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 1518054300 2018.02.08 01:45 253.16600000 253.04800000 253.04800000 253.17400000 253.04800000 0.00000000 93 1518055200 2018.02.08 02:00 253.04800000 253.06600000 252.92400000 253.09400000 253.04971429 0.00000000 436 1518056100 2018.02.08 02:15 253.06600000 253.03500000 252.98400000 253.12000000 253.04831293 0.00000000 163 1518057000 2018.02.08 02:30 253.01800000 252.97100000 252.91700000 253.03800000 253.04094979 0.00000000 139 1518057900 2018.02.08 02:45 252.97300000 252.99900000 252.92200000 253.09200000 253.03695457 0.00000000 179 1518058800 2018.02.08 03:00 252.99900000 253.13300000 252.95600000 253.14000000 253.04610176 0.00000000 144 1518059700 2018.02.08 03:15 253.13300000 252.90700000 252.90700000 253.14500000 253.03285397 0.00000000 201 1518060600 2018.02.08 03:30 252.90700000 252.97000000 252.86000000 253.02200000 253.02686788 0.00000000 168 1518061500 2018.02.08 03:45 252.96800000 253.01600000 252.95600000 253.08700000 253.02583284 0.00000000 138 1518062400 2018.02.08 04:00 253.01600000 253.01100000 253.00800000 253.06500000 253.02442019 0.00000000 125 1518063300 2018.02.08 04:15 253.00600000 252.89000000 252.88700000 253.01300000 253.01161827 0.00000000 127 1518064200 2018.02.08 04:30 252.89000000 252.88900000 252.85500000 252.95200000 252.99994034 0.00000000 158 1518065100 2018.02.08 04:45 252.88900000 253.00000000 252.86200000 253.00000000 252.99994602 0.00000000 111 1518066000 2018.02.08 05:00 253.00000000 252.96000000 252.90000000 253.00000000 252.99614164 0.00000000 121 1518066900 2018.02.08 05:15 252.96000000 252.89000000 252.80000000 253.01000000 252.98603291 0.00000000 204 1518067800 2018.02.08 05:30 252.88000000 252.80000000 252.75000000 252.89000000 252.96831549 0.00000000 163 1518068700 2018.02.08 05:45 252.81000000 252.94200000 252.78000000 252.96000000 252.96580925 0.00000000 142 1518069600 2018.02.08 06:00 252.95800000 253.11600000 252.91400000 253.11600000 252.98011313 0.00000000 120 1518070500 2018.02.08 06:15 253.10300000 253.31000000 253.03400000 253.33200000 253.01153093 0.00000000 176 1518071400 2018.02.08 06:30 253.31000000 253.31900000 253.22100000 253.38500000 253.04081370 0.13043322 160 1518072300 2018.02.08 06:45 253.32500000 253.30000000 253.18500000 253.33600000 253.06549811 0.14730886 141 1518073200 2018.02.08 07:00 253.30000000 253.20000000 253.12300000 253.31600000 253.07830781 0.15363482 176 1518074100 2018.02.08 07:15 253.19000000 253.08000000 253.07000000 253.19000000 253.07846897 0.15337523 292 1518075000 2018.02.08 07:30 253.08000000 253.13000000 253.08000000 253.22000000 253.08337669 0.15313557 301 1518075900 2018.02.08 07:45 253.13000000 253.05000000 253.03000000 253.14000000 253.08019796 0.15139514 321 1518076800 2018.02.08 08:00 253.06000000 253.00000000 252.87000000 253.07000000 253.07256006 0.15010555 459 1518077700 2018.02.08 08:15 253.00000000 253.04000000 252.96000000 253.06000000 253.06945910 0.14510996 257 1518078600 2018.02.08 08:30 253.04000000 253.11000000 253.02000000 253.18000000 253.07332014 0.14418454 394 1518079500 2018.02.08 08:45 253.10000000 253.19000000 253.03000000 253.25000000 253.08443250 0.14729267 348 1518080400 2018.02.08 09:00 253.20000000 252.62000000 252.53000000 253.20000000 253.04020084 0.17434282 785 1518081300 2018.02.08 09:15 252.62000000 252.63000000 252.51000000 252.77000000 253.00113409 0.19574489 793 1518082200 2018.02.08 09:30 252.62000000 252.89000000 252.61900000 253.05000000 252.99054989 0.19749336 963 1518083100 2018.02.08 09:45 252.89000000 253.12000000 252.84000000 253.18000000 253.00287847 0.19722248 932 1518084000 2018.02.08 10:00 253.13000000 253.22800000 253.06000000 253.40000000 253.02431862 0.19963191 1079 1518084900 2018.02.08 10:15 253.21000000 253.66000000 253.14000000 253.66000000 253.08485970 0.23507714 854 1518085800 2018.02.08 10:30 253.66000000 253.58000000 253.45000000 253.70000000 253.13201592 0.24865528 770 1518086700 2018.02.08 10:45 253.59000000 253.89000000 253.50000000 253.96000000 253.20420488 0.29668760 966 1518087600 2018.02.08 11:00 253.90000000 254.21000000 253.86000000 254.21000000 253.29999489 0.37797025 990 1518088500 2018.02.08 11:15 254.20000000 254.22000000 254.19000000 254.48000000 253.38761443 0.44443603 641 1518089400 2018.02.08 11:30 254.22000000 254.54000000 254.16000000 254.55000000 253.49736543 0.53610966 709 1518090300 2018.02.08 11:45 254.53000000 254.33000000 254.28000000 254.53000000 253.57666396 0.58659720 521 1518091200 2018.02.08 12:00 254.33000000 254.47000000 254.24000000 254.48000000 253.66174359 0.63702326 585 1518092100 2018.02.08 12:15 254.47000000 254.22000000 254.19000000 254.53000000 253.71491086 0.65100309 565 1518093000 2018.02.08 12:30 254.22000000 254.12000000 253.98000000 254.25000000 253.75349078 0.65472247 816 1518093900 2018.02.08 12:45 254.13000000 254.04000000 254.02000000 254.25000000 253.78077737 0.64563710 603 1518094800 2018.02.08 13:00 254.04000000 254.29000000 254.04000000 254.32000000 253.82927477 0.64221375 490 1518095700 2018.02.08 13:15 254.28000000 254.17000000 254.15000000 254.38000000 253.86172479 0.62835105 323 1518096600 2018.02.08 13:30 254.17000000 254.18000000 254.14000000 254.36000000 253.89203671 0.61442236 602 1518097500 2018.02.08 13:45 254.18000000 254.20900000 254.10000000 254.25000000 253.92222369 0.60208029 529 1518098400 2018.02.08 14:00 254.20900000 254.07000000 253.80900000 254.22900000 253.93629763 0.52870840 1373 1518099300 2018.02.08 14:15 254.08000000 254.51000000 254.03000000 254.54000000 253.99093595 0.45495315 936 1518100200 2018.02.08 14:30 254.51000000 254.59000000 254.49000000 254.78000000 254.04798967 0.39641816 1089 1518101100 2018.02.08 14:45 254.59000000 254.12000000 254.12000000 254.61000000 254.05484779 0.33650902 1014 1518102000 2018.02.08 15:00 254.09800000 253.79000000 253.72000000 254.15000000 254.02962420 0.29753191 1102 1518102900 2018.02.08 15:15 253.79000000 253.33000000 253.33000000 253.79000000 253.96299332 0.35474324 1219 1518103800 2018.02.08 15:30 253.33000000 253.35000000 253.28000000 253.58000000 253.90461300 0.40061296 1025 1518104700 2018.02.08 15:45 253.35000000 253.34000000 253.27000000 253.49000000 253.85084034 0.44816991 884 1518105600 2018.02.08 16:00 253.33000000 253.34000000 253.26000000 253.43000000 253.80218888 0.47991070 675 1518106500 2018.02.08 16:15 253.34000000 252.99000000 252.96000000 253.34000000 253.72483755 0.53957938 904 1518107400 2018.02.08 16:30 253.00000000 253.27000000 253.00000000 253.35000000 253.68151969 0.53709860 1011 1518108300 2018.02.08 16:45 253.28000000 253.36000000 253.13000000 253.37000000 253.65089877 0.53497396 1089 1518109200 2018.02.08 17:00 253.36000000 253.79000000 253.32000000 253.87000000 253.66414651 0.49841129 1206 1518110100 2018.02.08 17:15 253.78000000 253.96000000 253.69000000 254.06000000 253.69232303 0.47767366 1077 1518111000 2018.02.08 17:30 253.96000000 253.81000000 253.71000000 254.04000000 253.70353036 0.46568310 1224 1518111900 2018.02.08 17:45 253.81000000 253.94000000 253.68000000 254.29000000 253.72605128 0.45742427 1834 1518112800 2018.02.08 18:00 253.93000000 253.95000000 253.70000000 254.00000000 253.74737973 0.43931313 1507 1518113700 2018.02.08 18:15 253.95000000 254.32000000 253.88000000 254.43000000 253.80191499 0.44328408 1540 1518114600 2018.02.08 18:30 254.31000000 254.08000000 253.98000000 254.39000000 253.82839928 0.44012228 1253 1518115500 2018.02.08 18:45 254.08000000 254.27000000 253.81000000 254.29000000 253.87045649 0.44678395 1060 1518116400 2018.02.08 19:00 254.26000000 254.34000000 254.16000000 254.39000000 253.91517492 0.46361341 1036 1518117300 2018.02.08 19:15 254.33000000 254.14000000 254.13000000 254.41000000 253.93658683 0.45276182 1073 1518118200 2018.02.08 19:30 254.14000000 254.00000000 253.92000000 254.27000000 253.94262618 0.43109299 1163 1518119100 2018.02.08 19:45 254.00000000 254.12000000 254.00000000 254.36000000 253.95951893 0.43795748 1558 1518120000 2018.02.08 20:00 254.11000000 254.07000000 253.93000000 254.23000000 253.97004093 0.44123674 1429 1518120900 2018.02.08 20:15 254.06000000 253.88000000 253.74000000 254.13000000 253.96146561 0.41478216 985 1518121800 2018.02.08 20:30 253.87000000 253.69000000 253.69000000 253.96000000 253.93561174 0.38866460 764 1518122700 2018.02.08 20:45 253.71000000 253.59000000 253.50000000 253.76000000 253.90269633 0.36666902 699 1518123600 2018.02.08 21:00 253.60000000 253.63000000 253.50000000 253.68000000 253.87672526 0.34754818 465 1518124500 2018.02.08 21:15 253.63000000 253.61000000 253.48000000 253.68000000 253.85132285 0.29394434 360 1518125400 2018.02.08 21:30 253.60000000 253.64000000 253.53000000 253.68000000 253.83119686 0.27292147 316 1518126300 2018.02.08 21:45 253.65000000 253.64000000 253.52000000 253.73000000 253.81298764 0.26249901 381 1518127200 2018.02.08 22:00 253.63000000 253.75000000 253.61300000 253.81000000 253.80698882 0.26535931 548 1518128100 2018.02.08 22:15 253.73600000 253.84000000 253.73600000 253.87000000 253.81013274 0.26196757 389 1518129000 2018.02.08 22:30 253.85000000 253.92000000 253.80000000 253.98000000 253.82059629 0.25888203 543 1518129900 2018.02.08 22:45 253.93000000 254.24000000 253.92000000 254.26000000 253.86053950 0.25976583 439 1518130800 2018.02.08 23:00 254.23000000 254.34000000 254.20000000 254.35000000 253.90620240 0.26830021 225 1518131700 2018.02.08 23:15 254.33000000 254.22000000 254.20000000 254.33000000 253.93608789 0.25805515 123 1518132600 2018.02.08 23:30 254.22000000 254.17000000 254.12000000 254.26000000 253.95836523 0.26066516 136 1518133500 2018.02.08 23:45 254.17000000 254.23000000 254.16000000 254.23000000 253.98423521 0.26024342 80 1518134400 2018.02.09 00:00 254.21000000 254.22000000 254.11000000 254.25000000 254.00668900 0.25759227 47 1518135300 2018.02.09 00:15 254.22000000 254.22000000 254.11000000 254.24000000 254.02700433 0.26535949 55 1518136200 2018.02.09 00:30 254.20000000 254.22000000 254.13000000 254.27000000 254.04538487 0.27380474 170 1518137100 2018.02.09 00:45 254.20000000 254.18000000 254.08000000 254.21000000 254.05820536 0.27896638 104 1518138000 2018.02.09 01:00 254.18000000 254.06000000 254.06000000 254.22000000 254.05837628 0.27901166 103 1518138900 2018.02.09 01:15 254.07000000 253.79000000 253.75000000 254.07000000 254.03281663 0.27474035 312 1518139800 2018.02.09 01:30 253.81000000 253.86000000 253.73000000 253.89400000 254.01635791 0.26315989 155 1518140700 2018.02.09 01:45 253.87700000 253.85600000 253.81400000 253.91600000 254.00108572 0.24622652 134 1518141600 2018.02.09 02:00 253.85600000 253.98400000 253.81000000 254.03500000 253.99945851 0.23184985 307 1518142500 2018.02.09 02:15 253.98000000 253.97000000 253.94000000 254.05000000 253.99665294 0.21522767 248 1518143400 2018.02.09 02:30 253.97000000 253.99400000 253.95000000 254.10000000 253.99640028 0.19995694 283 1518144300 2018.02.09 02:45 254.00700000 253.95500000 253.89800000 254.03700000 253.99245740 0.18483271 139 1518145200 2018.02.09 03:00 253.95500000 253.89000000 253.86000000 253.99000000 253.98269955 0.18199472 134 1518146100 2018.02.09 03:15 253.89000000 253.97000000 253.81000000 254.00000000 253.98149007 0.17975316 164 1518147000 2018.02.09 03:30 253.99000000 253.90000000 253.85000000 254.01000000 253.97372911 0.18381128 177 1518147900 2018.02.09 03:45 253.89000000 254.05000000 253.80000000 254.08000000 253.98099300 0.17152193 167 1518148800 2018.02.09 04:00 254.04000000 254.22000000 253.96000000 254.22000000 254.00375557 0.15264860 191 1518149700 2018.02.09 04:15 254.21000000 254.17000000 254.17000000 254.30000000 254.01958838 0.14586216 171 1518150600 2018.02.09 04:30 254.17000000 254.12000000 254.08000000 254.25000000 254.02915139 0.14245473 183 1518151500 2018.02.09 04:45 254.12000000 254.01000000 254.00000000 254.22000000 254.02732745 0.13530785 175 1518152400 2018.02.09 05:00 254.01000000 253.93000000 253.91000000 254.05000000 254.01805817 0.12972478 165 1518153300 2018.02.09 05:15 253.93000000 253.93000000 253.88000000 253.97000000 254.00967167 0.12245051 153 1518154200 2018.02.09 05:30 253.93000000 253.90000000 253.87000000 253.99000000 253.99922675 0.11409674 150 1518155100 2018.02.09 05:45 253.89000000 253.97000000 253.88000000 254.03000000 253.99644325 0.10633803 122 1518156000 2018.02.09 06:00 253.97000000 254.00000000 253.95000000 254.03000000 253.99678199 0.10546151 117 1518156900 2018.02.09 06:15 254.00000000 254.00000000 253.98000000 254.03000000 253.99708847 0.09482967 102 1518157800 2018.02.09 06:30 254.00000000 253.96000000 253.94000000 254.01000000 253.99355623 0.08987082 85 1518158700 2018.02.09 06:45 253.96000000 254.03000000 253.96000000 254.07000000 253.99702707 0.08473910 107 1518159600 2018.02.09 07:00 254.04000000 254.07000000 254.03000000 254.16000000 254.00397687 0.08612988 115 1518160500 2018.02.09 07:15 254.06000000 253.93000000 253.93000000 254.09000000 253.99693145 0.08733361 219 1518161400 2018.02.09 07:30 253.92000000 253.87000000 253.87000000 253.97000000 253.98484274 0.09220372 165 1518162300 2018.02.09 07:45 253.87000000 253.96000000 253.87000000 253.96000000 253.98247677 0.09239472 255 1518163200 2018.02.09 08:00 253.96000000 254.07000000 253.96000000 254.08000000 253.99081231 0.09066168 221 1518164100 2018.02.09 08:15 254.06000000 253.90000000 253.86000000 254.08000000 253.98216352 0.09399629 232 1518165000 2018.02.09 08:30 253.91000000 253.85000000 253.75000000 253.95000000 253.96957652 0.09951406 438 1518165900 2018.02.09 08:45 253.85000000 253.82000000 253.79000000 253.96000000 253.95533114 0.10655942 363 1518166800 2018.02.09 09:00 253.82000000 253.53400000 253.49000000 253.88000000 253.91520436 0.13419033 902 1518167700 2018.02.09 09:15 253.53600000 253.71000000 253.53600000 253.76000000 253.89566109 0.13325292 532 1518168600 2018.02.09 09:30 253.71000000 253.59000000 253.51000000 253.73000000 253.86655051 0.14529417 792 1518169500 2018.02.09 09:45 253.60000000 253.51000000 253.33000000 253.64000000 253.83259332 0.16816750 1183 1518170400 2018.02.09 10:00 253.51000000 253.79000000 253.45000000 253.89000000 253.82853681 0.16797059 812 1518171300 2018.02.09 10:15 253.79000000 254.04000000 253.78000000 254.17000000 253.84867616 0.16870469 827 1518172200 2018.02.09 10:30 254.03000000 253.80000000 253.74000000 254.11000000 253.84404034 0.16931948 819 1518173100 2018.02.09 10:45 253.81000000 253.96000000 253.78000000 253.99000000 253.85508412 0.16764049 502 1518174000 2018.02.09 11:00 253.95000000 254.11000000 253.92000000 254.19000000 253.87936182 0.17295977 740 1518174900 2018.02.09 11:15 254.12000000 254.43900000 254.10000000 254.52000000 253.93266069 0.21399004 505 1518175800 2018.02.09 11:30 254.42900000 254.59000000 254.27000000 254.87000000 253.99526444 0.26791885 732 1518176700 2018.02.09 11:45 254.59000000 254.49000000 254.38000000 254.72000000 254.04238211 0.30048035 979 1518177600 2018.02.09 12:00 254.48000000 254.27000000 254.11000000 254.49000000 254.06406000 0.31114456 527 1518178500 2018.02.09 12:15 254.27000000 254.10000000 254.08000000 254.30000000 254.06748286 0.31085610 389 1518179400 2018.02.09 12:30 254.12000000 254.56000000 254.06000000 254.56000000 254.11438925 0.33897630 493 1518180300 2018.02.09 12:45 254.56000000 254.45000000 254.44000000 254.63000000 254.14635218 0.35470478 652 1518181200 2018.02.09 13:00 254.46000000 254.54000000 254.40000000 254.55000000 254.18384245 0.37643497 413 1518182100 2018.02.09 13:15 254.53000000 254.73000000 254.51000000 254.79000000 254.23585746 0.40574084 622 1518183000 2018.02.09 13:30 254.72000000 254.95000000 254.72000000 254.95000000 254.30387103 0.44620816 583 1518183900 2018.02.09 13:45 254.94000000 254.89000000 254.86000000 254.99000000 254.35969284 0.46796291 851 1518184800 2018.02.09 14:00 254.89000000 255.20000000 254.84000000 255.22000000 254.43972209 0.48827708 769 1518185700 2018.02.09 14:15 255.20000000 254.95000000 254.81000000 255.25000000 254.48831999 0.48589153 658 1518186600 2018.02.09 14:30 254.95000000 255.12000000 254.87000000 255.12000000 254.54847999 0.47644169 602 1518187500 2018.02.09 14:45 255.12000000 254.80000000 254.77000000 255.16000000 254.57243428 0.42386740 632 1518188400 2018.02.09 15:00 254.79000000 254.24000000 254.14000000 254.83000000 254.54077387 0.38951231 866 1518189300 2018.02.09 15:15 254.23000000 254.41900000 254.17000000 254.44000000 254.52917636 0.37392036 822 1518190200 2018.02.09 15:30 254.41900000 254.28000000 254.28000000 254.53000000 254.50544528 0.34365143 915 1518191100 2018.02.09 15:45 254.28000000 254.17000000 254.12000000 254.48000000 254.47349811 0.33714447 1411 1518192000 2018.02.09 16:00 254.18000000 254.47000000 254.18000000 254.52000000 254.47316495 0.32731250 950 1518192900 2018.02.09 16:15 254.46000000 254.52000000 254.27000000 254.53000000 254.47762543 0.32586747 616 1518193800 2018.02.09 16:30 254.51000000 254.63000000 254.49000000 254.81000000 254.49213730 0.32202274 1218 1518194700 2018.02.09 16:45 254.64000000 254.56000000 254.34000000 254.77000000 254.49860041 0.32042752 1193 1518195600 2018.02.09 17:00 254.56000000 254.57000000 254.49000000 254.68000000 254.50540037 0.31445457 973 1518196500 2018.02.09 17:15 254.57000000 254.91000000 254.28000000 255.05000000 254.54393367 0.29891177 919 1518197400 2018.02.09 17:30 254.92000000 254.83000000 254.79000000 254.98000000 254.57117808 0.29625321 905 1518198300 2018.02.09 17:45 254.84000000 254.92000000 254.58000000 254.92000000 254.60439922 0.29438067 1766 1518199200 2018.02.09 18:00 254.93000000 255.12000000 254.92000000 255.25000000 254.65350405 0.30231963 1416 1518200100 2018.02.09 18:15 255.13000000 255.18000000 255.13000000 255.36000000 254.70364653 0.31489763 1220 1518201000 2018.02.09 18:30 255.18000000 255.33000000 255.12000000 255.40000000 254.76329924 0.33633311 1195 1518201900 2018.02.09 18:45 255.34000000 255.51000000 255.34000000 255.52000000 254.83441360 0.37677573 1204 1518202800 2018.02.09 19:00 255.50000000 255.41000000 255.34000000 255.52000000 254.88923135 0.39869110 1164 1518203700 2018.02.09 19:15 255.41000000 255.26000000 255.13000000 255.44000000 254.92454265 0.41510578 1262 1518204600 2018.02.09 19:30 255.26000000 255.40000000 255.23000000 255.48000000 254.96982430 0.43890732 946 1518205500 2018.02.09 19:45 255.40000000 255.30000000 255.23000000 255.49000000 255.00126961 0.45285965 975 1518206400 2018.02.09 20:00 255.30000000 255.37000000 255.25000000 255.39000000 255.03638679 0.43668164 578 1518207300 2018.02.09 20:15 255.37000000 255.30000000 255.28000000 255.42000000 255.06149281 0.42423422 372 1518208200 2018.02.09 20:30 255.31000000 255.18000000 255.18000000 255.44000000 255.07277921 0.38951699 443 1518209100 2018.02.09 20:45 255.19000000 255.04000000 254.89000000 255.22000000 255.06965738 0.33291876 693 1518210000 2018.02.09 21:00 255.05000000 254.87000000 254.86000000 255.15000000 255.05064239 0.30799663 1002 1518210900 2018.02.09 21:15 254.88000000 255.03000000 254.82000000 255.05000000 255.04867645 0.28451195 701 1518211800 2018.02.09 21:30 255.02000000 254.96000000 254.95000000 255.10000000 255.04023107 0.27121241 485 1518212700 2018.02.09 21:45 254.96000000 254.97000000 254.89000000 255.07000000 255.03354240 0.25184055 515 1518213600 2018.02.09 22:00 254.96000000 