1.11597564 6357 1495195200 2017.05.19 12:00 277.16500000 276.48500000 276.41500000 277.63500000 278.78530425 1.06044810 8598 1495209600 2017.05.19 16:00 276.49500000 275.93500000 275.87500000 276.53500000 278.51384671 1.10475408 8003 1495224000 2017.05.19 20:00 275.94500000 275.25000000 274.97000000 275.97500000 278.20300416 1.21686154 4716 1495411200 2017.05.22 00:00 275.08000000 275.68000000 274.78000000 275.69000000 277.96271805 1.25890178 3016 1495425600 2017.05.22 04:00 275.68000000 275.62000000 275.41000000 275.95000000 277.73960205 1.31122363 2006 1495440000 2017.05.22 08:00 275.61000000 276.19500000 275.31500000 276.36500000 277.59249709 1.31120409 6663 1495454400 2017.05.22 12:00 276.20500000 274.16500000 274.03700000 276.31500000 277.26606880 1.45964619 10717 1495468800 2017.05.22 16:00 274.16500000 274.55500000 273.70500000 274.68500000 277.00787177 1.47553611 9490 1495483200 2017.05.22 20:00 274.55500000 274.34000000 274.15200000 274.66500000 276.75378874 1.54701871 2494 1495497600 2017.05.23 00:00 274.32000000 274.42000000 274.01000000 274.55000000 276.53152315 1.63429118 2806 1495512000 2017.05.23 04:00 274.41000000 274.23000000 274.06000000 274.42000000 276.31233047 1.72781553 1439 1495526400 2017.05.23 08:00 274.23000000 274.48500000 273.78500000 275.08500000 276.13829899 1.79018920 9215 1495540800 2017.05.23 12:00 274.48500000 274.34500000 273.78500000 275.11500000 275.96750861 1.82798845 8983 1495555200 2017.05.23 16:00 274.32500000 275.62500000 274.19700000 275.87500000 275.93488875 1.74028475 13068 1495569600 2017.05.23 20:00 275.61500000 275.60000000 275.34500000 276.13500000 275.90299458 1.57712815 5038 1495584000 2017.05.24 00:00 275.61000000 275.67800000 275.49000000 275.86000000 275.88156652 1.48241435 3245 1495598400 2017.05.24 04:00 275.67800000 275.84800000 275.56400000 275.97800000 275.87836971 1.33596132 2888 1495612800 2017.05.24 08:00 275.84700000 276.26500000 275.60500000 276.27500000 275.91519164 1.18134317 7069 1495627200 2017.05.24 12:00 276.27500000 274.85000000 274.79400000 276.33500000 275.81374482 0.97188941 7300 1495641600 2017.05.24 16:00 274.84700000 275.09500000 274.38500000 275.61500000 275.74529293 0.89684155 9993 1495656000 2017.05.24 20:00 275.09500000 274.26000000 274.24000000 275.14500000 275.60383646 0.85496061 6644 1495670400 2017.05.25 00:00 274.27000000 274.12200000 273.93000000 274.39000000 275.46270918 0.83283267 3664 1495684800 2017.05.25 04:00 274.12200000 274.11000000 273.91000000 274.30000000 275.33387974 0.82074291 3927 1495699200 2017.05.25 08:00 274.10000000 273.93500000 273.77500000 274.44500000 275.20065309 0.81497786 7112 1495713600 2017.05.25 12:00 273.93500000 274.57500000 273.93500000 274.85500000 275.14106709 0.79682581 6726 1495728000 2017.05.25 16:00 274.56500000 273.89500000 273.28100000 274.62500000 275.02239403 0.75574316 6094 1495742400 2017.05.25 20:00 273.82500000 274.09000000 273.74000000 274.28500000 274.93359460 0.72894182 4131 1495756800 2017.05.26 00:00 274.08000000 274.22000000 273.94000000 274.45000000 274.86563321 0.72279784 2977 1495771200 2017.05.26 04:00 274.21000000 274.33000000 274.19000000 274.69000000 274.81462052 0.71313297 2852 1495785600 2017.05.26 08:00 274.34000000 273.72500000 273.42700000 274.62500000 274.71084714 0.73462593 7078 1495800000 2017.05.26 12:00 273.71500000 274.76500000 273.47500000 274.99900000 274.71600455 0.72697560 9438 1495814400 2017.05.26 16:00 274.75500000 274.93500000 274.72500000 275.42500000 274.73686126 0.72716365 9572 1495828800 2017.05.26 20:00 274.92500000 275.00000000 274.81500000 275.12000000 274.76192209 0.72437130 2548 1496016000 2017.05.29 00:00 274.71000000 275.06800000 274.67000000 275.29000000 274.79107237 0.70395009 2959 1496030400 2017.05.29 04:00 275.06500000 275.28100000 275.05000000 275.34000000 274.83773215 0.69662447 1567 1496044800 2017.05.29 08:00 275.28000000 275.30500000 274.88500000 275.56500000 274.88223385 0.69035491 3768 1496059200 2017.05.29 12:00 275.29500000 275.24400000 274.73500000 275.46500000 274.91668777 0.67338477 3577 1496073600 2017.05.29 16:00 275.24400000 275.62500000 275.14400000 275.80500000 274.98414607 0.65727576 3351 1496088000 2017.05.29 20:00 275.62500000 275.67000000 275.50000000 275.77000000 275.04946550 0.70775529 1581 1496102400 2017.05.30 00:00 275.67000000 276.47000000 275.64000000 276.63000000 275.18475450 0.84030650 3489 1496116800 2017.05.30 04:00 276.47000000 276.62000000 276.47000000 276.76000000 275.32144454 0.93635323 1987 1496131200 2017.05.30 08:00 276.61000000 276.39500000 276.32500000 277.25500000 275.42368792 0.97273912 7989 1496145600 2017.05.30 12:00 276.38500000 276.33500000 275.59000000 276.95500000 275.51047955 0.98471509 12234 1496160000 2017.05.30 16:00 276.33500000 275.31500000 274.95500000 276.33500000 275.49186245 0.91331101 9228 1496174400 2017.05.30 20:00 275.30500000 274.97000000 274.89000000 275.31500000 275.44216126 0.88062066 2384 1496188800 2017.05.31 00:00 274.98000000 275.48000000 274.95000000 275.51700000 275.44576495 0.81076105 2185 1496203200 2017.05.31 04:00 275.47000000 275.56000000 275.32000000 275.62000000 275.45664448 0.75434115 1737 1496217600 2017.05.31 08:00 275.55000000 275.30000000 275.11200000 275.90900000 275.44172596 0.70101346 7401 1496232000 2017.05.31 12:00 275.30000000 273.75500000 273.45500000 275.36200000 275.28108539 0.75185589 8103 1496246400 2017.05.31 16:00 273.74500000 274.50500000 273.55500000 274.67500000 275.20717250 0.70313802 12492 1496260800 2017.05.31 20:00 274.50500000 273.97000000 273.96000000 274.64500000 275.08934654 0.77870174 4057 1496275200 2017.06.01 00:00 273.97000000 274.06300000 273.64000000 274.10000000 274.99159925 0.84137762 3766 1496289600 2017.06.01 04:00 274.06800000 273.72000000 273.52700000 274.09000000 274.87049456 0.92832531 3992 1496304000 2017.06.01 08:00 273.73000000 273.85500000 273.48500000 274.26500000 274.77378080 0.98947086 7218 1496318400 2017.06.01 12:00 273.84500000 274.10600000 273.70500000 274.41700000 274.71018262 1.01769191 7335 1496332800 2017.06.01 16:00 274.10400000 274.64500000 273.83000000 274.72500000 274.70397476 1.01136089 8111 1496347200 2017.06.01 20:00 274.64500000 274.49000000 274.47000000 274.75800000 274.68359621 1.01230889 2830 1496361600 2017.06.02 00:00 274.47000000 274.50000000 274.22000000 274.69000000 274.66611085 0.99650922 1753 1496376000 2017.06.02 04:00 274.50000000 274.41000000 274.35000000 274.53000000 274.64171934 0.97931462 1900 1496390400 2017.06.02 08:00 274.40000000 274.66500000 274.04500000 274.67500000 274.64393655 0.88944400 5902 1496404800 2017.06.02 12:00 274.67500000 273.48400000 273.17400000 275.27500000 274.53346640 0.82611309 10001 1496419200 2017.06.02 16:00 273.46400000 272.92500000 272.74500000 273.78500000 274.38027913 0.80782465 8979 1496433600 2017.06.02 20:00 272.92500000 272.41600000 272.31000000 272.95500000 274.19320492 0.81358518 2789 1496620800 2017.06.05 00:00 272.54000000 272.66000000 272.36000000 272.73000000 274.04718541 0.85570673 2067 1496635200 2017.06.05 04:00 272.66000000 272.80000000 272.53000000 272.88000000 273.92840584 0.88649633 1666 1496649600 2017.06.05 08:00 272.80000000 272.77500000 272.30500000 273.08200000 273.81855767 0.86283345 4240 1496664000 2017.06.05 12:00 272.78500000 273.21500000 272.70500000 273.63500000 273.76107599 0.78340543 3518 1496678400 2017.06.05 16:00 273.20500000 272.98500000 272.93500000 273.57500000 273.68716399 0.72211147 3103 1496692800 2017.06.05 20:00 272.98500000 272.92000000 272.71500000 273.02500000 273.61410075 0.74252671 1768 1496707200 2017.06.06 00:00 272.93000000 272.77700000 272.69000000 273.02600000 273.53437687 0.73883041 1414 1496721600 2017.06.06 04:00 272.77200000 272.65700000 272.46500000 272.77900000 273.45081717 0.75939245 2566 1496736000 2017.06.06 08:00 272.65700000 273.25500000 272.46000000 273.54500000 273.43216791 0.74877094 4351 1496750400 2017.06.06 12:00 273.24500000 273.48500000 273.16500000 273.66500000 273.43719954 0.74598150 5342 1496764800 2017.06.06 16:00 273.48500000 273.09500000 272.98500000 273.86500000 273.40460911 0.74371813 9402 1496779200 2017.06.06 20:00 273.01500000 273.14000000 272.76500000 273.27000000 273.37940824 0.72846159 3845 1496793600 2017.06.07 00:00 273.22000000 273.27000000 272.96000000 273.36000000 273.36898841 0.67047984 1807 1496808000 2017.06.07 04:00 273.27000000 273.45000000 273.14000000 273.56000000 273.37670380 0.62371718 1687 1496822400 2017.06.07 08:00 273.46000000 273.91500000 273.21500000 274.04500000 273.42797010 0.59969560 5093 1496836800 2017.06.07 12:00 273.91500000 274.90500000 273.59500000 275.29500000 273.56863962 0.70231915 11817 1496851200 2017.06.07 16:00 274.90500000 273.90500000 273.09500000 274.91500000 273.60067394 0.68069399 12113 1496865600 2017.06.07 20:00 273.90500000 274.07000000 273.72500000 274.19500000 273.64537166 0.71324755 4588 1496880000 2017.06.08 00:00 273.98000000 274.17000000 273.67000000 274.23000000 273.69533626 0.73090406 4248 1496894400 2017.06.08 04:00 274.17000000 274.01000000 273.89000000 274.27000000 273.72530424 0.69105496 2838 1496908800 2017.06.08 08:00 274.01000000 273.96500000 273.48500000 274.19500000 273.74813241 0.66129816 5563 1496923200 2017.06.08 12:00 273.97500000 274.21500000 273.44000000 274.88400000 273.79259599 0.65307932 16644 1496937600 2017.06.08 16:00 274.20500000 274.75500000 274.10500000 275.33500000 273.88425351 0.68066003 13266 1496952000 2017.06.08 20:00 274.75500000 274.39900000 274.29500000 274.99500000 273.93327699 0.69126037 3653 1496966400 2017.06.09 00:00 274.23900000 275.22900000 273.40500000 275.32900000 274.05667918 0.75501146 9468 1496980800 2017.06.09 04:00 275.22900000 274.68900000 274.45900000 275.28900000 274.11690021 0.74283738 5658 1496995200 2017.06.09 08:00 274.68900000 275.33400000 274.43400000 275.52400000 274.23281447 0.76003468 13121 1497009600 2017.06.09 12:00 275.32400000 274.92500000 274.73500000 275.33400000 274.29873691 0.70577098 7663 1497024000 2017.06.09 16:00 274.91500000 274.71500000 274.64500000 275.27500000 274.33838101 0.68053702 6869 1497038400 2017.06.09 20:00 274.71500000 274.66000000 274.51000000 274.94500000 274.36901139 0.66242412 5078 1497225600 2017.06.12 00:00 274.25000000 274.50000000 274.13000000 274.57000000 274.38148650 0.60009178 2824 1497240000 2017.06.12 04:00 274.50000000 274.45000000 274.33000000 274.68000000 274.38801159 0.53234145 2505 1497254400 2017.06.12 08:00 274.45000000 273.97500000 273.90500000 274.49500000 274.34867715 0.48253233 6012 1497268800 2017.06.12 12:00 273.98500000 273.94500000 273.54500000 274.34500000 274.31023171 0.45698890 8708 1497283200 2017.06.12 16:00 273.94300000 274.62500000 273.83500000 274.68500000 274.34020964 0.44404856 7375 1497297600 2017.06.12 20:00 274.61500000 274.31000000 274.22000000 274.63500000 274.33733253 0.42646346 8186 1497312000 2017.06.13 00:00 274.25000000 274.54000000 274.15000000 274.57000000 274.35663420 0.41191506 2232 1497326400 2017.06.13 04:00 274.54000000 274.57000000 274.42000000 274.67000000 274.37695475 0.40307232 1846 1497340800 2017.06.13 08:00 274.57000000 273.76000000 273.51900000 274.77500000 274.31819715 0.44130362 8934 1497355200 2017.06.13 12:00 273.78000000 273.80500000 273.44500000 274.19500000 274.26932124 0.46928654 7358 1497369600 2017.06.13 16:00 273.79500000 273.29000000 273.21500000 274.10500000 274.17605255 0.55052083 7701 1497384000 2017.06.13 20:00 273.28500000 273.08000000 273.06000000 273.32500000 274.07166659 0.64504227 2006 1497398400 2017.06.14 00:00 273.07000000 272.92000000 272.87000000 273.18600000 273.96198406 0.71979690 2207 1497412800 2017.06.14 04:00 272.92000000 272.85000000 272.79000000 272.99000000 273.85608081 0.79613706 1855 1497427200 2017.06.14 08:00 272.84000000 273.39500000 272.46300000 273.39500000 273.81216836 0.75832273 7473 1497441600 2017.06.14 12:00 273.40500000 271.63500000 271.50500000 273.68500000 273.60481899 0.93789971 10044 1497456000 2017.06.14 16:00 271.64500000 271.17500000 270.66500000 271.65500000 273.37340766 1.07190972 10779 1497470400 2017.06.14 20:00 271.16500000 272.71000000 270.62000000 273.33500000 273.31022597 1.04355087 10819 1497484800 2017.06.15 00:00 272.53000000 272.62000000 272.50000000 272.87000000 273.24449017 1.02409867 3887 1497499200 2017.06.15 04:00 272.62000000 272.68000000 272.48000000 272.84000000 273.19072920 0.99429730 3997 1497513600 2017.06.15 08:00 272.68000000 274.32500000 272.57600000 274.34500000 273.29875499 0.96258648 9726 1497528000 2017.06.15 12:00 274.33500000 275.96500000 274.20700000 276.31500000 273.55268309 1.08331888 14901 1497542400 2017.06.15 16:00 275.96500000 276.37500000 275.81500000 276.66400000 273.82147517 1.26265303 12160 1497556800 2017.06.15 20:00 276.38500000 276.36000000 276.09500000 276.55500000 274.06323944 1.41738745 4157 1497571200 2017.06.16 00:00 276.37000000 276.13000000 276.10000000 276.44000000 274.26007378 1.52951397 2325 1497585600 2017.06.16 04:00 276.14000000 276.38000000 276.11000000 276.44000000 274.46197152 1.65491521 1916 1497600000 2017.06.16 08:00 276.39000000 275.37500000 275.34500000 276.55500000 274.54892661 1.69506372 7161 1497614400 2017.06.16 12:00 275.36500000 275.57500000 274.99500000 275.97800000 274.64664789 1.74319692 9228 1497628800 2017.06.16 16:00 275.56500000 274.84500000 274.68500000 275.76500000 274.66553856 1.73878372 10613 1497643200 2017.06.16 20:00 274.84500000 274.48000000 274.35000000 274.87500000 274.64786822 1.72298607 2747 1497830400 2017.06.19 00:00 274.00000000 274.67000000 273.96000000 274.73000000 274.64997601 1.69661533 2953 1497844800 2017.06.19 04:00 274.67000000 274.61000000 274.44000000 274.70000000 274.64616877 1.65901769 1560 1497859200 2017.06.19 08:00 274.61000000 274.46500000 274.17500000 275.11500000 274.62891460 1.61072022 6415 1497873600 2017.06.19 12:00 274.46500000 275.04500000 273.85500000 275.21500000 274.66854178 1.56886337 9071 1497888000 2017.06.19 16:00 275.05500000 275.89500000 274.88500000 276.10700000 274.78534733 1.57895651 9445 1497902400 2017.06.19 20:00 275.88500000 276.24000000 275.86500000 276.34000000 274.92388568 1.45564805 3349 1497916800 2017.06.20 00:00 276.16000000 276.28000000 275.87900000 276.39000000 275.05303942 1.22144909 8625 1497931200 2017.06.20 04:00 276.27000000 275.94000000 275.93000000 276.28000000 275.13751186 1.11217556 3320 1497945600 2017.06.20 08:00 275.95000000 276.05500000 275.42600000 276.35500000 275.22489168 0.96260172 8572 1497960000 2017.06.20 12:00 276.04500000 276.88500000 275.84500000 277.08500000 275.38299724 0.80536974 9521 1497974400 2017.06.20 16:00 276.88500000 277.91500000 276.69500000 278.04500000 275.62414036 0.88467994 9499 1497988800 2017.06.20 20:00 277.90500000 277.57000000 277.33500000 278.01500000 275.80946032 0.95662470 3205 1498003200 2017.06.21 00:00 277.55000000 277.55000000 277.48000000 277.64000000 275.97522601 1.02160742 1873 1498017600 2017.06.21 04:00 277.55000000 277.54000000 277.47000000 277.68000000 276.12425210 1.08710663 1533 1498032000 2017.06.21 08:00 277.46000000 277.71500000 277.06500000 277.98500000 276.27575190 1.16332247 8170 1498046400 2017.06.21 12:00 277.72500000 277.21500000 276.84500000 277.73500000 276.36520410 1.19897340 11719 1498060800 2017.06.21 16:00 277.21500000 277.53500000 277.18500000 277.79500000 276.47661323 1.22714184 9382 1498075200 2017.06.21 20:00 277.52500000 276.73000000 276.70500000 277.55500000 276.50074531 1.21635821 5075 1498089600 2017.06.22 00:00 276.39000000 276.98000000 276.39000000 277.06000000 276.54638861 1.16976215 3629 1498104000 2017.06.22 04:00 276.99000000 276.77000000 276.76000000 277.01000000 276.56768493 1.07731892 2212 1498118400 2017.06.22 08:00 276.79000000 276.74500000 276.61500000 277.58500000 276.58457208 0.99088941 7451 1498132800 2017.06.22 12:00 276.73500000 277.08500000 276.28500000 277.15500000 276.63223188 0.88880069 9565 1498147200 2017.06.22 16:00 277.08500000 277.15500000 276.96500000 277.49500000 276.68201932 0.74185750 8853 1498161600 2017.06.22 20:00 277.15500000 277.23000000 277.09500000 277.70500000 276.73420796 0.63715860 2657 1498176000 2017.06.23 00:00 277.20000000 277.20000000 276.86000000 277.33000000 276.77856911 0.59875356 1865 1498190400 2017.06.23 04:00 277.21000000 276.88000000 276.69000000 277.27000000 276.78822919 0.58257255 1776 1498204800 2017.06.23 08:00 276.88000000 276.70500000 276.40500000 277.03500000 276.78030260 0.57563190 6113 1498219200 2017.06.23 12:00 276.71500000 276.62500000 276.34500000 276.95500000 276.76551188 0.55412472 7401 1498233600 2017.06.23 16:00 276.61500000 276.56500000 276.17500000 276.78500000 276.74641551 0.54598445 7782 1498248000 2017.06.23 20:00 276.56500000 276.50000000 276.31500000 276.60500000 276.72294736 0.56375021 1993 1498435200 2017.06.26 00:00 276.20000000 276.58000000 276.07000000 276.59000000 276.70933333 0.50666231 1626 1498449600 2017.06.26 04:00 276.58000000 276.70000000 276.54000000 276.74000000 276.70844444 0.46924585 1759 1498464000 2017.06.26 08:00 276.70000000 276.41500000 276.00500000 276.89500000 276.68049735 0.45056148 7764 1498478400 2017.06.26 12:00 276.42500000 275.70500000 275.50500000 