254.92000000 254.89000000 255.01000000 255.02272884 0.23612454 576 1518214500 2018.02.09 22:15 254.91000000 254.91000000 254.88000000 254.99000000 255.01199276 0.24165856 466 1518215400 2018.02.09 22:30 254.94000000 254.91000000 254.89000000 254.97000000 255.00227916 0.24480914 378 1518216300 2018.02.09 22:45 254.91000000 254.77000000 254.60000000 254.94000000 254.98015734 0.26218433 331 1518217200 2018.02.09 23:00 254.77000000 254.78000000 254.75000000 254.84000000 254.96109473 0.27470145 166 1518218100 2018.02.09 23:15 254.77000000 254.75600000 254.66000000 254.78000000 254.94156190 0.28448054 173 1518219000 2018.02.09 23:30 254.76000000 254.77000000 254.72000000 254.82000000 254.92522267 0.28168585 218 1518219900 2018.02.09 23:45 254.76700000 254.64000000 254.57000000 254.79000000 254.89805861 0.26944359 346 1518393600 2018.02.12 00:00 254.76000000 254.85000000 254.76000000 254.88000000 254.89348160 0.24608707 230 1518394500 2018.02.12 00:15 254.85000000 254.74000000 254.69000000 254.85000000 254.87886430 0.23993126 136 1518395400 2018.02.12 00:30 254.69000000 254.74000000 254.69000000 254.80000000 254.86563913 0.21622200 241 1518396300 2018.02.12 00:45 254.74000000 254.69000000 254.68000000 254.74000000 254.84891159 0.20153947 379 1518397200 2018.02.12 01:00 254.69000000 254.91000000 254.69000000 254.93000000 254.85472954 0.16377141 335 1518398100 2018.02.12 01:15 254.92000000 254.79000000 254.75000000 254.95000000 254.84856482 0.13128707 295 1518399000 2018.02.12 01:30 254.78000000 254.90000000 254.77000000 254.92000000 254.85346341 0.10914439 142 1518399900 2018.02.12 01:45 254.89000000 254.71600000 254.71600000 254.93900000 254.84037166 0.10345701 72 1518400800 2018.02.12 02:00 254.72100000 254.65000000 254.56300000 254.72100000 254.82224102 0.10984159 58 1518401700 2018.02.12 02:15 254.64900000 254.72100000 254.64900000 254.76800000 254.81259902 0.10086235 49 1518402600 2018.02.12 02:30 254.70700000 254.55500000 254.55500000 254.78200000 254.78806578 0.10780992 57 1518403500 2018.02.12 02:45 254.55400000 254.59100000 254.55400000 254.63600000 254.76929761 0.10683188 51 1518404400 2018.02.12 03:00 254.58000000 254.34000000 254.31000000 254.60300000 254.72841212 0.13593364 117 1518405300 2018.02.12 03:15 254.33000000 254.26000000 254.25000000 254.36000000 254.68380145 0.16615448 134 1518406200 2018.02.12 03:30 254.26000000 254.28000000 254.18000000 254.34000000 254.64534416 0.18386863 153 1518407100 2018.02.12 03:45 254.29000000 254.36000000 254.25000000 254.36000000 254.61816853 0.19544650 100 1518408000 2018.02.12 04:00 254.36000000 254.31000000 254.18000000 254.37000000 254.58881915 0.20761299 103 1518408900 2018.02.12 04:15 254.31000000 254.33000000 254.31000000 254.38000000 254.56416970 0.21579234 86 1518409800 2018.02.12 04:30 254.34000000 254.18000000 254.14000000 254.37000000 254.52758211 0.23270673 107 1518410700 2018.02.12 04:45 254.19000000 254.17000000 254.14000000 254.24000000 254.49352667 0.25076506 122 1518411600 2018.02.12 05:00 254.16000000 254.22000000 254.16000000 254.24000000 254.46747651 0.24993247 86 1518412500 2018.02.12 05:15 254.22000000 254.23000000 254.13000000 254.25000000 254.44485970 0.25184579 112 1518413400 2018.02.12 05:30 254.23000000 254.20000000 254.20000000 254.27000000 254.42153973 0.25257095 104 1518414300 2018.02.12 05:45 254.20000000 254.08000000 253.99100000 254.21000000 254.38901214 0.26126083 114 1518415200 2018.02.12 06:00 254.08000000 254.02000000 253.86000000 254.09000000 254.35386812 0.25131817 131 1518416100 2018.02.12 06:15 254.03000000 254.13000000 254.03000000 254.15000000 254.33254735 0.23867100 109 1518417000 2018.02.12 06:30 254.13000000 254.17000000 254.12000000 254.17000000 254.31706665 0.20545292 62 1518417900 2018.02.12 06:45 254.16000000 254.07000000 254.02000000 254.19000000 254.29353649 0.19168506 105 1518418800 2018.02.12 07:00 254.08000000 254.22000000 254.07000000 254.25000000 254.28653302 0.17437178 100 1518419700 2018.02.12 07:15 254.22000000 254.09000000 254.09000000 254.24000000 254.26781559 0.14669123 95 1518420600 2018.02.12 07:30 254.09000000 254.29000000 254.08000000 254.30000000 254.26992839 0.13264955 167 1518421500 2018.02.12 07:45 254.29000000 254.20000000 254.15000000 254.29000000 254.26326854 0.10908199 171 1518422400 2018.02.12 08:00 254.19000000 254.19000000 254.16000000 254.31000000 254.25629059 0.10506489 243 1518423300 2018.02.12 08:15 254.20000000 254.14000000 254.06000000 254.26000000 254.24521529 0.10225950 266 1518424200 2018.02.12 08:30 254.15000000 254.25000000 254.12000000 254.36000000 254.24567098 0.10220520 245 1518425100 2018.02.12 08:45 254.25000000 254.10000000 254.09000000 254.30000000 254.23179755 0.09596762 272 1518426000 2018.02.12 09:00 254.10000000 253.90000000 253.89000000 254.23000000 254.20019779 0.10395315 564 1518426900 2018.02.12 09:15 253.91000000 253.93000000 253.77000000 254.02000000 254.17446466 0.10548337 612 1518427800 2018.02.12 09:30 253.93000000 254.30000000 253.90000000 254.34000000 254.18642041 0.11296305 898 1518428700 2018.02.12 09:45 254.30000000 254.40000000 254.21000000 254.44000000 254.20676132 0.12906956 576 1518429600 2018.02.12 10:00 254.41000000 254.52000000 254.38000000 254.59000000 254.23659358 0.15668415 788 1518430500 2018.02.12 10:15 254.52000000 254.26000000 254.24000000 254.55000000 254.23882276 0.15768207 570 1518431400 2018.02.12 10:30 254.27000000 254.09000000 254.07000000 254.47000000 254.22464916 0.15516049 782 1518432300 2018.02.12 10:45 254.09000000 254.37000000 254.07000000 254.41000000 254.23849210 0.15955362 705 1518433200 2018.02.12 11:00 254.36000000 254.32000000 254.21000000 254.36000000 254.24625476 0.15526439 791 1518434100 2018.02.12 11:15 254.33000000 254.37000000 254.16000000 254.41000000 254.25804002 0.15878893 487 1518435000 2018.02.12 11:30 254.37000000 254.41000000 254.25000000 254.43000000 254.27251240 0.16511368 398 1518435900 2018.02.12 11:45 254.40000000 254.43000000 254.27000000 254.46000000 254.28751122 0.16638010 380 1518436800 2018.02.12 12:00 254.43000000 254.37000000 254.37000000 254.53000000 254.29536729 0.16882169 365 1518437700 2018.02.12 12:15 254.37000000 254.41000000 254.31000000 254.42000000 254.30628469 0.16699057 389 1518438600 2018.02.12 12:30 254.40000000 254.30000000 254.28000000 254.41000000 254.30568615 0.16680260 371 1518439500 2018.02.12 12:45 254.32000000 254.25000000 254.18000000 254.35000000 254.30038271 0.16438234 420 1518440400 2018.02.12 13:00 254.24000000 254.22000000 254.16000000 254.31000000 254.29272721 0.16211998 357 1518441300 2018.02.12 13:15 254.21000000 254.24000000 254.18000000 254.30000000 254.28770557 0.15834350 404 1518442200 2018.02.12 13:30 254.24000000 254.21000000 254.09000000 254.25000000 254.28030504 0.15841778 394 1518443100 2018.02.12 13:45 254.22000000 254.16000000 254.14000000 254.30000000 254.26884742 0.15542922 380 1518444000 2018.02.12 14:00 254.16000000 254.38000000 254.16000000 254.39000000 254.27943338 0.13224820 439 1518444900 2018.02.12 14:15 254.38000000 254.42000000 254.34000000 254.43000000 254.29282068 0.10688898 268 1518445800 2018.02.12 14:30 254.43000000 254.53000000 254.42000000 254.54000000 254.31540918 0.11371208 327 1518446700 2018.02.12 14:45 254.52000000 254.39000000 254.37000000 254.54000000 254.32251307 0.11250995 381 1518447600 2018.02.12 15:00 254.38000000 254.39000000 254.27000000 254.48000000 254.32894040 0.10455929 442 1518448500 2018.02.12 15:15 254.40000000 254.82000000 254.39000000 254.82000000 254.37570798 0.15031712 541 1518449400 2018.02.12 15:30 254.81000000 254.94000000 254.79000000 255.01000000 254.42945008 0.18731913 523 1518450300 2018.02.12 15:45 254.93000000 254.92000000 254.82000000 254.97000000 254.47616912 0.22279052 649 1518451200 2018.02.12 16:00 254.92000000 254.84000000 254.82000000 255.06000000 254.51081968 0.24093367 654 1518452100 2018.02.12 16:15 254.85000000 254.74000000 254.74000000 254.90000000 254.53264637 0.24901307 421 1518453000 2018.02.12 16:30 254.74000000 254.44000000 254.40000000 254.75000000 254.52382291 0.24628623 1092 1518453900 2018.02.12 16:45 254.44000000 254.34000000 254.30000000 254.56000000 254.50631597 0.24529715 801 1518454800 2018.02.12 17:00 254.34000000 254.23000000 254.17100000 254.43000000 254.48000016 0.24745708 879 1518455700 2018.02.12 17:15 254.22000000 254.42000000 254.22000000 254.55000000 254.47428586 0.24690617 700 1518456600 2018.02.12 17:30 254.41000000 254.47000000 254.21000000 254.50000000 254.47387768 0.24380202 653 1518457500 2018.02.12 17:45 254.47000000 254.12000000 253.95000000 254.47000000 254.44017505 0.25191800 979 1518458400 2018.02.12 18:00 254.13000000 254.14000000 254.10000000 254.29000000 254.41158695 0.25946743 659 1518459300 2018.02.12 18:15 254.13000000 254.01000000 253.86400000 254.23000000 254.37334057 0.27923419 458 1518460200 2018.02.12 18:30 254.02000000 254.08000000 253.99000000 254.26000000 254.34540337 0.29221452 516 1518461100 2018.02.12 18:45 254.07000000 254.28000000 254.03000000 254.34000000 254.33917448 0.29182879 439 1518462000 2018.02.12 19:00 254.27000000 254.20000000 254.19000000 254.38000000 254.32591977 0.29797929 452 1518462900 2018.02.12 19:15 254.19000000 254.13000000 254.09000000 254.21000000 254.30726074 0.30689307 362 1518463800 2018.02.12 19:30 254.13000000 254.12000000 254.07000000 254.22000000 254.28942639 0.31163708 340 1518464700 2018.02.12 19:45 254.11000000 254.01000000 253.95000000 254.11000000 254.26281435 0.32580856 314 1518465600 2018.02.12 20:00 254.00000000 253.83000000 253.79000000 254.01000000 254.22159393 0.35203035 270 1518466500 2018.02.12 20:15 253.83000000 253.74000000 253.74000000 253.87000000 254.17572785 0.35624931 257 1518467400 2018.02.12 20:30 253.73000000 253.88000000 253.70000000 253.88000000 254.14756329 0.32693831 282 1518468300 2018.02.12 20:45 253.88000000 253.81000000 253.77000000 253.90000000 254.11541440 0.29429877 185 1518469200 2018.02.12 21:00 253.82000000 253.86000000 253.80000000 253.87000000 254.09108922 0.25599183 145 1518470100 2018.02.12 21:15 253.86000000 253.87000000 253.78000000 253.89000000 254.07003311 0.21839890 146 1518471000 2018.02.12 21:30 253.88000000 253.77000000 253.72000000 253.88000000 254.04145853 0.21427259 118 1518471900 2018.02.12 21:45 253.78000000 253.81000000 253.76000000 253.88000000 254.01941486 0.21098004 168 1518472800 2018.02.12 22:00 253.80000000 253.66000000 253.65000000 253.83000000 253.98518487 0.22207117 224 1518473700 2018.02.12 22:15 253.65000000 253.57000000 253.51000000 253.69000000 253.94564345 0.22064862 290 1518474600 2018.02.12 22:30 253.57000000 253.57000000 253.54000000 253.62000000 253.90986789 0.20409177 227 1518475500 2018.02.12 22:45 253.57000000 253.64000000 253.57000000 253.70000000 253.88416618 0.20781973 378 1518476400 2018.02.12 23:00 253.64000000 253.58000000 253.56000000 253.69000000 253.85519798 0.21123140 143 1518477300 2018.02.12 23:15 253.58000000 253.60000000 253.58000000 253.63000000 253.83089341 0.21688515 85 1518478200 2018.02.12 23:30 253.61000000 253.62000000 253.58000000 253.65000000 253.81080832 0.21547010 106 1518479100 2018.02.12 23:45 253.62000000 253.63000000 253.60000000 253.67000000 253.79358848 0.19185149 89 1518480000 2018.02.13 00:00 253.60000000 253.68000000 253.54000000 253.74000000 253.78277053 0.16964265 104 1518480900 2018.02.13 00:15 253.67000000 253.65000000 253.61000000 253.67000000 253.77012572 0.15111685 30 1518481800 2018.02.13 00:30 253.73000000 253.67000000 253.64000000 253.76000000 253.76058993 0.12806090 34 1518482700 2018.02.13 00:45 253.67000000 253.65000000 253.65000000 253.67000000 253.75005756 0.11327065 17 1518483600 2018.02.13 01:00 253.64000000 253.54400000 253.50000000 253.66000000 253.73043303 0.11255868 131 1518484500 2018.02.13 01:15 253.54400000 253.55400000 253.52700000 253.62800000 253.71362988 0.11330947 114 1518485400 2018.02.13 01:30 253.55400000 253.50700000 253.35600000 253.57300000 253.69395085 0.10933861 117 1518486300 2018.02.13 01:45 253.51100000 253.48700000 253.42400000 253.55300000 253.67424124 0.10920265 103 1518487200 2018.02.13 02:00 253.48700000 253.53200000 253.48400000 253.62600000 253.66069446 0.10093694 115 1518488100 2018.02.13 02:15 253.53200000 253.67000000 253.53200000 253.67000000 253.66158070 0.08986436 120 1518489000 2018.02.13 02:30 253.67000000 253.64300000 253.51400000 253.68200000 253.65981111 0.08565957 109 1518489900 2018.02.13 02:45 253.64500000 253.79600000 253.64500000 253.79700000 253.67278148 0.09235108 130 1518490800 2018.02.13 03:00 253.80400000 253.70100000 253.67100000 253.81700000 253.67546896 0.09423256 103 1518491700 2018.02.13 03:15 253.70300000 253.74300000 253.70300000 253.79300000 253.68190049 0.09624649 111 1518492600 2018.02.13 03:30 253.74500000 253.68200000 253.63500000 253.76800000 253.68190996 0.09294248 120 1518493500 2018.02.13 03:45 253.68200000 253.62400000 253.57800000 253.72200000 253.67639473 0.09030826 108 1518494400 2018.02.13 04:00 253.62500000 253.69700000 253.60600000 253.72200000 253.67835714 0.08878319 104 1518495300 2018.02.13 04:15 253.69700000 253.72300000 253.68000000 253.75100000 253.68260884 0.08954373 97 1518496200 2018.02.13 04:30 253.73800000 253.70700000 253.70700000 253.79200000 253.68493181 0.08963415 107 1518497100 2018.02.13 04:45 253.70700000 253.68600000 253.68300000 253.81700000 253.68503354 0.08883203 108 1518498000 2018.02.13 05:00 253.69600000 253.62900000 253.55000000 253.70500000 253.67969701 0.08743787 100 1518498900 2018.02.13 05:15 253.63400000 253.70700000 253.63400000 253.70900000 253.68229730 0.08838689 84 1518499800 2018.02.13 05:30 253.70700000 253.59700000 253.59000000 253.74800000 253.67417374 0.08724346 105 1518500700 2018.02.13 05:45 253.61400000 253.66300000 253.60600000 253.68800000 253.67310958 0.08675619 99 1518501600 2018.02.13 06:00 253.66300000 253.61600000 253.56300000 253.66500000 253.66767057 0.08133181 112 1518502500 2018.02.13 06:15 253.61300000 253.53000000 253.47000000 253.61300000 253.65455909 0.08090945 115 1518503400 2018.02.13 06:30 253.52100000 253.46500000 253.44300000 253.57400000 253.63650584 0.08503794 106 1518504300 2018.02.13 06:45 253.46500000 253.40300000 253.39100000 253.47100000 253.61426719 0.09757665 101 1518505200 2018.02.13 07:00 253.40200000 253.33100000 253.32900000 253.49200000 253.58728936 0.12168226 126 1518506100 2018.02.13 07:15 253.33100000 253.35900000 253.21200000 253.37200000 253.56554752 0.13693918 123 1518507000 2018.02.13 07:30 253.35700000 253.29500000 253.22200000 253.35700000 253.53978109 0.15631062 94 1518507900 2018.02.13 07:45 253.29200000 253.19000000 253.15100000 253.30500000 253.50646860 0.17383261 173 1518508800 2018.02.13 08:00 253.18700000 253.23000000 253.11400000 253.25000000 253.48013826 0.18657227 354 1518509700 2018.02.13 08:15 253.24000000 253.13000000 253.06000000 253.25000000 253.44679176 0.20199311 362 1518510600 2018.02.13 08:30 253.14000000 253.15000000 253.09000000 253.20000000 253.41852588 0.21328086 208 1518511500 2018.02.13 08:45 253.16000000 253.15000000 253.08000000 253.32000000 253.39295198 0.22339811 311 1518512400 2018.02.13 09:00 253.16000000 253.12000000 253.01000000 253.19000000 253.36695656 0.22764463 357 1518513300 2018.02.13 09:15 253.12000000 253.03000000 252.99000000 253.24000000 253.33486546 0.23296534 476 1518514200 2018.02.13 09:30 253.02000000 252.74000000 252.70000000 253.08000000 253.27821160 0.26473643 1149 1518515100 2018.02.13 09:45 252.74000000 252.98500000 252.63000000 253.02000000 253.25028669 0.26260186 913 1518516000 2018.02.13 10:00 252.98500000 253.10000000 252.95200000 253.16000000 253.23597367 0.25346927 752 1518516900 2018.02.13 10:15 253.11000000 252.76000000 252.74000000 253.14000000 253.19064284 0.25903726 535 1518517800 2018.02.13 10:30 252.77000000 252.78000000 252.55000000 252.81000000 253.15153400 0.26389839 628 1518518700 2018.02.13 10:45 252.78000000 252.92000000 252.78000000 253.03000000 253.12948315 0.24553558 467 1518519600 2018.02.13 11:00 252.91000000 252.99000000 252.77000000 253.01000000 253.11619904 0.22291885 518 1518520500 2018.02.13 11:15 253.00000000 253.02900000 252.78000000 253.11000000 253.10789437 0.20357242 547 1518521400 2018.02.13 11:30 253.02900000 253.10000000 252.97900000 253.17900000 253.10714252 0.18719423 671 1518522300 2018.02.13 11:45 253.11000000 253.26000000 253.07500000 253.27000000 253.12170038 0.18100895 652 1518523200 2018.02.13 12:00 253.26000000 253.04000000 253.04000000 253.32000000 253.11391939 0.17358276 615 1518524100 2018.02.13 12:15 253.04000000 252.77000000 252.74000000 253.11000000 253.08116516 0.17079442 440 1518525000 2018.02.13 12:30 252.76000000 252.49000000 252.43000000 252.85000000 253.02486372 0.19541242 811 1518525900 2018.02.13 12:45 252.48500000 252.48000000 252.36000000 252.59000000 252.97297193 0.21887787 654 1518526800 2018.02.13 13:00 252.47000000 252.58000000 252.42000000 252.61000000 252.93554604 0.22477731 400 1518527700 2018.02.13 13:15 252.57700000 252.47000000 252.44000000 252.58000000 252.89120832 0.24090737 352 1518528600 2018.02.13 13:30 252.47000000 252.66000000 252.45000000 252.69000000 252.86918848 0.23881026 386 1518529500 2018.02.13 13:45 252.66000000 252.73000000 252.64000000 252.76000000 252.85593243 0.23187998 437 1518530400 2018.02.13 14:00 252.74000000 252.55000000 252.52000000 252.76000000 252.82679601 0.23217018 386 1518531300 2018.02.13 14:15 252.55000000 252.53000000 252.46000000 252.60000000 252.79852972 0.23542551 696 1518532200 2018.02.13 14:30 252.53000000 252.59000000 252.49000000 252.60000000 252.77866975 0.23981563 611 1518533100 2018.02.13 14:45 252.59000000 252.82000000 252.58000000 252.84000000 252.78260596 0.23548688 493 1518534000 2018.02.13 15:00 252.81000000 253.10000000 252.79000000 253.11000000 252.81283397 0.23743890 898 1518534900 2018.02.13 15:15 253.11000000 253.09000000 253.03000000 253.19000000 252.83923073 0.24800904 704 1518535800 2018.02.13 15:30 253.09000000 252.99000000 252.98000000 253.21000000 252.85358971 0.25205369 605 1518536700 2018.02.13 15:45 252.98000000 252.79000000 252.74000000 252.98000000 252.84753355 0.25087056 481 1518537600 2018.02.13 16:00 252.79000000 252.79000000 252.70000000 252.84000000 252.84205416 0.24802937 801 1518538500 2018.02.13 16:15 252.80000000 252.76000000 252.72000000 252.86000000 252.83423948 0.24329234 571 1518539400 2018.02.13 16:30 252.76000000 252.69000000 252.63000000 252.86000000 252.82050239 0.23414001 895 1518540300 2018.02.13 16:45 252.70000000 252.28000000 252.24000000 252.79000000 252.76902597 0.22592934 1072 1518541200 2018.02.13 17:00 252.29000000 252.46000000 252.14000000 252.52000000 252.73959492 0.21870612 902 1518542100 2018.02.13 17:15 252.45000000 252.47000000 252.34000000 252.56000000 252.71391922 0.21977318 598 1518543000 2018.02.13 17:30 252.47000000 252.34000000 252.26000000 252.59000000 252.67830786 0.22384169 734 1518543900 2018.02.13 17:45 252.35000000 252.60000000 252.33000000 252.78000000 252.67084997 0.21976140 1049 1518544800 2018.02.13 18:00 252.60000000 252.51000000 252.49000000 252.70000000 252.65553093 0.22160530 810 1518545700 2018.02.13 18:15 252.50000000 252.49000000 252.43000000 252.59000000 252.63976608 0.22183405 595 1518546600 2018.02.13 18:30 252.49000000 252.40000000 252.40000000 252.56000000 252.61693121 0.23023338 478 1518547500 2018.02.13 18:45 252.40000000 252.39000000 252.33000000 252.49000000 252.59531872 0.23677313 394 1518548400 2018.02.13 19:00 252.38000000 252.38000000 252.30000000 252.51000000 252.57481217 0.24464925 321 1518549300 2018.02.13 19:15 252.38000000 252.46000000 252.37000000 252.47000000 252.56387768 0.24803168 287 1518550200 2018.02.13 19:30 252.46000000 252.45000000 252.37000000 252.48000000 252.55303219 0.25162897 290 1518551100 2018.02.13 19:45 252.45000000 252.52000000 252.41000000 252.59000000 252.54988626 0.24515491 314 1518552000 2018.02.13 20:00 252.52000000 252.40000000 252.37000000 252.52000000 252.53561138 0.21603504 198 1518552900 2018.02.13 20:15 252.39000000 252.44000000 252.33000000 252.46000000 252.52650554 0.17818728 291 1518553800 2018.02.13 20:30 252.44000000 252.50000000 252.40000000 252.51000000 252.52398120 0.14473190 214 1518554700 2018.02.13 20:45 252.50000000 252.55000000 252.46000000 252.61000000 252.52645918 0.13265594 236 1518555600 2018.02.13 21:00 252.55000000 252.48000000 252.44000000 252.55000000 252.52203450 0.11759253 238 1518556500 2018.02.13 21:15 252.47000000 252.49000000 252.45000000 252.60000000 252.51898359 0.10348540 201 1518557400 2018.02.13 21:30 252.49000000 252.49000000 252.45000000 252.55000000 252.51622325 0.09456895 153 1518558300 2018.02.13 21:45 252.49000000 252.39000000 252.39000000 252.57000000 252.50420199 0.07585917 218 1518559200 2018.02.13 22:00 252.39000000 252.20000000 252.20000000 252.39000000 252.47523037 0.08853092 381 1518560100 2018.02.13 22:15 252.20000000 252.26000000 252.17000000 252.27000000 252.45473224 0.09489696 256 1518561000 2018.02.13 22:30 252.26000000 252.37000000 252.24000000 252.37000000 252.44666250 0.09224628 217 1518561900 2018.02.13 22:45 252.37000000 252.37000000 252.29000000 252.40000000 252.43936131 0.08598722 172 1518562800 2018.02.13 23:00 252.36000000 252.43000000 252.31000000 252.45000000 252.43846976 0.08438195 107 1518563700 2018.02.13 23:15 252.42000000 252.45000000 252.38000000 252.47000000 252.43956788 0.08386755 66 1518564600 2018.02.13 23:30 252.45000000 252.46000000 252.44000000 252.48000000 252.44151379 0.08390908 89 1518565500 2018.02.13 23:45 252.45000000 252.51000000 252.44000000 252.56000000 252.44803629 0.08564641 132 1518566400 2018.02.14 00:00 252.46000000 252.47000000 252.38000000 252.52000000 252.45012807 0.08478789 52 1518567300 2018.02.14 00:15 252.45000000 252.59000000 252.44000000 252.60000000 252.46344921 0.09264430 44 1518568200 2018.02.14 00:30 252.59000000 252.70000000 252.57000000 252.71000000 252.48597785 0.11102955 122 1518569100 2018.02.14 00:45 252.69000000 252.67000000 252.67000000 252.72000000 252.50350377 0.12306734 28 1518570000 2018.02.14 01:00 252.67000000 252.61000000 252.60000000 252.70000000 252.51364627 0.12621037 724 1518570900 2018.02.14 01:15 252.61000000 252.59000000 252.52000000 252.63000000 252.52091805 0.12847616 1233 1518571800 2018.02.14 01:30 252.59000000 252.59000000 252.46700000 252.64000000 252.52749729 0.13137165 94 1518572700 2018.02.14 01:45 252.58000000 252.60000000 252.55000000 252.62000000 252.53440231 0.13459860 71 1518573600 2018.02.14 02:00 252.60000000 252.60000000 252.53000000 252.65000000 252.54064971 0.13694084 138 1518574500 2018.02.14 02:15 252.60000000 252.58000000 252.46400000 252.61000000 252.54439735 0.13801053 126 1518575400 2018.02.14 02:30 252.57000000 252.41000000 252.39000000 252.59000000 252.53159761 0.13651876 114 1518576300 2018.02.14 02:45 252.42000000 252.59000000 252.42000000 252.65000000 252.53715974 0.13475922 136 1518577200 2018.02.14 03:00 252.60000000 252.49000000 252.36000000 252.60000000 252.53266833 0.11147420 163 1518578100 2018.02.14 03:15 252.50000000 252.45000000 252.45000000 252.59000000 252.52479516 0.09495081 133 1518579000 2018.02.14 03:30 252.44000000 252.48000000 252.44000000 252.55000000 252.52052895 0.08942922 115 1518579900 2018.02.14 03:45 252.48000000 252.52000000 252.48000000 252.56000000 252.52047858 0.08286474 82 1518580800 2018.02.14 04:00 252.53000000 252.33000000 252.33000000 252.53000000 252.50233776 0.09544192 134 1518581700 2018.02.14 04:15 252.34000000 252.27000000 252.24000000 252.37000000 252.48021036 0.11482988 141 1518582600 2018.02.14 04:30 252.27000000 252.32000000 252.15900000 252.32000000 252.46495223 0.12589724 139 1518583500 2018.02.14 04:45 252.31000000 251.98000000 251.98000000 252.31000000 252.41876630 0.17927402 220 1518584400 2018.02.14 05:00 251.97000000 252.08000000 251.90200000 252.08000000 252.38650284 0.20555841 208 1518585300 2018.02.14 05:15 252.10000000 251.93000000 251.91000000 252.10000000 252.34302638 0.23896006 142 1518586200 2018.02.14 05:30 251.93000000 251.94000000 251.90000000 251.98000000 252.30464292 0.25458603 145 1518587100 2018.02.14 05:45 251.95000000 251.86000000 251.80000000 251.96000000 252.26229597 0.27311442 111 1518588000 2018.02.14 06:00 251.87000000 251.89000000 251.80000000 251.95000000 252.22683921 0.28492199 126 1518588900 2018.02.14 06:15 251.90000000 251.97000000 251.85000000 251.99000000 252.20237834 0.28595197 114 1518589800 2018.02.14 06:30 251.97000000 251.98000000 251.81000000 252.02000000 252.18119945 0.28242898 136 1518590700 2018.02.14 06:45 251.97000000 252.09000000 251.96000000 252.14000000 252.17251378 0.26921078 125 1518591600 2018.02.14 07:00 252.09000000 252.06000000 252.00000000 252.13000000 252.16179819 0.25477405 133 1518592500 2018.02.14 07:15 252.07000000 252.13000000 252.04000000 252.15000000 252.15876979 0.23745870 109 1518593400 2018.02.14 07:30 252.14000000 252.00000000 251.96000000 252.14000000 252.14364886 0.23451861 150 1518594300 2018.02.14 07:45 251.99000000 252.05000000 251.89000000 252.07000000 252.13472992 0.21332678 183 1518595200 2018.02.14 08:00 252.05000000 252.05000000 252.04000000 252.12000000 252.12666040 0.19841291 237 1518596100 2018.02.14 08:15 252.06000000 252.09000000 252.02000000 252.13000000 252.12316893 0.18450057 174 1518597000 2018.02.14 08:30 252.09000000 252.15000000 252.09000000 252.25000000 252.12572427 0.16707540 303 1518597900 2018.02.14 08:45 252.15000000 252.12000000 252.09000000 252.16000000 252.12517910 0.14169229 199 1518598800 2018.02.14 09:00 252.12000000 252.10000000 252.08000000 252.23000000 252.12278109 0.13293006 353 1518599700 2018.02.14 09:15 252.10000000 252.16000000 252.06000000 252.18000000 252.12632575 0.13115735 291 1518600600 2018.02.14 09:30 252.16000000 252.29000000 252.14000000 252.35000000 252.14191378 0.13933217 610 1518601500 2018.02.14 09:45 252.29000000 252.12000000 252.12000000 252.33000000 252.13982675 0.13326622 450 1518602400 2018.02.14 10:00 252.12000000 252.07000000 251.85000000 252.15000000 252.13317658 0.12925734 591 1518603300 2018.02.14 10:15 252.07000000 252.17400000 252.07000000 252.41000000 252.13706453 0.12358938 612 1518604200 2018.02.14 10:30 252.18000000 252.24000000 252.18000000 252.36000000 252.14686791 0.12281383 481 1518605100 2018.02.14 10:45 252.24000000 252.36000000 252.23000000 252.38000000 252.16716620 0.12395054 394 1518606000 2018.02.14 11:00 252.36000000 252.41000000 252.36000000 252.53000000 252.19029323 0.12920009 405 1518606900 2018.02.14 11:15 252.40000000 252.40000000 252.32000000 252.43000000 252.21026530 0.13559329 354 1518607800 2018.02.14 11:30 252.41000000 252.74000000 252.41000000 252.78000000 252.26071623 0.18529786 595 1518608700 2018.02.14 11:45 252.74000000 252.75000000 252.66000000 252.82000000 252.30731468 0.22475729 471 1518609600 2018.02.14 12:00 252.75000000 252.80000000 252.67000000 252.88000000 252.35423709 0.25732807 589 1518610500 2018.02.14 12:15 252.80000000 252.70000000 252.69000000 252.80000000 252.38716689 0.27401065 305 1518611400 2018.02.14 12:30 252.70000000 252.74000000 252.60000000 252.78000000 252.42077005 0.28119677 503 1518612300 2018.02.14 12:45 252.74000000 252.69000000 252.64000000 252.76000000 252.44641099 0.28233694 365 1518613200 2018.02.14 13:00 252.69000000 252.89000000 252.69000000 252.91000000 252.48865757 0.29568084 459 1518614100 2018.02.14 13:15 252.88000000 253.01000000 252.81000000 253.06000000 252.53830923 0.31591420 512 1518615000 2018.02.14 13:30 253.00000000 253.02000000 252.96000000 253.07000000 252.58418454 0.33237663 373 1518615900 2018.02.14 13:45 253.01000000 253.20000000 252.99000000 253.23000000 252.64283363 0.35624348 373 1518616800 2018.02.14 14:00 253.21000000 253.27000000 253.15000000 253.30000000 252.70256376 0.37459900 435 1518617700 2018.02.14 14:15 253.27000000 253.23000000 253.12000000 253.28000000 252.75279578 0.38314057 400 1518618600 2018.02.14 14:30 253.25000000 253.07000000 253.06000000 253.30000000 252.78300571 0.38153848 317 1518619500 2018.02.14 14:45 253.08000000 253.32000000 253.00000000 253.34000000 252.83414802 0.37891008 417 1518620400 2018.02.14 15:00 253.30000000 253.32000000 253.13000000 253.36000000 252.88041964 0.36046512 732 1518621300 2018.02.14 15:15 253.33000000 253.02900000 253.01900000 253.36000000 252.89457015 0.32692686 581 1518622200 2018.02.14 15:30 253.00900000 254.21900000 252.86900000 254.84900000 253.02070633 0.41589857 3647 1518623100 2018.02.14 15:45 254.21900000 254.24000000 254.15000000 254.77000000 253.13682953 0.48125117 2218 1518624000 2018.02.14 16:00 254.24000000 254.12000000 253.68000000 254.31000000 253.23046482 0.51194427 2028 1518624900 2018.02.14 16:15 254.13000000 253.97000000 253.97000000 254.29000000 253.30089674 0.51175271 1044 1518625800 2018.02.14 16:30 253.97000000 253.91000000 253.79000000 254.04000000 253.35890657 0.52066515 1380 1518626700 2018.02.14 16:45 253.92000000 253.71000000 253.54000000 253.94000000 253.39234404 0.51209683 1047 1518627600 2018.02.14 17:00 253.71000000 252.50000000 252.37000000 253.71000000 253.30735889 0.52667161 2647 1518628500 2018.02.14 17:15 252.49100000 252.75000000 252.39000000 252.76000000 253.25427710 0.52688872 1756 1518629400 2018.02.14 17:30 252.75000000 252.19000000 252.04800000 252.75000000 253.15291737 0.58060156 2124 1518630300 2018.02.14 17:45 252.19000000 251.77000000 251.69000000 252.19000000 253.02121096 0.67931970 2006 1518631200 2018.02.14 18:00 251.78000000 251.72700000 251.50000000 251.81000000 252.89795277 0.77355806 1533 1518632100 2018.02.14 18:15 251.72700000 251.54000000 251.36000000 251.75000000 252.76862393 0.87195820 1046 1518633000 2018.02.14 18:30 251.53000000 251.41000000 251.39000000 251.64000000 252.63923118 0.96564421 952 1518633900 2018.02.14 18:45 251.41000000 251.81300000 251.35000000 251.88000000 252.56054249 1.00340834 877 1518634800 2018.02.14 19:00 251.81000000 251.95000000 251.73000000 252.01000000 252.50239559 1.02074730 596 1518635700 2018.02.14 19:15 251.94000000 251.64000000 251.55100000 251.98000000 252.42026268 1.05351755 761 1518636600 2018.02.14 19:30 251.67000000 251.50000000 251.48000000 251.76000000 252.33261861 1.09240818 530 1518637500 2018.02.14 19:45 251.51000000 251.45000000 251.39000000 251.57000000 252.24855970 1.11442786 530 1518638400 2018.02.14 20:00 251.44000000 251.30000000 251.23000000 251.47000000 252.15822068 1.13569204 413 1518639300 2018.02.14 20:15 251.31000000 251.01000000 250.85000000 251.32000000 252.04886633 1.17919647 823 1518640200 2018.02.14 20:30 251.00000000 251.19000000 251.00000000 251.22000000 251.96706953 1.11227324 578 1518641100 2018.02.14 20:45 251.18000000 251.20100000 251.09000000 251.24000000 251.89411053 1.01865295 433 1518642000 2018.02.14 21:00 251.20100000 250.93000000 250.90000000 251.23000000 251.80229048 0.92699917 372 1518642900 2018.02.14 21:15 250.93000000 250.99000000 250.93000000 251.10000000 251.72492948 0.81653011 358 1518643800 2018.02.14 21:30 251.00000000 250.88000000 250.85000000 251.10000000 251.64446001 0.67951122 592 1518644700 2018.02.14 21:45 250.87000000 250.71300000 250.63000000 250.87000000 251.55574953 0.52731431 458 1518645600 2018.02.14 22:00 250.72000000 250.53000000 250.52000000 250.77000000 251.45805910 0.51954711 348 1518646500 2018.02.14 22:15 250.55000000 250.30000000 250.30000000 250.55000000 251.34776776 0.48083547 509 1518647400 2018.02.14 22:30 250.29000000 250.37000000 250.29000000 250.48000000 251.25464702 0.47610949 343 1518648300 2018.02.14 22:45 250.36200000 250.49000000 250.27300000 250.64000000 251.18182349 0.48188813 408 1518649200 2018.02.14 23:00 250.48000000 250.44500000 250.37800000 250.62100000 251.11164983 0.48528273 116 1518650100 2018.02.14 23:15 250.44100000 250.45500000 250.38000000 250.48000000 251.04911175 0.49130111 107 1518651000 2018.02.14 23:30 250.45000000 250.39000000 250.36000000 250.54000000 250.98633920 0.50151494 200 1518651900 2018.02.14 23:45 250.38000000 250.45000000 250.37400000 250.47000000 250.93525928 0.47587860 135 1518652800 2018.02.15 00:00 250.31000000 250.41000000 250.20300000 250.46000000 250.88523458 0.42539608 163 1518653700 2018.02.15 00:15 250.40000000 250.40000000 250.31000000 250.43000000 250.83902177 0.39465731 496 1518654600 2018.02.15 00:30 250.23500000 250.51000000 250.23000000 250.51000000 250.80768636 0.36453962 580 1518655500 2018.02.15 00:45 250.50000000 250.47000000 250.44000000 250.50000000 250.77552575 0.33203900 74 1518656400 2018.02.15 01:00 250.46000000 250.48400000 250.42000000 250.54300000 250.74776140 0.30575411 237 1518657300 2018.02.15 01:15 250.48600000 250.56000000 250.47900000 250.65400000 250.72987936 0.29520412 176 1518658200 2018.02.15 01:30 250.56000000 250.35600000 250.33000000 250.62000000 250.69427180 0.27054810 115 1518659100 2018.02.15 01:45 250.33700000 250.27400000 250.21000000 250.41600000 250.65424592 0.23847084 132 1518660000 2018.02.15 02:00 250.27400000 250.53000000 250.22500000 250.55200000 250.64241297 0.22435712 201 1518660900 2018.02.15 02:15 250.55100000 250.52400000 250.48100000 250.59500000 250.63113554 0.20345467 183 1518661800 2018.02.15 02:30 250.52400000 250.58400000 250.36200000 250.63200000 250.62664645 0.19212516 80 1518662700 2018.02.15 02:45 250.60100000 250.49000000 250.44300000 250.68800000 250.61363250 0.18186012 181 1518663600 2018.02.15 03:00 250.49000000 250.25500000 250.22300000 250.51300000 250.57947702 0.16816307 167 1518664500 2018.02.15 03:15 250.23100000 250.08200000 249.97000000 250.26900000 250.53209826 0.15649889 174 1518665400 2018.02.15 03:30 250.08200000 250.06400000 249.97000000 250.17600000 250.48751747 0.15917732 208 1518666300 2018.02.15 03:45 250.07700000 250.20900000 250.07700000 250.20900000 250.46099200 0.15850103 133 1518667200 2018.02.15 04:00 250.20900000 250.26300000 250.20900000 250.34900000 250.44213562 0.15707535 138 1518668100 2018.02.15 04:15 250.26300000 250.30800000 250.21900000 250.30800000 250.42936080 0.15542287 109 1518669000 2018.02.15 04:30 250.30800000 250.13600000 250.08000000 250.32400000 250.40142167 0.16040854 166 1518669900 2018.02.15 04:45 250.12900000 250.29000000 250.10100000 250.29000000 250.39081009 0.15958099 137 1518670800 2018.02.15 05:00 250.29000000 250.31600000 250.21900000 250.32300000 250.38368532 0.15897029 120 1518671700 2018.02.15 05:15 250.31600000 250.31200000 250.23200000 250.39000000 250.37685814 0.15847224 121 1518672600 2018.02.15 05:30 250.31200000 250.30200000 250.28300000 250.34700000 250.36972880 0.15504514 103 1518673500 2018.02.15 05:45 250.29800000 250.23900000 250.22500000 250.30800000 250.35727843 0.15339206 108 1518674400 2018.02.15 06:00 250.24100000 250.14300000 250.13600000 250.31400000 250.33687096 0.15357173 101 1518675300 2018.02.15 06:15 250.14300000 250.07700000 250.07700000 250.21100000 250.31212135 0.15049987 113 1518676200 2018.02.15 06:30 250.06600000 250.24100000 250.06100000 250.25600000 250.30534789 0.14981325 120 1518677100 2018.02.15 06:45 250.24100000 250.28300000 250.20900000 250.29600000 250.30321952 0.14942119 128 1518678000 2018.02.15 07:00 250.26100000 250.17800000 250.15900000 250.30600000 250.29129385 0.14058835 103 1518678900 2018.02.15 07:15 250.17800000 250.25900000 250.17100000 250.26300000 250.28821824 0.12990230 89 1518679800 2018.02.15 07:30 250.26200000 250.19200000 250.18600000 250.29500000 250.27905460 0.10961702 78 1518680700 2018.02.15 07:45 250.19800000 250.13000000 250.04800000 250.26300000 250.26485893 0.09620273 143 1518681600 2018.02.15 08:00 250.12000000 250.16000000 250.03000000 250.22000000 250.25487236 0.09374393 289 1518682500 2018.02.15 08:15 250.15000000 250.23000000 250.06500000 250.23000000 250.25250356 0.08455120 293 1518683400 2018.02.15 08:30 250.23000000 250.14000000 250.13000000 250.25000000 250.24178894 0.07370161 232 1518684300 2018.02.15 08:45 250.15000000 250.09000000 249.98000000 250.16000000 250.22733285 0.07712792 286 1518685200 2018.02.15 09:00 250.09000000 249.81700000 249.79000000 250.11000000 250.18825353 0.11437268 705 1518686100 2018.02.15 09:15 249.81700000 249.71600000 249.68400000 249.97200000 250.14327700 0.15240110 849 1518687000 2018.02.15 09:30 249.72000000 249.34000000 249.20000000 249.79000000 250.06677443 0.24124272 1188 1518687900 2018.02.15 09:45 249.34000000 249.21000000 249.13000000 249.54000000 249.98517687 0.31526220 1416 1518688800 2018.02.15 10:00 249.22000000 249.63000000 249.18000000 249.64000000 249.95135050 0.32357885 1011 1518689700 2018.02.15 10:15 249.62000000 249.38000000 249.38000000 249.63000000 249.89693617 0.34850402 722 1518690600 2018.02.15 10:30 249.38000000 249.50000000 249.27000000 249.50000000 249.85913272 0.35552793 563 1518691500 2018.02.15 10:45 249.50000000 249.35000000 249.28000000 249.51000000 249.81064389 0.37253237 745 1518692400 2018.02.15 11:00 249.36000000 249.42000000 249.33000000 249.57000000 249.77343971 0.38272202 533 1518693300 2018.02.15 11:15 249.42000000 249.58000000 249.24000000 249.59000000 249.75501688 0.38290502 504 1518694200 2018.02.15 11:30 249.58000000 249.29000000 249.22000000 249.58000000 249.71072956 0.38871586 433 1518695100 2018.02.15 11:45 249.30000000 249.50000000 249.29000000 249.54000000 249.69066008 0.37302752 408 1518696000 2018.02.15 12:00 249.51000000 249.63000000 249.50000000 249.70000000 249.68488293 0.35766692 376 1518696900 2018.02.15 12:15 249.63000000 249.62000000 249.58000000 249.71000000 249.67870360 0.33441630 330 1518697800 2018.02.15 12:30 249.62000000 249.42000000 249.40400000 249.64000000 249.65406516 0.31871081 313 1518698700 2018.02.15 12:45 249.42000000 249.58000000 249.42000000 249.61000000 249.64701134 0.30039563 544 1518699600 2018.02.15 13:00 249.58000000 249.56000000 249.45000000 249.58000000 249.63872454 0.27703831 314 1518700500 2018.02.15 13:15 249.56000000 249.62000000 249.52000000 249.69000000 249.63694125 0.24299021 521 1518701400 2018.02.15 13:30 249.62000000 249.71000000 249.55000000 249.79000000 249.64389923 0.21895603 551 1518702300 2018.02.15 13:45 249.71000000 249.81000000 249.70000000 249.94000000 249.65971835 0.20758959 802 1518703200 2018.02.15 14:00 249.81000000 249.85000000 249.67000000 249.88000000 249.67784041 0.22019682 742 1518704100 2018.02.15 14:15 249.84000000 249.79000000 249.74000000 249.99000000 249.68852228 0.22828138 617 1518705000 2018.02.15 14:30 249.78400000 249.66000000 249.64000000 249.82000000 249.68580587 0.21298913 460 1518705900 2018.02.15 14:45 249.66000000 249.81000000 249.59000000 249.82000000 249.69763388 0.19320652 421 1518706800 2018.02.15 15:00 249.80000000 249.43000000 249.40000000 249.81000000 249.67214494 