276.85500000 276.58759284 0.50408302 9853 1498492800 2017.06.26 16:00 275.70500000 276.36500000 275.48500000 276.53500000 276.56639352 0.44923505 8501 1498507200 2017.06.26 20:00 276.36500000 276.49000000 276.30500000 276.76500000 276.55911795 0.42867812 3169 1498521600 2017.06.27 00:00 276.31000000 276.41000000 275.99900000 276.54000000 276.54491624 0.37580359 2109 1498536000 2017.06.27 04:00 276.41000000 276.26000000 276.20000000 276.50000000 276.51778136 0.38859233 1722 1498550400 2017.06.27 08:00 276.25000000 274.75500000 274.63500000 276.34500000 276.34989742 0.58055575 12317 1498564800 2017.06.27 12:00 274.75500000 274.59500000 274.12500000 275.05500000 276.18276433 0.73689438 13091 1498579200 2017.06.27 16:00 274.62500000 274.04400000 273.42500000 274.87500000 275.97907249 0.92225336 13789 1498593600 2017.06.27 20:00 274.03400000 273.34000000 273.05000000 274.21400000 275.72773226 1.12899824 6410 1498608000 2017.06.28 00:00 273.23000000 273.35000000 273.16000000 273.52000000 275.50128156 1.26527929 3483 1498622400 2017.06.28 04:00 273.35000000 273.18000000 272.96000000 273.42000000 275.28020713 1.36833552 2739 1498636800 2017.06.28 08:00 273.16000000 272.72100000 272.01500000 273.21000000 275.03647312 1.47871440 14689 1498651200 2017.06.28 12:00 272.71600000 273.14500000 271.69500000 273.68500000 274.85633282 1.52677788 18175 1498665600 2017.06.28 16:00 273.14500000 271.94500000 271.78400000 273.17800000 274.57906303 1.66954227 18081 1498680000 2017.06.28 20:00 271.93500000 271.73000000 271.59000000 271.95500000 274.30772369 1.78858346 3023 1498694400 2017.06.29 00:00 271.69000000 271.64000000 271.60000000 272.00000000 274.05365477 1.87346423 3390 1498708800 2017.06.29 04:00 271.65000000 271.31000000 270.89000000 271.69000000 273.79235431 1.94982221 3600 1498723200 2017.06.29 08:00 271.31000000 271.31500000 270.64500000 271.64500000 273.55641581 1.97665322 10782 1498737600 2017.06.29 12:00 271.31500000 272.03500000 271.26500000 272.31500000 273.41151906 1.90558091 11599 1498752000 2017.06.29 16:00 272.04500000 270.76500000 270.73500000 272.13500000 273.15946963 1.91474656 8931 1498766400 2017.06.29 20:00 270.75500000 270.69000000 270.43000000 270.99500000 272.92428205 1.94180237 3498 1498780800 2017.06.30 00:00 270.65000000 270.96000000 270.25000000 271.00000000 272.73720757 1.85678145 2012 1498795200 2017.06.30 04:00 270.98000000 270.70000000 270.55000000 270.98000000 272.54318780 1.72958057 2642 1498809600 2017.06.30 08:00 270.70000000 270.62500000 270.44500000 271.33500000 272.36050325 1.55854202 13575 1498824000 2017.06.30 12:00 270.62500000 270.72500000 270.24000000 271.28600000 272.20474103 1.33043468 12416 1498838400 2017.06.30 16:00 270.73500000 270.72500000 270.29500000 271.12000000 272.06381331 1.22882776 11095 1498852800 2017.06.30 20:00 270.72500000 270.33000000 270.14500000 270.74500000 271.89868824 1.12612083 3753 1499040000 2017.07.03 00:00 270.11000000 270.30000000 269.89000000 270.34000000 271.74643221 1.04446499 3057 1499054400 2017.07.03 04:00 270.29000000 270.46000000 270.23000000 270.66000000 271.62391486 0.99235984 2825 1499068800 2017.07.03 08:00 270.45000000 271.37500000 270.39000000 271.51500000 271.60020868 0.90868831 8273 1499083200 2017.07.03 12:00 271.36500000 271.71800000 271.09500000 272.09500000 271.61142690 0.84223772 9919 1499097600 2017.07.03 16:00 271.71800000 271.89500000 271.27500000 272.06500000 271.63843387 0.82081162 9652 1499112000 2017.07.03 20:00 271.89500000 271.82000000 271.64500000 272.01500000 271.65572588 0.76090409 1330 1499126400 2017.07.04 00:00 271.87000000 271.53000000 271.45000000 271.89000000 271.64375199 0.75046139 4229 1499140800 2017.07.04 04:00 271.53000000 271.58000000 271.52000000 271.76000000 271.63768037 0.74616345 1804 1499155200 2017.07.04 08:00 271.58000000 271.41500000 270.92500000 272.41500000 271.61647271 0.73311787 8590 1499169600 2017.07.04 12:00 271.41500000 271.78500000 271.39500000 271.84500000 271.63252293 0.74149960 6266 1499184000 2017.07.04 16:00 271.77500000 271.31500000 271.27500000 271.93500000 271.60228265 0.72165838 5078 1499198400 2017.07.04 20:00 271.33500000 271.39000000 271.26500000 271.46100000 271.58206526 0.70284357 4650 1499212800 2017.07.05 00:00 271.06000000 271.15000000 270.98000000 271.58400000 271.54091618 0.65876519 4620 1499227200 2017.07.05 04:00 271.16000000 271.27000000 271.08000000 271.29000000 271.51511464 0.61814814 2899 1499241600 2017.07.05 08:00 271.26000000 271.49500000 270.72500000 271.62500000 271.51319896 0.60451637 8383 1499256000 2017.07.05 12:00 271.48500000 272.22500000 271.47000000 272.58500000 271.58098954 0.63017546 11278 1499270400 2017.07.05 16:00 272.24500000 272.19500000 271.87500000 272.53500000 271.63946672 0.63441042 9508 1499284800 2017.07.05 20:00 272.19500000 272.10000000 271.78500000 272.64500000 271.68332704 0.62759730 6547 1499299200 2017.07.06 00:00 272.05000000 272.33000000 271.89000000 272.47000000 271.74491494 0.63025851 2148 1499313600 2017.07.06 04:00 272.33000000 272.37000000 272.18000000 272.61000000 271.80444685 0.58235738 2837 1499328000 2017.07.06 08:00 272.37000000 272.14500000 271.67400000 272.42500000 271.83688048 0.49093319 6957 1499342400 2017.07.06 12:00 272.13500000 271.45500000 271.36500000 272.31500000 271.80051091 0.38329184 14415 1499356800 2017.07.06 16:00 271.44500000 270.51500000 270.51500000 271.73400000 271.67808130 0.45515622 8980 1499371200 2017.07.06 20:00 270.50500000 269.76000000 269.73000000 270.61500000 271.49540689 0.62540611 3382 1499385600 2017.07.07 00:00 269.72000000 269.90000000 269.63000000 269.95000000 271.34346338 0.72871344 3700 1499400000 2017.07.07 04:00 269.89000000 269.99000000 269.70000000 270.15000000 271.21456210 0.80084783 3140 1499414400 2017.07.07 08:00 270.00000000 269.87500000 269.78500000 270.37200000 271.08698476 0.87606871 6435 1499428800 2017.07.07 12:00 269.85500000 270.21500000 269.31000000 270.39000000 271.00393859 0.90909918 10802 1499443200 2017.07.07 16:00 270.22500000 269.95500000 269.95500000 270.84500000 270.90403968 0.95735809 9999 1499457600 2017.07.07 20:00 269.95500000 270.01000000 269.89000000 270.11500000 270.81889304 0.97745638 2115 1499644800 2017.07.10 00:00 269.96000000 270.02000000 269.84000000 270.13000000 270.74280799 1.00556029 1452 1499659200 2017.07.10 04:00 270.02000000 269.98000000 269.82000000 270.04000000 270.67015961 1.02681917 1099 1499673600 2017.07.10 08:00 269.97000000 270.11500000 269.41000000 270.19500000 270.61728727 1.04160083 6895 1499688000 2017.07.10 12:00 270.11500000 270.23500000 270.07500000 270.76500000 270.58087896 1.04345100 9477 1499702400 2017.07.10 16:00 270.22500000 270.31500000 270.20500000 270.57800000 270.55555715 1.03030820 6433 1499716800 2017.07.10 20:00 270.30500000 270.15000000 269.98500000 270.30500000 270.51693266 0.97037501 1999 1499731200 2017.07.11 00:00 270.09000000 270.29000000 270.09000000 270.34000000 270.49532003 0.89825968 2382 1499745600 2017.07.11 04:00 270.28000000 270.43000000 270.21000000 270.47000000 270.48909907 0.82368989 1679 1499760000 2017.07.11 08:00 270.44000000 270.39500000 270.26200000 270.75500000 270.48013725 0.71277825 7864 1499774400 2017.07.11 12:00 270.39500000 270.06500000 269.87500000 270.63500000 270.44060037 0.56980551 6159 1499788800 2017.07.11 16:00 270.07500000 268.79500000 268.59500000 270.18500000 270.28387653 0.48981534 10098 1499803200 2017.07.11 20:00 268.78500000 268.11000000 267.83500000 268.79500000 270.07684067 0.56100710 6041 1499817600 2017.07.12 00:00 268.06000000 267.96000000 267.92000000 268.30000000 269.87523680 0.68526706 2669 1499832000 2017.07.12 04:00 267.95000000 267.75000000 267.68000000 268.10000000 269.67283329 0.82220559 2141 1499846400 2017.07.12 08:00 267.75300000 268.38500000 267.66200000 269.04700000 269.55018250 0.87538580 7565 1499860800 2017.07.12 12:00 268.38200000 267.50500000 267.30500000 268.88100000 269.35540322 0.99748038 12883 1499875200 2017.07.12 16:00 267.50500000 268.62200000 267.46500000 269.27500000 269.28555529 1.01418193 15878 1499889600 2017.07.12 20:00 268.62200000 268.94000000 268.44500000 268.98000000 269.25264526 1.00002336 4496 1499904000 2017.07.13 00:00 268.79000000 268.55000000 268.50000000 268.95000000 269.18572667 1.00749461 3087 1499918400 2017.07.13 04:00 268.55000000 268.34000000 268.29000000 268.55000000 269.10518127 1.01650949 2539 1499932800 2017.07.13 08:00 268.35000000 269.49500000 267.78400000 269.67500000 269.14230686 0.99589028 9454 1499947200 2017.07.13 12:00 269.50500000 268.86700000 268.79500000 269.94500000 269.11608716 0.98102744 17463 1499961600 2017.07.13 16:00 268.86700000 269.29500000 268.72500000 269.48500000 269.13312648 0.95609666 9440 1499976000 2017.07.13 20:00 269.29500000 268.85000000 268.66000000 269.29500000 269.10616205 0.92409992 3308 1499990400 2017.07.14 00:00 268.85000000 268.79000000 268.69000000 269.01000000 269.07605138 0.88269754 1526 1500004800 2017.07.14 04:00 268.80000000 268.77000000 268.57000000 268.95000000 269.04690363 0.84696590 1710 1500019200 2017.07.14 08:00 268.76000000 268.60500000 268.22500000 268.76500000 269.00481757 0.79562796 7450 1500033600 2017.07.14 12:00 268.59500000 267.21500000 267.06500000 268.65500000 268.83435875 0.77776188 12207 1500048000 2017.07.14 16:00 267.20500000 266.89500000 266.86500000 267.73500000 268.64965792 0.76037536 13065 1500062400 2017.07.14 20:00 266.88500000 266.64000000 266.60000000 266.95500000 268.45826193 0.76810635 2736 1500249600 2017.07.17 00:00 266.79000000 266.90000000 266.64000000 266.93000000 268.30985603 0.81134377 2956 1500264000 2017.07.17 04:00 266.90000000 266.96000000 266.84000000 267.07000000 268.18129831 0.85270547 1776 1500278400 2017.07.17 08:00 266.97000000 267.20500000 266.72500000 267.66500000 268.08831752 0.87819505 8819 1500292800 2017.07.17 12:00 267.19500000 266.72500000 266.60600000 267.32500000 267.95847776 0.93409665 7535 1500307200 2017.07.17 16:00 266.72500000 267.57500000 266.44500000 267.88500000 267.92195607 0.93695103 8783 1500321600 2017.07.17 20:00 267.56500000 267.13000000 267.02000000 267.56500000 267.84653168 0.95957759 2607 1500336000 2017.07.18 00:00 267.14000000 267.01000000 266.97000000 267.32000000 267.76686200 0.97293819 1715 1500350400 2017.07.18 04:00 267.01000000 265.95000000 265.75000000 267.02000000 267.59382752 1.03933764 4078 1500364800 2017.07.18 08:00 265.96000000 265.94000000 265.49500000 266.53500000 267.43632014 1.10283422 10626 1500379200 2017.07.18 12:00 265.94000000 265.15900000 264.60500000 266.10000000 267.21943250 1.22835795 14044 1500393600 2017.07.18 16:00 265.15900000 264.54000000 264.10500000 265.26800000 266.96424846 1.30006780 9683 1500408000 2017.07.18 20:00 264.52500000 264.62400000 264.47500000 264.78000000 266.74136765 1.36599557 3072 1500422400 2017.07.19 00:00 264.53000000 264.73000000 264.41000000 264.80000000 266.54980883 1.34365548 3155 1500436800 2017.07.19 04:00 264.73000000 264.92000000 264.73000000 264.94000000 266.39458894 1.31062855 1320 1500451200 2017.07.19 08:00 264.91000000 265.68500000 264.75500000 265.82500000 266.32700904 1.21213968 7265 1500465600 2017.07.19 12:00 265.67500000 265.86500000 265.51500000 266.00500000 266.28300818 1.08733870 8245 1500480000 2017.07.19 16:00 265.86500000 265.47500000 265.44500000 266.26500000 266.20605502 0.96535922 8183 1500494400 2017.07.19 20:00 265.46500000 265.55100000 265.34500000 265.65200000 266.14366883 0.94333651 2490 1500508800 2017.07.20 00:00 265.51000000 265.52100000 265.21000000 265.72000000 266.08436703 0.93174266 2479 1500523200 2017.07.20 04:00 265.52000000 265.76000000 265.42000000 265.91000000 266.05347494 0.92266805 1849 1500537600 2017.07.20 08:00 265.76000000 265.96500000 265.37500000 266.19300000 266.04504875 0.90200135 7832 1500552000 2017.07.20 12:00 265.95500000 264.56300000 264.40400000 266.30500000 265.90390125 0.91148745 16044 1500566400 2017.07.20 16:00 264.56300000 262.18500000 261.86500000 264.90000000 265.54972018 1.14364928 18212 1500580800 2017.07.20 20:00 262.17700000 262.29000000 262.11500000 262.76500000 265.23927064 1.31342449 4267 1500595200 2017.07.21 00:00 262.18000000 262.52000000 262.10000000 262.60400000 264.98029248 1.34200543 2763 1500609600 2017.07.21 04:00 262.52000000 262.38000000 262.24700000 262.57000000 264.73264558 1.37684415 2612 1500624000 2017.07.21 08:00 262.38000000 262.18500000 261.37100000 262.39000000 264.49001267 1.39669301 9105 1500638400 2017.07.21 12:00 262.19500000 262.37500000 261.59500000 262.44500000 264.28858289 1.44112523 7869 1500652800 2017.07.21 16:00 262.37500000 261.68500000 261.40700000 262.59500000 264.04062261 1.51539563 9081 1500667200 2017.07.21 20:00 261.68500000 261.84000000 261.40700000 261.89000000 263.83103951 1.58642097 3572 1500854400 2017.07.24 00:00 261.29000000 261.67000000 261.17000000 261.76000000 263.62522622 1.67078043 1869 1500868800 2017.07.24 04:00 261.67000000 261.70000000 261.62000000 261.84000000 263.44187134 1.73316303 3502 1500883200 2017.07.24 08:00 261.70000000 261.78500000 261.65500000 262.52000000 263.28407407 1.76965917 10219 1500897600 2017.07.24 12:00 261.78500000 261.34500000 261.28100000 262.09500000 263.09940035 1.80808570 8120 1500912000 2017.07.24 16:00 261.33500000 262.12500000 261.33500000 262.34500000 263.00660032 1.73693649 9040 1500926400 2017.07.24 20:00 262.12500000 262.10000000 261.82000000 262.30500000 262.92025743 1.63237386 2435 1500940800 2017.07.25 00:00 262.04000000 262.12000000 261.64000000 262.27000000 262.84404244 1.53964191 4761 1500955200 2017.07.25 04:00 262.11000000 261.57000000 261.55000000 262.18000000 262.72270506 1.43569095 2882 1500969600 2017.07.25 08:00 261.57000000 262.00500000 261.29500000 262.23500000 262.65435220 1.29260055 9549 1500984000 2017.07.25 12:00 261.99500000 261.38500000 261.03500000 262.34500000 262.53346151 1.09341798 11167 1500998400 2017.07.25 16:00 261.40500000 261.81500000 260.85500000 262.37500000 262.46503661 0.75863000 12034 1501012800 2017.07.25 20:00 261.80500000 262.08000000 261.67500000 262.38500000 262.42836645 0.57185497 3624 1501027200 2017.07.26 00:00 261.90000000 262.22000000 261.76000000 262.29000000 262.40852203 0.55499777 2036 1501041600 2017.07.26 04:00 262.21000000 262.11000000 261.93000000 262.31000000 262.38009136 0.53530803 3188 1501056000 2017.07.26 08:00 262.11000000 263.01500000 261.96500000 263.11500000 262.44055885 0.59859584 7792 1501070400 2017.07.26 12:00 263.01500000 262.58500000 262.19500000 263.40500000 262.45431515 0.60981882 8323 1501084800 2017.07.26 16:00 262.59500000 262.78500000 262.20500000 263.13400000 262.48580895 0.63429969 10049 1501099200 2017.07.26 20:00 262.78500000 259.66600000 259.56100000 262.79500000 262.21725571 0.73904422 9944 1501113600 2017.07.27 00:00 259.65000000 259.79000000 259.34000000 259.92000000 261.98608850 0.82489147 3331 1501128000 2017.07.27 04:00 259.78000000 259.35000000 258.83300000 260.03500000 261.73503245 0.96262680 4170 1501142400 2017.07.27 08:00 259.37000000 260.25300000 259.30000000 260.60500000 261.59388651 1.00761950 9779 1501156800 2017.07.27 12:00 260.25500000 260.56500000 260.20600000 260.88500000 261.49589731 1.03219284 10696 1501171200 2017.07.27 16:00 260.55500000 261.97500000 260.29500000 262.21500000 261.54152614 1.03465360 9797 1501185600 2017.07.27 20:00 261.97500000 261.45000000 261.20500000 261.97500000 261.53280937 1.03401554 7210 1501200000 2017.07.28 00:00 261.43000000 261.57000000 261.12000000 261.69000000 261.53635133 1.02558417 6374 1501214400 2017.07.28 04:00 261.59000000 261.39000000 261.20000000 261.71000000 261.52241311 1.01772798 4142 1501228800 2017.07.28 08:00 261.38000000 260.79500000 260.69100000 261.39000000 261.45313567 1.01725151 9992 1501243200 2017.07.28 12:00 260.79500000 260.22900000 259.30500000 260.89500000 261.33655132 1.04831856 12214 1501257600 2017.07.28 16:00 260.22900000 259.38500000 258.88000000 260.23900000 261.15068929 1.12183761 12244 1501272000 2017.07.28 20:00 259.36500000 259.04000000 258.81500000 259.37500000 260.94967126 1.22471273 3061 1501459200 2017.07.31 00:00 259.03000000 259.27000000 258.81000000 259.50800000 260.78970257 1.27969054 4669 1501473600 2017.07.31 04:00 259.27000000 259.40000000 259.19000000 259.53200000 260.65734995 1.29704606 2266 1501488000 2017.07.31 08:00 259.40000000 259.66500000 259.11500000 260.13500000 260.56284043 1.27639659 5579 1501502400 2017.07.31 12:00 259.65500000 259.63500000 259.16900000 259.86400000 260.47447467 1.25110784 6349 1501516800 2017.07.31 16:00 259.64500000 257.56500000 257.16500000 259.78500000 260.19738185 1.28683996 11137 1501531200 2017.07.31 20:00 257.56500000 256.78000000 256.48500000 257.62500000 259.87191691 1.39658606 6310 1501545600 2017.08.01 00:00 256.75000000 256.97000000 256.75000000 257.22000000 259.59554387 1.39610036 3254 1501560000 2017.08.01 04:00 256.98000000 256.92000000 256.78000000 257.14000000 259.34073017 1.54074635 3008 1501574400 2017.08.01 08:00 256.92000000 256.47500000 256.46500000 257.74500000 259.06780348 1.70290423 6209 1501588800 2017.08.01 12:00 256.51500000 256.92500000 256.25500000 257.13500000 258.86372696 1.80752459 8134 1501603200 2017.08.01 16:00 256.92500000 