0.18736327 643 1518707700 2018.02.15 15:15 249.43000000 249.90900000 249.39000000 249.93900000 249.69470257 0.19317941 858 1518708600 2018.02.15 15:30 249.91900000 249.61000000 249.50000000 249.96900000 249.68663566 0.18557725 1157 1518709500 2018.02.15 15:45 249.61000000 249.81000000 249.59000000 249.83000000 249.69838464 0.17604534 813 1518710400 2018.02.15 16:00 249.80000000 249.78000000 249.72000000 249.93000000 249.70615753 0.16818682 617 1518711300 2018.02.15 16:15 249.77000000 249.70000000 249.60000000 249.78000000 249.70557110 0.16562794 569 1518712200 2018.02.15 16:30 249.69000000 249.81000000 249.62000000 249.93000000 249.71551671 0.14121445 776 1518713100 2018.02.15 16:45 249.80000000 249.32000000 249.32000000 249.89000000 249.67784845 0.15342714 1010 1518714000 2018.02.15 17:00 249.31000000 249.62000000 249.15000000 249.71000000 249.67233908 0.15345057 1490 1518714900 2018.02.15 17:15 249.63000000 249.49000000 249.34000000 249.78000000 249.65497345 0.15842996 1049 1518715800 2018.02.15 17:30 249.50000000 249.67000000 249.45000000 249.70000000 249.65640455 0.14929790 879 1518716700 2018.02.15 17:45 249.66000000 249.78000000 249.26000000 249.79000000 249.66817554 0.14893364 1338 1518717600 2018.02.15 18:00 249.78200000 249.68000000 249.58000000 249.86000000 249.66930168 0.14679438 1030 1518718500 2018.02.15 18:15 249.68000000 249.49000000 249.48000000 249.70000000 249.65222533 0.15463433 729 1518719400 2018.02.15 18:30 249.48000000 249.36000000 249.28000000 249.50000000 249.62439435 0.17239534 542 1518720300 2018.02.15 18:45 249.35000000 249.45000000 249.25000000 249.51000000 249.60778536 0.17514661 409 1518721200 2018.02.15 19:00 249.44000000 249.48000000 249.40000000 249.53000000 249.59561533 0.17119533 471 1518722100 2018.02.15 19:15 249.47000000 249.84000000 249.44000000 249.85000000 249.61889006 0.17063256 762 1518723000 2018.02.15 19:30 249.84000000 249.66000000 249.57000000 249.86000000 249.62280529 0.17030867 578 1518723900 2018.02.15 19:45 249.65000000 249.59000000 249.54000000 249.73000000 249.61968098 0.16529874 505 1518724800 2018.02.15 20:00 249.58000000 249.36000000 249.36000000 249.61000000 249.59494946 0.17188986 367 1518725700 2018.02.15 20:15 249.37000000 249.18000000 249.09000000 249.42000000 249.55543046 0.18417442 352 1518726600 2018.02.15 20:30 249.17000000 249.16500000 249.09000000 249.23000000 249.51824661 0.20795608 333 1518727500 2018.02.15 20:45 249.17000000 249.12000000 249.09000000 249.21000000 249.48031836 0.22145263 233 1518728400 2018.02.15 21:00 249.13000000 249.04000000 248.97000000 249.16000000 249.43838328 0.23840374 244 1518729300 2018.02.15 21:15 249.03000000 249.01000000 249.00000000 249.06000000 249.39758487 0.25626426 150 1518730200 2018.02.15 21:30 249.02000000 249.04000000 248.93000000 249.09000000 249.36352917 0.25702065 148 1518731100 2018.02.15 21:45 249.04000000 248.79800000 248.79800000 249.06000000 249.30966925 0.29636505 220 1518732000 2018.02.15 22:00 248.80000000 248.81000000 248.79000000 248.90000000 249.26208170 0.31885008 199 1518732900 2018.02.15 22:15 248.82000000 248.83000000 248.79000000 248.90000000 249.22093106 0.33862882 114 1518733800 2018.02.15 22:30 248.82000000 248.70000000 248.69000000 248.88000000 249.17131858 0.35411963 132 1518734700 2018.02.15 22:45 248.73000000 248.80000000 248.69000000 248.83000000 249.13595491 0.34420087 190 1518735600 2018.02.15 23:00 248.79000000 248.88000000 248.79000000 248.98000000 249.11157825 0.33120917 195 1518736500 2018.02.15 23:15 248.87000000 248.94000000 248.86000000 248.95000000 249.09523746 0.32499327 137 1518737400 2018.02.15 23:30 248.94000000 248.86000000 248.86000000 248.96000000 249.07283389 0.32685889 101 1518738300 2018.02.15 23:45 248.86000000 248.72000000 248.69000000 248.86000000 249.03923067 0.32910294 119 1518739200 2018.02.16 00:00 248.73000000 248.80000000 248.72000000 248.83000000 249.01644679 0.32061204 81 1518740100 2018.02.16 00:15 248.80000000 248.90000000 248.79000000 248.90000000 249.00535662 0.26370704 160 1518741000 2018.02.16 00:30 248.91000000 248.90000000 248.82000000 248.95000000 248.99532266 0.21932350 352 1518741900 2018.02.16 00:45 248.92000000 248.93000000 248.83000000 248.95000000 248.98910145 0.17312965 167 1518742800 2018.02.16 01:00 248.93000000 248.92200000 248.86000000 249.03600000 248.98271084 0.14981058 111 1518743700 2018.02.16 01:15 248.92200000 248.95500000 248.89400000 249.00300000 248.98007171 0.14190672 102 1518744600 2018.02.16 01:30 248.94900000 248.81700000 248.79000000 248.95700000 248.96454107 0.13098544 105 1518745500 2018.02.16 01:45 248.81700000 248.89100000 248.81100000 248.89900000 248.95753716 0.12265449 91 1518746400 2018.02.16 02:00 248.86900000 248.85900000 248.78800000 249.00200000 248.94815267 0.11661484 140 1518747300 2018.02.16 02:15 248.85300000 248.87200000 248.85300000 248.90400000 248.94090003 0.11175444 98 1518748200 2018.02.16 02:30 248.87800000 248.83000000 248.80800000 248.87800000 248.93033813 0.10401510 88 1518749100 2018.02.16 02:45 248.83000000 248.85800000 248.81000000 248.87600000 248.92344878 0.09589892 116 1518750000 2018.02.16 03:00 248.85800000 248.84100000 248.78700000 248.86600000 248.91559652 0.08878958 108 1518750900 2018.02.16 03:15 248.84100000 248.80600000 248.78600000 248.84200000 248.90515875 0.08331838 90 1518751800 2018.02.16 03:30 248.80700000 248.83500000 248.79900000 248.83700000 248.89847697 0.06734548 87 1518752700 2018.02.16 03:45 248.83300000 248.71000000 248.67300000 248.86600000 248.88052678 0.06807897 128 1518753600 2018.02.16 04:00 248.71400000 248.70100000 248.68800000 248.79600000 248.86342899 0.07351232 123 1518754500 2018.02.16 04:15 248.69100000 248.36800000 248.36800000 248.69100000 248.81624528 0.12407039 207 1518755400 2018.02.16 04:30 248.36800000 248.26500000 248.04300000 248.36800000 248.76374573 0.17431804 250 1518756300 2018.02.16 04:45 248.26500000 248.16100000 248.16000000 248.36800000 248.70634137 0.22680825 137 1518757200 2018.02.16 05:00 248.16900000 248.26900000 248.13100000 248.28000000 248.66468981 0.25425836 137 1518758100 2018.02.16 05:15 248.27500000 248.34800000 248.27300000 248.38900000 248.63452888 0.26523437 110 1518759000 2018.02.16 05:30 248.36100000 248.25000000 248.25000000 248.40300000 248.59790708 0.28014301 115 1518759900 2018.02.16 05:45 248.24800000 248.15200000 248.12500000 248.29600000 248.55543974 0.29648591 107 1518760800 2018.02.16 06:00 248.16800000 248.00600000 247.99400000 248.23900000 248.50311215 0.32031776 225 1518761700 2018.02.16 06:15 248.00600000 248.09300000 248.00600000 248.12200000 248.46405385 0.32515474 159 1518762600 2018.02.16 06:30 248.09300000 248.09500000 248.05800000 248.27000000 248.42890586 0.33287754 163 1518763500 2018.02.16 06:45 248.09500000 248.04000000 247.86200000 248.13500000 248.39186721 0.33460042 194 1518764400 2018.02.16 07:00 248.02000000 247.96000000 247.91000000 248.08000000 248.35073700 0.33856305 172 1518765300 2018.02.16 07:15 247.96000000 248.02800000 247.96000000 248.13000000 248.32000014 0.33021203 175 1518766200 2018.02.16 07:30 248.03000000 248.12000000 248.02000000 248.14000000 248.30095251 0.31521677 112 1518767100 2018.02.16 07:45 248.11000000 248.07000000 247.98000000 248.13000000 248.27895703 0.29532171 157 1518768000 2018.02.16 08:00 248.08000000 248.18000000 248.07000000 248.21000000 248.26953255 0.26811123 401 1518768900 2018.02.16 08:15 248.17000000 248.13000000 248.10000000 248.21000000 248.25624374 0.24048632 168 1518769800 2018.02.16 08:30 248.13000000 248.19000000 248.03000000 248.20000000 248.24993481 0.20179463 283 1518770700 2018.02.16 08:45 248.20000000 248.22000000 248.17000000 248.30000000 248.24708388 0.17264229 284 1518771600 2018.02.16 09:00 248.22000000 248.02000000 247.99000000 248.25200000 248.22545684 0.13518315 465 1518772500 2018.02.16 09:15 248.01000000 248.14000000 248.00000000 248.23000000 248.21731809 0.12746624 482 1518773400 2018.02.16 09:30 248.15000000 248.21000000 248.03000000 248.22000000 248.21662113 0.12657459 683 1518774300 2018.02.16 09:45 248.21000000 248.37000000 248.15000000 248.41000000 248.23122864 0.13914609 744 1518775200 2018.02.16 10:00 248.37000000 248.29000000 248.23000000 248.47000000 248.23682592 0.14301366 1046 1518776100 2018.02.16 10:15 248.30000000 248.19000000 248.13000000 248.33000000 248.23236630 0.13813153 539 1518777000 2018.02.16 10:30 248.19000000 248.35000000 248.16000000 248.38000000 248.24356951 0.14795698 696 1518777900 2018.02.16 10:45 248.35000000 248.10000000 248.02000000 248.35000000 248.22989623 0.14092570 593 1518778800 2018.02.16 11:00 248.11000000 248.07000000 247.96000000 248.13000000 248.21466801 0.12738290 561 1518779700 2018.02.16 11:15 248.07000000 248.27900000 248.04000000 248.31000000 248.22079487 0.12841838 517 1518780600 2018.02.16 11:30 248.28900000 248.20000000 248.13000000 248.31000000 248.21881441 0.12440372 584 1518781500 2018.02.16 11:45 248.21000000 248.34000000 248.10000000 248.36000000 248.23035589 0.12572213 599 1518782400 2018.02.16 12:00 248.35000000 248.59000000 248.30000000 248.61000000 248.26460771 0.14687859 569 1518783300 2018.02.16 12:15 248.58000000 248.83000000 248.54000000 248.93000000 248.31845460 0.19956936 848 1518784200 2018.02.16 12:30 248.82000000 249.04000000 248.78000000 249.08000000 248.38717321 0.26918623 657 1518785100 2018.02.16 12:45 249.04000000 249.34000000 249.01000000 249.40000000 248.47791861 0.35649637 746 1518786000 2018.02.16 13:00 249.34000000 249.27000000 249.19000000 249.41000000 248.55335494 0.41254465 879 1518786900 2018.02.16 13:15 249.27000000 249.20000000 249.19000000 249.30000000 248.61494018 0.44406108 511 1518787800 2018.02.16 13:30 249.19000000 249.25000000 249.12000000 249.29000000 248.67542207 0.47337071 434 1518788700 2018.02.16 13:45 249.25000000 249.24000000 249.13000000 249.28000000 248.72919140 0.49427766 455 1518789600 2018.02.16 14:00 249.23000000 249.45000000 249.20000000 249.47000000 248.79783983 0.51229820 573 1518790500 2018.02.16 14:15 249.44000000 249.75000000 249.44000000 249.85000000 248.88852175 0.55574686 817 1518791400 2018.02.16 14:30 249.75000000 249.54000000 249.53000000 249.77000000 248.95056730 0.56905202 648 1518792300 2018.02.16 14:45 249.54000000 249.57000000 249.43000000 249.76000000 249.00956089 0.58493833 883 1518793200 2018.02.16 15:00 249.57000000 249.72000000 249.56000000 249.75000000 249.07722176 0.59895428 771 1518794100 2018.02.16 15:15 249.72000000 249.72900000 249.54000000 249.87000000 249.13929588 0.59577718 795 1518795000 2018.02.16 15:30 249.72900000 249.90000000 249.67000000 249.94000000 249.21174389 0.60660204 1026 1518795900 2018.02.16 15:45 249.89000000 249.90000000 249.71000000 249.90000000 249.27729209 0.58384904 737 1518796800 2018.02.16 16:00 249.89000000 250.45000000 249.89000000 250.56000000 249.38897856 0.59056515 1471 1518797700 2018.02.16 16:15 250.45000000 250.33000000 250.32000000 250.49000000 249.47859965 0.58372288 794 1518798600 2018.02.16 16:30 250.32000000 250.25000000 250.15000000 250.43000000 249.55206635 0.54155537 787 1518799500 2018.02.16 16:45 250.25000000 250.19200000 249.98000000 250.28000000 249.61301241 0.49088883 742 1518800400 2018.02.16 17:00 250.19300000 250.27000000 250.17600000 250.47000000 249.67558266 0.45621195 1003 1518801300 2018.02.16 17:15 250.26000000 250.19000000 250.08000000 250.27000000 249.72457478 0.42751769 801 1518802200 2018.02.16 17:30 250.19000000 250.15000000 250.03000000 250.20000000 249.76509147 0.40641135 848 1518803100 2018.02.16 17:45 250.15000000 250.15000000 250.00000000 250.34000000 249.80174943 0.40061286 946 1518804000 2018.02.16 18:00 250.15000000 249.93000000 249.92000000 250.19000000 249.81396377 0.38203278 628 1518804900 2018.02.16 18:15 249.93000000 250.16000000 249.84000000 250.16000000 249.84691960 0.35791766 616 1518805800 2018.02.16 18:30 250.15000000 250.37000000 250.10000000 250.41000000 249.89673678 0.33908828 668 1518806700 2018.02.16 18:45 250.36000000 250.49000000 250.31000000 250.49000000 249.95323804 0.31585272 480 1518807600 2018.02.16 19:00 250.50000000 250.64000000 250.45000000 250.66000000 250.01864394 0.31280793 489 1518808500 2018.02.16 19:15 250.63000000 250.44000000 250.41000000 250.65000000 250.05877309 0.31098139 333 1518809400 2018.02.16 19:30 250.44000000 250.51000000 250.40000000 250.53000000 250.10174708 0.29321327 279 1518810300 2018.02.16 19:45 250.51000000 250.47000000 250.36000000 250.51000000 250.13681879 0.26853265 338 1518811200 2018.02.16 20:00 250.46000000 250.48000000 250.42000000 250.58000000 250.16950271 0.25095440 285 1518812100 2018.02.16 20:15 250.47000000 250.50000000 250.46000000 250.62000000 250.20097864 0.22854046 317 1518813000 2018.02.16 20:30 250.50000000 250.61000000 250.49000000 250.63000000 250.23993306 0.21906954 316 1518813900 2018.02.16 20:45 250.61000000 250.89000000 250.60000000 251.05000000 250.30184420 0.22500030 451 1518814800 2018.02.16 21:00 250.89000000 250.91000000 250.75000000 251.16000000 250.35976380 0.24576116 785 1518815700 2018.02.16 21:15 250.91000000 250.87000000 250.84000000 251.00000000 250.40835772 0.26368270 403 1518816600 2018.02.16 21:30 250.86000000 250.72000000 250.71000000 250.88000000 250.43803794 0.26779080 293 1518817500 2018.02.16 21:45 250.72000000 250.74000000 250.68000000 250.84000000 250.46679623 0.26827989 310 1518818400 2018.02.16 22:00 250.74000000 250.84000000 250.74000000 250.97000000 250.50233945 0.27512077 248 1518819300 2018.02.16 22:15 250.84000000 250.77000000 250.74000000 250.86000000 250.52783093 0.27117039 162 1518820200 2018.02.16 22:30 250.77000000 250.87000000 250.72000000 250.88000000 250.56041846 0.26588245 178 1518821100 2018.02.16 22:45 250.86000000 250.93000000 250.82000000 250.95000000 250.59561670 0.25896058 184 1518822000 2018.02.16 23:00 250.93000000 250.85000000 250.85000000 250.95000000 250.61984368 0.21436031 154 1518822900 2018.02.16 23:15 250.86000000 250.84000000 250.80000000 250.87000000 250.64081095 0.18821378 87 1518823800 2018.02.16 23:30 250.83000000 250.79000000 250.76000000 250.84000000 250.65501943 0.17653028 160 1518824700 2018.02.16 23:45 250.78000000 250.82000000 250.78000000 250.84000000 250.67073187 0.17095544 62 1518998400 2018.02.19 00:00 251.11000000 250.93000000 250.92000000 251.11000000 250.69542407 0.17256263 50 1518999300 2018.02.19 00:15 250.93000000 250.94000000 250.85000000 250.96000000 250.71871701 0.16387358 61 1519000200 2018.02.19 00:30 250.94000000 250.85000000 250.82000000 250.97000000 250.73122016 0.15536098 108 1519001100 2018.02.19 00:45 250.85000000 250.86000000 250.76000000 250.88000000 250.74348490 0.14144070 197 1519002000 2018.02.19 01:00 250.86000000 250.78000000 250.76000000 250.88000000 250.74696253 0.12693358 199 1519002900 2018.02.19 01:15 250.78000000 250.86000000 250.77000000 250.88000000 250.75772800 0.10933501 88 1519003800 2018.02.19 01:30 250.86000000 250.64200000 250.63700000 250.86000000 250.74670629 0.11558390 74 1519004700 2018.02.19 01:45 250.78000000 250.94000000 250.63600000 250.96000000 250.76511521 0.10579926 97 1519005600 2018.02.19 02:00 250.94000000 250.78000000 250.67200000 250.96000000 250.76653281 0.09984944 162 1519006500 2018.02.19 02:15 250.78000000 250.75000000 250.73000000 250.84000000 250.76495826 0.09815915 131 1519007400 2018.02.19 02:30 250.74000000 250.62000000 250.60000000 250.77000000 250.75115271 0.11089598 129 1519008300 2018.02.19 02:45 250.63000000 250.63000000 250.54000000 250.66000000 250.73961436 0.12092513 168 1519009200 2018.02.19 03:00 250.63000000 250.55000000 250.54000000 250.65000000 250.72155585 0.13574746 97 1519010100 2018.02.19 03:15 250.55000000 250.50000000 250.49000000 250.61000000 250.70045529 0.15477258 132 1519011000 2018.02.19 03:30 250.50000000 250.51000000 250.49000000 250.58000000 250.68231669 0.16471809 98 1519011900 2018.02.19 03:45 250.52000000 250.41000000 250.39000000 250.53000000 250.65638177 0.17768518 132 1519012800 2018.02.19 04:00 250.42000000 250.45000000 250.42000000 250.52000000 250.63672636 0.18659239 107 1519013700 2018.02.19 04:15 250.46000000 250.49000000 250.46000000 250.52000000 250.62275242 0.18956084 79 1519014600 2018.02.19 04:30 250.49000000 250.54000000 250.46000000 250.54000000 250.61487124 0.18984257 91 1519015500 2018.02.19 04:45 250.54000000 250.64000000 250.52000000 250.64000000 250.61726445 0.18342477 79 1519016400 2018.02.19 05:00 250.64000000 250.61000000 250.60000000 250.67000000 250.61657260 0.16978585 99 1519017300 2018.02.19 05:15 250.61000000 250.63000000 250.60000000 250.65000000 250.61785140 0.15335174 94 1519018200 2018.02.19 05:30 250.63000000 250.69000000 250.60000000 250.70000000 250.62472270 0.14411409 99 1519019100 2018.02.19 05:45 250.68000000 250.71000000 250.66000000 250.76000000 250.63284434 0.13504720 98 1519020000 2018.02.19 06:00 250.71000000 250.73000000 250.66000000 250.78000000 250.64209726 0.13300130 112 1519020900 2018.02.19 06:15 250.74000000 250.76000000 250.73000000 250.78000000 250.65332610 0.12817291 112 1519021800 2018.02.19 06:30 250.76000000 250.88000000 250.73000000 250.89000000 250.67491409 0.14138304 121 1519022700 2018.02.19 06:45 250.88000000 250.82000000 250.79000000 250.89000000 250.68873179 0.13719368 108 1519023600 2018.02.19 07:00 250.81000000 250.81000000 250.79000000 250.87000000 250.70028115 0.14311109 134 1519024500 2018.02.19 07:15 250.82000000 250.85000000 250.75000000 250.89000000 250.71454008 0.15283195 188 1519025400 2018.02.19 07:30 250.85000000 250.98000000 250.85000000 251.04000000 250.73982198 0.17278996 290 1519026300 2018.02.19 07:45 250.99000000 250.94000000 250.87000000 251.00000000 250.75888655 0.18464007 202 1519027200 2018.02.19 08:00 250.95000000 250.96000000 250.89000000 251.00000000 250.77804022 0.19164456 310 1519028100 2018.02.19 08:15 250.95000000 251.01000000 250.86000000 251.02000000 250.80013162 0.19636908 343 1519029000 2018.02.19 08:30 251.01000000 250.97000000 250.84000000 251.01000000 250.81630956 0.19460903 305 1519029900 2018.02.19 08:45 250.98000000 250.80000000 250.77000000 250.98000000 250.81475627 0.17166816 356 1519030800 2018.02.19 09:00 250.81000000 250.94000000 250.70000000 250.94000000 250.82668425 0.15614887 487 1519031700 2018.02.19 09:15 250.93000000 251.17000000 250.92000000 251.34000000 250.85938099 0.16119348 966 1519032600 2018.02.19 09:30 251.17000000 251.10000000 251.09000000 251.27000000 250.88229708 0.15726761 513 1519033500 2018.02.19 09:45 251.10000000 250.95000000 250.95000000 251.25000000 250.88874498 0.14928188 517 1519034400 2018.02.19 10:00 250.96000000 250.95000000 250.88000000 251.03000000 250.89457879 0.13672837 625 1519035300 2018.02.19 10:15 250.94000000 251.03000000 250.91000000 251.10000000 250.90747605 0.12678135 549 1519036200 2018.02.19 10:30 251.02000000 251.18000000 250.97000000 251.20000000 250.93343071 0.13069948 412 1519037100 2018.02.19 10:45 251.17000000 251.24000000 251.01000000 251.30000000 250.96262779 0.13771734 589 1519038000 2018.02.19 11:00 251.24000000 251.12000000 251.10000000 251.24000000 250.97761562 0.13195569 448 1519038900 2018.02.19 11:15 251.13000000 250.94000000 250.92000000 251.13000000 250.97403318 0.12312380 373 1519039800 2018.02.19 11:30 250.93000000 250.84000000 250.83000000 251.03000000 250.96126811 0.12621760 303 1519040700 2018.02.19 11:45 250.83000000 250.81000000 250.67000000 250.86000000 250.94686162 0.12965344 495 1519041600 2018.02.19 12:00 250.81000000 250.80000000 250.71000000 250.85000000 250.93287480 0.13433739 405 1519042500 2018.02.19 12:15 250.79000000 250.74000000 250.70000000 250.87000000 250.91450577 0.14626370 305 1519043400 2018.02.19 12:30 250.74000000 250.59000000 250.57000000 250.75000000 250.88360046 0.17274286 336 1519044300 2018.02.19 12:45 250.60000000 250.43000000 250.41000000 250.62000000 250.84040042 0.21380899 366 1519045200 2018.02.19 13:00 250.44000000 250.62000000 250.39000000 250.63000000 250.81940990 0.22550684 344 1519046100 2018.02.19 13:15 250.61000000 250.60000000 250.59000000 250.69000000 250.79851372 0.23424925 381 1519047000 2018.02.19 13:30 250.59000000 250.44000000 250.43000000 250.61000000 250.76436956 0.25593135 360 1519047900 2018.02.19 13:45 250.45000000 250.39000000 250.39000000 250.50000000 250.72871531 0.28177040 284 1519048800 2018.02.19 14:00 250.40000000 250.45000000 250.32000000 250.45000000 250.70217100 0.29422924 250 1519049700 2018.02.19 14:15 250.44000000 250.51000000 250.43000000 250.56000000 250.68386900 0.28442200 286 1519050600 2018.02.19 14:30 250.51000000 250.57000000 250.46000000 250.60000000 250.67302433 0.27323025 279 1519051500 2018.02.19 14:45 250.58000000 250.76000000 250.58000000 250.86000000 250.68130773 0.26454172 440 1519052400 2018.02.19 15:00 250.76000000 250.69000000 250.67000000 250.78000000 250.68213556 0.25745674 369 1519053300 2018.02.19 15:15 250.69000000 250.88000000 250.68000000 250.89000000 250.70097980 0.24645927 413 1519054200 2018.02.19 15:30 250.87000000 250.93000000 250.82000000 251.01000000 250.72279124 0.22725921 764 1519055100 2018.02.19 15:45 250.93000000 251.48000000 250.93000000 251.51000000 250.79490636 0.26678220 1036 1519056000 2018.02.19 16:00 251.48000000 251.35000000 251.34000000 251.54000000 250.84777242 0.29964871 536 1519056900 2018.02.19 16:15 251.35000000 251.41000000 251.35000000 251.50000000 250.90131791 0.34198522 275 1519057800 2018.02.19 16:30 251.42000000 251.43000000 251.36000000 251.51000000 250.95166858 0.37958317 359 1519058700 2018.02.19 16:45 251.44000000 251.50000000 251.40000000 251.57000000 251.00389062 0.41677886 380 1519059600 2018.02.19 17:00 251.50000000 251.40000000 251.28000000 251.52000000 251.04161533 0.43802280 432 1519060500 2018.02.19 17:15 251.40000000 251.24000000 251.18000000 251.42000000 251.06050910 0.44228381 555 1519061400 2018.02.19 17:30 251.24000000 251.23000000 251.14000000 251.31000000 251.07665109 0.43694900 354 1519062300 2018.02.19 17:45 251.24000000 250.95000000 250.92000000 251.24000000 251.06458909 0.40951639 685 1519063200 2018.02.19 18:00 250.96000000 251.03000000 250.93000000 251.07000000 251.06129489 0.39650407 520 1519064100 2018.02.19 18:15 251.03000000 250.89000000 250.89000000 251.09000000 251.04498109 0.38150021 265 1519065000 2018.02.19 18:30 250.90000000 250.85000000 250.83000000 250.97000000 251.02641146 0.35735981 238 1519065900 2018.02.19 18:45 250.84000000 250.60500000 250.59000000 250.85000000 250.98627704 0.34124372 272 1519066800 2018.02.19 19:00 250.60000000 250.71000000 250.60000000 250.74000000 250.95996494 0.32922714 223 1519067700 2018.02.19 19:15 250.71000000 250.59000000 250.58000000 250.71000000 250.92473018 0.33304302 146 1519068600 2018.02.19 19:30 250.59000000 250.69000000 250.59000000 250.74000000 250.90237493 0.33559030 89 1519069500 2018.02.19 19:45 250.69000000 250.55000000 250.51000000 250.70000000 250.86881541 0.35616516 113 1519070400 2018.02.19 20:00 250.55000000 250.61000000 250.55000000 250.69000000 250.84416632 0.36943197 481 1519071300 2018.02.19 20:15 250.61000000 250.66000000 250.58000000 250.71000000 250.82662667 0.37956552 157 1519072200 2018.02.19 20:30 250.66000000 250.66000000 250.63000000 250.67000000 250.81075747 0.38783564 60 1519073100 2018.02.19 20:45 250.64000000 250.66000000 250.63000000 250.67000000 250.79639961 0.36521874 33 1519074000 2018.02.19 21:00 250.67000000 250.64000000 250.59000000 250.67000000 250.78150441 0.35077995 40 1519074900 2018.02.19 21:15 250.65000000 250.65000000 250.61000000 250.66000000 250.76898018 0.32667421 34 1519075800 2018.02.19 21:30 250.66000000 250.62000000 250.62000000 250.67000000 250.75479159 0.29682127 24 1519076700 2018.02.19 21:45 250.61000000 250.66000000 250.57000000 250.68000000 250.74576382 0.24816997 97 1519077600 2018.02.19 22:00 250.65000000 250.67000000 250.63000000 250.67000000 250.73854822 0.20175814 30 1519078500 2018.02.19 22:15 250.67000000 250.70000000 250.67000000 250.70000000 250.73487696 0.16783278 28 1519079400 2018.02.19 22:30 250.70000000 250.71000000 250.70000000 250.72000000 250.73250773 0.12572458 16 1519080300 2018.02.19 22:45 250.71000000 250.65000000 250.65000000 250.72000000 250.72464985 0.11480216 47 1519081200 2018.02.19 23:00 250.66000000 250.68000000 250.60000000 250.69000000 250.72039748 0.09052055 22 1519082100 2018.02.19 23:15 250.65000000 250.66000000 250.52000000 250.67000000 250.71464534 0.07931425 53 1519083000 2018.02.19 23:30 250.66000000 250.67000000 250.66000000 250.68000000 250.71039340 0.07044035 18 1519083900 2018.02.19 23:45 250.68000000 250.68000000 250.67000000 250.68000000 250.70749879 0.06439042 12 1519084800 2018.02.20 00:00 250.66000000 250.68000000 250.61000000 250.68000000 250.70487986 0.06255302 10 1519085700 2018.02.20 00:15 250.68000000 250.59000000 250.53000000 250.72000000 250.69393892 0.05413112 72 1519086600 2018.02.20 00:30 250.59000000 250.59000000 250.58000000 250.63000000 250.68403998 0.05184361 91 1519087500 2018.02.20 00:45 250.59000000 250.68000000 250.57000000 250.69000000 250.68365522 0.04205724 78 1519088400 2018.02.20 01:00 250.67000000 250.69000000 250.57000000 250.70000000 250.68425948 0.03909632 124 1519089300 2018.02.20 01:15 250.68000000 250.79000000 250.66000000 250.82000000 250.69433001 0.05017230 94 1519090200 2018.02.20 01:30 250.79000000 250.80000000 250.76000000 250.84000000 250.70439382 0.05947418 52 1519091100 2018.02.20 01:45 250.80000000 250.81000000 250.80000000 250.92000000 250.71445155 0.06758703 102 1519092000 2018.02.20 02:00 250.82000000 250.76000000 250.73000000 250.89000000 250.71878950 0.06820243 140 1519092900 2018.02.20 02:15 250.76000000 250.76000000 250.71000000 250.79000000 250.72271431 0.06871429 88 1519093800 2018.02.20 02:30 250.76000000 250.69000000 250.65000000 250.76000000 250.71959866 0.06396012 115 1519094700 2018.02.20 02:45 250.69000000 250.70000000 250.61000000 250.73000000 250.71773212 0.06209152 129 1519095600 2018.02.20 03:00 250.69000000 250.90000000 250.69000000 250.91000000 250.73509096 0.07739281 181 1519096500 2018.02.20 03:15 250.89000000 251.02000000 250.85000000 251.05000000 250.76222516 0.10603531 183 1519097400 2018.02.20 03:30 251.03000000 251.02000000 251.01000000 251.09000000 250.78677514 0.12678471 158 1519098300 2018.02.20 03:45 251.03000000 250.93000000 250.93000000 251.10000000 250.80041561 0.13121577 160 1519099200 2018.02.20 04:00 250.93000000 250.87000000 250.86000000 250.98000000 250.80704269 0.13135688 114 1519100100 2018.02.20 04:15 250.88000000 250.99000000 250.88000000 250.99000000 250.82446720 0.13805215 106 1519101000 2018.02.20 04:30 250.99000000 251.13000000 250.99000000 251.16000000 250.85356556 0.15675058 154 1519101900 2018.02.20 04:45 251.14000000 251.11000000 251.11000000 251.16000000 250.87798789 0.16828466 97 1519102800 2018.02.20 05:00 251.11000000 251.11000000 251.09000000 251.13000000 250.90008428 0.17580939 50 1519103700 2018.02.20 05:15 251.10000000 251.09000000 251.05000000 251.10000000 250.91817149 0.17101990 62 1519104600 2018.02.20 05:30 251.08000000 251.18000000 251.08000000 251.21000000 250.94310754 0.16954037 107 1519105500 2018.02.20 05:45 251.18000000 251.10000000 251.10000000 251.23000000 250.95804968 0.16538600 96 1519106400 2018.02.20 06:00 251.10000000 251.04000000 251.04000000 251.16000000 250.96585447 0.15632803 110 1519107300 2018.02.20 06:15 251.05000000 251.04000000 250.93000000 251.07000000 250.97291595 0.15298876 153 1519108200 2018.02.20 06:30 251.04000000 251.04000000 250.94000000 251.04000000 250.97930491 0.14927805 126 1519109100 2018.02.20 06:45 251.04000000 251.06000000 251.04000000 251.12000000 250.98699015 0.14584513 122 1519110000 2018.02.20 07:00 251.05000000 250.92000000 250.87000000 251.08000000 250.98061014 0.13760186 160 1519110900 2018.02.20 07:15 250.93000000 251.01000000 250.92000000 251.03000000 250.98340917 0.12828601 97 1519111800 2018.02.20 07:30 251.01000000 251.05000000 251.00000000 251.09000000 250.98975116 0.10957989 110 1519112700 2018.02.20 07:45 251.05000000 251.12000000 250.99000000 251.22000000 251.00215581 0.08747727 225 1519113600 2018.02.20 08:00 251.12000000 251.26000000 251.11000000 251.27000000 251.02671240 0.09212438 335 1519114500 2018.02.20 08:15 251.25000000 251.17000000 251.13000000 251.33000000 251.04035884 0.09345769 311 1519115400 2018.02.20 08:30 251.16000000 251.12000000 251.10000000 251.20000000 251.04794371 0.09318875 220 1519116300 2018.02.20 08:45 251.12000000 251.27000000 251.12000000 251.32000000 251.06909193 0.09683104 285 1519117200 2018.02.20 09:00 251.27000000 251.30000000 250.95000000 251.33000000 251.09108317 0.09456529 652 1519118100 2018.02.20 09:15 251.31000000 251.34000000 251.10000000 251.35000000 251.11478954 0.10285141 689 1519119000 2018.02.20 09:30 251.34000000 251.80000000 251.34000000 251.96000000 251.18004768 0.18126567 1040 1519119900 2018.02.20 09:45 251.81000000 251.89000000 251.77000000 251.95000000 251.24766218 0.24555171 714 1519120800 2018.02.20 10:00 251.85000000 252.02000000 251.74000000 252.03000000 251.32121817 0.30913420 851 1519121700 2018.02.20 10:15 252.01000000 251.97000000 251.96000000 252.22000000 251.38300691 0.34961458 727 1519122600 2018.02.20 10:30 251.96000000 251.91000000 251.76000000 252.05000000 251.43319673 0.37782127 1219 1519123500 2018.02.20 10:45 251.91000000 252.09000000 251.90000000 252.23000000 251.49574942 0.41286974 860 1519124400 2018.02.20 11:00 252.10000000 252.29000000 251.95000000 252.29000000 251.57139233 0.45470545 633 1519125300 2018.02.20 11:15 252.28000000 252.18000000 252.10000000 252.31000000 251.62935497 0.47317592 613 1519126200 2018.02.20 11:30 252.18000000 252.34000000 252.13000000 252.47000000 251.69703545 0.49634366 925 1519127100 2018.02.20 11:45 252.35000000 252.61000000 252.24000000 252.63000000 251.78398445 0.53519838 901 1519128000 2018.02.20 12:00 252.61000000 252.72000000 252.56000000 252.79000000 251.87312879 0.55833651 758 1519128900 2018.02.20 12:15 252.73000000 252.88000000 252.71000000 252.88000000 251.96902129 0.58756744 765 1519129800 2018.02.20 12:30 252.88000000 252.92000000 252.74000000 252.92000000 252.05959069 0.60590212 609 1519130700 2018.02.20 12:45 252.93000000 252.82000000 252.66000000 252.96000000 252.13201062 0.60538162 536 1519131600 2018.02.20 13:00 252.83000000 252.88000000 252.82000000 252.97000000 252.20324771 0.60786181 458 1519132500 2018.02.20 13:15 252.89000000 252.90000000 252.77000000 252.93000000 252.26960507 0.59177719 463 1519133400 2018.02.20 13:30 252.89000000 252.82000000 252.72000000 252.89000000 252.32202363 0.55166341 376 1519134300 2018.02.20 13:45 252.83000000 252.45000000 252.37000000 252.85000000 252.33421186 0.50034058 648 1519135200 2018.02.20 14:00 252.45000000 252.51000000 252.30000000 252.52000000 252.35095359 0.44450927 588 1519136100 2018.02.20 14:15 252.51000000 252.53000000 252.46000000 252.65000000 252.36800563 0.38184335 529 1519137000 2018.02.20 14:30 252.53000000 252.64000000 252.48000000 252.65000000 252.39390985 0.35893793 348 1519137900 2018.02.20 14:45 252.64000000 252.47000000 252.35000000 252.71000000 252.40115653 0.33908821 506 1519138800 2018.02.20 15:00 252.47000000 252.65000000 252.47000000 252.74000000 252.42485591 0.32452271 535 1519139700 2018.02.20 15:15 252.64000000 252.68000000 252.56000000 252.73000000 252.44915535 0.30336305 721 1519140600 2018.02.20 15:30 252.68000000 252.56000000 252.52000000 252.72000000 252.45971198 0.27404197 836 1519141500 2018.02.20 15:45 252.56000000 252.92000000 252.54000000 253.04000000 252.50354894 0.25515591 1055 1519142400 2018.02.20 16:00 252.92000000 252.75000000 252.69000000 253.05000000 252.52702047 0.24289400 819 1519143300 2018.02.20 16:15 252.76000000 252.29000000 252.21000000 252.77000000 252.50444709 0.25022879 1199 1519144200 2018.02.20 16:30 252.29000000 252.28000000 252.16000000 252.34000000 252.48307117 0.26656939 797 1519145100 2018.02.20 16:45 252.28000000 252.48000000 252.20000000 252.50000000 252.48277868 0.26524760 714 1519146000 2018.02.20 17:00 252.49000000 252.51000000 252.48000000 252.66000000 252.48537119 0.25833094 823 1519146900 2018.02.20 17:15 252.52000000 252.57000000 252.41000000 252.57000000 252.49343107 0.23877977 572 1519147800 2018.02.20 17:30 252.57000000 252.61000000 252.55000000 252.69000000 252.50453288 0.21447359 618 1519148700 2018.02.20 17:45 252.60000000 252.74000000 252.57000000 252.78000000 252.52695832 0.19869094 937 1519149600 2018.02.20 18:00 252.74000000 252.78000000 252.65000000 252.78000000 252.55105753 0.18212787 639 1519150500 2018.02.20 18:15 252.79000000 252.90000000 252.78000000 253.06000000 252.58429014 0.17480486 914 1519151400 2018.02.20 18:30 252.91000000 252.71000000 252.58000000 252.93000000 252.59626251 0.16822658 629 1519152300 2018.02.20 18:45 252.70000000 252.60000000 252.55000000 252.82000000 252.59661846 0.16499183 521 1519153200 2018.02.20 19:00 252.60000000 252.60000000 252.54000000 252.77000000 252.59694051 0.16381992 669 1519154100 2018.02.20 19:15 252.60000000 252.50000000 252.43000000 252.60000000 252.58770808 0.16566864 390 1519155000 2018.02.20 19:30 252.50000000 252.74000000 252.46000000 252.75000000 252.60221207 0.16682231 352 1519155900 2018.02.20 19:45 252.74000000 252.72000000 252.62000000 252.76000000 252.61342997 0.16481200 408 1519156800 2018.02.20 20:00 252.72000000 252.81000000 252.68000000 252.92000000 252.63215093 0.16875237 374 1519157700 2018.02.20 20:15 252.81000000 252.69000000 252.68000000 252.83000000 252.63766036 0.16880792 229 1519158600 2018.02.20 20:30 252.69000000 252.87000000 252.64000000 252.88000000 252.65978795 0.17516360 302 1519159500 2018.02.20 20:45 252.87000000 252.72000000 252.72000000 252.93000000 252.66552243 0.16642637 284 1519160400 2018.02.20 21:00 252.71000000 252.74000000 252.65000000 252.78000000 252.67261553 0.16729638 244 1519161300 2018.02.20 21:15 252.75000000 252.80000000 252.68000000 252.84000000 252.68474738 0.14739989 151 1519162200 2018.02.20 21:30 252.82000000 252.78000000 252.75000000 252.84000000 252.69381906 0.11795275 154 1519163100 2018.02.20 21:45 252.77000000 252.82000000 252.67000000 252.82000000 252.70583629 0.11030186 179 1519164000 2018.02.20 22:00 252.82000000 252.88000000 252.77000000 252.88000000 252.72242331 0.10617087 128 1519164900 2018.02.20 22:15 252.83500000 252.85000000 252.79000000 252.89000000 252.73457347 0.10282026 209 1519165800 2018.02.20 22:30 252.86000000 252.88000000 252.83000000 252.92000000 252.74842362 0.10216642 169 1519166700 2018.02.20 22:45 252.88000000 252.75000000 252.69000000 252.88000000 252.74857375 0.10213717 143 1519167600 2018.02.20 23:00 252.74000000 252.76000000 252.74000000 252.77000000 252.74966197 0.10185367 72 1519168500 2018.02.20 23:15 252.76000000 252.75000000 252.72000000 252.76000000 252.74969416 0.09614664 59 1519169400 2018.02.20 23:30 252.75000000 252.72000000 252.71000000 252.76000000 252.74686614 0.09598726 84 1519170300 2018.02.20 23:45 252.72000000 252.74000000 252.71000000 252.76000000 252.74621223 0.09027625 72 1519171200 2018.02.21 00:00 252.73000000 252.72000000 252.49000000 252.74000000 252.74371582 0.08485465 57 1519172100 2018.02.21 00:15 252.72000000 252.70000000 252.65000000 252.75000000 252.73955241 0.06766717 99 1519173000 2018.02.21 00:30 252.70000000 252.72000000 252.66000000 252.75000000 252.73769028 0.06869161 74 1519173900 2018.02.21 00:45 252.72000000 252.77000000 252.71000000 252.77000000 252.74076739 0.06741049 68 1519174800 2018.02.21 01:00 252.77000000 252.90000000 252.68000000 252.90000000 252.75593240 0.06835919 104 1519175700 2018.02.21 01:15 252.90000000 252.86300000 252.82000000 252.90000000 252.76612932 0.06712917 74 1519176600 2018.02.21 01:30 252.87000000 252.88900000 252.86600000 252.91700000 252.77783129 0.06600127 42 1519177500 2018.02.21 01:45 252.88300000 252.82100000 252.78800000 252.88300000 252.78194259 0.06463108 66 1519178400 2018.02.21 02:00 252.82400000 252.74900000 252.69500000 252.90400000 252.77880520 0.06498716 83 1519179300 2018.02.21 02:15 252.75000000 252.72300000 252.70800000 252.79000000 252.77349042 0.06705111 95 1519180200 2018.02.21 02:30 252.70000000 252.69100000 252.63000000 252.73900000 252.76563419 0.07122772 76 1519181100 2018.02.21 02:45 252.69400000 252.83100000 252.69400000 252.83200000 252.77185951 0.07023191 79 1519182000 2018.02.21 03:00 252.83100000 252.92000000 252.80100000 252.96400000 252.78596813 0.07215980 86 1519182900 2018.02.21 03:15 252.91900000 252.78300000 252.76800000 252.92500000 252.78568545 0.07072086 120 1519183800 2018.02.21 03:30 252.78200000 252.80000000 252.73100000 252.80000000 252.78704874 0.06770735 93 1519184700 2018.02.21 03:45 252.80000000 252.80000000 252.78700000 252.84000000 252.78828219 0.06735565 119 1519185600 2018.02.21 04:00 252.79700000 252.67000000 252.66400000 252.79700000 252.77701722 0.07135521 142 1519186500 2018.02.21 04:15 252.68000000 252.74000000 252.66200000 252.76300000 252.77349177 0.07168972 96 1519187400 2018.02.21 04:30 252.75000000 252.83700000 252.75000000 252.87200000 252.77954017 0.07152162 129 1519188300 2018.02.21 04:45 252.84000000 252.86000000 252.75000000 252.87000000 252.78720301 0.07258951 139 1519189200 2018.02.21 05:00 252.86000000 252.81000000 252.81000000 252.88300000 252.78937416 0.07103000 112 1519190100 2018.02.21 05:15 252.82000000 252.89000000 252.81000000 252.92000000 252.79895757 0.07054163 125 1519191000 2018.02.21 05:30 252.88000000 252.89000000 252.87000000 252.98000000 252.80762828 0.07021717 157 1519191900 2018.02.21 05:45 252.88000000 252.83000000 252.80000000 252.89000000 252.80975892 0.06970256 110 1519192800 2018.02.21 06:00 252.84000000 252.79000000 252.77000000 252.85000000 252.80787712 0.06687897 197 1519193700 2018.02.21 06:15 252.80000000 252.85000000 252.76000000 252.85000000 252.81188882 0.06647615 169 1519194600 2018.02.21 06:30 252.84000000 252.86000000 252.81000000 252.89000000 252.81647084 0.06558210 114 1519195500 2018.02.21 06:45 252.86000000 253.06000000 252.86000000 253.13000000 252.83966409 0.08761643 174 1519196400 2018.02.21 07:00 253.05000000 253.01000000 252.99000000 253.16000000 252.85588656 0.09602122 170 1519197300 2018.02.21 07:15 253.01000000 253.01000000 252.98000000 253.05000000 252.87056403 0.10006355 125 1519198200 2018.02.21 07:30 253.00000000 253.09000000 253.00000000 253.14000000 252.89146269 0.10683019 155 1519199100 2018.02.21 07:45 253.10000000 253.12000000 253.07000000 253.23000000 252.91322815 0.12153417 211 1519200000 2018.02.21 08:00 253.14000000 253.06000000 253.02000000 253.15000000 252.92720642 0.12940650 244 1519200900 2018.02.21 08:15 253.05000000 253.11000000 253.02000000 253.13000000 