256.96500000 256.11500000 257.28500000 258.68289582 1.86723669 11108 1501617600 2017.08.01 20:00 256.95700000 257.13000000 256.33500000 257.24000000 258.53500098 1.88117209 4559 1501632000 2017.08.02 00:00 256.93000000 256.96000000 256.65000000 257.14000000 258.38500089 1.77509012 2967 1501646400 2017.08.02 04:00 256.95000000 256.71000000 256.58000000 257.39100000 258.22547700 1.69709398 4037 1501660800 2017.08.02 08:00 256.71000000 255.95500000 255.52800000 256.93500000 258.00924109 1.61798508 7417 1501675200 2017.08.02 12:00 255.95500000 257.29500000 255.81500000 257.38500000 257.94121813 1.44074476 9216 1501689600 2017.08.02 16:00 257.29500000 255.53500000 255.48500000 257.31500000 257.71205450 1.38511178 9074 1501704000 2017.08.02 20:00 255.52500000 255.54700000 254.63500000 255.78000000 257.50585883 1.33934419 5766 1501718400 2017.08.03 00:00 255.52000000 256.01000000 255.46600000 256.02000000 257.36339609 1.30442262 3711 1501732800 2017.08.03 04:00 256.01200000 255.80000000 255.76000000 256.06000000 257.21450122 1.28429928 2133 1501747200 2017.08.03 08:00 255.81000000 256.21500000 255.73500000 256.41500000 257.11931063 1.20859235 6070 1501761600 2017.08.03 12:00 256.20500000 256.32600000 255.71400000 256.50500000 257.04375724 1.09544179 10971 1501776000 2017.08.03 16:00 256.32800000 255.95500000 255.32500000 256.49500000 256.94006607 0.92292396 9814 1501790400 2017.08.03 20:00 255.95500000 255.97000000 255.46000000 256.11500000 256.84767883 0.68044318 4094 1501804800 2017.08.04 00:00 255.94000000 255.75000000 255.51000000 255.94000000 256.74313798 0.64565112 2102 1501819200 2017.08.04 04:00 255.74000000 255.69000000 255.41000000 255.86000000 256.64283913 0.63598959 1946 1501833600 2017.08.04 08:00 255.69000000 255.74000000 255.52000000 256.04000000 256.55685445 0.62227848 4541 1501848000 2017.08.04 12:00 255.74000000 257.32000000 255.72000000 257.36900000 256.62953498 0.67111195 8789 1501862400 2017.08.04 16:00 257.32000000 259.07000000 256.96000000 259.94000000 256.86196022 0.94209187 13191 1501876800 2017.08.04 20:00 259.06000000 258.55100000 258.42000000 259.17000000 257.02282115 1.07905579 2262 1502064000 2017.08.07 00:00 258.52000000 258.45900000 257.98000000 258.71800000 257.15960009 1.18400312 3059 1502078400 2017.08.07 04:00 258.46400000 258.38000000 258.05700000 258.49800000 257.27582865 1.26707986 2086 1502092800 2017.08.07 08:00 258.38000000 257.77000000 257.51000000 258.66700000 257.32289259 1.29186102 4608 1502107200 2017.08.07 12:00 257.77000000 257.76000000 257.25100000 258.11000000 257.36452187 1.30717230 5334 1502121600 2017.08.07 16:00 257.76000000 258.10000000 257.69400000 258.16000000 257.43456740 1.30831663 5135 1502136000 2017.08.07 20:00 258.10000000 257.84000000 257.76000000 258.10000000 257.47318003 1.32760268 2076 1502150400 2017.08.08 00:00 257.79000000 257.74000000 256.70200000 257.93000000 257.49859146 1.26608582 5102 1502164800 2017.08.08 04:00 257.74000000 257.56000000 257.28000000 257.74000000 257.50443989 1.19055422 3709 1502179200 2017.08.08 08:00 257.56000000 257.80000000 257.42000000 257.98000000 257.53258847 1.15266010 3654 1502193600 2017.08.08 12:00 257.80000000 257.75000000 257.55400000 257.98000000 257.55329433 1.09155032 4646 1502208000 2017.08.08 16:00 257.74000000 258.85000000 257.66000000 259.79000000 257.67679011 1.11104060 11194 1502222400 2017.08.08 20:00 258.85000000 258.81000000 258.44000000 259.11000000 257.78471486 1.11707657 4929 1502236800 2017.08.09 00:00 258.68000000 258.94000000 258.53000000 259.17000000 257.89474202 1.08609377 5416 1502251200 2017.08.09 04:00 258.93000000 259.13000000 258.80000000 259.46000000 258.01238563 1.04637986 3494 1502265600 2017.08.09 08:00 259.12000000 259.83000000 258.77000000 260.02000000 258.18549176 1.00973397 7353 1502280000 2017.08.09 12:00 259.83000000 259.46000000 259.21000000 260.02000000 258.30687350 0.88892065 8131 1502294400 2017.08.09 16:00 259.45000000 259.99000000 259.45000000 260.88000000 258.46717126 0.76185961 11608 1502308800 2017.08.09 20:00 259.99000000 259.70000000 259.63000000 260.17000000 258.58458352 0.76105554 3772 1502323200 2017.08.10 00:00 259.67000000 259.76000000 259.21000000 259.89000000 258.69652795 0.80222767 3302 1502337600 2017.08.10 04:00 259.75000000 260.18000000 259.65000000 260.32000000 258.83781100 0.87989949 1841 1502352000 2017.08.10 08:00 260.18000000 260.43000000 259.84000000 260.58000000 258.98944805 0.96519346 6202 1502366400 2017.08.10 12:00 260.44000000 260.03000000 259.88900000 260.77000000 259.08854824 1.00018133 8474 1502380800 2017.08.10 16:00 260.04000000 259.85000000 259.74000000 260.67000000 259.16106745 0.98187577 9848 1502395200 2017.08.10 20:00 259.86000000 259.63000000 259.20000000 259.92000000 259.20572769 0.94188293 3796 1502409600 2017.08.11 00:00 259.61000000 259.69000000 259.21100000 259.82000000 259.25184887 0.91931700 4222 1502424000 2017.08.11 04:00 259.70000000 259.62000000 259.55000000 259.88000000 259.28691088 0.86861394 2430 1502438400 2017.08.11 08:00 259.63000000 260.17000000 259.54000000 260.28000000 259.37101460 0.81779175 5541 1502452800 2017.08.11 12:00 260.16000000 257.95000000 257.81000000 260.31000000 259.23567988 0.79126502 8979 1502467200 2017.08.11 16:00 257.95000000 257.77000000 257.65000000 258.87000000 259.09609132 0.83029554 10584 1502481600 2017.08.11 20:00 257.76000000 257.42000000 257.14000000 257.76000000 258.93646358 0.92149424 3592 1502668800 2017.08.14 00:00 257.44000000 257.63000000 257.33000000 257.64000000 258.81203847 1.01977620 1866 1502683200 2017.08.14 04:00 257.62000000 257.63000000 257.29000000 257.67000000 258.69946338 1.10405859 1463 1502697600 2017.08.14 08:00 257.64000000 257.71000000 256.86000000 257.92000000 258.60522877 1.16801645 5862 1502712000 2017.08.14 12:00 257.72000000 257.94000000 257.68000000 258.18000000 258.54187365 1.20074850 4906 1502726400 2017.08.14 16:00 257.94000000 257.80000000 257.73000000 258.46400000 258.47121902 1.20773567 5643 1502740800 2017.08.14 20:00 257.80000000 258.19000000 257.76000000 258.39000000 258.44443625 1.20012490 3702 1502755200 2017.08.15 00:00 258.16000000 258.17000000 257.99000000 258.45000000 258.41829947 1.16069646 2478 1502769600 2017.08.15 04:00 258.17000000 258.29000000 257.92000000 258.29000000 258.40608047 1.12925096 2163 1502784000 2017.08.15 08:00 258.29000000 258.87000000 258.23000000 259.56000000 258.45026328 1.07981845 7761 1502798400 2017.08.15 12:00 258.88000000 260.21000000 258.54000000 260.27600000 258.61785726 1.04826605 8186 1502812800 2017.08.15 16:00 260.21000000 259.24000000 259.08200000 260.25000000 258.67710895 0.97412734 8614 1502827200 2017.08.15 20:00 259.24000000 259.27000000 259.10000000 259.46000000 258.73357476 0.93859036 3130 1502841600 2017.08.16 00:00 259.25000000 259.25000000 259.08000000 259.41000000 258.78275812 0.91940819 2459 1502856000 2017.08.16 04:00 259.25000000 259.11000000 259.08000000 259.31000000 258.81392401 0.90959109 1610 1502870400 2017.08.16 08:00 259.10000000 259.09000000 258.72000000 259.95000000 258.84021696 0.89804996 8774 1502884800 2017.08.16 12:00 259.08100000 259.89000000 258.68800000 259.93000000 258.94019630 0.94510390 7891 1502899200 2017.08.16 16:00 259.85000000 260.18000000 259.62000000 260.43000000 259.05827284 0.99666526 7454 1502913600 2017.08.16 20:00 260.19000000 258.68000000 258.47000000 260.20000000 259.02224686 0.95319778 8652 1502928000 2017.08.17 00:00 258.63000000 258.77000000 258.24000000 258.83000000 258.99822335 0.90380856 3071 1502942400 2017.08.17 04:00 258.78000000 258.50000000 258.23000000 258.80000000 258.95077350 0.82503628 2453 1502956800 2017.08.17 08:00 258.51000000 259.12000000 258.18300000 259.19000000 258.96689031 0.77469955 5415 1502971200 2017.08.17 12:00 259.12000000 259.84300000 259.04000000 260.91000000 259.05032933 0.75251067 12054 1502985600 2017.08.17 16:00 259.85000000 258.71000000 258.39000000 259.85700000 259.01791701 0.69078563 10635 1503000000 2017.08.17 20:00 258.71000000 259.17000000 258.44000000 259.22000000 259.03240111 0.64843159 4207 1503014400 2017.08.18 00:00 259.05000000 258.98000000 258.91000000 259.51000000 259.02741053 0.58747490 3884 1503028800 2017.08.18 04:00 258.99000000 258.80000000 258.74000000 259.08000000 259.00575238 0.56264803 1921 1503043200 2017.08.18 08:00 258.79000000 258.60600000 258.14000000 258.99000000 258.96768073 0.54815046 5984 1503057600 2017.08.18 12:00 258.59000000 258.38000000 258.00900000 258.72000000 258.91171113 0.56255086 6887 1503072000 2017.08.18 16:00 258.37000000 258.15000000 258.02000000 258.74000000 258.83916722 0.61448982 11450 1503086400 2017.08.18 20:00 258.15000000 257.95000000 257.79000000 258.35000000 258.75448462 0.59577388 3408 1503273600 2017.08.21 00:00 257.94000000 258.24000000 257.94000000 258.33000000 258.70548609 0.61354048 1869 1503288000 2017.08.21 04:00 258.23000000 258.20000000 257.93000000 258.24000000 258.65734456 0.62648683 1776 1503302400 2017.08.21 08:00 258.19000000 258.53000000 258.10000000 258.84000000 258.64521650 0.61679188 4088 1503316800 2017.08.21 12:00 258.55000000 257.46000000 257.39000000 258.66000000 258.53233874 0.69215276 4752 1503331200 2017.08.21 16:00 257.47000000 256.47000000 256.47000000 257.50000000 258.33592553 0.86815889 8740 1503345600 2017.08.21 20:00 256.46000000 256.62000000 256.41000000 256.86000000 258.17250405 0.92196549 2511 1503360000 2017.08.22 00:00 256.59000000 256.63000000 256.55000000 256.76000000 258.02559890 0.90758975 1924 1503374400 2017.08.22 04:00 256.63000000 256.79000000 256.41000000 256.87000000 257.90792282 0.96570312 1180 1503388800 2017.08.22 08:00 256.79000000 258.13900000 256.78000000 258.28000000 257.92993017 0.94196021 5084 1503403200 2017.08.22 12:00 258.13900000 258.29000000 257.90000000 258.66000000 257.96422253 0.92915964 5770 1503417600 2017.08.22 16:00 258.29000000 257.82000000 257.65000000 258.41000000 257.95048705 0.89509789 6929 1503432000 2017.08.22 20:00 257.82000000 257.65000000 257.58000000 258.03000000 257.92186924 0.79315814 2982 1503446400 2017.08.23 00:00 257.60000000 257.87000000 257.49000000 257.88000000 257.91692931 0.77353295 2587 1503460800 2017.08.23 04:00 257.88000000 257.80000000 257.50000000 257.90000000 257.90579319 0.72081793 1907 1503475200 2017.08.23 08:00 257.79000000 257.34000000 257.14000000 258.28000000 257.85190812 0.68407812 7503 1503489600 2017.08.23 12:00 257.34000000 257.04000000 256.87000000 257.68000000 257.77458354 0.66202116 5773 1503504000 2017.08.23 16:00 257.03000000 256.59900000 255.84000000 257.10000000 257.66262320 0.66775232 7933 1503518400 2017.08.23 20:00 256.59900000 256.33000000 255.90000000 256.59900000 257.53570671 0.69479771 3265 1503532800 2017.08.24 00:00 256.31000000 256.27000000 256.09000000 256.35000000 257.41516321 0.72542981 1813 1503547200 2017.08.24 04:00 256.27000000 256.42000000 256.26000000 256.58000000 257.32038576 0.74392949 1147 1503561600 2017.08.24 08:00 256.41000000 256.91000000 255.73900000 257.03000000 257.28130140 0.71853233 4817 1503576000 2017.08.24 12:00 256.91000000 258.31000000 256.72100000 258.38000000 257.37927270 0.73478533 6378 1503590400 2017.08.24 16:00 258.29000000 257.90000000 257.60000000 258.33000000 257.42886577 0.71009596 7127 1503604800 2017.08.24 20:00 257.93000000 257.66000000 257.53000000 257.99000000 257.45087856 0.71800471 2663 1503619200 2017.08.25 00:00 257.65000000 257.74000000 257.13500000 257.80000000 257.47841393 0.69305045 2884 1503633600 2017.08.25 04:00 257.74000000 257.69000000 257.64000000 257.92000000 257.49856499 0.67148795 2190 1503648000 2017.08.25 08:00 257.69000000 257.87000000 257.64000000 258.54000000 257.53393975 0.65326059 4684 1503662400 2017.08.25 12:00 257.87000000 258.34000000 257.06000000 258.34000000 257.61070739 0.66540219 6096 1503676800 2017.08.25 16:00 258.36000000 256.16400000 256.16400000 258.59000000 257.47292574 0.70324477 15080 1503691200 2017.08.25 20:00 256.15000000 255.31200000 254.91000000 256.54000000 257.26712329 0.80372279 8912 1503878400 2017.08.28 00:00 254.36200000 254.85000000 254.27500000 254.94000000 257.03692107 0.94887092 1918 1503892800 2017.08.28 04:00 254.85000000 255.01000000 254.83000000 255.05000000 256.84388097 1.04828114 2462 1503907200 2017.08.28 08:00 255.02000000 254.91000000 254.68000000 255.16000000 256.65970183 1.12230321 4694 1503921600 2017.08.28 12:00 254.91000000 254.72500000 254.70000000 255.02000000 256.47544451 1.19132933 3308 1503936000 2017.08.28 16:00 254.72000000 254.19000000 254.00000000 254.89000000 256.25778313 1.30627161 8280 1503950400 2017.08.28 20:00 254.18000000 254.11000000 254.06000000 254.39000000 256.05323235 1.41149181 2476 1503964800 2017.08.29 00:00 254.04000000 254.34000000 252.95000000 254.41000000 255.89006737 1.48856992 4276 1503979200 2017.08.29 04:00 254.33000000 254.15000000 254.09000000 254.39000000 255.72434667 1.57131572 2401 1503993600 2017.08.29 08:00 254.16000000 252.79000000 252.43200000 254.22000000 255.44488508 1.76062896 10633 1504008000 2017.08.29 12:00 252.74000000 253.88000000 252.70000000 253.89000000 255.29584840 1.82084057 9033 1504022400 2017.08.29 16:00 253.81000000 254.52000000 253.64400000 254.63000000 255.22195808 1.81214653 10281 1504036800 2017.08.29 20:00 254.52000000 255.35000000 254.39000000 255.91000000 255.23415255 1.67315027 6452 1504051200 2017.08.30 00:00 255.33000000 255.40000000 254.90600000 255.64000000 255.24994754 1.56169755 3771 1504065600 2017.08.30 04:00 255.40000000 255.43000000 255.20000000 255.55000000 255.26709540 1.46538661 2739 1504080000 2017.08.30 08:00 255.42000000 256.02000000 255.40000000 256.44000000 255.33880060 1.37009705 8022 1504094400 2017.08.30 12:00 256.03000000 256.69000000 255.44000000 257.01000000 255.46748625 1.32048210 8683 1504108800 2017.08.30 16:00 256.70000000 256.89000000 256.19000000 257.17000000 255.60296375 1.28827923 10683 1504123200 2017.08.30 20:00 256.89000000 257.22000000 256.89000000 257.31000000 255.75696721 1.26302150 3866 1504137600 2017.08.31 00:00 257.21000000 257.00000000 256.89000000 257.29000000 255.87535128 1.35071941 3628 1504152000 2017.08.31 04:00 257.00000000 257.34000000 256.91000000 257.47000000 256.01484164 1.45338692 3478 1504166400 2017.08.31 08:00 257.33000000 257.33000000 256.73400000 257.55000000 256.14009481 1.51970828 6310 1504180800 2017.08.31 12:00 257.33000000 258.47000000 257.12000000 259.30000000 256.36199055 1.68334003 10923 1504195200 2017.08.31 16:00 258.46000000 257.38000000 256.46000000 258.59000000 256.45894383 1.71035526 12755 1504209600 2017.08.31 20:00 257.39000000 256.75000000 256.72000000 257.43000000 256.48666346 1.67886910 3427 1504224000 2017.09.01 00:00 256.69000000 256.87000000 256.40000000 256.97000000 256.52317170 1.61450927 3575 1504238400 2017.09.01 04:00 256.86000000 257.13000000 256.76000000 257.17000000 256.58096488 1.54667499 2059 1504252800 2017.09.01 08:00 257.13000000 256.49000000 256.38900000 257.41000000 256.57230155 1.46089547 4840 1504267200 2017.09.01 12:00 256.49000000 256.31000000 254.54100000 256.51000000 256.54732045 1.35257130 15964 1504281600 2017.09.01 16:00 256.31000000 257.58000000 255.61100000 257.61000000 256.64567089 1.09333739 17488 1504296000 2017.09.01 20:00 257.57000000 257.65000000 257.14000000 257.75000000 256.74132128 0.92943597 3225 1504483200 2017.09.04 00:00 256.99000000 257.14000000 256.56000000 257.19000000 256.77929068 0.78765480 3632 1504497600 2017.09.04 04:00 257.14000000 257.10000000 256.93000000 257.18000000 256.80983442 0.71859445 2379 1504512000 2017.09.04 08:00 257.09000000 256.72000000 256.61000000 257.29000000 256.80127877 0.64831149 5413 1504526400 2017.09.04 12:00 256.72000000 257.33000000 256.64000000 257.47000000 256.85163317 0.56186069 3678 1504540800 2017.09.04 16:00 257.33000000 257.46000000 256.77000000 257.46000000 256.90957287 0.51890635 4203 1504555200 2017.09.04 20:00 257.46000000 257.09000000 256.77000000 257.49000000 256.92675640 0.50998411 3378 1504569600 2017.09.05 00:00 257.16000000 257.21000000 256.91900000 257.37000000 256.95373198 0.50117204 2680 1504584000 2017.09.05 04:00 257.21000000 257.11000000 256.99000000 257.37000000 256.96861465 0.49248794 3800 1504598400 2017.09.05 08:00 257.11000000 257.62300000 256.88800000 258.01000000 257.03093707 0.48829494 5610 1504612800 2017.09.05 12:00 257.67000000 257.43000000 257.05000000 257.85000000 257.06894306 0.47911862 5872 1504627200 2017.09.05 16:00 257.43000000 257.29000000 255.92000000 257.60000000 257.08999610 0.47247789 11693 1504641600 2017.09.05 20:00 257.28000000 256.90000000 256.57000000 257.50000000 257.07190124 0.36266782 5135 1504656000 2017.09.06 00:00 256.92000000 256.84000000 256.66000000 257.10000000 257.04981540 0.36228493 3478 1504670400 2017.09.06 04:00 256.84000000 257.00000000 256.67000000 257.24000000 257.04507108 0.35708290 2396 1504684800 2017.09.06 08:00 257.01000000 256.53000000 256.39000000 257.10000000 256.99601669 0.38302388 6048 1504699200 2017.09.06 12:00 256.54000000 256.61000000 256.37000000 256.98000000 256.95925320 0.40012407 6786 1504713600 2017.09.06 16:00 256.61000000 256.91000000 256.38000000 257.18000000 256.95456242 0.38791073 13186 1504728000 