252.94461533 0.13592581 226 1519201800 2018.02.21 08:30 253.12000000 253.13000000 253.08000000 253.16000000 252.96227102 0.14247606 236 1519202700 2018.02.21 08:45 253.14000000 252.84000000 252.84000000 253.15000000 252.95062616 0.13765116 225 1519203600 2018.02.21 09:00 252.85000000 252.95000000 252.63000000 252.96000000 252.95056652 0.12250988 396 1519204500 2018.02.21 09:15 252.95000000 253.11000000 252.88000000 253.12000000 252.96575066 0.11894537 440 1519205400 2018.02.21 09:30 253.11000000 253.28000000 253.11000000 253.43000000 252.99567917 0.13582795 794 1519206300 2018.02.21 09:45 253.28000000 253.28000000 253.14000000 253.36000000 253.02275735 0.14883269 849 1519207200 2018.02.21 10:00 253.29000000 253.10000000 253.04000000 253.44000000 253.03011379 0.14277213 917 1519208100 2018.02.21 10:15 253.09000000 253.28000000 253.04000000 253.31000000 253.05391248 0.15158247 493 1519209000 2018.02.21 10:30 253.27000000 253.26000000 253.10000000 253.39000000 253.07353986 0.15574673 845 1519209900 2018.02.21 10:45 253.27000000 253.24000000 253.16000000 253.33000000 253.08939321 0.15163415 519 1519210800 2018.02.21 11:00 253.23000000 253.23000000 253.13000000 253.42000000 253.10278433 0.13988906 478 1519211700 2018.02.21 11:15 253.24000000 253.16900000 253.13000000 253.35000000 253.10909058 0.12864244 420 1519212600 2018.02.21 11:30 253.16900000 253.26000000 253.16900000 253.40000000 253.12346291 0.11919141 512 1519213500 2018.02.21 11:45 253.27000000 253.02000000 252.94000000 253.28000000 253.11360930 0.12130999 669 1519214400 2018.02.21 12:00 253.02000000 253.11000000 253.02000000 253.17000000 253.11326556 0.11913476 560 1519215300 2018.02.21 12:15 253.12000000 253.27000000 253.12000000 253.30000000 253.12819265 0.11895446 593 1519216200 2018.02.21 12:30 253.26000000 253.35000000 253.23000000 253.38000000 253.14931716 0.12531982 458 1519217100 2018.02.21 12:45 253.36000000 253.14000000 253.07000000 253.36000000 253.14842981 0.12524054 458 1519218000 2018.02.21 13:00 253.13000000 253.15000000 253.05900000 253.20000000 253.14857935 0.12365154 436 1519218900 2018.02.21 13:15 253.15000000 253.25000000 253.12000000 253.25000000 253.15823846 0.12405938 310 1519219800 2018.02.21 13:30 253.25000000 253.26000000 253.16000000 253.31000000 253.16793003 0.12486063 353 1519220700 2018.02.21 13:45 253.26000000 253.33000000 253.22000000 253.35000000 253.18336527 0.10351154 258 1519221600 2018.02.21 14:00 253.33000000 253.23200000 253.11000000 253.36000000 253.18799715 0.08847943 737 1519222500 2018.02.21 14:15 253.23200000 253.35600000 253.21000000 253.42000000 253.20399742 0.08888406 673 1519223400 2018.02.21 14:30 253.35600000 253.65000000 253.33800000 253.67800000 253.24647386 0.12538448 828 1519224300 2018.02.21 14:45 253.65000000 253.70000000 253.63000000 253.76000000 253.28966682 0.16114714 808 1519225200 2018.02.21 15:00 253.70000000 253.50000000 253.47000000 253.81000000 253.30969855 0.16387735 884 1519226100 2018.02.21 15:15 253.49000000 253.55000000 253.43000000 253.60000000 253.33258441 0.17494232 764 1519227000 2018.02.21 15:30 253.54000000 253.54000000 253.41000000 253.59000000 253.35233827 0.18320360 685 1519227900 2018.02.21 15:45 253.53000000 253.52000000 253.45000000 253.61000000 253.36830606 0.18795532 638 1519228800 2018.02.21 16:00 253.53000000 253.44900000 253.31000000 253.57000000 253.37599119 0.18757897 1065 1519229700 2018.02.21 16:15 253.44900000 253.25900000 253.20900000 253.50900000 253.36484917 0.18209072 1322 1519230600 2018.02.21 16:30 253.26900000 253.16900000 253.02900000 253.31900000 253.34619687 0.18427005 1181 1519231500 2018.02.21 16:45 253.16900000 253.31000000 253.09900000 253.33000000 253.34274955 0.16962193 1101 1519232400 2018.02.21 17:00 253.31000000 253.14000000 253.09000000 253.40000000 253.32344007 0.17033079 1115 1519233300 2018.02.21 17:15 253.13000000 253.39000000 253.13000000 253.39000000 253.32977911 0.16923193 736 1519234200 2018.02.21 17:30 253.38000000 253.42000000 253.32000000 253.45000000 253.33837158 0.16876512 793 1519235100 2018.02.21 17:45 253.42000000 253.54000000 253.39000000 253.63000000 253.35757428 0.16460850 1022 1519236000 2018.02.21 18:00 253.54000000 253.67000000 253.46100000 253.67000000 253.38732911 0.16578138 741 1519236900 2018.02.21 18:15 253.66000000 253.95000000 253.55000000 253.95000000 253.44091682 0.19716393 892 1519237800 2018.02.21 18:30 253.95000000 253.75000000 253.75000000 253.97000000 253.47035331 0.20271752 555 1519238700 2018.02.21 18:45 253.76000000 253.61000000 253.57000000 253.78000000 253.48365300 0.20215127 430 1519239600 2018.02.21 19:00 253.61000000 253.61000000 253.53000000 253.66000000 253.49568604 0.19531607 302 1519240500 2018.02.21 19:15 253.61000000 253.45000000 253.45000000 253.67000000 253.49133499 0.19341821 292 1519241400 2018.02.21 19:30 253.45000000 253.42000000 253.38000000 253.52000000 253.48454118 0.19113920 227 1519242300 2018.02.21 19:45 253.42000000 253.31000000 253.29000000 253.48000000 253.46791821 0.18918290 247 1519243200 2018.02.21 20:00 253.31000000 253.36000000 253.31000000 253.40000000 253.45764029 0.19101551 215 1519244100 2018.02.21 20:15 253.37000000 253.40000000 253.34000000 253.44000000 253.45215074 0.19057637 153 1519245000 2018.02.21 20:30 253.40000000 253.54000000 253.36000000 253.59000000 253.46051733 0.19026810 278 1519245900 2018.02.21 20:45 253.53000000 253.43000000 253.40000000 253.56000000 253.45761092 0.18992199 357 1519246800 2018.02.21 21:00 253.43000000 252.87000000 252.60000000 253.59000000 253.40164798 0.23100058 1840 1519247700 2018.02.21 21:15 252.86000000 253.30000000 252.58000000 253.30000000 253.39196722 0.23138900 1184 1519248600 2018.02.21 21:30 253.29000000 253.31000000 253.10000000 253.43000000 253.38416081 0.22844329 950 1519249500 2018.02.21 21:45 253.32000000 253.74000000 253.32000000 253.77000000 253.41805026 0.23284486 1389 1519250400 2018.02.21 22:00 253.74000000 254.11000000 253.74000000 254.24000000 253.48395024 0.25815982 1103 1519251300 2018.02.21 22:15 254.11000000 253.92000000 253.85600000 254.14000000 253.52547879 0.27047213 590 1519252200 2018.02.21 22:30 253.92000000 254.09000000 253.89500000 254.20000000 253.57924271 0.29452320 511 1519253100 2018.02.21 22:45 254.08000000 254.12000000 254.05000000 254.34000000 253.63074340 0.31938712 447 1519254000 2018.02.21 23:00 254.11000000 254.14000000 253.97000000 254.14000000 253.67924403 0.34372536 322 1519254900 2018.02.21 23:15 254.13000000 254.31000000 254.13000000 254.38000000 253.73931603 0.37783328 172 1519255800 2018.02.21 23:30 254.31000000 254.10000000 254.01000000 254.31000000 253.77366688 0.39508501 165 1519256700 2018.02.21 23:45 254.11000000 254.36000000 254.08000000 254.38000000 253.82950813 0.42883790 202 1519257600 2018.02.22 00:00 254.28000000 254.33000000 253.97000000 254.38000000 253.87717403 0.45357251 507 1519258500 2018.02.22 00:15 254.33000000 254.35000000 254.17000000 254.37000000 253.92220507 0.46793924 89 1519259400 2018.02.22 00:30 254.34000000 254.44000000 254.19000000 254.45000000 253.97151887 0.48128289 95 1519260300 2018.02.22 00:45 254.45000000 254.48000000 254.42000000 254.52000000 254.01994565 0.48312041 148 1519261200 2018.02.22 01:00 254.48000000 254.46000000 254.32800000 254.49000000 254.06185559 0.47934203 161 1519262100 2018.02.22 01:15 254.46000000 254.44000000 254.38000000 254.46000000 254.09786934 0.47047244 120 1519263000 2018.02.22 01:30 254.43000000 254.35000000 254.31000000 254.45000000 254.12188178 0.46117009 134 1519263900 2018.02.22 01:45 254.35000000 254.41000000 254.27500000 254.43000000 254.14932161 0.44256358 198 1519264800 2018.02.22 02:00 254.41000000 254.59000000 254.38000000 254.64000000 254.19129098 0.35210050 204 1519265700 2018.02.22 02:15 254.59000000 254.56000000 254.51400000 254.72000000 254.22640613 0.29921816 226 1519266600 2018.02.22 02:30 254.55000000 254.60000000 254.47300000 254.62000000 254.26198650 0.22562112 187 1519267500 2018.02.22 02:45 254.61000000 254.51000000 254.48000000 254.63000000 254.28560683 0.19374340 159 1519268400 2018.02.22 03:00 254.50000000 254.52000000 254.49000000 254.56000000 254.30792999 0.19022735 117 1519269300 2018.02.22 03:15 254.52000000 254.57000000 254.52000000 254.67000000 254.33288904 0.16969645 151 1519270200 2018.02.22 03:30 254.58000000 254.41000000 254.34000000 254.59000000 254.34023294 0.15866927 157 1519271100 2018.02.22 03:45 254.41000000 254.45000000 254.40000000 254.53000000 254.35068694 0.14770130 156 1519272000 2018.02.22 04:00 254.46000000 254.41000000 254.40000000 254.49000000 254.35633581 0.13740355 138 1519272900 2018.02.22 04:15 254.41000000 254.36000000 254.36000000 254.44000000 254.35668478 0.13681474 91 1519273800 2018.02.22 04:30 254.35000000 254.42000000 254.35000000 254.49000000 254.36271480 0.12051256 112 1519274700 2018.02.22 04:45 254.42000000 254.44000000 254.37000000 254.44000000 254.37007529 0.11626352 106 1519275600 2018.02.22 05:00 254.44000000 254.47000000 254.44000000 254.48000000 254.37959193 0.11080203 76 1519276500 2018.02.22 05:15 254.47000000 254.52000000 254.45000000 254.52000000 254.39296413 0.10472135 89 1519277400 2018.02.22 05:30 254.52000000 254.59000000 254.50000000 254.60000000 254.41172945 0.09978871 83 1519278300 2018.02.22 05:45 254.60000000 254.51000000 254.51000000 254.60000000 254.42108855 0.09500867 85 1519279200 2018.02.22 06:00 254.52000000 254.51000000 254.48000000 254.53000000 254.42955631 0.09157697 88 1519280100 2018.02.22 06:15 254.51000000 254.51000000 254.50000000 254.57000000 254.43721761 0.08891535 83 1519281000 2018.02.22 06:30 254.51000000 254.58000000 254.51000000 254.60000000 254.45081593 0.08428504 94 1519281900 2018.02.22 06:45 254.57000000 254.61000000 254.52000000 254.62000000 254.46597632 0.08254661 96 1519282800 2018.02.22 07:00 254.61000000 254.56000000 254.49000000 254.62000000 254.47493096 0.07654552 118 1519283700 2018.02.22 07:15 254.55000000 254.57000000 254.50000000 254.61000000 254.48398515 0.07395034 124 1519284600 2018.02.22 07:30 254.57000000 254.54000000 254.53000000 254.61000000 254.48931990 0.06912413 120 1519285500 2018.02.22 07:45 254.54000000 254.55000000 254.42000000 254.55000000 254.49509896 0.06923172 195 1519286400 2018.02.22 08:00 254.55000000 254.46000000 254.44000000 254.55000000 254.49175620 0.06986369 197 1519287300 2018.02.22 08:15 254.45000000 254.61000000 254.43000000 254.63000000 254.50301751 0.07158886 185 1519288200 2018.02.22 08:30 254.60000000 254.72000000 254.54000000 254.74000000 254.52368251 0.08241507 241 1519289100 2018.02.22 08:45 254.71000000 254.76000000 254.65000000 254.86000000 254.54618894 0.09648934 272 1519290000 2018.02.22 09:00 254.76000000 255.01000000 254.75000000 255.02000000 254.59036142 0.13938508 448 1519290900 2018.02.22 09:15 255.01000000 254.85000000 254.81000000 255.01000000 254.61508891 0.14422046 495 1519291800 2018.02.22 09:30 254.86000000 254.68000000 254.68000000 254.92000000 254.62127091 0.13892839 620 1519292700 2018.02.22 09:45 254.68000000 254.72000000 254.58000000 254.73000000 254.63067368 0.13536485 494 1519293600 2018.02.22 10:00 254.72000000 254.77000000 254.70000000 254.93000000 254.64394286 0.13475005 769 1519294500 2018.02.22 10:15 254.76000000 254.62000000 254.61000000 254.79000000 254.64166259 0.13186888 505 1519295400 2018.02.22 10:30 254.62000000 254.31000000 254.19000000 254.66000000 254.61007567 0.15014364 750 1519296300 2018.02.22 10:45 254.31000000 254.31000000 254.25000000 254.63000000 254.58149704 0.16583104 799 1519297200 2018.02.22 11:00 254.30000000 254.31000000 254.24000000 254.48000000 254.55564018 0.18078881 1091 1519298100 2018.02.22 11:15 254.30000000 254.08900000 254.07900000 254.33000000 254.51119825 0.21848857 523 1519299000 2018.02.22 11:30 254.09900000 254.01000000 254.00000000 254.17900000 254.46346509 0.25753621 581 1519299900 2018.02.22 11:45 254.00000000 254.07000000 253.96000000 254.10000000 254.42599222 0.28121025 546 1519300800 2018.02.22 12:00 254.07000000 254.14000000 254.03000000 254.25000000 254.39875487 0.29548935 640 1519301700 2018.02.22 12:15 254.14000000 254.00000000 253.96000000 254.19000000 254.36077821 0.31802737 379 1519302600 2018.02.22 12:30 254.01000000 253.94000000 253.93000000 254.06000000 254.32070410 0.34184862 487 1519303500 2018.02.22 12:45 253.94000000 254.06000000 253.92000000 254.14000000 254.29587514 0.35110414 437 1519304400 2018.02.22 13:00 254.07000000 254.14000000 254.01000000 254.20000000 254.28102989 0.35585205 515 1519305300 2018.02.22 13:15 254.14000000 254.20000000 254.09000000 254.23000000 254.27331275 0.35102580 639 1519306200 2018.02.22 13:30 254.21000000 254.24000000 254.18000000 254.27000000 254.27014011 0.33744250 653 1519307100 2018.02.22 13:45 254.24000000 254.26000000 254.21000000 254.39000000 254.26917439 0.31937980 388 1519308000 2018.02.22 14:00 254.27000000 254.37000000 254.16000000 254.39000000 254.27877682 0.27292006 585 1519308900 2018.02.22 14:15 254.36000000 254.26000000 254.22000000 254.45000000 254.27698856 0.24120055 528 1519309800 2018.02.22 14:30 254.26000000 254.51000000 253.89000000 254.62000000 254.29918012 0.23180101 1871 1519310700 2018.02.22 14:45 254.51000000 254.73000000 254.45000000 254.74000000 254.34021059 0.24183850 923 1519311600 2018.02.22 15:00 254.71000000 254.71000000 254.63000000 254.83000000 254.37542863 0.25039755 910 1519312500 2018.02.22 15:15 254.70000000 254.40900000 254.38900000 254.74000000 254.37862590 0.24607939 733 1519313400 2018.02.22 15:30 254.40900000 254.36000000 254.32000000 254.58000000 254.37685200 0.24475432 1237 1519314300 2018.02.22 15:45 254.37000000 254.06000000 254.03000000 254.47000000 254.34667562 0.23991122 1604 1519315200 2018.02.22 16:00 254.07000000 253.81000000 253.71000000 254.40000000 254.29556366 0.24777161 1807 1519316100 2018.02.22 16:15 253.80000000 253.85000000 253.76000000 253.96000000 254.25312902 0.25183602 754 1519317000 2018.02.22 16:30 253.85000000 253.85000000 253.59000000 253.86000000 254.21473578 0.25664543 1097 1519317900 2018.02.22 16:45 253.84000000 253.87000000 253.74000000 253.94000000 254.18190380 0.26478954 843 1519318800 2018.02.22 17:00 253.85100000 253.87000000 253.78000000 253.89000000 254.15219868 0.27451625 910 1519319700 2018.02.22 17:15 253.87000000 253.57000000 253.47000000 253.90000000 254.09675119 0.30718383 988 1519320600 2018.02.22 17:30 253.57000000 253.74000000 253.37000000 253.75000000 254.06277488 0.32221828 968 1519321500 2018.02.22 17:45 253.74000000 254.03000000 253.72000000 254.16000000 254.05965347 0.32308198 874 1519322400 2018.02.22 18:00 254.03000000 254.13000000 253.94000000 254.17000000 254.06635314 0.32133392 1052 1519323300 2018.02.22 18:15 254.14000000 254.09000000 253.96000000 254.20000000 254.06860522 0.31950269 684 1519324200 2018.02.22 18:30 254.10000000 253.94000000 253.94000000 254.21000000 254.05635710 0.32073726 546 1519325100 2018.02.22 18:45 253.94000000 253.75000000 253.62000000 253.94000000 254.02718024 0.32958172 559 1519326000 2018.02.22 19:00 253.75000000 253.69000000 253.62000000 253.78000000 253.99506783 0.33416245 292 1519326900 2018.02.22 19:15 253.66000000 253.51000000 253.51000000 253.74000000 253.94887090 0.35316047 287 1519327800 2018.02.22 19:30 253.51000000 253.77000000 253.36000000 253.78000000 253.93183557 0.33491245 538 1519328700 2018.02.22 19:45 253.78000000 253.71000000 253.62000000 253.79000000 253.91070837 0.28877982 409 1519329600 2018.02.22 20:00 253.70000000 253.81000000 253.65000000 253.90000000 253.90111710 0.22731150 419 1519330500 2018.02.22 20:15 253.82000000 253.83000000 253.79000000 253.91000000 253.89434404 0.19632151 321 1519331400 2018.02.22 20:30 253.84000000 253.92000000 253.82000000 253.93000000 253.89678747 0.16734640 215 1519332300 2018.02.22 20:45 253.92000000 254.01000000 253.91000000 254.13000000 253.90756961 0.16943583 328 1519333200 2018.02.22 21:00 254.00000000 253.95000000 253.84000000 254.01000000 253.91161060 0.16984871 272 1519334100 2018.02.22 21:15 253.95000000 253.86000000 253.85000000 254.05000000 253.90669531 0.16781332 174 1519335000 2018.02.22 21:30 253.86000000 253.85000000 253.79000000 253.91000000 253.90129575 0.16590423 138 1519335900 2018.02.22 21:45 253.86000000 253.90000000 253.81000000 253.91000000 253.90117235 0.16571607 146 1519336800 2018.02.22 22:00 253.89000000 253.91000000 253.81000000 253.93000000 253.90201308 0.16585053 229 1519337700 2018.02.22 22:15 253.90000000 254.08000000 253.90000000 254.08000000 253.91896421 0.15753025 207 1519338600 2018.02.22 22:30 254.08000000 254.06000000 254.01000000 254.12000000 253.93239619 0.15864248 137 1519339500 2018.02.22 22:45 254.07000000 254.02000000 253.97000000 254.13000000 253.94073941 0.16081115 208 1519340400 2018.02.22 23:00 254.01000000 254.01000000 253.95000000 254.01000000 253.94733566 0.15845422 99 1519341300 2018.02.22 23:15 254.00000000 254.05000000 253.99000000 254.06000000 253.95711322 0.16124549 62 1519342200 2018.02.22 23:30 254.05000000 253.92000000 253.88000000 254.07000000 253.95357862 0.15976619 140 1519343100 2018.02.22 23:45 253.92000000 253.86000000 253.86000000 253.92000000 253.94466637 0.15088321 125 1519344000 2018.02.23 00:00 253.83000000 253.82000000 253.50400000 253.94000000 253.93279339 0.13857239 80 1519344900 2018.02.23 00:15 253.82000000 253.87000000 253.82000000 253.87000000 253.92681306 0.10114774 126 1519345800 2018.02.23 00:30 253.79000000 253.81000000 253.72000000 253.88000000 253.91568801 0.09741105 77 1519346700 2018.02.23 00:45 253.80000000 253.77000000 253.74000000 253.80000000 253.90181296 0.09285518 207 1519347600 2018.02.23 01:00 253.77000000 253.68000000 253.51000000 253.77000000 253.88068792 0.10682029 371 1519348500 2018.02.23 01:15 253.70000000 253.69000000 253.69000000 253.75000000 253.86252716 0.11918098 71 1519349400 2018.02.23 01:30 253.70000000 253.72000000 253.64000000 253.72000000 253.84895315 0.12664530 90 1519350300 2018.02.23 01:45 253.72000000 253.76000000 253.69000000 253.77000000 253.84048142 0.12540813 109 1519351200 2018.02.23 02:00 253.76000000 253.76000000 253.76000000 253.86000000 253.83281652 0.12634323 189 1519352100 2018.02.23 02:15 253.76000000 253.78000000 253.69000000 253.82000000 253.82778638 0.12815725 157 1519353000 2018.02.23 02:30 253.78000000 253.84000000 253.77000000 253.87000000 253.82894958 0.12775243 184 1519353900 2018.02.23 02:45 253.84000000 253.80000000 253.74200000 253.90000000 253.82619248 0.12763916 214 1519354800 2018.02.23 03:00 253.82000000 253.93000000 253.82000000 253.93000000 253.83607891 0.12601183 148 1519355700 2018.02.23 03:15 253.92000000 253.91000000 253.89000000 254.02000000 253.84311901 0.11396769 231 1519356600 2018.02.23 03:30 253.91000000 253.88000000 253.88000000 253.95000000 253.84663149 0.10349360 130 1519357500 2018.02.23 03:45 253.87000000 253.85000000 253.76000000 253.93000000 253.84695230 0.09599951 238 1519358400 2018.02.23 04:00 253.84000000 253.99000000 253.82000000 253.99000000 253.86057589 0.09713239 119 1519359300 2018.02.23 04:15 254.00000000 254.00000000 253.92000000 254.05000000 253.87385437 0.09771279 271 1519360200 2018.02.23 04:30 254.02000000 254.01000000 253.93100000 254.02000000 253.88682062 0.10726097 143 1519361100 2018.02.23 04:45 253.98000000 254.08000000 253.96000000 254.12000000 253.90521866 0.12296420 