2017.09.06 20:00 256.92000000 257.04000000 256.86000000 257.32000000 256.96269933 0.35680240 4345 1504742400 2017.09.07 00:00 257.03000000 257.04000000 256.35600000 257.04000000 256.97006130 0.32644965 3118 1504756800 2017.09.07 04:00 257.03000000 256.99000000 256.91000000 257.11000000 256.97196022 0.28827851 1264 1504771200 2017.09.07 08:00 256.99000000 255.84500000 255.57000000 257.22000000 256.86463068 0.40430566 6827 1504785600 2017.09.07 12:00 255.84000000 253.78000000 253.56900000 256.09900000 256.57085633 0.84068096 17931 1504800000 2017.09.07 16:00 253.78000000 255.00000000 253.42000000 255.14700000 256.42125096 0.95153252 19184 1504814400 2017.09.07 20:00 254.99000000 254.14000000 254.14000000 254.99000000 256.20398897 1.11610128 4748 1504828800 2017.09.08 00:00 254.07000000 254.07000000 253.66700000 254.27000000 256.00075192 1.23474007 3827 1504843200 2017.09.08 04:00 254.07000000 253.22000000 252.90000000 254.32000000 255.73591840 1.42928945 3135 1504857600 2017.09.08 08:00 253.21000000 253.64000000 252.66000000 254.07000000 255.53630713 1.52291136 9960 1504872000 2017.09.08 12:00 253.64000000 254.53000000 253.49000000 254.63000000 255.44046835 1.52612745 9126 1504886400 2017.09.08 16:00 254.53000000 254.77000000 254.39000000 255.19000000 255.37661423 1.46991424 10210 1504900800 2017.09.08 20:00 254.76000000 254.85000000 254.50000000 254.90000000 255.32646049 1.41195159 3719 1505088000 2017.09.11 00:00 254.71000000 255.05000000 254.66000000 255.07000000 255.30013092 1.34776631 2738 1505102400 2017.09.11 04:00 255.04000000 255.13000000 254.86700000 255.29000000 255.28392797 1.30193589 3011 1505116800 2017.09.11 08:00 255.14000000 254.84000000 254.72000000 255.59000000 255.24164912 1.26140146 6818 1505131200 2017.09.11 12:00 254.85000000 255.40000000 254.73500000 255.65000000 255.25673016 1.19882961 8105 1505145600 2017.09.11 16:00 255.40000000 255.99000000 255.37000000 256.41000000 255.32656538 1.17894668 8282 1505160000 2017.09.11 20:00 256.00000000 256.26000000 255.97000000 256.48000000 255.41546391 1.17350990 3734 1505174400 2017.09.12 00:00 256.24000000 256.47000000 256.09000000 256.49000000 255.51589592 1.17211734 3213 1505188800 2017.09.12 04:00 256.47000000 256.34000000 256.13000000 256.47000000 255.59438203 1.16296220 2152 1505203200 2017.09.12 08:00 256.34000000 256.52000000 255.91000000 256.67000000 255.68253612 1.17405401 6321 1505217600 2017.09.12 12:00 256.52000000 257.36000000 256.27000000 257.45000000 255.84229458 1.27515725 9320 1505232000 2017.09.12 16:00 257.36000000 256.73000000 256.51000000 257.39000000 255.92683796 1.33432263 7985 1505246400 2017.09.12 20:00 256.72000000 256.58000000 256.49000000 256.88000000 255.98904386 1.28359711 4314 1505260800 2017.09.13 00:00 256.58000000 256.57000000 256.47000000 256.72000000 256.04437302 1.29664391 5517 1505275200 2017.09.13 04:00 256.58000000 256.27000000 256.08000000 256.59000000 256.06586130 1.23494461 4141 1505289600 2017.09.13 08:00 256.27000000 256.77000000 256.17000000 256.78000000 256.13292213 1.18702740 6564 1505304000 2017.09.13 12:00 256.76000000 257.08000000 256.68000000 257.29000000 256.22312002 1.04280715 6139 1505318400 2017.09.13 16:00 257.08000000 259.13000000 257.06000000 259.47000000 256.49996574 1.14167192 11532 1505332800 2017.09.13 20:00 259.13000000 259.02000000 258.78000000 259.43000000 256.73996900 1.24634314 4398 1505347200 2017.09.14 00:00 258.96000000 259.05000000 258.78000000 259.07000000 256.95997195 1.32254042 4875 1505361600 2017.09.14 04:00 259.05000000 259.11000000 258.97000000 259.31000000 257.16473653 1.36815351 3328 1505376000 2017.09.14 08:00 259.12000000 259.01000000 258.62000000 259.40000000 257.34047591 1.38339309 7579 1505390400 2017.09.14 12:00 259.01000000 259.27000000 258.78800000 260.35900000 257.52424011 1.39472010 14540 1505404800 2017.09.14 16:00 259.28000000 259.82000000 259.12000000 260.25000000 257.74288391 1.39077248 9941 1505419200 2017.09.14 20:00 259.81000000 258.83000000 258.77000000 259.81000000 257.84641877 1.32564199 4792 1505433600 2017.09.15 00:00 258.77000000 259.04000000 258.39000000 259.10000000 257.96009317 1.29941217 4810 1505448000 2017.09.15 04:00 259.03000000 259.08000000 258.89000000 259.21000000 258.06675097 1.27684264 2692 1505462400 2017.09.15 08:00 259.08000000 258.88000000 258.66000000 259.30000000 258.14420326 1.24446423 7781 1505476800 2017.09.15 12:00 258.88000000 258.17000000 257.71900000 258.91000000 258.14666009 1.17733556 11315 1505491200 2017.09.15 16:00 258.16000000 259.02000000 257.81000000 259.13000000 258.22983532 1.13288488 9997 1505505600 2017.09.15 20:00 259.01000000 258.89000000 258.63000000 259.25000000 258.29270815 1.12272281 3195 1505692800 2017.09.18 00:00 259.45000000 259.05000000 258.68000000 259.47000000 258.36483118 1.07340004 2489 1505707200 2017.09.18 04:00 259.04000000 258.94000000 258.62000000 259.13000000 258.41960916 0.99607318 1856 1505721600 2017.09.18 08:00 258.94000000 259.26000000 258.81000000 259.73000000 258.49964638 0.90577349 6375 1505736000 2017.09.18 12:00 259.25000000 258.89000000 258.64000000 259.46000000 258.53682292 0.74657596 6768 1505750400 2017.09.18 16:00 258.89000000 259.28000000 258.39000000 259.61000000 258.60760169 0.61376171 10179 1505764800 2017.09.18 20:00 259.29000000 258.72000000 258.60000000 259.45000000 258.61830629 0.50187449 4701 1505779200 2017.09.19 00:00 258.50000000 258.48000000 258.39400000 258.78000000 258.60513426 0.49972142 2595 1505793600 2017.09.19 04:00 258.47000000 258.24000000 258.15000000 258.54000000 258.57035957 0.52257131 3250 1505808000 2017.09.19 08:00 258.25000000 258.02000000 257.59000000 258.29000000 258.51794437 0.56038068 10331 1505822400 2017.09.19 12:00 258.03000000 257.57000000 257.24500000 258.93700000 258.42766396 0.63613017 12340 1505836800 2017.09.19 16:00 257.56000000 257.23000000 256.44000000 258.11000000 258.31360072 0.73642349 9775 1505851200 2017.09.19 20:00 257.22000000 256.69000000 256.46600000 257.30000000 258.15897208 0.86163560 3862 1505865600 2017.09.20 00:00 256.66000000 256.83000000 256.27700000 256.94000000 258.03240331 0.88535617 2904 1505880000 2017.09.20 04:00 256.83000000 256.63000000 256.25000000 256.85000000 257.89884109 0.97563258 3406 1505894400 2017.09.20 08:00 256.62000000 256.84000000 256.33000000 256.95000000 257.79799908 1.01038201 7008 1505908800 2017.09.20 12:00 256.84000000 257.35000000 256.44000000 257.38000000 257.75533250 0.99020356 7519 1505923200 2017.09.20 16:00 257.34000000 257.00000000 256.89000000 257.60000000 257.68339608 0.99703284 7063 1505937600 2017.09.20 20:00 256.99000000 259.50100000 256.68900000 260.23000000 257.85650121 1.01276429 16615 1505952000 2017.09.21 00:00 259.42000000 259.96000000 259.14800000 260.27000000 258.05683443 1.04611009 4083 1505966400 2017.09.21 04:00 259.96000000 259.99000000 259.79000000 260.22000000 258.24094544 1.10408471 3953 1505980800 2017.09.21 08:00 260.00000000 260.26000000 259.58000000 261.17000000 258.43323635 1.18764566 10463 1505995200 2017.09.21 12:00 260.25000000 260.35000000 260.16000000 261.06000000 258.61578527 1.28195679 9262 1506009600 2017.09.21 16:00 260.36000000 259.66000000 258.99000000 260.70000000 258.71523429 1.31721416 12985 1506024000 2017.09.21 20:00 259.66000000 259.55000000 259.51000000 260.00000000 258.79473578 1.35041137 2159 1506038400 2017.09.22 00:00 259.54000000 259.56000000 259.14400000 259.67000000 258.86761809 1.37870497 4250 1506052800 2017.09.22 04:00 259.56000000 259.03000000 258.92000000 259.57000000 258.88308303 1.38369535 9641 1506067200 2017.09.22 08:00 259.03000000 258.40000000 258.04000000 259.07000000 258.83707513 1.37071662 7106 1506081600 2017.09.22 12:00 258.41000000 258.68000000 257.96000000 258.96000000 258.82211559 1.36053912 7861 1506096000 2017.09.22 16:00 258.67000000 259.24000000 258.43000000 259.48000000 258.86191411 1.36146040 10988 1506110400 2017.09.22 20:00 259.24000000 259.28000000 259.19000000 259.56000000 258.90173181 1.34208113 3616 1506297600 2017.09.25 00:00 259.88000000 259.66000000 259.52000000 259.98000000 258.97394783 1.31195216 2759 1506312000 2017.09.25 04:00 259.67000000 259.55000000 259.47000000 259.86000000 259.02880994 1.22140830 2878 1506326400 2017.09.25 08:00 259.54000000 260.55000000 259.52000000 261.01000000 259.17368518 1.17475783 7932 1506340800 2017.09.25 12:00 260.55000000 261.31000000 260.49000000 261.60000000 259.37714374 1.13154917 9228 1506355200 2017.09.25 16:00 261.32000000 262.44000000 260.84000000 263.15000000 259.66884433 1.18426522 16033 1506369600 2017.09.25 20:00 262.45000000 261.85000000 261.76000000 262.58000000 259.87657345 1.16785453 5555 1506384000 2017.09.26 00:00 261.87000000 261.86000000 261.44600000 262.07500000 260.06547121 1.05973484 5025 1506398400 2017.09.26 04:00 261.86000000 261.99000000 261.68000000 262.00000000 260.24875967 1.13656920 1801 1506412800 2017.09.26 08:00 261.98000000 263.14000000 261.97000000 263.59000000 260.52411589 1.32043511 17044 1506427200 2017.09.26 12:00 263.14000000 263.56000000 262.93000000 263.97000000 260.81324771 1.51326472 11254 1506441600 2017.09.26 16:00 263.56000000 264.27000000 263.46000000 264.81000000 261.14246221 1.74853511 13139 1506456000 2017.09.26 20:00 264.27000000 263.89000000 263.47000000 264.28000000 261.40413248 1.90069818 6075 1506470400 2017.09.27 00:00 263.86000000 264.13000000 263.30900000 264.35000000 261.66373891 2.01467963 2477 1506484800 2017.09.27 04:00 264.13000000 264.36000000 263.81000000 264.40000000 261.92052568 2.10535453 2080 1506499200 2017.09.27 08:00 264.37000000 265.70000000 264.22000000 265.86000000 262.28047562 2.27956350 9194 1506513600 2017.09.27 12:00 265.70000000 265.36000000 264.70000000 265.74000000 262.57376365 2.32716959 10115 1506528000 2017.09.27 16:00 265.37000000 264.90000000 264.41000000 265.68000000 262.79530997 2.23424722 12183 1506542400 2017.09.27 20:00 264.89000000 265.07000000 264.49000000 265.11000000 263.01194712 2.12907351 4492 1506556800 2017.09.28 00:00 265.06000000 265.02000000 264.46000000 265.16000000 263.20319025 2.02600208 4143 1506571200 2017.09.28 04:00 265.01000000 265.43000000 264.90300000 265.54000000 263.41526737 1.90486980 5652 1506585600 2017.09.28 08:00 265.43000000 264.33000000 264.20000000 265.95000000 263.50238476 1.72317391 15760 1506600000 2017.09.28 12:00 264.33000000 264.43000000 263.90000000 264.61000000 263.59072907 1.48586508 9442 1506614400 2017.09.28 16:00 264.43000000 263.99000000 263.28000000 264.46000000 263.62875487 1.31722365 10174 1506628800 2017.09.28 20:00 264.00000000 263.76000000 263.42000000 264.08000000 263.64125441 1.20773906 3731 1506643200 2017.09.29 00:00 263.78000000 263.88000000 263.35400000 264.05000000 263.66399208 1.17108670 2458 1506657600 2017.09.29 04:00 263.89000000 263.98000000 263.75000000 264.04000000 263.69408808 1.08784661 2590 1506672000 2017.09.29 08:00 263.98000000 263.73000000 263.18000000 264.17000000 263.69750826 1.00574211 6993 1506686400 2017.09.29 12:00 263.73000000 262.61000000 262.40000000 263.96000000 263.59393604 1.02744215 9113 1506700800 2017.09.29 16:00 262.60000000 263.92000000 262.31000000 264.00000000 263.62498975 1.00337887 12743 1506715200 2017.09.29 20:00 263.92000000 263.73000000 263.39700000 264.14000000 263.63499073 0.99660312 5034 1506902400 2017.10.02 00:00 264.16000000 264.26000000 263.66700000 264.28000000 263.69451542 0.95608830 3221 1506916800 2017.10.02 04:00 264.26000000 264.73000000 264.22000000 264.83000000 263.79313300 0.91819965 2540 1506931200 2017.10.02 08:00 264.74000000 264.86000000 264.60000000 265.50000000 263.89473938 0.88363997 7055 1506945600 2017.10.02 12:00 264.85000000 264.70000000 264.57000000 265.44000000 263.97143087 0.85311822 7612 1506960000 2017.10.02 16:00 264.71000000 265.95000000 264.67000000 266.06000000 264.15986602 0.79754806 10233 1506974400 2017.10.02 20:00 265.95000000 265.98000000 265.59000000 266.24000000 264.33321212 0.80911427 2782 1506988800 2017.10.03 00:00 265.97000000 266.20000000 265.59000000 266.21000000 264.51100144 0.88045156 3664 1507003200 2017.10.03 04:00 266.19000000 266.56000000 266.19000000 266.58000000 264.70614416 0.98583004 2729 1507017600 2017.10.03 08:00 266.56000000 265.57000000 265.32000000 266.91000000 264.78841614 1.01170434 5746 1507032000 2017.10.03 12:00 265.58300000 265.74000000 264.98000000 265.95000000 264.87904318 1.04036396 6356 1507046400 2017.10.03 16:00 265.74000000 265.51000000 264.90000000 265.77000000 264.93913430 1.05440884 6237 1507060800 2017.10.03 20:00 265.52000000 265.72000000 265.30000000 265.72000000 265.01350247 1.07709816 2876 1507075200 2017.10.04 00:00 265.64000000 264.97000000 264.86000000 265.84000000 265.00935937 1.05178629 3572 1507089600 2017.10.04 04:00 264.97000000 265.15000000 264.85000000 265.23000000 265.02275372 1.01619010 5536 1507104000 2017.10.04 08:00 265.15000000 264.66000000 264.34000000 265.31000000 264.98820575 0.98410891 10404 1507118400 2017.10.04 12:00 264.66000000 264.36700000 263.88400000 264.73000000 264.92904329 0.96717614 8321 1507132800 2017.10.04 16:00 264.37900000 265.16000000 264.34900000 265.45000000 264.95103917 0.92887596 9930 1507147200 2017.10.04 20:00 265.17000000 265.17000000 265.02000000 265.35000000 264.97189258 0.76388173 3057 1507161600 2017.10.05 00:00 265.14000000 265.34000000 264.63100000 265.39000000 265.00695043 0.72045493 3324 1507176000 2017.10.05 04:00 265.33000000 265.20000000 265.05000000 265.33000000 265.02533611 0.65522823 2492 1507190400 2017.10.05 08:00 265.20000000 264.34000000 264.33000000 265.32000000 264.96006600 0.68031859 5844 1507204800 2017.10.05 12:00 264.33000000 265.13000000 264.33000000 265.30000000 264.97625019 0.67114921 8024 1507219200 2017.10.05 16:00 265.12300000 266.25000000 264.86000000 266.49000000 265.09755970 0.66845593 8950 1507233600 2017.10.05 20:00 266.25000000 266.32000000 266.23000000 266.53000000 265.21398258 0.66467840 3262 1507248000 2017.10.06 00:00 266.25000000 266.23000000 266.14000000 266.52000000 265.31074615 0.65155720 1973 1507262400 2017.10.06 04:00 266.24000000 266.49000000 266.14000000 266.80000000 265.42305604 0.66400474 2016 1507276800 2017.10.06 08:00 266.48000000 266.38000000 266.24000000 266.81000000 265.51419356 0.66966121 6169 1507291200 2017.10.06 12:00 266.38000000 266.76000000 265.82100000 267.22900000 265.63284179 0.69525932 11143 1507305600 2017.10.06 16:00 266.77000000 266.37000000 266.02000000 267.34000000 265.70304733 0.72464793 15101 1507320000 2017.10.06 20:00 266.37000000 265.84000000 265.77000000 266.38000000 265.71609044 0.72779190 3113 1507507200 2017.10.09 00:00 266.05000000 265.92000000 265.70000000 266.12000000 265.73551040 0.73141979 1860 1507521600 2017.10.09 04:00 265.91000000 265.96000000 265.68000000 266.05000000 265.75689036 0.73737318 1521 1507536000 2017.10.09 08:00 265.96000000 266.14000000 265.83000000 266.62000000 265.79337700 0.72703758 3691 1507550400 2017.10.09 12:00 266.15000000 265.98000000 265.58000000 266.17000000 265.81115062 0.71641545 3686 1507564800 2017.10.09 16:00 265.98000000 265.29000000 265.21000000 266.13000000 265.76151722 0.67465930 4307 1507579200 2017.10.09 20:00 265.29000000 265.40000000 265.15000000 265.45000000 265.72708701 0.60594156 2438 1507593600 2017.10.10 00:00 265.40000000 265.33000000 265.33000000 265.71000000 265.68926920 0.60440849 2144 1507608000 2017.10.10 04:00 265.33000000 264.86000000 264.67000000 265.35000000 265.61029118 0.63736028 3668 1507622400 2017.10.10 08:00 264.86000000 263.97000000 263.68900000 265.07000000 265.45407297 0.76943806 6338 1507636800 2017.10.10 12:00 263.98000000 263.66000000 263.27000000 264.19000000 265.28320888 0.91618648 8359 1507651200 2017.10.10 16:00 263.66000000 263.20000000 262.49000000 263.81000000 265.08480804 1.08011702 7843 1507665600 2017.10.10 20:00 263.19000000 263.22000000 262.72000000 263.39000000 264.90720727 1.22955607 4529 1507680000 2017.10.11 00:00 263.14000000 262.99000000 262.82000000 263.20000000 264.72461610 1.33711575 1647 1507694400 2017.10.11 04:00 262.98000000 263.06000000 262.88000000 263.52000000 264.56608123 1.39998776 1858 1507708800 2017.10.11 08:00 263.06000000 262.03000000 261.51000000 263.09000000 264.32454969 1.54379122 6633 1507723200 2017.10.11 12:00 262.03000000 261.70000000 261.64000000 262.56000000 264.07459258 1.65677907 7329 1507737600 2017.10.11 16:00 261.70000000 261.01000000 260.89000000 261.78000000 263.78272662 1.80112001 7570 1507752000 2017.10.11 20:00 261.01000000 260.67000000 260.51000000 261.06000000 263.48627646 1.89184037 5487 1507766400 2017.10.12 00:00 260.70000000 260.50000000 260.36000000 260.84000000 263.20186918 1.97212044 3414 1507780800 2017.10.12 04:00 260.49000000 260.24000000 260.19000000 260.53000000 262.91978640 2.06386699 2969 1507795200 2017.10.12 08:00 260.24000000 260.65000000 260.11000000 260.79200000 262.70361627 2.06764702 4978 1507809600 2017.10.12 12:00 260.64200000 261.08000000 260.45400000 261.31000000 262.54898615 2.00187234 5821 1507824000 2017.10.12 16:00 261.09000000 260.83000000 260.34000000 261.10000000 262.38527318 1.90106742 6240 1507838400 2017.10.12 20:00 260.82000000 260.91000000 260.38000000 260.97000000 262.24477097 1.77121021 3869 1507852800 2017.10.13 00:00 260.93000000 260.64000000 260.60000000 261.07000000 262.09193564 1.68575071 2157 1507867200 2017.10.13 04:00 260.65000000 260.55000000 260.39000000 260.76000000 261.94508463 1.55697989 1636 1507881600 2017.10.13 08:00 260.54000000 260.61000000 260.40000000 261.11000000 261.81793371 1.38727436 5797 1507896000 2017.10.13 12:00 260.60000000 259.88000000 259.49300000 261.58000000 261.63336860 1.26180251 8754 1507910400 2017.10.13 16:00 259.87000000 260.72000000 259.30000000 260.73000000 261.54638111 1.15288192 8985 1507924800 2017.10.13 20:00 260.72000000 260.31000000 260.30000000 260.87000000 261.42863053 1.06014691 3753 1508112000 2017.10.16 00:00 260.41000000 260.64000000 260.37500000 260.82000000 261.35352286 0.97785443 2299 1508126400 2017.10.16 04:00 260.63000000 260.98100000 260.61000000 261.14900000 261.31804449 0.87471627 1719 1508140800 2017.10.16 08:00 260.98300000 261.25000000 260.97000000 261.83000000 261.31156406 0.78764282 5498 1508155200 2017.10.16 12:00 261.26000000 260.67000000 260.02000000 261.38000000 261.25046272 0.65463019 5876 1508169600 2017.10.16 16:00 260.67000000 260.71000000 260.48600000 261.14000000 261.19899008 0.60131506 5452 1508184000 2017.10.16 20:00 260.72000000 260.77000000 260.70000000 261.24000000 261.15813389 0.56354058 4321 1508198400 2017.10.17 00:00 260.72000000 261.04000000 260.65000000 261.08900000 261.14688304 0.55371809 1234 1508212800 2017.10.17 04:00 261.05000000 261.24000000 261.03000000 261.30000000 261.15575132 0.55088584 1295 1508227200 2017.10.17 08:00 261.25000000 261.60000000 261.19000000 261.91200000 261.19806072 0.57149690 4794 1508241600 2017.10.17 12:00 261.60000000 261.50000000 261.15500000 261.83000000 261.22681684 0.55436685 6714 1508256000 2017.10.17 16:00 261.50000000 262.27000000 261.50000000 262.42000000 261.32616762 0.64646030 6304 1508270400 2017.10.17 20:00 262.28000000 261.75000000 261.64000000 262.31000000 261.36653261 0.67555957 2809 1508284800 2017.10.18 00:00 261.72000000 261.77000000 261.59000000 261.88000000 261.40495807 0.69317949 2555 1508299200 2017.10.18 04:00 261.77000000 261.95000000 261.71000000 261.98000000 261.45686683 0.72347839 1589 1508313600 2017.10.18 08:00 261.95000000 262.29000000 261.66700000 262.53000000 261.53621284 0.76401272 5865 1508328000 2017.10.18 12:00 262.28000000 261.89000000 261.79000000 262.70000000 261.56990686 0.75211080 8264 1508342400 2017.10.18 16:00 261.88000000 261.47000000 261.15000000 261.95000000 261.56039192 0.71681023 6577 1508356800 2017.10.18 20:00 261.47000000 261.40000000 261.06000000 261.66000000 261.54511650 0.60541975 2853 1508371200 2017.10.19 00:00 261.36000000 260.90000000 260.77000000 261.36000000 261.48367683 0.57395103 2266 1508385600 2017.10.19 04:00 260.89000000 261.09000000 260.77000000 261.25000000 261.44618380 0.51024842 1876 1508400000 2017.10.19 08:00 261.10000000 261.27000000 260.67000000 262.28000000 261.42940439 0.47730851 8375 1508414400 2017.10.19 12:00 261.27000000 260.63000000 260.37000000 261.29000000 261.35327064 0.49692077 8092 1508428800 2017.10.19 16:00 260.64000000 260.07000000 259.50400000 260.70000000 261.23105439 0.57799133 6530 1508443200 2017.10.19 20:00 260.06000000 259.64000000 259.52500000 260.33000000 261.07952540 0.69094027 2622 1508457600 2017.10.20 00:00 259.17100000 259.68000000 259.14500000 259.81000000 260.94623727 0.78823747 3004 1508472000 2017.10.20 04:00 259.68000000 260.31000000 259.43000000 260.54000000 260.88564324 0.82035091 4266 1508486400 2017.10.20 08:00 260.30000000 260.93000000 260.15000000 261.10000000 260.88986769 0.81816405 7075 1508500800 2017.10.20 12:00 260.94000000 261.36000000 260.53000000 261.36000000 260.93464220 0.80596311 6239 1508515200 2017.10.20 16:00 261.37000000 261.16000000 260.95000000 261.83200000 260.95610485 0.78771116 7762 1508529600 2017.10.20 20:00 261.15000000 261.39000000 260.94400000 261.85000000 260.99742819 0.77452226 3866 1508716800 2017.10.23 00:00 261.69000000 261.65700000 261.22200000 261.87800000 261.06024456 0.72657491 2049 1508731200 2017.10.23 04:00 261.66500000 261.43000000 261.35400000 261.75800000 261.09545936 0.71301359 744 1508745600 2017.10.23 08:00 261.42300000 262.39000000 261.24000000 262.56000000 261.21874895 0.75652378 5090 1508760000 2017.10.23 12:00 262.39000000 262.43000000 262.14000000 262.64000000 261.33410619 0.80227965 5389 1508774400 2017.10.23 16:00 262.43000000 262.32000000 261.72000000 262.49000000 261.42800084 0.82827488 6468 1508788800 2017.10.23 20:00 262.31000000 262.19000000 262.08000000 262.78000000 261.50057219 0.86302508 3864 1508803200 2017.10.24 00:00 262.13000000 261.87300000 261.63000000 262.57300000 261.53604150 0.87969045 2596 1508817600 2017.10.24 04:00 261.89500000 261.94200000 261.66600000 261.95900000 261.57470422 0.89782511 1005 1508832000 2017.10.24 08:00 261.94400000 262.18000000 261.93000000 262.54000000 261.63235143 0.91486459 5140 1508846400 2017.10.24 12:00 262.18000000 262.38000000 261.83000000 262.55000000 261.70355606 0.94543455 5250 1508860800 2017.10.24 16:00 262.38000000 263.48000000 262.38000000 263.91000000 261.87274120 1.07199676 8122 1508875200 2017.10.24 20:00 263.47000000 263.40000000 262.80000000 263.78000000 262.01819442 1.13401850 6247 1508889600 2017.10.25 00:00 263.31000000 263.49600000 263.19000000 263.58400000 262.15893780 1.13654863 1679 1508904000 2017.10.25 04:00 263.48400000 263.53200000 263.38600000 263.63200000 262.28970563 1.06469226 1269 1508918400 2017.10.25 08:00 263.54100000 263.71000000 263.40000000 263.99000000 262.42497176 0.97078327 6397 1508932800 2017.10.25 12:00 263.72000000 263.32000000 263.12000000 264.06000000 262.51021255 0.88460799 8341 1508947200 2017.10.25 16:00 263.31000000 262.70000000 262.19000000 263.31000000 262.52828754 0.81435558 10678 1508961600 2017.10.25 20:00 262.70000000 262.44000000 262.40000000 262.91000000 262.51987921 0.77099110 4135 1508976000 2017.10.26 00:00 262.45000000 262.35000000 262.14100000 262.54300000 262.50370023 0.70993808 2200 1508990400 2017.10.26 04:00 262.35000000 262.12000000 261.99000000 262.36000000 262.46715735 0.67477304 1434 1509004800 2017.10.26 08:00 262.12000000 263.00000000 261.82000000 263.34000000 262.51790427 0.64986421 5372 1509019200 2017.10.26 12:00 263.01000000 264.07000000 262.50500000 264.59900000 262.66572291 0.65730999 12554 1509033600 2017.10.26 16:00 264.07000000 266.04000000 263.47000000 266.33000000 262.98708264 0.95863022 13316 1509048000 2017.10.26 20:00 266.04000000 266.48000000 266.00000000 267.05000000 263.31974143 1.23084662 5998 1509062400 2017.10.27 00:00 266.48000000 266.98000000 266.35000000 267.04000000 263.66833749 1.48711061 3564 1509076800 2017.10.27 04:00 266.98000000 266.88000000 266.77000000 267.11000000 263.97421011 1.65587343 2059 1509091200 2017.10.27 08:00 266.88000000 267.61000000 266.75000000 268.17000000 264.32047581 1.83018985 8680 1509105600 2017.10.27 12:00 267.61000000 268.43000000 267.47000000 268.58900000 264.71185907 2.03352589 9381 1509120000 2017.10.27 16:00 268.43000000 267.79000000 267.28000000 268.84000000 265.00501535 2.11955613 14462 1509134400 2017.10.27 20:00 267.80000000 267.03000000 267.01000000 267.90000000 265.19787103 2.11926997 3443 1509321600 2017.10.30 00:00 267.12500000 267.25000000 266.93000000 267.49000000 265.39331188 2.16717988 3474 1509336000 2017.10.30 04:00 267.25000000 266.98000000 266.98000000 267.35000000 265.54442504 2.17536700 2257 1509350400 2017.10.30 08:00 266.99000000 266.49000000 266.47000000 267.49000000 265.63447979 2.15091711 4975 1509364800 2017.10.30 12:00 266.49000000 267.61000000 266.38000000 267.64000000 265.82262458 2.16797269 6514 1509379200 2017.10.30 16:00 267.61100000 267.38000000 267.15000000 268.21000000 265.97094605 2.16151939 7866 1509393600 2017.10.30 20:00 267.41000000 266.72000000 266.62900000 267.69000000 266.04228452 2.09184771 3021 1509408000 2017.10.31 00:00 266.72000000 266.89000000 266.70000000 267.09000000 266.12301932 1.96524826 3128 1509422400 2017.10.31 04:00 266.90000000 267.38000000 266.90000000 267.38000000 266.24273177 1.80031989 1987 1509436800 2017.10.31 08:00 267.37000000 267.26000000 266.80000000 267.46000000 266.33961446 1.57828501 4801 1509451200 2017.10.31 12:00 267.25000000 267.75000000 267.24000000 267.93000000 266.47393689 1.26264772 6063 1509465600 2017.10.31 16:00 267.74000000 267.23000000 267.02000000 267.93000000 266.54594290 0.97317741 7929 1509480000 2017.10.31 20:00 267.23000000 267.35000000 266.99000000 267.43000000 266.62251977 0.76300514 3043 1509494400 2017.11.01 00:00 267.34000000 267.42000000 266.91500000 267.49000000 266.69847027 0.71284380 2153 1509508800 2017.11.01 04:00 267.41000000 267.61000000 267.38000000 267.65000000 266.78528262 0.67085978 2035 1509523200 2017.11.01 08:00 267.62000000 267.56000000 267.01000000 267.74000000 266.85906523 0.63488694 3747 1509537600 2017.11.01 12:00 267.56000000 268.22000000 267.42000000 268.23000000 266.98867806 0.61054111 6115 1509552000 2017.11.01 16:00 268.20000000 267.32400000 267.22000000 268.68900000 267.02061349 0.57867947 9328 1509566400 2017.11.01 20:00 267.32000000 267.37000000 266.96100000 267.60000000 267.05388839 0.47130242 4461 1509580800 2017.11.02 00:00 267.31000000 267.01000000 266.92000000 267.51000000 267.04970855 0.44399862 2292 1509595200 2017.11.02 04:00 267.01000000 266.47000000 266.13000000 267.05000000 266.99449821 0.49050557 3679 1509609600 2017.11.02 08:00 266.47000000 267.04000000 266.08300000 267.20000000 266.99883171 0.48498638 4808 1509624000 2017.11.02 12:00 267.03000000 266.95000000 266.41000000 267.23000000 266.99418107 0.48753144 7668 1509638400 2017.11.02 16:00 266.95000000 267.05000000 265.84000000 267.29000000 266.99949716 0.47130175 11679 1509652800 2017.11.02 20:00 267.05000000 266.59000000 266.45000000 267.12000000 266.96049743 0.48090823 3517 1509667200 2017.11.03 00:00 266.60000000 266.62000000 266.45000000 266.69000000 266.92806910 0.49421888 1427 1509681600 2017.11.03 04:00 266.62000000 266.51000000 266.41000000 266.64000000 266.88825300 0.52200557 1453 1509696000 2017.11.03 08:00 266.52000000 267.07000000 266.38000000 267.16000000 266.90556224 0.51383124 3025 1509710400 2017.11.03 12:00 267.07000000 266.41000000 265.61900000 267.18000000 266.85836583 0.53802406 9618 1509724800 2017.11.03 16:00 266.41000000 267.75000000 266.01000000 267.93000000 266.94328337 0.52559942 10877 1509739200 2017.11.03 20:00 267.74000000 267.66000000 267.42500000 267.80000000 267.01154210 0.49434541 1908 1509926400 2017.11.06 00:00 267.43000000 267.66800000 267.36000000 267.91000000 267.07406190 0.49604209 2059 1509940800 2017.11.06 04:00 267.64000000 267.62300000 267.34000000 267.75700000 267.12634172 0.49726709 1860 1509955200 2017.11.06 08:00 267.62300000 268.03000000 267.45000000 268.30000000 267.21240441 0.52337050 6582 1509969600 2017.11.06 12:00 268.03000000 268.73000000 267.85000000 268.74000000 267.35693733 0.61783707 5046 1509984000 2017.11.06 16:00 268.73000000 267.91000000 267.91000000 268.78000000 267.40960996 0.63537468 6352 1509998400 2017.11.06 20:00 267.91000000 267.65800000 267.58800000 267.92000000 267.43326616 0.61726205 2319 1510012800 2017.11.07 00:00 267.63000000 267.88000000 267.50000000 267.92000000 267.47581224 0.63525457 1932 1510027200 2017.11.07 04:00 267.87200000 267.86000000 267.63000000 267.94000000 267.51240155 0.65021830 1672 1510041600 2017.11.07 08:00 267.86000000 268.89000000 267.77000000 269.03000000 267.64360140 0.73953945 6464 1510056000 2017.11.07 12:00 268.90000000 269.06000000 268.75000000 269.34000000 267.77849650 0.78890008 6406 1510070400 2017.11.07 16:00 269.06000000 269.06000000 268.73000000 269.52000000 267.90054446 0.85072000 7927 1510084800 2017.11.07 20:00 269.05000000 268.86000000 268.77000000 269.24000000 267.99192117 0.87261219 2431 1510099200 2017.11.08 00:00 268.91000000 268.38000000 268.08000000 268.93000000 268.02888106 0.85986330 1679 1510113600 2017.11.08 04:00 268.38000000 268.39000000 268.28000000 268.43000000 268.06327334 0.80768113 1238 1510128000 2017.11.08 08:00 268.38000000 268.96000000 268.19000000 268.98000000 268.14867588 0.77681266 4883 1510142400 2017.11.08 12:00 268.97000000 268.98000000 268.62600000 269.28400000 268.22784961 0.71494240 6274 1510156800 2017.11.08 16:00 268.99000000 269.08000000 268.67000000 269.41000000 268.30900679 0.69621668 5560 1510171200 2017.11.08 20:00 269.09000000 268.96000000 268.64800000 269.17000000 268.37100614 0.56740195 2373 1510185600 2017.11.09 00:00 268.90000000 268.96000000 268.74000000 269.15000000 268.42710079 0.56262062 2858 1510200000 2017.11.09 04:00 268.96000000 268.71000000 268.67000000 269.02000000 268.45404358 0.53746141 2810 1510214400 2017.11.09 08:00 268.71000000 269.16000000 268.44000000 269.30000000 268.52127752 0.52302927 5256 1510228800 2017.11.09 12:00 269.16000000 268.90000000 267.82000000 269.21000000 268.55734633 0.48425247 8198 1510243200 2017.11.09 16:00 268.90000000 268.05000000 267.39000000 269.04000000 268.50902763 0.49197435 9594 1510257600 2017.11.09 20:00 268.05000000 267.92000000 267.74900000 268.12000000 268.45292976 0.51789173 3120 1510272000 2017.11.10 00:00 267.84000000 267.82000000 267.53200000 267.94000000 268.39265074 0.54044646 2531 1510286400 2017.11.10 04:00 267.82000000 267.89000000 267.72000000 267.96000000 268.34477924 0.54660091 1370 1510300800 2017.11.10 08:00 267.88000000 267.64000000 267.60000000 268.74000000 268.27765741 0.59027082 5749 1510315200 2017.11.10 12:00 267.65000000 267.88000000 267.64000000 268.06000000 268.23978527 0.60971304 5316 1510329600 2017.11.10 16:00 267.87000000 267.42000000 267.14000000 267.88000000 268.16171048 0.65693692 6137 1510344000 2017.11.10 20:00 267.43000000 267.01800000 266.90200000 267.46000000 268.05278568 0.72167403 1825 1510531200 2017.11.13 00:00 266.92000000 267.43000000 266.89000000 267.53000000 267.99347275 0.72439386 2150 1510545600 2017.11.13 04:00 267.43000000 267.40000000 267.21000000 267.46000000 267.93695154 0.73260677 1155 1510560000 2017.11.13 08:00 267.41000000 268.00000000 267.31000000 268.01000000 267.94295615 0.72362478 5138 1510574400 2017.11.13 12:00 268.00000000 267.32000000 267.15000000 268.26000000 267.88362700 0.75105669 4097 1510588800 2017.11.13 16:00 267.32000000 267.38000000 267.12000000 267.66000000 267.83566252 0.73586883 4976 1510603200 2017.11.13 20:00 267.38000000 267.21000000 267.03000000 267.38000000 267.77607561 0.72084493 1902 1510617600 2017.11.14 00:00 267.22000000 267.07000000 266.85300000 267.35000000 267.70883032 0.69401022 1648 1510632000 2017.11.14 04:00 267.07000000 267.05000000 266.93000000 267.15000000 267.64608457 0.66474840 1151 1510646400 2017.11.14 08:00 267.05000000 265.92000000 265.84000000 267.27000000 267.48169557 0.73208040 5549 1510660800 2017.11.14 12:00 265.92000000 265.51000000 265.16000000 266.17000000 267.29391504 0.83474242 6771 1510675200 2017.11.14 16:00 265.51000000 264.64000000 264.39000000 265.69000000 267.04116122 0.96351362 8205 1510689600 2017.11.14 20:00 264.64000000 264.16000000 263.96000000 264.65000000 266.76676492 1.11504678 2666 1510704000 2017.11.15 00:00 264.09000000 264.47000000 264.08000000 264.50000000 266.54802540 1.22973537 1827 1510718400 2017.11.15 04:00 264.46500000 264.55900000 264.27000000 264.56000000 266.35859441 1.30589857 1468 1510732800 2017.11.15 08:00 264.56000000 263.36000000 262.77000000 264.60900000 266.07301399 1.48029259 8363 1510747200 2017.11.15 12:00 263.37000000 263.47000000 263.08000000 263.85000000 265.82510790 1.58489181 9007 1510761600 2017.11.15 16:00 263.47000000 264.58000000 263.44000000 264.94000000 265.70652619 1.58181754 10098 1510776000 2017.11.15 20:00 264.59000000 264.77000000 264.40000000 264.85000000 265.61733322 1.53585263 2655 1510790400 2017.11.16 00:00 264.80000000 264.77000000 264.71000000 265.32000000 265.53663482 1.50630599 2313 1510804800 2017.11.16 04:00 264.77000000 264.95000000 264.77000000 265.02000000 265.48076484 1.48253993 1641 1510819200 2017.11.16 08:00 264.97000000 264.91000000 264.36000000 265.05000000 265.42640628 1.42738635 6776 1510833600 2017.11.16 12:00 264.91000000 265.57000000 264.91000000 265.68000000 265.44008187 1.35732676 6576 1510848000 2017.11.16 16:00 265.57000000 264.82000000 264.72000000 265.81000000 265.38102646 1.23439546 7661 1510862400 2017.11.16 20:00 264.82000000 264.90000000 264.72000000 265.09000000 265.33521441 1.15462072 2488 1510876800 2017.11.17 00:00 264.79000000 263.92600000 263.84200000 264.97500000 265.20100352 1.07688140 2688 1510891200 2017.11.17 04:00 263.92600000 264.13400000 263.72500000 264.15700000 265.09938413 0.97941885 2001 1510905600 2017.11.17 08:00 264.13400000 264.61000000 263.89000000 264.98000000 265.05277612 0.86431597 5468 1510920000 2017.11.17 12:00 264.61000000 264.29000000 263.89000000 264.67000000 264.98013078 0.72006867 5527 1510934400 2017.11.17 16:00 264.29000000 264.20000000 263.97200000 264.89000000 264.90583261 0.66587265 7280 1510948800 2017.11.17 20:00 264.20000000 264.64000000 264.05000000 264.74000000 264.88051522 0.63880705 2683 1511136000 2017.11.20 00:00 264.54000000 265.45000000 264.10300000 265.98000000 