218 1519362000 2018.02.23 05:00 254.08000000 254.22000000 254.03000000 254.25000000 253.93519784 0.15123408 308 1519362900 2018.02.23 05:15 254.22000000 254.21000000 254.21000000 254.31000000 253.96136947 0.17255047 242 1519363800 2018.02.23 05:30 254.20000000 254.20000000 254.13000000 254.22000000 253.98409619 0.18600914 107 1519364700 2018.02.23 05:45 254.20000000 254.22000000 254.20000000 254.29000000 254.00656322 0.19540437 120 1519365600 2018.02.23 06:00 254.22000000 254.23000000 254.16000000 254.28000000 254.02784291 0.19503019 146 1519366500 2018.02.23 06:15 254.23000000 254.24000000 254.20000000 254.25000000 254.04804835 0.19199331 85 1519367400 2018.02.23 06:30 254.23000000 254.25000000 254.20000000 254.25000000 254.06728184 0.18822948 80 1519368300 2018.02.23 06:45 254.25000000 254.35000000 254.25000000 254.46000000 254.09420738 0.19244344 266 1519369200 2018.02.23 07:00 254.35000000 254.36000000 254.28000000 254.42000000 254.11952096 0.19228866 166 1519370100 2018.02.23 07:15 254.31000000 254.39000000 254.31000000 254.45000000 254.14528087 0.19141965 192 1519371000 2018.02.23 07:30 254.38000000 254.34000000 254.31000000 254.39000000 254.16382555 0.18721038 142 1519371900 2018.02.23 07:45 254.35000000 254.33000000 254.27000000 254.35000000 254.17965169 0.17468221 129 1519372800 2018.02.23 08:00 254.33000000 254.28000000 254.28000000 254.37000000 254.18920867 0.16803043 215 1519373700 2018.02.23 08:15 254.28000000 254.37000000 254.24000000 254.42000000 254.20642689 0.16198717 207 1519374600 2018.02.23 08:30 254.36000000 254.45000000 254.36000000 254.51000000 254.22962433 0.15445550 259 1519375500 2018.02.23 08:45 254.45000000 254.49200000 254.37000000 254.64000000 254.25461249 0.14024600 288 1519376400 2018.02.23 09:00 254.50900000 254.47000000 254.43000000 254.72000000 254.27512559 0.13449281 475 1519377300 2018.02.23 09:15 254.49000000 254.66000000 254.44000000 254.68000000 254.31178029 0.14378079 357 1519378200 2018.02.23 09:30 254.66000000 254.61000000 254.60000000 254.69000000 254.34018217 0.14108901 560 1519379100 2018.02.23 09:45 254.60000000 254.40000000 254.34000000 254.63000000 254.34587910 0.12876277 406 1519380000 2018.02.23 10:00 254.40000000 254.37000000 254.22000000 254.53000000 254.34817633 0.12550702 773 1519380900 2018.02.23 10:15 254.37000000 254.25000000 254.25000000 254.41000000 254.33882621 0.12508320 604 1519381800 2018.02.23 10:30 254.26000000 254.29000000 254.11000000 254.34000000 254.33417609 0.12284379 615 1519382700 2018.02.23 10:45 254.29000000 254.15000000 254.09000000 254.35000000 254.31663551 0.13225834 624 1519383600 2018.02.23 11:00 254.14000000 254.03000000 253.99000000 254.17000000 254.28933689 0.15496984 633 1519384500 2018.02.23 11:15 254.02000000 254.19000000 254.00000000 254.20000000 254.27987623 0.16017159 417 1519385400 2018.02.23 11:30 254.18000000 254.23000000 254.07000000 254.27000000 254.27512612 0.16257044 385 1519386300 2018.02.23 11:45 254.24000000 254.27000000 254.19000000 254.40000000 254.27463792 0.16192647 562 1519387200 2018.02.23 12:00 254.28000000 254.09000000 254.09000000 254.32000000 254.25705335 0.17299041 571 1519388100 2018.02.23 12:15 254.10000000 254.11000000 254.09000000 254.16000000 254.24304827 0.17904540 350 1519389000 2018.02.23 12:30 254.11000000 254.07000000 254.07000000 254.21000000 254.22656748 0.18819665 516 1519389900 2018.02.23 12:45 254.08000000 254.32000000 254.06000000 254.37000000 254.23546582 0.18439390 567 1519390800 2018.02.23 13:00 254.32000000 254.43000000 254.27000000 254.56000000 254.25399288 0.18242597 865 1519391700 2018.02.23 13:15 254.43000000 254.30000000 254.30000000 254.44000000 254.25837451 0.17957858 295 1519392600 2018.02.23 13:30 254.31000000 254.24000000 254.23000000 254.40000000 254.25662456 0.17485187 288 1519393500 2018.02.23 13:45 254.24000000 254.15000000 254.14000000 254.25000000 254.24646984 0.17023473 383 1519394400 2018.02.23 14:00 254.14000000 254.04000000 254.03000000 254.16000000 254.22680605 0.17184830 498 1519395300 2018.02.23 14:15 254.05000000 254.14000000 254.05000000 254.18000000 254.21853880 0.14392029 333 1519396200 2018.02.23 14:30 254.13000000 254.09000000 254.03000000 254.22000000 254.20629701 0.11734096 344 1519397100 2018.02.23 14:45 254.09000000 254.36000000 254.06000000 254.38000000 254.22093539 0.11531290 379 1519398000 2018.02.23 15:00 254.36000000 254.35000000 254.28000000 254.44000000 254.23322726 0.11645505 530 1519398900 2018.02.23 15:15 254.35000000 254.40900000 254.35000000 254.53000000 254.24996752 0.12669508 367 1519399800 2018.02.23 15:30 254.40800000 254.27000000 254.25000000 254.46900000 254.25187538 0.12704441 642 1519400700 2018.02.23 15:45 254.27000000 254.26000000 254.12000000 254.28000000 254.25264915 0.12521393 648 1519401600 2018.02.23 16:00 254.26000000 254.16000000 254.09000000 254.31000000 254.24382542 0.11489334 378 1519402500 2018.02.23 16:15 254.16000000 254.29000000 254.13000000 254.31000000 254.24822300 0.11537936 544 1519403400 2018.02.23 16:30 254.29000000 254.36000000 254.28000000 254.40000000 254.25886843 0.11960673 583 1519404300 2018.02.23 16:45 254.37000000 254.26000000 254.26000000 254.61000000 254.25897620 0.11960270 622 1519405200 2018.02.23 17:00 254.26000000 254.19000000 253.99000000 254.37000000 254.25240704 0.11361437 970 1519406100 2018.02.23 17:15 254.18000000 254.28000000 254.13000000 254.28000000 254.25503494 0.10936183 571 1519407000 2018.02.23 17:30 254.28000000 254.31000000 254.18000000 254.42000000 254.26026970 0.10183261 617 1519407900 2018.02.23 17:45 254.31000000 254.44000000 254.31000000 254.66000000 254.27738688 0.10903239 1010 1519408800 2018.02.23 18:00 254.44000000 254.64000000 254.44000000 254.77000000 254.31192146 0.13609096 1088 1519409700 2018.02.23 18:15 254.64000000 254.56000000 254.55000000 254.76000000 254.33554799 0.15227352 620 1519410600 2018.02.23 18:30 254.55000000 254.61000000 254.55000000 254.68000000 254.36168627 0.16910573 410 1519411500 2018.02.23 18:45 254.62000000 254.55000000 254.42000000 254.66000000 254.37962091 0.17217175 518 1519412400 2018.02.23 19:00 254.56000000 254.55000000 254.41000000 254.56000000 254.39584749 0.16255414 421 1519413300 2018.02.23 19:15 254.54000000 254.46000000 254.46000000 254.58000000 254.40195726 0.15398218 305 1519414200 2018.02.23 19:30 254.46000000 254.52000000 254.43000000 254.56000000 254.41319942 0.14108148 268 1519415100 2018.02.23 19:45 254.51000000 254.41000000 254.38000000 254.51000000 254.41289472 0.14053950 154 1519416000 2018.02.23 20:00 254.40000000 254.58000000 254.40000000 254.62000000 254.42880950 0.14642409 258 1519416900 2018.02.23 20:15 254.59000000 254.65000000 254.57000000 254.68000000 254.44987527 0.15743858 193 1519417800 2018.02.23 20:30 254.64000000 254.70000000 254.60000000 254.75000000 254.47369667 0.16547767 184 1519418700 2018.02.23 20:45 254.70000000 254.67000000 254.58000000 254.74000000 254.49239222 0.16705283 238 1519419600 2018.02.23 21:00 254.66000000 254.64000000 254.60000000 254.70000000 254.50645011 0.15465917 190 1519420500 2018.02.23 21:15 254.65000000 254.76000000 254.61000000 254.76000000 254.53059772 0.15921009 189 1519421400 2018.02.23 21:30 254.75000000 254.71000000 254.67000000 254.75000000 254.54768365 0.16125207 179 1519422300 2018.02.23 21:45 254.71000000 254.58000000 254.56000000 254.73000000 254.55076140 0.14822296 223 1519423200 2018.02.23 22:00 254.58000000 254.46000000 254.45000000 254.62000000 254.54211745 0.12651164 198 1519424100 2018.02.23 22:15 254.46000000 254.42000000 254.40000000 254.48000000 254.53048722 0.11785597 220 1519425000 2018.02.23 22:30 254.41000000 254.45000000 254.40000000 254.48000000 254.52282177 0.11143192 209 1519425900 2018.02.23 22:45 254.46000000 254.60000000 254.40000000 254.62000000 254.53017208 0.10790829 425 1519426800 2018.02.23 23:00 254.61000000 254.64000000 254.60000000 254.76000000 254.54063188 0.10389853 438 1519427700 2018.02.23 23:15 254.64000000 254.64000000 254.56000000 254.69000000 254.55009551 0.10302562 127 1519428600 2018.02.23 23:30 254.64000000 254.57000000 254.52000000 254.65000000 254.55199118 0.10174703 148 1519429500 2018.02.23 23:45 254.57000000 254.52000000 254.51000000 254.61000000 254.54894440 0.10277189 128 1519603200 2018.02.26 00:00 254.59000000 254.59000000 254.52000000 254.60000000 254.55285445 0.10212955 54 1519604100 2018.02.26 00:15 254.58000000 254.68000000 254.58000000 254.68000000 254.56496355 0.10033338 311 1519605000 2018.02.26 00:30 254.68000000 254.77000000 254.65000000 254.79000000 254.58449084 0.10489314 124 1519605900 2018.02.26 00:45 254.77000000 254.76000000 254.73000000 254.78000000 254.60120599 0.10064502 68 1519606800 2018.02.26 01:00 254.76000000 254.59000000 254.57000000 254.76000000 254.60013876 0.10076939 131 1519607700 2018.02.26 01:15 254.58000000 254.66000000 254.58000000 254.69000000 254.60583983 0.10004834 85 1519608600 2018.02.26 01:30 254.65000000 254.81000000 254.62000000 254.82000000 254.62528365 0.10604015 140 1519609500 2018.02.26 01:45 254.79000000 254.71000000 254.71000000 254.85000000 254.63335188 0.10735289 120 1519610400 2018.02.26 02:00 254.70000000 254.83000000 254.67000000 254.87000000 254.65208027 0.11683892 167 1519611300 2018.02.26 02:15 254.83000000 254.82000000 254.76000000 254.85000000 254.66807262 0.12290240 115 1519612200 2018.02.26 02:30 254.81000000 254.66000000 254.64000000 254.81000000 254.66730380 0.12237121 115 1519613100 2018.02.26 02:45 254.66000000 254.67000000 254.60000000 254.74000000 254.66756058 0.12085852 148 1519614000 2018.02.26 03:00 254.67000000 254.53000000 254.49000000 254.67000000 254.65445958 0.11404194 172 1519614900 2018.02.26 03:15 254.53000000 254.70000000 254.53000000 254.70000000 254.65879676 0.10164373 113 1519615800 2018.02.26 03:30 254.71000000 254.40000000 254.37000000 254.71000000 254.63414945 0.10974515 156 1519616700 2018.02.26 03:45 254.41000000 254.52000000 254.37000000 254.52000000 254.62327807 0.11478726 123 1519617600 2018.02.26 04:00 254.51000000 254.28000000 254.23000000 254.51000000 254.59058492 0.14464479 153 1519618500 2018.02.26 04:15 254.29000000 254.25000000 254.25000000 254.31000000 254.55814826 0.17117483 88 1519619400 2018.02.26 04:30 254.24000000 254.11000000 254.08000000 254.24000000 254.51546748 0.21007687 150 1519620300 2018.02.26 04:45 254.11000000 254.16000000 254.08000000 254.18000000 254.48161343 0.23585176 109 1519621200 2018.02.26 05:00 254.15000000 254.13000000 254.13000000 254.21000000 254.44812644 0.25895119 98 1519622100 2018.02.26 05:15 254.13000000 254.18000000 254.11000000 254.19000000 254.42259059 0.26952240 87 1519623000 2018.02.26 05:30 254.18000000 254.23000000 254.17000000 254.27000000 254.40424863 0.26765337 80 1519623900 2018.02.26 05:45 254.23000000 254.26000000 254.22000000 254.27000000 254.39051066 0.26169342 92 1519624800 2018.02.26 06:00 254.25000000 254.28000000 254.22000000 254.28000000 254.37998584 0.26204437 93 1519625700 2018.02.26 06:15 254.29000000 254.26000000 254.23000000 254.31000000 254.36855861 0.25876134 83 1519626600 2018.02.26 06:30 254.26000000 254.23000000 254.17000000 254.27000000 254.35536256 0.24383373 94 1519627500 2018.02.26 06:45 254.23000000 254.22000000 254.19000000 254.27000000 254.34247088 0.23460346 87 1519628400 2018.02.26 07:00 254.22000000 254.13000000 254.12000000 254.26000000 254.32223556 0.21486366 108 1519629300 2018.02.26 07:15 254.14000000 254.13000000 254.10000000 254.15000000 254.30392741 0.18907887 76 1519630200 2018.02.26 07:30 254.13000000 253.97000000 253.95000000 254.14000000 254.27212480 0.18602021 311 1519631100 2018.02.26 07:45 253.97000000 253.89000000 253.89000000 254.03000000 254.23573196 0.18219172 202 1519632000 2018.02.26 08:00 253.90000000 253.93000000 253.80000000 253.95000000 254.20661463 0.18182897 296 1519632900 2018.02.26 08:15 253.92000000 253.94000000 253.88000000 253.96000000 254.18122276 0.15324400 317 1519633800 2018.02.26 08:30 253.95000000 253.89000000 253.89000000 253.98000000 254.15348726 0.15601490 165 1519634700 2018.02.26 08:45 253.90000000 253.85000000 253.76000000 253.94000000 254.12458371 0.14456030 297 1519635600 2018.02.26 09:00 253.86000000 254.20000000 253.76100000 254.25000000 254.13176622 0.14215028 471 1519636500 2018.02.26 09:15 254.23000000 254.17000000 254.09000000 254.31000000 254.13540753 0.14059578 493 1519637400 2018.02.26 09:30 254.17000000 253.89000000 253.85000000 254.21000000 254.11203538 0.14661877 737 1519638300 2018.02.26 09:45 253.89000000 254.11000000 253.83000000 254.12000000 254.11184154 0.14620355 703 1519639200 2018.02.26 10:00 254.11000000 253.88000000 253.76000000 254.19000000 254.08976139 0.15236876 702 1519640100 2018.02.26 10:15 253.88000000 253.98000000 253.81000000 253.98000000 254.07930793 0.15214929 529 1519641000 2018.02.26 10:30 253.98000000 253.99000000 253.97000000 254.12000000 254.07080241 0.14885124 610 1519641900 2018.02.26 10:45 254.00000000 254.09000000 253.96000000 254.11000000 254.07263075 0.14303586 494 1519642800 2018.02.26 11:00 254.09000000 253.94000000 253.89000000 254.11000000 254.05999925 0.13559116 446 1519643700 2018.02.26 11:15 253.94000000 253.94000000 253.86000000 254.13000000 254.04857075 0.12762053 442 1519644600 2018.02.26 11:30 253.95000000 253.78000000 253.73000000 254.01000000 254.02299258 0.12732871 590 1519645500 2018.02.26 11:45 253.77000000 253.73000000 253.60000000 253.78000000 253.99508853 0.12833226 562 1519646400 2018.02.26 12:00 253.74000000 253.73000000 253.66000000 253.79000000 253.96984200 0.13232225 402 1519647300 2018.02.26 12:15 253.72000000 253.84000000 253.68000000 253.86000000 253.95747610 0.12810258 478 1519648200 2018.02.26 12:30 253.84000000 253.55000000 253.51000000 253.85000000 253.91866885 0.15162824 545 1519649100 2018.02.26 12:45 253.54000000 253.82000000 253.54000000 253.82000000 253.90927182 0.15300056 657 1519650000 2018.02.26 13:00 253.83000000 253.87000000 253.77000000 253.93000000 253.90553164 0.15323347 364 1519650900 2018.02.26 13:15 253.87000000 253.93000000 253.82000000 253.93000000 253.90786196 0.15310224 246 1519651800 2018.02.26 13:30 253.93000000 253.93000000 253.89000000 254.00000000 253.90997035 0.15310147 338 1519652700 2018.02.26 13:45 253.93000000 254.01000000 253.88000000 254.07000000 253.91949698 0.15388063 461 1519653600 2018.02.26 14:00 254.01000000 254.18000000 253.98000000 254.19000000 253.94430679 0.15436336 541 1519654500 2018.02.26 14:15 254.17000000 254.26000000 254.11000000 254.26000000 253.97437281 0.16875882 397 1519655400 2018.02.26 14:30 254.27000000 254.28000000 254.19000000 254.35000000 254.00348016 0.18848292 462 1519656300 2018.02.26 14:45 254.28000000 254.49000000 254.25000000 254.49000000 254.04981539 0.22995037 452 1519657200 2018.02.26 15:00 254.49000000 254.50000000 254.40000000 254.56000000 254.09269011 0.26146606 636 1519658100 2018.02.26 15:15 254.51000000 254.40000000 254.33000000 254.51000000 254.12195772 0.27923607 594 1519659000 2018.02.26 15:30 254.39000000 254.43000000 254.34000000 254.44000000 254.15129508 0.29632675 464 1519659900 2018.02.26 15:45 254.42000000 254.78000000 254.37000000 254.78000000 254.21117174 0.34751350 756 1519660800 2018.02.26 16:00 254.78000000 254.71000000 254.68000000 254.86000000 254.25867919 0.37628476 752 1519661700 2018.02.26 16:15 254.70000000 254.88000000 254.64000000 254.91000000 254.31785260 0.41422937 609 1519662600 2018.02.26 16:30 254.89000000 254.81000000 254.77000000 254.96000000 254.36472378 0.42645928 837 1519663500 2018.02.26 16:45 254.81000000 254.89000000 254.64000000 254.92000000 254.41475009 0.43364714 621 1519664400 2018.02.26 17:00 254.88000000 255.13000000 254.82000000 255.26000000 254.48286913 0.45360572 1567 1519665300 2018.02.26 17:15 255.13100000 255.12000000 254.93800000 255.19000000 254.54354826 0.46830732 818 1519666200 2018.02.26 17:30 255.12000000 255.16000000 255.07000000 255.32000000 254.60225795 0.44719294 788 1519667100 2018.02.26 17:45 255.16000000 255.31000000 255.14000000 255.50000000 254.66966195 0.45337220 1029 1519668000 2018.02.26 18:00 255.30000000 254.94000000 254.93000000 255.36000000 254.69540843 0.42557849 995 1519668900 2018.02.26 18:15 254.95000000 254.78000000 254.65000000 254.96000000 254.70346477 0.39113546 578 1519669800 2018.02.26 18:30 254.76000000 254.85000000 254.63000000 254.87000000 254.71742051 0.35293804 415 1519670700 2018.02.26 18:45 254.85000000 255.09000000 254.82000000 255.11000000 254.75290427 0.32475581 360 1519671600 2018.02.26 19:00 255.09000000 255.06000000 255.06000000 255.18000000 254.78215148 0.30372938 372 1519672500 2018.02.26 19:15 255.05000000 254.94000000 254.92000000 255.05000000 254.79718468 0.28058469 279 1519673400 2018.02.26 19:30 254.94000000 254.96000000 254.91000000 255.01000000 254.81269090 0.25480400 271 1519674300 2018.02.26 19:45 254.96000000 254.79000000 254.79000000 254.99000000 254.81052986 0.24499961 284 1519675200 2018.02.26 20:00 254.80000000 254.80000000 254.72000000 254.82000000 254.80952702 0.23531324 203 1519676100 2018.02.26 20:15 254.81000000 254.85000000 254.79000000 254.90000000 254.81338159 0.21512337 161 1519677000 2018.02.26 20:30 254.85000000 254.84000000 254.81000000 254.87000000 254.81591667 0.19584881 132 1519677900 2018.02.26 20:45 254.83000000 254.75000000 254.73000000 254.93000000 254.80963889 0.20004740 146 1519678800 2018.02.26 21:00 254.75000000 254.84000000 254.74000000 254.85000000 254.81253043 0.19704320 152 1519679700 2018.02.26 21:15 254.84000000 254.77000000 254.77000000 254.86000000 254.80847991 0.19922172 155 1519680600 2018.02.26 21:30 254.78000000 254.73000000 254.71000000 254.80000000 254.80100563 0.20462049 144 1519681500 2018.02.26 21:45 254.73000000 254.73000000 254.68000000 254.78000000 254.79424319 0.20834539 168 1519682400 2018.02.26 22:00 254.73000000 254.79000000 254.72000000 254.81000000 254.79383908 0.19458096 138 1519683300 2018.02.26 22:15 254.78000000 254.69000000 254.62000000 254.79000000 254.78394964 0.18695728 144 1519684200 2018.02.26 22:30 254.69000000 254.67000000 254.66000000 254.71000000 254.77309730 0.17400654 118 1519685100 2018.02.26 22:45 254.68000000 254.69000000 254.68000000 254.77000000 254.76518327 0.13092724 127 1519686000 2018.02.26 23:00 254.69000000 254.65000000 254.63000000 254.71000000 254.75421343 0.13212739 118 1519686900 2018.02.26 23:15 254.65000000 254.60000000 254.60000000 254.65000000 254.73952644 0.14250022 66 1519687800 2018.02.26 23:30 254.61000000 254.55000000 254.55000000 254.61000000 254.72147630 0.15369442 52 1519688700 2018.02.26 23:45 254.55000000 254.61000000 254.55000000 254.61000000 254.71085951 0.13601593 59 1519689600 2018.02.27 00:00 254.63000000 254.61000000 254.21800000 254.66000000 254.70125384 0.11672078 54 1519690500 2018.02.27 00:15 254.58000000 254.61000000 254.58000000 254.65000000 254.69256300 0.10818720 53 1519691400 2018.02.27 00:30 254.62000000 254.62000000 254.53000000 254.66000000 254.68565224 0.09313144 110 1519692300 2018.02.27 00:45 254.62000000 254.65000000 254.61000000 254.65000000 254.68225679 0.09120602 84 1519693200 2018.02.27 01:00 254.65000000 254.73000000 254.65000000 254.73000000 254.68680376 0.08722241 101 1519694100 2018.02.27 01:15 254.72000000 254.74000000 254.66000000 254.75000000 254.69187007 0.07984614 85 1519695000 2018.02.27 01:30 