264.93475186 0.68021446 4163 1511150400 2017.11.20 04:00 265.46000000 265.76000000 265.43000000 265.87000000 265.01334692 0.72417940 1678 1511164800 2017.11.20 08:00 265.76000000 264.80000000 264.54000000 265.87000000 264.99302817 0.70464088 8315 1511179200 2017.11.20 12:00 264.79000000 265.23000000 264.78000000 265.48000000 265.01559691 0.71104455 7541 1511193600 2017.11.20 16:00 265.23000000 265.92000000 265.06000000 266.27000000 265.10173054 0.67570322 6899 1511208000 2017.11.20 20:00 265.92000000 266.40000000 265.85000000 266.48000000 265.22537525 0.68198755 2407 1511222400 2017.11.21 00:00 266.28000000 266.32000000 266.07000000 266.38000000 265.32962523 0.74712332 1744 1511236800 2017.11.21 04:00 266.32000000 266.12000000 266.08000000 266.39000000 265.40489902 0.78492814 1107 1511251200 2017.11.21 08:00 266.12000000 266.48000000 265.71000000 266.67000000 265.50728959 0.84381811 6237 1511265600 2017.11.21 12:00 266.48000000 267.04000000 266.37000000 267.20000000 265.65326201 0.95015379 6863 1511280000 2017.11.21 16:00 267.01000000 266.84600000 266.14000000 267.86000000 265.76685610 1.01139645 9105 1511294400 2017.11.21 20:00 266.84600000 266.77000000 266.52400000 266.97400000 265.86239361 1.06969960 2505 1511308800 2017.11.22 00:00 266.78000000 266.80000000 266.62000000 266.94000000 265.95168946 1.09585506 1896 1511323200 2017.11.22 04:00 266.80000000 266.68000000 266.66000000 266.90000000 266.02105237 1.10581722 1131 1511337600 2017.11.22 08:00 266.68000000 266.50000000 266.05000000 266.75000000 266.06666643 1.02063357 5105 1511352000 2017.11.22 12:00 266.51000000 266.99000000 266.50000000 267.15000000 266.15460296 0.96744992 5912 1511366400 2017.11.22 16:00 266.99000000 265.48000000 265.16000000 267.00000000 266.09035506 0.90301519 7474 1511380800 2017.11.22 20:00 265.48000000 264.77000000 264.69000000 265.56000000 265.96460696 0.85059853 3510 1511395200 2017.11.23 00:00 264.72000000 265.06000000 264.62000000 265.26000000 265.87845391 0.78914188 1171 1511409600 2017.11.23 04:00 265.05000000 264.92000000 264.72000000 265.19000000 265.78717259 0.79093445 1276 1511424000 2017.11.23 08:00 264.92000000 264.49000000 264.19000000 265.03000000 265.66363234 0.87416512 5072 1511438400 2017.11.23 12:00 264.50000000 263.82000000 263.81000000 264.62000000 265.48804831 1.01861716 4728 1511452800 2017.11.23 16:00 263.83000000 263.53000000 263.41000000 263.95000000 265.30156752 1.16611522 3005 1511467200 2017.11.23 20:00 263.54000000 263.51000000 263.42000000 263.61000000 265.13094204 1.30105447 2810 1511481600 2017.11.24 00:00 263.14000000 263.57000000 263.08200000 263.85000000 264.98228089 1.39514436 1950 1511496000 2017.11.24 04:00 263.56000000 263.53000000 263.33000000 263.68000000 264.84396843 1.45018150 1583 1511510400 2017.11.24 08:00 263.54000000 262.87000000 262.59000000 263.97000000 264.65597143 1.54645315 5250 1511524800 2017.11.24 12:00 262.87000000 262.16300000 262.13000000 263.25000000 264.41854558 1.69056649 6078 1511539200 2017.11.24 16:00 262.16300000 261.61000000 261.14000000 262.25000000 264.15106505 1.82781967 6892 1511553600 2017.11.24 20:00 261.61000000 261.47000000 261.32000000 261.71000000 263.89572552 1.88722981 1197 1511740800 2017.11.27 00:00 261.21000000 261.66700000 261.17000000 261.85100000 263.68346595 1.89623649 1615 1511755200 2017.11.27 04:00 261.65600000 261.44000000 261.44000000 261.80200000 263.46980253 1.88958711 1162 1511769600 2017.11.27 08:00 261.43500000 260.58800000 260.12000000 261.71900000 263.19534514 1.91076239 5911 1511784000 2017.11.27 12:00 260.58900000 259.89000000 259.88000000 260.89000000 262.88055037 1.95292762 5881 1511798400 2017.11.27 16:00 259.89000000 261.36000000 259.89000000 261.45000000 262.73573605 1.83564205 7835 1511812800 2017.11.27 20:00 261.35000000 261.27000000 261.04000000 261.41000000 262.59614214 1.61974134 2605 1511827200 2017.11.28 00:00 261.25000000 261.15300000 260.97300000 261.44000000 262.45870003 1.53008946 1453 1511841600 2017.11.28 04:00 261.15000000 261.10000000 260.94600000 261.18600000 262.32930003 1.47682321 1293 1511856000 2017.11.28 08:00 261.10000000 261.80000000 260.86000000 261.87000000 262.27889050 1.34926296 5840 1511870400 2017.11.28 12:00 261.80000000 261.54000000 261.24000000 262.00000000 262.20851998 1.21713641 5527 1511884800 2017.11.28 16:00 261.55000000 262.09000000 261.41000000 262.37000000 262.19723236 1.10329195 9799 1511899200 2017.11.28 20:00 262.09000000 262.31600000 261.96000000 262.84000000 262.20854356 1.04528154 4994 1511913600 2017.11.29 00:00 262.34000000 262.41800000 262.16600000 262.46000000 262.22849180 1.01068745 2514 1511928000 2017.11.29 04:00 262.41800000 262.20000000 262.10000000 262.41800000 262.22577829 0.96804478 1877 1511942400 2017.11.29 08:00 262.21000000 262.27500000 261.84000000 262.44000000 262.23046607 0.92275950 5432 1511956800 2017.11.29 12:00 262.27500000 263.23000000 262.26000000 263.74400000 262.32565978 0.96060984 6956 1511971200 2017.11.29 16:00 263.23000000 263.23000000 262.91000000 263.37000000 262.41178742 1.02813538 8493 1511985600 2017.11.29 20:00 263.23000000 263.34000000 262.94000000 263.37000000 262.50018862 1.10142712 3057 1512000000 2017.11.30 00:00 263.33000000 263.14000000 262.97000000 263.35000000 262.56112304 1.12862228 3190 1512014400 2017.11.30 04:00 263.14000000 263.06000000 262.92000000 263.19000000 262.60863513 1.13425094 1794 1512028800 2017.11.30 08:00 263.06000000 264.20200000 262.87000000 264.39000000 262.76038416 1.24577771 5543 1512043200 2017.11.30 12:00 264.20200000 264.18000000 263.79000000 264.69900000 262.89558567 1.31537111 7846 1512057600 2017.11.30 16:00 264.17000000 263.21000000 262.31000000 264.18000000 262.92552989 1.22574685 12130 1512072000 2017.11.30 20:00 263.22000000 262.94000000 262.69000000 263.27000000 262.92690800 1.02123016 3860 1512086400 2017.12.01 00:00 262.88000000 262.94000000 262.79000000 263.33000000 262.92815486 0.95969890 3756 1512100800 2017.12.01 04:00 262.94000000 262.58000000 262.55000000 263.13000000 262.89499725 0.87867886 3133 1512115200 2017.12.01 08:00 262.59000000 263.58000000 262.47000000 263.59000000 262.96023561 0.81520839 8194 1512129600 2017.12.01 12:00 263.58000000 264.27700000 263.54000000 264.40000000 263.08564174 0.77601327 10349 1512144000 2017.12.01 16:00 264.29000000 263.43000000 262.89000000 264.65000000 263.11843776 0.72910302 17133 1512158400 2017.12.01 20:00 263.43000000 263.63000000 263.27700000 264.13000000 263.16715798 0.65035933 4681 1512345600 2017.12.04 00:00 264.35000000 264.25000000 264.02900000 264.60000000 263.27028579 0.65040661 2481 1512360000 2017.12.04 04:00 264.25000000 264.45000000 264.23000000 264.46000000 263.38263952 0.66836670 1469 1512374400 2017.12.04 08:00 264.45000000 264.29000000 264.01200000 265.06000000 263.46905481 0.66488306 6758 1512388800 2017.12.04 12:00 264.29000000 264.44000000 263.69000000 264.53000000 263.56152578 0.63661329 7465 1512403200 2017.12.04 16:00 264.43000000 264.84000000 264.37000000 264.94000000 263.68328523 0.62818313 9846 1512417600 2017.12.04 20:00 264.84000000 264.38000000 264.33000000 264.86000000 263.74963902 0.63891684 2174 1512432000 2017.12.05 00:00 264.36000000 264.23000000 264.19000000 264.44000000 263.79538768 0.63759792 1897 1512446400 2017.12.05 04:00 264.22000000 264.35000000 264.15000000 264.36000000 263.84820790 0.64166748 1570 1512460800 2017.12.05 08:00 264.35000000 264.72000000 264.05000000 264.83000000 263.93123572 0.65048283 6229 1512475200 2017.12.05 12:00 264.72000000 265.38000000 264.41000000 265.54000000 264.06921327 0.69717835 7001 1512489600 2017.12.05 16:00 265.38000000 266.05000000 265.17000000 266.06000000 264.25785963 0.83818290 11880 1512504000 2017.12.05 20:00 266.06000000 265.51000000 265.47000000 266.17000000 264.37711109 0.90271684 3216 1512518400 2017.12.06 00:00 265.49000000 265.52000000 265.38000000 265.75100000 264.48595765 0.91817896 1959 1512532800 2017.12.06 04:00 265.51400000 265.26000000 265.04200000 265.53000000 264.55967597 0.87796887 2418 1512547200 2017.12.06 08:00 265.26000000 265.98000000 265.26000000 266.14000000 264.69494493 0.87146703 5774 1512561600 2017.12.06 12:00 265.99000000 266.40000000 265.80000000 266.54300000 264.85733112 0.83077711 7055 1512576000 2017.12.06 16:00 266.39000000 266.58000000 266.39000000 266.96000000 265.02139483 0.87775210 8275 1512590400 2017.12.06 20:00 266.59000000 266.40000000 266.27000000 266.67000000 265.15269056 0.92706267 3013 1512604800 2017.12.07 00:00 266.40000000 266.36000000 266.13000000 266.50000000 265.26767241 0.89305736 4138 1512619200 2017.12.07 04:00 266.36000000 266.51000000 266.18000000 266.56000000 265.38598932 0.86495899 2095 1512633600 2017.12.07 08:00 266.50000000 266.80000000 266.33000000 266.86000000 265.52065701 0.88988963 4043 1512648000 2017.12.07 12:00 266.80000000 266.82000000 266.77000000 267.28000000 265.64440396 0.91064888 6133 1512662400 2017.12.07 16:00 266.81000000 266.90000000 266.81000000 267.23000000 265.76398453 0.90785799 7957 1512676800 2017.12.07 20:00 266.90000000 267.44000000 266.51000000 267.48000000 265.92360505 0.94028091 11203 1512691200 2017.12.08 00:00 267.46000000 267.60000000 267.35000000 267.64000000 266.08326172 0.98993016 1765 1512705600 2017.12.08 04:00 267.60000000 267.54000000 267.46000000 267.65000000 266.22199870 0.97506858 2049 1512720000 2017.12.08 08:00 267.54000000 268.10800000 267.48000000 268.47000000 266.40161787 0.96454782 7384 1512734400 2017.12.08 12:00 268.10800000 266.92000000 266.73000000 268.13800000 266.45098759 0.85556363 8335 1512748800 2017.12.08 16:00 266.92000000 267.00000000 266.43000000 267.45000000 266.50327449 0.76760402 10307 1512763200 2017.12.08 20:00 267.01000000 266.35800000 266.35700000 267.03000000 266.48943882 0.72809980 2602 1512950400 2017.12.11 00:00 265.75000000 266.47000000 265.64000000 266.62000000 266.48758751 0.72179900 2249 1512964800 2017.12.11 04:00 266.47000000 266.24000000 266.15000000 266.52000000 266.46400774 0.69640215 1124 1512979200 2017.12.11 08:00 266.24000000 266.41000000 266.02000000 266.52000000 266.45886415 0.66563338 4671 1512993600 2017.12.11 12:00 266.41000000 266.71000000 266.11000000 266.80000000 266.48278185 0.59974749 4606 1513008000 2017.12.11 16:00 266.72000000 267.05000000 266.12000000 267.17000000 266.53680263 0.57311623 6670 1513022400 2017.12.11 20:00 267.03000000 267.35000000 266.77000000 267.47000000 266.61425000 0.56008295 1710 1513036800 2017.12.12 00:00 267.33000000 267.20000000 266.93000000 267.33000000 266.67003571 0.54861855 1400 1513051200 2017.12.12 04:00 267.20000000 267.12000000 267.08000000 267.31000000 266.71288945 0.53451284 948 1513065600 2017.12.12 08:00 267.14000000 266.63000000 266.27100000 267.15000000 266.70499522 0.53269675 5009 1513080000 2017.12.12 12:00 266.63000000 267.36000000 266.58000000 267.54000000 266.76737663 0.51984599 5141 1513094400 2017.12.12 16:00 267.37000000 267.89000000 267.33000000 268.20000000 266.87429314 0.53193750 7001 1513108800 2017.12.12 20:00 267.89000000 267.36000000 267.16000000 267.98000000 266.92055093 0.52674028 2494 1513123200 2017.12.13 00:00 267.36000000 267.31000000 267.15000000 267.46000000 266.95764132 0.52233798 978 1513137600 2017.12.13 04:00 267.32000000 267.04000000 266.87000000 267.32000000 266.96548501 0.50954184 1110 1513152000 2017.12.13 08:00 267.03000000 267.63000000 266.84800000 267.91000000 267.02877215 0.50048425 3211 1513166400 2017.12.13 12:00 267.62000000 267.12000000 266.99900000 268.09000000 267.03746051 0.48713420 6659 1513180800 2017.12.13 16:00 267.12000000 267.08000000 266.90000000 267.39700000 267.04151189 0.42462565 6909 1513195200 2017.12.13 20:00 267.07000000 265.93000000 265.70900000 267.08000000 266.93565362 0.48569966 10763 1513209600 2017.12.14 00:00 265.84000000 265.69000000 265.59000000 265.95000000 266.81701994 0.56416079 1925 1513224000 2017.12.14 04:00 265.69000000 266.04000000 265.69000000 266.06000000 266.74301804 0.59409595 1178 1513238400 2017.12.14 08:00 266.04000000 265.79300000 265.05000000 266.22000000 266.65254013 0.64920705 5548 1513252800 2017.12.14 12:00 265.80000000 265.58000000 264.75600000 265.97000000 266.55039345 0.71695840 10888 1513267200 2017.12.14 16:00 265.57200000 266.47000000 265.50000000 267.01000000 266.54273693 0.71938732 11028 1513281600 2017.12.14 20:00 266.48000000 266.81000000 266.08700000 266.87000000 266.56819056 0.71139935 3729 1513296000 2017.12.15 00:00 266.70000000 266.63000000 266.51300000 267.10000000 266.57407717 0.70139797 2669 1513310400 2017.12.15 04:00 266.62000000 266.69000000 266.51000000 266.80000000 266.58511744 0.67701834 1893 1513324800 2017.12.15 08:00 266.69000000 266.14000000 266.03800000 266.79000000 266.54272530 0.67986799 4784 1513339200 2017.12.15 12:00 266.13000000 265.56000000 265.34000000 266.18000000 266.44913242 0.72136940 6560 1513353600 2017.12.15 16:00 265.57000000 266.83000000 265.55000000 266.94000000 266.48540552 0.71617400 8561 1513368000 2017.12.15 20:00 266.84000000 267.07500000 266.77000000 267.46000000 266.54155738 0.69178986 4114 1513555200 2017.12.18 00:00 266.43000000 267.11300000 266.42000000 267.47000000 266.59598048 0.63338732 1809 1513569600 2017.12.18 04:00 267.12500000 267.11400000 266.93700000 267.17100000 266.64531568 0.62385829 779 1513584000 2017.12.18 08:00 267.11400000 266.32000000 266.01000000 267.11400000 266.61433323 0.60529762 6370 1513598400 2017.12.18 12:00 266.31000000 265.85200000 265.72300000 266.42000000 266.54173007 0.60924770 5037 1513612800 2017.12.18 16:00 265.85300000 266.05000000 264.82000000 266.06000000 266.49489863 0.55896803 7215 1513627200 2017.12.18 20:00 266.04000000 265.80600000 265.69000000 266.19500000 266.42928924 0.54692448 2674 1513641600 2017.12.19 00:00 265.66000000 265.73400000 265.54000000 265.90300000 266.36307121 0.53316989 1747 1513656000 2017.12.19 04:00 265.73400000 265.67000000 265.48000000 265.78400000 266.29706443 0.53677008 1238 1513670400 2017.12.19 08:00 265.68000000 265.21000000 264.70000000 265.72000000 266.19353449 0.56959935 4889 1513684800 2017.12.19 12:00 265.22000000 264.72800000 264.62000000 265.53300000 266.05395977 0.66364552 6500 1513699200 2017.12.19 16:00 264.72800000 264.60000000 264.44000000 265.26000000 265.91548741 0.75788935 8851 1513713600 2017.12.19 20:00 264.58000000 264.27000000 264.19000000 264.64000000 265.75877433 0.87505925 3656 1513728000 2017.12.20 00:00 264.15000000 264.16000000 264.08000000 264.36400000 265.60651011 0.96950717 970 1513742400 2017.12.20 04:00 264.15500000 264.10000000 264.04400000 264.19000000 265.46303295 1.02572844 1094 1513756800 2017.12.20 08:00 264.10000000 264.57000000 263.94000000 264.57000000 265.37798220 1.03342907 3108 1513771200 2017.12.20 12:00 264.57000000 264.24000000 263.87000000 264.59000000 265.26960294 1.04748635 5025 1513785600 2017.12.20 16:00 264.24000000 263.05000000 262.76000000 264.25000000 265.05821218 1.18599946 10349 1513800000 2017.12.20 20:00 263.05000000 263.55900000 262.90000000 263.58300000 264.91543007 1.26354576 3215 1513814400 2017.12.21 00:00 263.40000000 263.47000000 263.24900000 263.56700000 264.77777006 1.26372892 1772 1513828800 2017.12.21 04:00 263.47000000 263.53000000 263.35000000 263.63000000 264.65893482 1.21152168 1057 1513843200 2017.12.21 08:00 263.53000000 263.31000000 263.04000000 263.74000000 264.53046484 1.14103181 5421 1513857600 2017.12.21 12:00 263.32000000 263.29000000 262.88000000 263.52000000 264.41232533 1.03434167 6006 1513872000 2017.12.21 16:00 263.28000000 263.08300000 262.76000000 263.66000000 264.28572292 0.99636056 6462 1513886400 2017.12.21 20:00 263.06100000 262.78000000 262.61000000 263.33000000 264.14232073 0.99838038 2481 1513900800 2017.12.22 00:00 262.53000000 263.41000000 262.36300000 263.99000000 264.07257590 0.91899541 3382 1513915200 2017.12.22 04:00 263.42000000 263.29000000 263.24000000 263.45000000 263.99804486 0.84857226 996 1513929600 2017.12.22 08:00 263.29000000 263.17000000 262.88000000 263.39000000 263.91918345 0.76838406 4714 1513944000 2017.12.22 12:00 263.16000000 262.75000000 262.75000000 263.39000000 263.80783264 0.68951368 4850 1513958400 2017.12.22 16:00 262.76000000 262.49000000 262.49000000 263.23000000 263.68232477 0.65242619 6305 1513972800 2017.12.22 20:00 262.50000000 262.22000000 262.05700000 262.81500000 263.54305575 0.66132849 2355 1514246400 2017.12.26 00:00 262.01000000 262.25000000 261.86200000 262.37000000 263.41990758 0.65773589 1927 1514260800 2017.12.26 04:00 262.24000000 262.12000000 262.06000000 262.30000000 263.29610686 0.67251233 867 1514275200 2017.12.26 08:00 262.11000000 262.33000000 262.02000000 262.40000000 263.20409668 0.66581907 1100 1514289600 2017.12.26 12:00 262.34000000 263.00000000 262.24000000 263.07000000 263.18465890 0.63358159 1683 1514304000 2017.12.26 16:00 262.99000000 262.78000000 262.45000000 263.00000000 263.14611996 0.54897803 2991 1514318400 2017.12.26 20:00 262.79000000 263.06000000 262.77000000 263.12000000 263.13791806 0.48859147 1265 1514332800 2017.12.27 00:00 263.05000000 262.85000000 262.51000000 263.05000000 263.11049729 0.48189077 2147 1514347200 2017.12.27 04:00 262.84000000 262.48000000 262.39000000 262.87000000 263.05044993 0.46726844 1266 1514361600 2017.12.27 08:00 262.48000000 261.65000000 261.58000000 262.55000000 262.91707375 0.50644720 5105 1514376000 2017.12.27 12:00 261.65000000 260.97000000 260.95000000 261.80000000 262.73163815 0.60650134 5488 1514390400 2017.12.27 16:00 260.96000000 261.15000000 260.56000000 261.32000000 262.58100595 0.66784687 5911 1514404800 2017.12.27 20:00 261.14000000 260.64000000 260.64000000 261.25000000 262.39614824 0.76502057 2965 1514419200 2017.12.28 00:00 260.65000000 260.57000000 260.35800000 260.82400000 262.22222936 0.85118576 7088 1514433600 2017.12.28 04:00 260.57000000 260.10000000 259.96000000 260.63000000 262.02011228 0.97543205 1616 1514448000 2017.12.28 08:00 260.10000000 260.14000000 259.64000000 260.18000000 261.84105396 1.02793861 4039 1514462400 2017.12.28 12:00 260.14000000 259.62000000 259.61000000 260.42000000 261.62952501 1.11036385 4769 1514476800 2017.12.28 16:00 259.62000000 259.29000000 259.17000000 259.73000000 261.40671311 1.19777336 5735 1514491200 2017.12.28 20:00 259.28000000 259.47000000 259.14000000 259.57000000 261.22226424 1.25908412 2359 1514505600 2017.12.29 00:00 259.42000000 259.49000000 259.28000000 259.60000000 261.05728669 1.30797882 1435 1514520000 2017.12.29 04:00 259.48000000 259.78000000 259.45000000 259.89000000 260.93564034 1.33084284 1499 1514534400 2017.12.29 08:00 259.77000000 258.81000000 258.73000000 259.79000000 260.73319841 1.40847334 4363 1514548800 2017.12.29 12:00 258.80000000 258.74000000 258.50000000 259.23000000 260.54336999 1.47144111 5055 1514563200 2017.12.29 16:00 258.75000000 258.34000000 258.08000000 258.78000000 260.33352523 1.52826567 5687 1514577600 2017.12.29 20:00 258.33000000 258.80000000 258.27000000 258.98000000 260.18747520 1.46597616 2569 1514851200 2018.01.02 00:00 257.84000000 258.40600000 257.84000000 258.51900000 260.01781090 1.41802172 2073 1514865600 2018.01.02 04:00 258.39900000 258.11300000 258.11300000 258.55200000 259.83640034 1.32105313 1236 1514880000 2018.01.02 08:00 258.10000000 256.42000000 256.42000000 258.22200000 259.51102888 1.36329248 4809 1514894400 2018.01.02 12:00 256.41000000 255.90000000 255.62100000 256.59000000 259.16712136 1.43410210 6161 1514908800 2018.01.02 16:00 255.89000000 256.52000000 255.85000000 256.75000000 258.91501457 1.45260539 7726 1514923200 2018.01.02 20:00 256.51000000 256.24000000 256.10000000 256.53000000 258.66025128 1.50888449 2123 1514937600 2018.01.03 00:00 256.16000000 256.47000000 255.98300000 256.64000000 258.45165592 1.49066581 1527 1514952000 2018.01.03 04:00 256.48000000 256.27000000 256.24000000 256.71000000 258.24387916 1.49389129 1330 1514966400 2018.01.03 08:00 256.27000000 257.05000000 256.04000000 257.28000000 258.13017638 1.42654623 5460 1514980800 2018.01.03 12:00 257.04000000 256.88000000 256.77000000 257.40000000 258.01111197 1.38248560 6203 1514995200 2018.01.03 16:00 256.88000000 256.52000000 256.38000000 257.82000000 257.86910130 1.33119071 6506 1515009600 2018.01.03 20:00 256.52000000 256.69000000 256.40000000 257.26000000 257.75680594 1.29041339 3698 1515024000 2018.01.04 00:00 256.53100000 256.85700000 256.53100000 256.97300000 257.67111014 1.25163027 1447 1515038400 2018.01.04 04:00 256.85700000 256.59800000 256.52000000 256.86100000 257.56890917 1.19437127 1190 1515052800 2018.01.04 08:00 256.59800000 256.17000000 256.13100000 256.83000000 257.43567973 1.13148656 4986 1515067200 2018.01.04 12:00 256.18000000 255.49000000 255.26000000 256.20000000 257.25037690 1.04470958 7736 1515081600 2018.01.04 16:00 255.48000000 255.21000000 254.98000000 255.55000000 257.05605529 1.03605140 8609 1515096000 2018.01.04 20:00 255.22000000 255.20100000 255.07000000 255.36000000 256.87938335 1.00580579 2519 1515110400 2018.01.05 00:00 255.04000000 255.17000000 254.98700000 255.31300000 256.71658494 0.98484768 1432 1515124800 2018.01.05 04:00 255.17000000 255.19000000 255.10000000 255.25000000 256.57119590 0.88840696 1127 1515139200 2018.01.05 08:00 255.19000000 255.91900000 255.13000000 256.07000000 256.50908200 0.77808000 4545 1515153600 2018.01.05 12:00 255.95900000 256.13000000 255.42900000 256.37000000 256.47297896 0.67746766 7886 1515168000 2018.01.05 16:00 256.12400000 256.05000000 256.01000000 256.62000000 256.43269525 0.66442108 9639 1515182400 2018.01.05 20:00 256.05000000 256.37000000 255.99000000 256.39000000 256.42672427 0.65124529 2033 1515369600 2018.01.08 00:00 255.91000000 255.91000000 255.75000000 256.38000000 256.37751243 0.63968326 1655 1515384000 2018.01.08 04:00 255.91000000 256.45000000 255.87000000 256.62000000 256.38441601 0.64185704 1385 1515398400 2018.01.08 08:00 256.45000000 257.64000000 256.38000000 257.83000000 256.50399544 0.74273338 4525 1515412800 2018.01.08 12:00 257.64000000 258.09000000 257.11000000 258.10000000 256.65504349 0.87486910 5873 1515427200 2018.01.08 16:00 258.08000000 258.00000000 257.71000000 258.50000000 256.78313459 0.97393638 6823 1515441600 2018.01.08 20:00 258.01000000 258.15000000 258.01000000 258.42000000 256.91331225 1.07737403 1802 1515456000 2018.01.09 00:00 258.11000000 258.13000000 258.00000000 258.31000000 257.02918727 1.15888195 1406 1515470400 2018.01.09 04:00 258.12000000 258.15000000 257.95000000 258.16000000 257.13593134 1.23089213 1537 1515484800 2018.01.09 08:00 258.15000000 259.05000000 257.98000000 259.18000000 257.31822359 1.37968915 6900 1515499200 2018.01.09 12:00 259.06000000 259.65000000 258.87000000 259.74000000 257.54029754 1.55765368 6644 1515513600 2018.01.09 16:00 259.65000000 259.48000000 259.34000000 259.89000000 257.72503111 1.66276877 9447 1515528000 2018.01.09 20:00 259.47000000 259.22000000 259.15000000 259.57000000 257.86740910 1.67586257 1659 1515542400 2018.01.10 00:00 259.19000000 258.93900000 258.93900000 259.29400000 257.96946537 1.62172672 1392 1515556800 2018.01.10 04:00 258.93900000 259.42000000 258.84400000 259.45000000 258.10761153 1.57653656 1752 1515571200 2018.01.10 08:00 259.43000000 259.38000000 258.89000000 259.69000000 258.22879138 1.49413511 7669 1515585600 2018.01.10 12:00 259.38000000 258.17000000 257.85000000 259.78000000 258.22319220 1.32944205 14707 1515600000 2018.01.10 16:00 258.16000000 258.64000000 257.95000000 258.78000000 258.26288818 1.23526837 10951 1515614400 2018.01.10 20:00 258.64000000 258.79000000 258.46000000 259.01300000 258.31308931 1.15011539 4477 1515628800 2018.01.11 00:00 258.76000000 258.57000000 258.50000000 258.83000000 258.33755699 1.03476528 1894 1515643200 2018.01.11 04:00 258.57000000 258.80000000 258.34000000 258.96000000 258.38159918 0.93890205 2644 1515657600 2018.01.11 08:00 258.80000000 258.64000000 258.51500000 259.19000000 258.40620879 0.75555878 6172 1515672000 2018.01.11 12:00 258.63000000 257.07000000 256.87900000 259.01000000 258.27895081 0.73079028 14635 1515686400 2018.01.11 16:00 257.06200000 256.60000000 256.27300000 257.06200000 258.11905073 0.87513401 10130 1515700800 2018.01.11 20:00 256.60000000 256.52400000 256.05000000 256.69000000 257.96714114 1.01109751 7638 1515715200 2018.01.12 00:00 256.44000000 256.21200000 255.86200000 256.59600000 257.79998484 1.15844923 2683 1515729600 2018.01.12 04:00 256.21400000 256.31000000 255.97100000 256.40000000 257.65808152 1.26700729 1865 1515744000 2018.01.12 08:00 256.31000000 254.48000000 254.31000000 256.36000000 257.35540709 1.56881621 11272 1515758400 2018.01.12 12:00 254.47000000 254.78000000 254.18100000 254.94000000 257.11013022 1.76248316 10006 1515772800 2018.01.12 16:00 254.78000000 254.40000000 253.88000000 254.95000000 256.85202258 1.91271733 12453 1515787200 2018.01.12 20:00 254.40000000 253.04000000 252.55500000 254.43000000 256.48897281 2.12223882 5948 1515974400 2018.01.15 00:00 252.79000000 253.04200000 252.65500000 253.27300000 256.16068969 2.26443684 1857 1515988800 2018.01.15 04:00 253.04300000 252.49000000 252.15000000 253.16000000 255.81110019 2.41724501 3600 1516003200 2018.01.15 08:00 252.50000000 252.18000000 252.02000000 253.21000000 255.46528113 2.55422191 9147 1516017600 2018.01.15 12:00 252.19000000 251.40000000 251.13000000 252.35000000 255.07811150 2.66714784 8475 1516032000 2018.01.15 16:00 251.40000000 251.65000000 251.07000000 251.92000000 254.75162469 2.68633846 6995 1516046400 2018.01.15 20:00 251.64000000 251.74000000 251.41000000 251.76000000 254.46480329 2.73204468 3170 1516060800 2018.01.16 00:00 251.75000000 251.78000000 251.41700000 252.15000000 254.20910774 2.69323834 2091 1516075200 2018.01.16 04:00 251.78000000 251.81000000 251.48000000 251.97000000 253.98062129 2.59073544 3079 1516089600 2018.01.16 08:00 251.81000000 252.62000000 251.37000000 252.79000000 253.85103831 2.41770980 13210 1516104000 2018.01.16 12:00 252.61000000 252.46000000 252.15000000 253.22000000 253.71855847 2.18271648 8504 1516118400 2018.01.16 16:00 252.46000000 251.96000000 251.90000000 253.00000000 253.55107671 1.92493212 9686 1516132800 2018.01.16 20:00 251.95000000 251.72000000 251.29200000 251.98000000 253.37668845 1.79376644 4924 1516147200 2018.01.17 00:00 251.61000000 251.17900000 250.45800000 251.74000000 253.16738479 1.69201644 2378 1516161600 2018.01.17 04:00 251.17700000 252.35000000 251.04700000 252.46000000 253.08953862 1.51470196 2895 1516176000 2018.01.17 08:00 252.34000000 252.54000000 252.28000000 253.12000000 253.03720161 1.33549124 11294 1516190400 2018.01.17 12:00 252.54000000 252.55000000 252.23000000 253.08000000 252.99080145 1.10133492 10157 1516204800 2018.01.17 16:00 252.55000000 251.74000000 251.72000000 252.69000000 252.87167751 1.02319762 9781 1516219200 2018.01.17 20:00 251.74000000 253.10000000 251.05000000 253.29500000 252.89342251 0.94516228 7391 1516233600 2018.01.18 00:00 253.06000000 252.97400000 252.78700000 253.55000000 252.90109655 0.88916803 2462 1516248000 2018.01.18 04:00 252.98800000 252.75000000 252.71600000 253.39500000 252.88670640 0.87799559 1912 1516262400 2018.01.18 08:00 252.76000000 252.39000000 252.23000000 253.18000000 252.83940103 0.84637791 8326 1516276800 2018.01.18 12:00 252.39000000 251.83000000 251.69000000 252.44000000 252.74326760 0.79701055 8378 1516291200 2018.01.18 16:00 251.84000000 251.63000000 251.17000000 252.03300000 252.63724212 0.74699441 11210 1516305600 2018.01.18 20:00 251.63000000 251.85000000 251.47000000 252.06000000 252.56226668 0.66496776 4671 1516320000 2018.01.19 00:00 251.74000000 251.80000000 251.56000000 252.00000000 252.48966985 0.61105398 2436 1516334400 2018.01.19 04:00 251.79000000 251.49000000 251.30000000 251.85000000 252.39446320 0.57887736 2220 1516348800 2018.01.19 08:00 251.49000000 251.80000000 251.22000000 252.01000000 252.33784765 0.55391988 8889 1516363200 2018.01.19 12:00 251.79000000 252.57000000 251.60000000 252.69000000 252.35995740 0.55110457 10441 1516377600 2018.01.19 16:00 252.58000000 252.69000000 252.22000000 252.96000000 252.39139003 0.56462036 9094 1516392000 2018.01.19 20:00 252.70000000 252.87000000 252.60000000 253.02000000 252.43697193 0.59205476 3558 1516579200 2018.01.22 00:00 251.87000000 252.82000000 251.55000000 252.87000000 252.47345080 0.60229835 3096 1516593600 2018.01.22 04:00 252.81000000 252.76000000 252.65000000 253.07000000 252.50074120 0.59123716 2267 1516608000 2018.01.22 08:00 252.76000000 252.62000000 252.40000000 253.08000000 252.51209918 0.51607646 6557 1516622400 2018.01.22 12:00 252.62000000 252.70000000 252.16000000 253.04000000 252.52999449 0.52159379 5464 1516636800 2018.01.22 16:00 252.69000000 252.78000000 252.35000000 253.36000000 252.55380454 0.53161870 8156 1516651200 2018.01.22 20:00 252.78000000 252.41000000 252.39000000 252.87000000 252.54010887 0.52824515 2680 1516665600 2018.01.23 00:00 252.39000000 252.31000000 252.13000000 252.54200000 252.51819374 0.49430413 2477 1516680000 2018.01.23 04:00 252.31000000 252.49600000 252.11100000 252.62000000 252.51608005 0.47628128 2659 1516694400 2018.01.23 08:00 252.49600000 253.18200000 252.22000000 253.61000000 252.57950100 0.50879862 7560 1516708800 2018.01.23 12:00 253.18200000 252.81000000 252.66000000 253.44000000 252.60145328 0.51852033 8468 1516723200 2018.01.23 16:00 252.81000000 252.10000000 251.35000000 252.94000000 252.55369583 0.50984071 10637 1516737600 2018.01.23 20:00 252.10000000 251.38000000 251.36000000 252.17000000 252.44191527 0.51994749 2597 1516752000 2018.01.24 00:00 251.37000000 251.20000000 251.07000000 251.56000000 252.32363763 0.54997060 1533 1516766400 2018.01.24 04:00 251.21000000 250.93000000 250.83000000 251.31700000 252.19091024 0.62925452 2897 1516780800 2018.01.24 08:00 250.93000000 250.49000000 250.14800000 251.38000000 252.02891878 0.75416901 11698 1516795200 2018.01.24 12:00 250.48000000 249.87200000 249.86000000 250.65000000 251.82349795 0.93514344 11249 1516809600 2018.01.24 16:00 249.87200000 249.39000000 248.92000000 249.92000000 251.59173624 1.14668850 11131 1516824000 2018.01.24 20:00 249.38000000 249.24000000 248.99000000 249.40000000 251.36776136 1.30788054 4056 1516838400 2018.01.25 00:00 249.21000000 249.20000000 249.16000000 249.71000000 251.16130790 1.42436580 1807 1516852800 2018.01.25 04:00 249.20000000 248.67000000 248.66000000 249.38200000 250.92404048 1.54757848 4240 1516867200 2018.01.25 08:00 248.67000000 248.78000000 248.35000000 249.69000000 250.71984615 1.62063544 15964 1516881600 2018.01.25 12:00 248.77000000 247.10900000 247.07900000 249.51000000 250.37595604 1.83570702 16758 1516896000 2018.01.25 16:00 247.11900000 247.52000000 246.37900000 248.03800000 250.10396022 1.94720141 18890 1516910400 2018.01.25 20:00 247.53000000 249.23000000 247.23000000 249.97000000 250.02072592 1.89071841 14169 1516924800 2018.01.26 00:00 249.07000000 248.56300000 248.51100000 249.77000000 249.88189488 1.84646892 3146 1516939200 2018.01.26 04:00 248.56300000 248.54200000 248.52200000 248.91700000 249.75428584 1.80680259 2366 1516953600 2018.01.26 08:00 248.54200000 248.70000000 247.46000000 248.74000000 249.65387767 1.74555684 11867 1516968000 2018.01.26 12:00 248.69000000 248.83000000 248.33300000 249.22000000 249.57541313 1.64440147 12180 1516982400 2018.01.26 16:00 248.82000000 248.78000000 248.61300000 249.59800000 249.49965950 1.44559694 14567 1516996800 2018.01.26 20:00 248.78000000 248.67000000 248.48000000 249.21000000 249.42064431 1.24915607 4680 1517184000 2018.01.29 00:00 248.38000000 249.32000000 248.36000000 249.35000000 249.41105913 1.09462816 2028 1517198400 2018.01.29 04:00 249.32000000 248.99100000 248.83000000 249.56000000 249.37105350 0.99499603 2112 1517212800 2018.01.29 08:00 249.00000000 249.22000000 248.72000000 249.81000000 249.35666745 0.90194472 9740 1517227200 2018.01.29 12:00 249.23000000 250.63000000 248.87000000 250.64000000 249.47793722 0.93545965 9409 1517241600 2018.01.29 16:00 250.62000000 250.57000000 250.41000000 251.21000000 249.58194320 0.99776473 12456 1517256000 2018.01.29 20:00 250.57000000 250.34000000 250.21000000 250.62000000 249.65413908 1.05222174 3144 1517270400 2018.01.30 00:00 250.31000000 250.27000000 250.21000000 250.60000000 249.71279251 1.09358575 1780 1517284800 2018.01.30 04:00 250.27000000 250.74000000 250.26000000 250.82000000 249.81062179 1.16635162 3127 1517299200 2018.01.30 08:00 250.75000000 250.10000000 249.77000000 251.55000000 249.83818162 1.17537579 9483 1517313600 2018.01.30 12:00 250.09000000 249.47000000 249.15000000 250.21000000 249.80311670 1.13041702 11580 1517328000 2018.01.30 16:00 249.47000000 250.45000000 248.99000000 251.02000000 249.86472464 1.14539836 13238 1517342400 2018.01.30 20:00 250.44000000 250.55000000 250.42000000 251.14000000 249.92998896 1.00545395 3980 1517356800 2018.01.31 00:00 250.54000000 250.51100000 250.10600000 250.67000000 249.98532334 0.87997495 1899 1517371200 2018.01.31 04:00 250.51100000 250.03000000 250.02000000 250.81100000 249.98957826 0.86526518 4204 1517385600 2018.01.31 08:00 250.02000000 249.40900000 249.31000000 250.13000000 249.93428509 0.79717950 11233 1517400000 2018.01.31 12:00 249.37900000 249.32000000 249.02000000 249.65000000 249.87578175 0.73397578 10112 1517414400 2018.01.31 16:00 249.31000000 249.62000000 248.60300000 249.77000000 249.85142159 0.68507939 13377 1517428800 2018.01.31 20:00 249.62000000 249.72000000 249.50000000 250.53000000 249.83890524 0.64636801 9474 1517443200 2018.02.01 00:00 249.71000000 249.31100000 249.08500000 249.86000000 249.78862855 0.61686453 2387 1517457600 2018.02.01 04:00 249.32500000 249.36000000 249.15100000 249.42400000 249.74780679 0.58105341 1770 1517472000 2018.02.01 08:00 249.36000000 249.12000000 248.70000000 250.25000000 249.68801566 0.60691958 11383 1517486400 2018.02.01 12:00 249.12000000 249.03000000 248.77000000 249.60000000 249.62534751 0.62830773 9892 1517500800 2018.02.01 16:00 249.03000000 247.53000000 247.25000000 249.38000000 249.42579060 0.84689133 13442 1517515200 2018.02.01 20:00 247.53000000 247.04000000 246.57000000 247.54000000 249.19857245 1.03502189 5334 1517529600 2018.02.02 00:00 246.85000000 247.22600000 246.76000000 247.36000000 249.01070841 1.14206158 2664 1517544000 2018.02.02 04:00 247.23000000 247.29000000 247.14300000 247.42800000 248.84683141 1.21953165 1974 1517558400 2018.02.02 08:00 247.28600000 247.68000000 246.83600000 247.89000000 248.73570461 1.24073583 8154 1517572800 2018.02.02 12:00 247.69000000 248.91000000 247.46900000 249.08000000 248.75230417 1.15273664 11047 1517587200 2018.02.02 16:00 248.91000000 248.35000000 248.16000000 249.70300000 248.71398949 1.12527734 14583 1517601600 2018.02.02 20:00 248.34000000 248.62000000 247.85000000 249.01000000 248.70503811 1.11466923 6737 1517788800 2018.02.05 00:00 248.40000000 248.52300000 248.27000000 249.10000000 248.68770115 1.04761004 2924 1517803200 2018.02.05 04:00 248.51100000 248.40200000 248.28200000 248.73000000 248.66049151 0.96555490 2814 1517817600 2018.02.05 08:00 248.40200000 248.68000000 248.32400000 249.09000000 248.66234947 0.87241440 8971 1517832000 2018.02.05 12:00 248.67000000 248.81000000 248.40000000 248.93000000 248.67641142 0.81895889 8262 1517846400 2018.02.05 16:00 248.82000000 249.10000000 248.82000000 249.90000000 248.71675319 0.81367535 13392 1517860800 2018.02.05 20:00 249.11000000 250.87000000 249.11000000 251.16000000 248.92182432 0.97014995 15673 1517875200 2018.02.06 00:00 250.82000000 250.74000000 250.35000000 250.94900000 249.09498390 1.08789259 2773 1517889600 2018.02.06 04:00 250.73000000 250.77000000 250.66000000 251.17000000 249.25450925 1.19749858 5326 1517904000 2018.02.06 08:00 250.76000000 250.03000000 249.28000000 250.87000000 249.32836551 1.23931667 14599 1517918400 2018.02.06 12:00 250.03000000 251.59000000 249.94000000 252.05000000 249.54375927 1.41980123 16511 1517932800 2018.02.06 16:00 251.59000000 250.10000000 249.88000000 252.05000000 249.59673458 1.44447260 19610 1517947200 2018.02.06 20:00 250.10000000 250.30000000 249.85000000 250.45000000 249.66371224 1.47507123 4904 1517961600 2018.02.07 00:00 250.26000000 250.04000000 249.95000000 250.38000000 249.69954917 1.41178183 2144 1517976000 2018.02.07 04:00 250.04000000 249.74000000 249.68000000 250.13000000 249.70340163 1.28169077 1906 1517990400 2018.02.07 08:00 249.75000000 250.95000000 249.65000000 250.97000000 249.82212528 1.21735109 10600 1518004800 2018.02.07 12:00 250.95000000 251.13000000 250.82800000 251.23000000 249.94668478 1.14066190 9128 1518019200 2018.02.07 16:00 251.12000000 253.01000000 250.92000000 253.26000000 250.23842909 1.26742470 14604 1518033600 2018.02.07 20:00 253.00000000 253.20000000 252.71000000 253.57000000 250.52048346 1.44477743 7273 1518048000 2018.02.08 00:00 253.15000000 253.01600000 252.86000000 253.41000000 250.75815170 1.51194446 2987 1518062400 2018.02.08 04:00 253.01600000 253.05000000 252.75000000 253.38500000 250.97642297 1.56063735 2838 1518076800 2018.02.08 08:00 253.06000000 254.33000000 252.51000000 254.55000000 251.29581126 1.68887835 11461 1518091200 2018.02.08 12:00 254.33000000 253.34000000 253.27000000 254.78000000 251.49049590 1.65565285 13155 1518105600 2018.02.08 16:00 253.33000000 254.12000000 252.96000000 254.43000000 251.74092486 1.67155219 19210 1518120000 2018.02.08 20:00 254.11000000 254.23000000 253.48000000 254.35000000 251.97797964 1.66075223 7882 1518134400 2018.02.09 00:00 254.21000000 254.05000000 253.73000000 254.27000000 252.17531491 1.61752342 2699 1518148800 2018.02.09 04:00 254.04000000 253.96000000 253.87000000 254.30000000 252.34528492 1.65834380 2475 1518163200 2018.02.09 08:00 253.96000000 254.49000000 253.33000000 254.87000000 252.54954350 1.70961530 10579 1518177600 2018.02.09 12:00 254.48000000 254.17000000 254.06000000 255.25000000 252.70387269 1.71833023 11205 1518192000 2018.02.09 16:00 254.18000000 255.30000000 254.18000000 255.52000000 252.95112291 1.72984175 17922 1518206400 2018.02.09 20:00 255.30000000 254.64000000 254.57000000 255.44000000 253.11196834 1.76013253 7443 1518393600 2018.02.12 00:00 254.76000000 254.36000000 254.18000000 254.95000000 253.23082850 1.65714919 2549 1518408000 2018.02.12 04:00 254.36000000 254.20000000 253.86000000 254.38000000 253.32313055 1.53804806 1774 1518422400 2018.02.12 08:00 254.19000000 254.43000000 253.77000000 254.59000000 253.42854669 1.36554718 8577 1518436800 2018.02.12 12:00 254.43000000 254.92000000 254.09000000 255.01000000 253.57058986 1.10725107 6650 1518451200 2018.02.12 16:00 254.92000000 254.01000000 253.86400000 255.06000000 253.61243845 0.93093994 9719 1518465600 2018.02.12 20:00 254.00000000 253.63000000 253.51000000 254.01000000 253.61411097 0.74643799 3113 1518480000 2018.02.13 00:00 253.60000000 253.62400000 253.35600000 253.81700000 253.61505279 0.73355321 1566 1518494400 2018.02.13 04:00 253.62500000 253.19000000 253.15100000 253.81700000 253.57457157 0.75869385 1754 1518508800 2018.02.13 08:00 253.18700000 253.26000000 252.55000000 253.32000000 253.54461237 0.77153045 8900 1518523200 2018.02.13 12:00 253.26000000 252.79000000 252.36000000 253.32000000 253.47274453 0.83043519 8969 1518537600 2018.02.13 16:00 252.79000000 252.52000000 252.14000000 252.86000000 253.38200695 0.89175722 10111 1518552000 2018.02.13 20:00 252.52000000 252.51000000 252.17000000 252.61000000 253.29895867 0.96408068 3169 1518566400 2018.02.14 00:00 252.46000000 252.52000000 252.36000000 252.72000000 253.22477213 1.00592953 3375 1518580800 2018.02.14 04:00 252.53000000 252.05000000 251.80000000 252.53000000 253.11288907 1.07527381 2316 1518595200 2018.02.14 08:00 252.05000000 252.75000000 251.85000000 252.82000000 253.07832821 1.07625722 6520 1518609600 2018.02.14 12:00 252.75000000 254.24000000 252.60000000 254.84900000 253.18896362 1.03247273 12226 1518624000 2018.02.14 16:00 254.24000000 251.45000000 251.35000000 254.31000000 253.02334803 1.12798895 20857 1518638400 2018.02.14 20:00 251.44000000 250.45000000 250.27300000 251.47000000 252.77826727 1.32441613 6193 1518652800 2018.02.15 00:00 250.31000000 250.20900000 249.97000000 250.68800000 252.53357515 1.40622163 3300 1518667200 2018.02.15 04:00 250.20900000 250.13000000 250.04800000 250.39000000 252.30466323 1.49909864 1877 1518681600 2018.02.15 08:00 250.12000000 249.50000000 249.13000000 250.25000000 252.03755245 1.63362690 10177 1518696000 2018.02.15 12:00 249.51000000 249.81000000 249.39000000 249.99000000 251.82540459 1.69754838 9462 1518710400 2018.02.15 16:00 249.80000000 249.59000000 249.15000000 249.93000000 251.61250892 1.72601220 12754 1518724800 2018.02.15 20:00 249.58000000 248.72000000 248.69000000 249.61000000 251.33703188 1.74811704 3234 1518739200 2018.02.16 00:00 248.73000000 248.71000000 248.67300000 249.03600000 251.08683837 1.79700890 2024 1518753600 2018.02.16 04:00 248.71400000 248.07000000 247.86200000 248.79600000 250.79952043 1.88908367 2543 1518768000 2018.02.16 08:00 248.08000000 248.34000000 247.96000000 248.47000000 250.56528039 1.90786635 8645 1518782400 2018.02.16 12:00 248.35000000 249.90000000 248.30000000 249.94000000 250.50192035 1.83330544 11349 1518796800 2018.02.16 16:00 249.89000000 250.47000000 249.84000000 250.66000000 250.49888032 1.72688876 11223 1518811200 2018.02.16 20:00 250.46000000 250.82000000 250.42000000 251.16000000 250.52946314 1.64841386 4395 1518998400 2018.02.19 00:00 251.11000000 250.41000000 250.39000000 251.11000000 250.51808570 1.58747201 1923 1519012800 2018.02.19 04:00 250.42000000 250.94000000 250.42000000 251.04000000 250.55826801 1.52883966 2013 1519027200 2018.02.19 08:00 250.95000000 250.81000000 250.67000000 251.34000000 250.58224249 1.46893699 7591 1519041600 2018.02.19 12:00 250.81000000 251.48000000 250.32000000 251.51000000 250.66774320 1.46256673 6618 1519056000 2018.02.19 16:00 251.48000000 250.55000000 250.51000000 251.57000000 250.65652957 1.38322528 5442 1519070400 2018.02.19 20:00 250.55000000 250.68000000 250.52000000 250.72000000 250.65876485 1.12870922 1152 1519084800 2018.02.20 00:00 250.66000000 250.93000000 250.53000000 251.10000000 250.68459677 1.13124763 1777 1519099200 2018.02.20 04:00 250.93000000 251.12000000 250.86000000 251.23000000 250.72606374 1.15758958 1889 1519113600 2018.02.20 08:00 251.12000000 252.61000000 250.95000000 252.63000000 250.90548624 1.31621836 10975 1519128000 2018.02.20 12:00 252.61000000 252.92000000 252.30000000 253.04000000 251.09734469 1.47211734 9731 1519142400 2018.02.20 16:00 252.92000000 252.72000000 252.16000000 253.06000000 251.25188329 1.54463388 11001 1519156800 2018.02.20 20:00 252.72000000 252.74000000 252.64000000 252.93000000 251.39360870 1.60935344 2853 1519171200 2018.02.21 00:00 252.73000000 252.80000000 252.49000000 252.96400000 251.52755072 1.64520709 1335 1519185600 2018.02.21 04:00 252.79700000 253.12000000 252.66200000 253.23000000 251.67921256 1.61872812 2325 1519200000 2018.02.21 08:00 253.14000000 253.02000000 252.63000000 253.44000000 251.80690660 1.54993543 8263 1519214400 2018.02.21 12:00 253.02000000 253.52000000 253.02000000 253.81000000 251.97005835 1.40684236 9443 1519228800 2018.02.21 16:00 253.53000000 253.31000000 253.02900000 253.97000000 252.09767184 1.21828586 12021 1519243200 2018.02.21 20:00 253.31000000 254.36000000 252.58000000 254.38000000 252.31313167 1.26553793 9878 1519257600 2018.02.22 00:00 254.28000000 254.45000000 253.97000000 254.72000000 252.51664294 1.32723250 2809 1519272000 2018.02.22 04:00 254.46000000 254.55000000 254.35000000 254.62000000 252.71029599 1.38766423 1698 1519286400 2018.02.22 08:00 254.55000000 254.07000000 253.96000000 255.02000000 252.83979161 1.34746166 8516 1519300800 2018.02.22 12:00 254.07000000 254.06000000 253.89000000 254.83000000 252.95600193 1.32579223 12529 1519315200 2018.02.22 16:00 254.07000000 253.71000000 253.36000000 254.40000000 253.02781127 1.25629438 12608 1519329600 2018.02.22 20:00 253.70000000 253.86000000 253.65000000 254.13000000 253.10706734 1.22920278 3220 1519344000 2018.02.23 00:00 253.83000000 253.85000000 253.50400000 254.02000000 253.17782283 1.10217216 2622 1519358400 2018.02.23 04:00 253.84000000 254.33000000 253.82000000 254.46000000 253.28755399 0.97666890 2734 1519372800 2018.02.23 08:00 254.33000000 254.27000000 253.99000000 254.72000000 253.38112028 0.83602974 7380 1519387200 2018.02.23 12:00 254.28000000 254.26000000 254.03000000 254.56000000 253.46482311 0.66922505 7576 1519401600 2018.02.23 16:00 254.26000000 254.41000000 253.99000000 254.77000000 253.55483996 0.64713733 9079 1519416000 2018.02.23 20:00 254.40000000 254.52000000 254.40000000 254.76000000 253.64675996 0.63971465 3547 1519603200 2018.02.26 00:00 254.59000000 254.52000000 254.37000000 254.87000000 253.72992568 0.60947376 2142 1519617600 2018.02.26 04:00 254.51000000 253.89000000 253.89000000 254.51000000 253.74517085 0.56342438 1911 1519632000 2018.02.26 08:00 253.90000000 253.73000000 253.60000000 254.31000000 253.74372601 0.52297433 7854 1519646400 2018.02.26 12:00 253.74000000 254.78000000 253.51000000 254.78000000 253.84241877 0.50238559 7793 1519660800 2018.02.26 16:00 254.78000000 254.79000000 254.63000000 255.50000000 253.93266460 0.46252646 10575 1519675200 2018.02.26 20:00 254.80000000 254.61000000 254.55000000 254.93000000 253.99717273 0.44260276 2083 1519689600 2018.02.27 00:00 254.63000000 254.10000000 254.09000000 254.75000000 254.00696581 0.40968528 1903 1519704000 2018.02.27 04:00 254.11000000 254.34000000 253.97000000 254.42000000 254.03868335 0.39042015 1689 1519718400 2018.02.27 08:00 254.33000000 254.24000000 253.97000000 254.60000000 254.05785636 0.37211638 7020 1519732800 2018.02.27 12:00 254.26000000 255.45000000 254.14000000 255.48000000 254.19044147 0.42357684 10274 1519747200 2018.02.27 16:00 255.45000000 256.42000000 255.25000000 256.93000000 254.40278038 0.61673236 16203 1519761600 2018.02.27 20:00 256.42000000 256.77000000 256.27000000 256.89000000 254.62822987 0.80155995 3416 1519776000 2018.02.28 00:00 256.76000000 256.87000000 256.36800000 257.03000000 254.84173178 0.93077450 1987 1519790400 2018.02.28 04:00 256.87000000 256.87000000 256.78000000 257.10200000 255.03490019 1.02838625 1314 1519804800 2018.02.28 08:00 256.86000000 257.14000000 256.50000000 257.64000000 255.23538588 1.12112647 8499 1519819200 2018.02.28 12:00 257.14000000 256.98000000 256.82000000 257.40000000 255.40153961 1.19363660 9800 1519833600 2018.02.28 16:00 256.97000000 256.98000000 256.67000000 257.57000000 255.55186917 1.24234245 10842 1519848000 2018.02.28 20:00 256.98000000 257.35000000 256.97000000 257.39000000 255.72311972 1.29998433 2752 1519862400 2018.03.01 00:00 257.32000000 257.40000000 257.00100000 257.57000000 255.88282261 1.34653785 3117 1519876800 2018.03.01 04:00 257.40000000 257.39000000 257.26000000 257.51000000 256.02636331 1.37770406 2114 1519891200 2018.03.01 08:00 257.38000000 257.54000000 257.01000000 257.69000000 256.17051919 1.40056036 7330 1519905600 2018.03.01 12:00 257.54000000 257.49000000 257.12000000 257.95000000 256.29618403 1.35338397 8260 1519920000 2018.03.01 16:00 257.48000000 256.67000000 256.43600000 258.08000000 256.33178555 1.23160273 15221 1519934400 2018.03.01 20:00 256.66000000 255.48000000 255.46500000 257.37000000 256.25066311 1.19375810 8415 1519948800 2018.03.02 00:00 255.34000000 255.44000000 255.20600000 255.67900000 256.17345710 1.16670073 1826 1519963200 2018.03.02 04:00 255.42900000 255.27100000 255.09100000 255.52200000 256.08750881 1.14475899 1835 1519977600 2018.03.02 08:00 255.28100000 255.57000000 255.27100000 256.03100000 256.03822225 1.07606502 7702 1519992000 2018.03.02 12:00 255.56000000 254.95000000 254.44000000 255.58000000 255.93458204 1.07771460 11040 1520006400 2018.03.02 16:00 254.96000000 254.79000000 254.33000000 255.19000000 255.82557423 1.09804024 10559 1520020800 2018.03.02 20:00 254.78000000 254.57000000 254.32300000 254.78000000 255.70599573 1.19517127 3380 1520208000 2018.03.05 00:00 254.09000000 254.50000000 253.45000000 254.97000000 255.59113899 1.27497043 4650 1520222400 2018.03.05 04:00 254.50000000 254.75000000 254.43500000 254.88000000 255.51103052 1.30208099 1870 1520236800 2018.03.05 08:00 254.75000000 254.49000000 254.29000000 255.55000000 255.41378952 1.33248433 9772 1520251200 2018.03.05 12:00 254.50000000 255.14000000 254.36000000 255.38000000 255.38771432 1.30545084 8379 1520265600 2018.03.05 16:00 255.14000000 254.76000000 254.37000000 255.27000000 255.32793201 1.27760703 10259 1520280000 2018.03.05 20:00 254.76000000 254.66000000 254.58000000 255.00000000 255.26431944 1.25581812 2246 1520294400 2018.03.06 00:00 254.65000000 254.27000000 254.13000000 254.75000000 255.16962235 1.24757090 2047 1520308800 2018.03.06 04:00 254.26000000 254.42000000 254.19000000 254.53000000 255.09822974 1.18147869 1682 1520323200 2018.03.06 08:00 254.43000000 254.21000000 254.17000000 254.79000000 255.01363643 1.10217007 5714 1520337600 2018.03.06 12:00 254.21000000 252.19000000 252.09000000 254.35000000 254.74471868 1.19468563 10389 1520352000 2018.03.06 16:00 252.19000000 252.46000000 251.65000000 252.65000000 254.52712642 1.17079346 11022 1520366400 2018.03.06 20:00 252.46000000 252.16000000 252.04000000 252.49000000 254.30168581 1.12583923 3277 1520380800 2018.03.07 00:00 252.15000000 251.95000000 251.62000000 252.27000000 254.07771573 1.14616379 3057 1520395200 2018.03.07 04:00 251.95000000 251.95000000 251.79000000 252.02000000 253.87507614 1.22555150 1885 1520409600 2018.03.07 08:00 251.95000000 251.72000000 251.65000000 252.43000000 253.66983079 1.29619872 7643 1520424000 2018.03.07 12:00 251.72000000 251.35000000 250.92900000 251.78000000 253.44889453 1.37919144 9306 1520438400 2018.03.07 16:00 251.34000000 251.84000000 251.07200000 252.04000000 253.29566648 1.36495307 10064 1520452800 2018.03.07 20:00 251.84000000 251.42200000 251.34000000 251.91000000 253.11722205 1.40134329 2617 1520467200 2018.03.08 00:00 251.34000000 251.85000000 251.07200000 251.94000000 252.99653424 1.39523545 1213 1520481600 2018.03.08 04:00 251.86000000 251.77000000 251.65000000 251.93000000 252.87972145 1.39079725 1505 1520496000 2018.03.08 08:00 251.77000000 251.70000000 251.38000000 252.02000000 252.76736703 1.37904000 6558 1520510400 2018.03.08 12:00 251.71000000 251.61000000 250.76000000 252.17000000 252.65714160 1.33815860 13598 1520524800 2018.03.08 16:00 251.60000000 253.01000000 251.57000000 253.37000000 252.69074716 1.27502502 13576 1520539200 2018.03.08 20:00 253.01000000 253.17000000 252.99000000 253.42000000 252.73639029 1.15993271 5005 1520553600 2018.03.09 00:00 253.15000000 253.52000000 252.83100000 253.58000000 252.81101978 1.09683858 2385 1520568000 2018.03.09 04:00 253.51000000 253.18000000 253.13000000 253.54000000 252.84616076 1.03096618 1823 1520582400 2018.03.09 08:00 253.18000000 253.22000000 252.79100000 253.35000000 252.88176449 0.99952557 6777 1520596800 2018.03.09 12:00 253.22000000 253.47000000 253.17200000 254.10400000 252.93778692 0.97803430 11483 1520611200 2018.03.09 16:00 253.46000000 252.93000000 252.57300000 253.51000000 252.93704531 0.93526327 11304 1520625600 2018.03.09 20:00 252.93000000 253.27000000 252.87000000 253.31000000 252.96875528 0.94278418 2818 1520812800 2018.03.12 00:00 252.82000000 252.96900000 252.82000000 253.07400000 252.96877859 0.93590960 678 1520841600 2018.03.12 08:00 252.68000000 252.51000000 252.49000000 252.69000000 252.92508539 0.89874685 82 1520856000 2018.03.12 12:00 252.50000000 252.77000000 252.50000000 252.80000000 252.91031535 0.86483188 778