254.74000000 254.73000000 254.67000000 254.75000000 254.69550149 0.07343209 74 1519695900 2018.02.27 01:45 254.72000000 254.55000000 254.53000000 254.72000000 254.68164421 0.07751955 77 1519696800 2018.02.27 02:00 254.55000000 254.35000000 254.28000000 254.55000000 254.65005904 0.09733751 197 1519697700 2018.02.27 02:15 254.35000000 254.34000000 254.31000000 254.38000000 254.62052961 0.11561821 127 1519698600 2018.02.27 02:30 254.35000000 254.25000000 254.25000000 254.42000000 254.58524108 0.14140003 126 1519699500 2018.02.27 02:45 254.25000000 254.20000000 254.09000000 254.25000000 254.54855145 0.16564527 206 1519700400 2018.02.27 03:00 254.19000000 254.13000000 254.10000000 254.19000000 254.50868941 0.18672877 145 1519701300 2018.02.27 03:15 254.13000000 254.26000000 254.12000000 254.28000000 254.48500470 0.19427971 95 1519702200 2018.02.27 03:30 254.27000000 254.13000000 254.09000000 254.27000000 254.45119473 0.21093116 176 1519703100 2018.02.27 03:45 254.13000000 254.10000000 254.09000000 254.24000000 254.41774761 0.22409276 193 1519704000 2018.02.27 04:00 254.11000000 253.98000000 253.97000000 254.14000000 254.37605736 0.24585566 162 1519704900 2018.02.27 04:15 253.99000000 254.02000000 253.98000000 254.07000000 254.34214714 0.25998577 124 1519705800 2018.02.27 04:30 254.03000000 254.02000000 254.02000000 254.11000000 254.31146646 0.27198795 101 1519706700 2018.02.27 04:45 254.02000000 254.11000000 254.02000000 254.13000000 254.29227918 0.27137993 97 1519707600 2018.02.27 05:00 254.10000000 254.31000000 254.09000000 254.36000000 254.29396687 0.26163361 160 1519708500 2018.02.27 05:15 254.30000000 254.24000000 254.23000000 254.30000000 254.28882717 0.25284142 135 1519709400 2018.02.27 05:30 254.24000000 254.31000000 254.21000000 254.31000000 254.29084363 0.24165303 112 1519710300 2018.02.27 05:45 254.31000000 254.37000000 254.31000000 254.42000000 254.29838233 0.22864074 112 1519711200 2018.02.27 06:00 254.36000000 254.36000000 254.30000000 254.40000000 254.30425068 0.20847207 111 1519712100 2018.02.27 06:15 254.37000000 254.37000000 254.32000000 254.40000000 254.31051252 0.18660145 100 1519713000 2018.02.27 06:30 254.38000000 254.38000000 254.36000000 254.41000000 254.31713038 0.16508590 62 1519713900 2018.02.27 06:45 254.37000000 254.36000000 254.33000000 254.38000000 254.32121320 0.15926726 66 1519714800 2018.02.27 07:00 254.35000000 254.34000000 254.30000000 254.38000000 254.32300242 0.16023562 81 1519715700 2018.02.27 07:15 254.33000000 254.33000000 254.29000000 254.33000000 254.32366885 0.16059222 89 1519716600 2018.02.27 07:30 254.33000000 254.28000000 254.23000000 254.33000000 254.31950992 0.15764525 86 1519717500 2018.02.27 07:45 254.27000000 254.34000000 254.26000000 254.36000000 254.32146135 0.15647594 91 1519718400 2018.02.27 08:00 254.33000000 254.56000000 254.33000000 254.60000000 254.34417932 0.16992262 165 1519719300 2018.02.27 08:15 254.55000000 254.33000000 254.32000000 254.56000000 254.34282891 0.16825371 192 1519720200 2018.02.27 08:30 254.32000000 254.46000000 254.32000000 254.48000000 254.35398806 0.16819987 226 1519721100 2018.02.27 08:45 254.47000000 254.43000000 254.40000000 254.52000000 254.36122729 0.16205263 144 1519722000 2018.02.27 09:00 254.44000000 254.42000000 254.30000000 254.54000000 254.36682469 0.14033353 396 1519722900 2018.02.27 09:15 254.42000000 254.32000000 254.25000000 254.46000000 254.36236520 0.11618109 451 1519723800 2018.02.27 09:30 254.33000000 254.23000000 254.18000000 254.41000000 254.34975899 0.09039603 495 1519724700 2018.02.27 09:45 254.23000000 254.10000000 254.01000000 254.25000000 254.32597242 0.09280562 905 1519725600 2018.02.27 10:00 254.10000000 254.16000000 253.97000000 254.22000000 254.31016552 0.10245446 784 1519726500 2018.02.27 10:15 254.16000000 254.35000000 254.16000000 254.40000000 254.31395928 0.10058886 616 1519727400 2018.02.27 10:30 254.35000000 254.43000000 254.31000000 254.48000000 254.32501078 0.10101756 510 1519728300 2018.02.27 10:45 254.44000000 254.22000000 254.12000000 254.45000000 254.31500975 0.10499782 552 1519729200 2018.02.27 11:00 254.21000000 254.32000000 254.12000000 254.34000000 254.31548501 0.10442404 463 1519730100 2018.02.27 11:15 254.33000000 254.19000000 254.12000000 254.33000000 254.30353406 0.10942174 348 1519731000 2018.02.27 11:30 254.21000000 254.24000000 254.19000000 254.36000000 254.29748320 0.11011141 393 1519731900 2018.02.27 11:45 254.23000000 254.24000000 254.16000000 254.29000000 254.29200861 0.11095320 380 1519732800 2018.02.27 12:00 254.26000000 254.39000000 254.14000000 254.44000000 254.30134112 0.11088823 681 1519733700 2018.02.27 12:15 254.39000000 254.40000000 254.39000000 254.52000000 254.31073720 0.11166943 532 1519734600 2018.02.27 12:30 254.41000000 254.51000000 254.39000000 254.52000000 254.32971461 0.11815762 386 1519735500 2018.02.27 12:45 254.51000000 254.43000000 254.30000000 254.54000000 254.33926560 0.12008496 573 1519736400 2018.02.27 13:00 254.42000000 254.49000000 254.36000000 254.56000000 254.35362126 0.11621633 440 1519737300 2018.02.27 13:15 254.49000000 254.60000000 254.48000000 254.65000000 254.37708590 0.13190242 516 1519738200 2018.02.27 13:30 254.60000000 254.77000000 254.56000000 254.77000000 254.41450629 0.16523592 377 1519739100 2018.02.27 13:45 254.77000000 254.71000000 254.69000000 254.83000000 254.44264855 0.18605383 464 1519740000 2018.02.27 14:00 254.71000000 254.71000000 254.70000000 254.80000000 254.46811059 0.20363731 377 1519740900 2018.02.27 14:15 254.73000000 254.70000000 254.68000000 254.77000000 254.49019530 0.21479404 305 1519741800 2018.02.27 14:30 254.71000000 254.75000000 254.68000000 254.79000000 254.51493860 0.22236286 301 1519742700 2018.02.27 14:45 254.75000000 254.78000000 254.72000000 254.81000000 254.54018255 0.21744142 306 1519743600 2018.02.27 15:00 254.77000000 255.21000000 254.76000000 255.22000000 254.60397468 0.26244209 780 1519744500 2018.02.27 15:15 255.21000000 255.15900000 255.07000000 255.27000000 254.65683424 0.29704786 551 1519745400 2018.02.27 15:30 255.17900000 255.12000000 254.90000000 255.44900000 254.70094526 0.32190024 2405 1519746300 2018.02.27 15:45 255.13000000 255.45000000 254.86000000 255.48000000 254.77228381 0.36229930 1280 1519747200 2018.02.27 16:00 255.45000000 255.57000000 255.25000000 255.64000000 254.84825678 0.40794873 1645 1519748100 2018.02.27 16:15 255.56000000 255.35000000 255.33000000 255.57000000 254.89604185 0.40773944 927 1519749000 2018.02.27 16:30 255.36000000 255.40000000 255.25000000 255.45000000 254.94403786 0.40670205 848 1519749900 2018.02.27 16:45 255.41000000 255.77900000 255.41000000 255.83000000 255.02355807 0.43196965 1125 1519750800 2018.02.27 17:00 255.77900000 255.92000000 255.66900000 256.28300000 255.10893349 0.46867806 1809 1519751700 2018.02.27 17:15 255.91000000 255.82000000 255.80000000 255.99000000 255.17665411 0.48045255 926 1519752600 2018.02.27 17:30 255.82000000 256.45000000 255.82000000 256.46000000 255.29792515 0.55571378 1369 1519753500 2018.02.27 17:45 256.46000000 256.66000000 256.44000000 256.93000000 255.42764656 0.62290775 1941 1519754400 2018.02.27 18:00 256.66000000 256.49000000 256.36000000 256.77000000 255.52882308 0.64992818 1438 1519755300 2018.02.27 18:15 256.49000000 256.54000000 256.49000000 256.77000000 255.62512564 0.67200881 786 1519756200 2018.02.27 18:30 256.54000000 256.57000000 256.44000000 256.57000000 255.71511368 0.69285645 629 1519757100 2018.02.27 18:45 256.58000000 256.58000000 256.43000000 256.69000000 255.79748380 0.69597743 747 1519758000 2018.02.27 19:00 256.58000000 256.90000000 256.58000000 256.90000000 255.90248535 0.71059740 573 1519758900 2018.02.27 19:15 256.89000000 256.67000000 256.66000000 256.91000000 255.97558198 0.68839825 594 1519759800 2018.02.27 19:30 256.67000000 256.57000000 256.57000000 256.73000000 256.03219322 0.65009650 429 1519760700 2018.02.27 19:45 256.57000000 256.42000000 256.37000000 256.59000000 256.06912720 0.59427980 417 1519761600 2018.02.27 20:00 256.42000000 256.47000000 256.40000000 256.52000000 256.10730556 0.56905737 284 1519762500 2018.02.27 20:15 256.48000000 256.29000000 256.27000000 256.48000000 256.12470503 0.52850255 252 1519763400 2018.02.27 20:30 256.29000000 256.38000000 256.29000000 256.46000000 256.14901884 0.47786348 213 1519764300 2018.02.27 20:45 256.38000000 256.53000000 256.36000000 256.56000000 256.18530276 0.45151458 194 1519765200 2018.02.27 21:00 256.53000000 256.62000000 256.47000000 256.69000000 256.22670250 0.43000865 303 1519766100 2018.02.27 21:15 256.62000000 256.52000000 256.48000000 256.62000000 256.25463559 0.37822351 285 1519767000 2018.02.27 21:30 256.52000000 256.60000000 256.52000000 256.61000000 256.28752744 0.31851804 213 1519767900 2018.02.27 21:45 256.60000000 256.67000000 256.60000000 256.69000000 256.32395340 0.28790253 244 1519768800 2018.02.27 22:00 256.68000000 256.70000000 256.59000000 256.71000000 256.35976736 0.26241315 248 1519769700 2018.02.27 22:15 256.69000000 256.73000000 256.64000000 256.75000000 256.39502761 0.21841577 302 1519770600 2018.02.27 22:30 256.74000000 256.76000000 256.70000000 256.76000000 256.42978689 0.20571940 213 1519771500 2018.02.27 22:45 256.76000000 256.80000000 256.75000000 256.81000000 256.46504528 0.19087597 208 1519772400 2018.02.27 23:00 256.81000000 256.77000000 256.75000000 256.81000000 256.49408858 0.18383534 171 1519773300 2018.02.27 23:15 256.77000000 256.87000000 256.77000000 256.89000000 256.52988967 0.18152160 85 1519774200 2018.02.27 23:30 256.86000000 256.82000000 256.81000000 256.86000000 256.55751923 0.17920889 92 1519775100 2018.02.27 23:45 256.83000000 256.77000000 256.70000000 256.83000000 256.57775549 0.17691197 109 1519776000 2018.02.28 00:00 256.76000000 256.72000000 256.36800000 256.77000000 256.59130259 0.16055239 51 1519776900 2018.02.28 00:15 256.73000000 256.73000000 256.73000000 256.76000000 256.60451186 0.15936273 16 1519777800 2018.02.28 00:30 256.73000000 256.72000000 256.68000000 256.80000000 256.61551073 0.15888715 69 1519778700 2018.02.28 00:45 256.72000000 256.70000000 256.67000000 256.80000000 256.62355733 0.15186751 97 1519779600 2018.02.28 01:00 256.72000000 256.70000000 256.70000000 256.74000000 256.63083759 0.14681177 87 1519780500 2018.02.28 01:15 256.70000000 256.71000000 256.68000000 256.73000000 256.63837686 0.12332151 62 1519781400 2018.02.28 01:30 256.70000000 256.69000000 256.65000000 256.70000000 256.64329335 0.10657312 90 1519782300 2018.02.28 01:45 256.68000000 256.94000000 256.68000000 256.94000000 256.67155113 0.10576189 147 1519783200 2018.02.28 02:00 256.93000000 256.87000000 256.81000000 257.03000000 256.69045102 0.10397381 318 1519784100 2018.02.28 02:15 256.87000000 256.78000000 256.71000000 256.90000000 256.69897950 0.09366533 151 1519785000 2018.02.28 02:30 256.78000000 256.79000000 256.74000000 256.83000000 256.70764811 0.08763634 109 1519785900 2018.02.28 02:45 256.80000000 256.82000000 256.80000000 256.93000000 256.71834829 0.08385253 177 1519786800 2018.02.28 03:00 256.82000000 256.76000000 256.69000000 256.85000000 256.72231512 0.08177574 163 1519787700 2018.02.28 03:15 256.75000000 256.77000000 256.73000000 256.83000000 256.72685654 0.07965331 152 1519788600 2018.02.28 03:30 256.78000000 256.72000000 256.70000000 256.85000000 256.72620354 0.07970014 142 1519789500 2018.02.28 03:45 256.72000000 256.87000000 256.67000000 256.91000000 256.73989844 0.07705403 156 1519790400 2018.02.28 04:00 256.87000000 256.93000000 256.78000000 256.94000000 256.75800335 0.08018620 136 1519791300 2018.02.28 04:15 256.93000000 256.90000000 256.87000000 256.94000000 256.77152684 0.07905694 94 1519792200 2018.02.28 04:30 256.90000000 256.95000000 256.87000000 256.95000000 256.78852428 0.08554578 109 1519793100 2018.02.28 04:45 256.97000000 257.07900000 256.96000000 257.10200000 256.81618864 0.10600902 113 1519794000 2018.02.28 05:00 257.07500000 257.03100000 256.97400000 257.10100000 256.83664686 0.11498842 61 1519794900 2018.02.28 05:15 257.02900000 256.85000000 256.84600000 257.07600000 256.83791859 0.11262167 65 1519795800 2018.02.28 05:30 256.84800000 256.92400000 256.81400000 256.93500000 256.84611682 0.11137820 68 1519796700 2018.02.28 05:45 256.93100000 256.92700000 256.87300000 256.94200000 256.85381998 0.10796175 50 1519797600 2018.02.28 06:00 256.92500000 256.90500000 256.86400000 256.94300000 256.85869427 0.10275891 47 1519798500 2018.02.28 06:15 256.91100000 256.91800000 256.87800000 256.92400000 256.86434243 0.09757247 41 1519799400 2018.02.28 06:30 256.92900000 256.95100000 256.91500000 256.98800000 256.87259553 0.09008670 38 1519800300 2018.02.28 06:45 256.94800000 256.92200000 256.91400000 256.97300000 256.87730072 0.08905853 38 1519801200 2018.02.28 07:00 256.91600000 256.94000000 256.90000000 256.97300000 256.88327208 0.08970468 75 1519802100 2018.02.28 07:15 256.95000000 256.99000000 256.93000000 257.00000000 256.89343664 0.08888387 81 1519803000 2018.02.28 07:30 257.00000000 256.92000000 256.88000000 257.00000000 256.89596649 0.08575767 162 1519803900 2018.02.28 07:45 256.91000000 256.87000000 256.85000000 256.92000000 256.89349349 0.08459916 136 1519804800 2018.02.28 08:00 256.86000000 257.00000000 256.84000000 257.02000000 256.90363697 0.08019851 237 1519805700 2018.02.28 08:15 256.99000000 256.91000000 256.88000000 257.05000000 256.90424297 0.07426260 282 1519806600 2018.02.28 08:30 256.92000000 256.70000000 256.68000000 256.96000000 256.88479126 0.08404773 287 1519807500 2018.02.28 08:45 256.70000000 256.67000000 256.62000000 256.73000000 256.86433495 0.10482191 286 1519808400 2018.02.28 09:00 256.67000000 256.65000000 256.62000000 256.79000000 256.84392210 0.12229487 580 1519809300 2018.02.28 09:15 256.66000000 256.80000000 256.50000000 256.82000000 256.83973904 0.12386689 488 1519810200 2018.02.28 09:30 256.79000000 256.73300000 256.70000000 256.81000000 256.82957342 0.12774263 459 1519811100 2018.02.28 09:45 256.74000000 257.02000000 256.74000000 257.03000000 256.84770928 0.11603552 471 1519812000 2018.02.28 10:00 257.03000000 257.32000000 257.01000000 257.34000000 256.89268935 0.14358398 713 1519812900 2018.02.28 10:15 257.32000000 257.55000000 257.31000000 257.60000000 256.95529036 0.20310200 741 1519813800 2018.02.28 10:30 257.56000000 257.61000000 257.43000000 257.62000000 257.01764366 0.25548653 647 1519814700 2018.02.28 10:45 257.62000000 257.31000000 257.27000000 257.64000000 257.04548712 0.26788034 613 1519815600 2018.02.28 11:00 257.31000000 257.50000000 257.28000000 257.64000000 257.08877406 0.29271924 813 1519816500 2018.02.28 11:15 257.51000000 257.17000000 257.16000000 257.57000000 257.09650987 0.29253192 678 1519817400 2018.02.28 11:30 257.17000000 257.24000000 257.17000000 257.34000000 257.11017559 0.29536896 643 1519818300 2018.02.28 11:45 257.24000000 257.14000000 257.12000000 257.31000000 257.11301601 0.29300938 561 1519819200 2018.02.28 12:00 257.14000000 257.23000000 257.07000000 257.23000000 257.12415735 0.29359721 681 1519820100 2018.02.28 12:15 257.23000000 257.24000000 257.22000000 257.40000000 257.13518998 0.29510203 546 1519821000 2018.02.28 12:30 257.23000000 257.13000000 257.00000000 257.24000000 257.13469570 0.29107807 584 1519821900 2018.02.28 12:45 257.13000000 257.19000000 257.01000000 257.22000000 257.13996277 0.28584943 600 1519822800 2018.02.28 13:00 257.19000000 257.24000000 257.19000000 257.33000000 257.14949013 0.28591384 392 1519823700 2018.02.28 13:15 257.25000000 257.07000000 257.07000000 257.30000000 257.14191964 0.28087582 683 1519824600 2018.02.28 13:30 257.07000000 257.03000000 257.00000000 257.19000000 257.13126063 0.26433200 542 1519825500 2018.02.28 13:45 257.04000000 257.09000000 257.03000000 257.20000000 257.12733104 0.24409942 519 1519826400 2018.02.28 14:00 257.09000000 256.94000000 256.94000000 257.20000000 257.10948999 0.22816817 661 1519827300 2018.02.28 14:15 256.93000000 257.04000000 256.87000000 257.11000000 257.10287190 0.22049437 597 1519828200 2018.02.28 14:30 257.04000000 257.01000000 256.89000000 257.18000000 257.09402695 0.20992165 559 1519829100 2018.02.28 14:45 257.02000000 256.92000000 256.91000000 257.05000000 257.07745296 0.22146137 488 1519830000 2018.02.28 15:00 256.93000000 257.01000000 256.82000000 257.03000000 257.07102887 0.21846861 670 1519830900 2018.02.28 15:15 257.00000000 256.92900000 256.90000000 257.08000000 257.05750231 0.19909449 726 1519831800 2018.02.28 15:30 256.94900000 257.09000000 256.91000000 257.14000000 257.06059733 0.15496651 734 1519832700 2018.02.28 15:45 257.09000000 256.98000000 256.96000000 257.28000000 257.05292139 0.14845279 818 1519833600 2018.02.28 16:00 256.97000000 256.75000000 256.72000000 256.99000000 257.02407173 0.13624454 745 1519834500 2018.02.28 16:15 256.75000000 256.84000000 256.70000000 256.92000000 257.00654109 0.14352501 703 1519835400 2018.02.28 16:30 256.84000000 256.91000000 256.74000000 257.00000000 256.99734670 0.13791585 673 1519836300 2018.02.28 16:45 256.92000000 257.16000000 256.86000000 257.20000000 257.01283749 0.13507826 645 1519837200 2018.02.28 17:00 257.16000000 257.42000000 257.01000000 257.46000000 257.05161487 0.15113383 1074 1519838100 2018.02.28 17:15 257.42000000 257.36000000 257.25000000 257.55000000 257.08098489 0.16266339 775 1519839000 2018.02.28 17:30 257.35000000 257.50000000 257.32000000 257.57000000 257.12089109 0.19305935 889 1519839900 2018.02.28 17:45 257.50000000 257.45100000 257.16000000 257.57000000 257.15233003 0.21354417 1199 1519840800 2018.02.28 18:00 257.45000000 257.31000000 257.27000000 257.52000000 257.16734622 0.22032293 1129 1519841700 2018.02.28 18:15 257.31000000 257.11000000 257.10000000 257.47000000 257.16188467 0.21781892 849 1519842600 2018.02.28 18:30 257.11000000 256.72000000 256.67000000 257.11000000 257.11980042 0.22575424 513 1519843500 2018.02.28 18:45 256.73000000 256.93000000 256.73000000 257.01000000 257.10172419 0.22630062 396 1519844400 2018.02.28 19:00 256.93000000 256.73000000 256.73000000 256.96000000 257.06632189 0.23453365 335 1519845300 2018.02.28 19:15 256.73000000 256.86000000 256.68000000 256.91000000 257.04667218 0.23837963 321 1519846200 2018.02.28 19:30 256.86000000 257.04000000 256.85000000 257.06000000 257.04603674 0.23825561 328 1519847100 2018.02.28 19:45 257.05000000 256.98000000 256.91000000 257.08000000 257.03974752 0.23733780 268 1519848000 2018.02.28 20:00 256.98000000 257.12000000 256.97000000 257.13000000 257.04739062 0.23740996 202 1519848900 2018.02.28 20:15 257.11000000 257.19000000 257.06000000 257.20000000 257.06097246 0.23702444 230 1519849800 2018.02.28 20:30 257.20000000 257.20000000 257.07000000 257.21000000 257.07421318 0.23838618 182 1519850700 2018.02.28 20:45 257.19000000 257.11000000 257.10000000 257.23000000 257.07762145 0.23746442 134 1519851600 2018.02.28 21:00 257.10000000 257.11000000 257.06000000 257.22000000 257.08070512 0.22567841 190 1519852500 2018.02.28 21:15 257.11000000 257.24000000 257.11000000 257.24000000 257.09587606 0.21968852 129 1519853400 2018.02.28 21:30 257.23000000 257.20000000 257.14000000 257.23000000 257.10579263 0.21531226 116 1519854300 2018.02.28 21:45 257.22000000 257.30000000 257.18000000 257.36000000 257.12428857 0.21685286 171 1519855200 2018.02.28 22:00 257.29000000 257.27000000 257.14000000 257.36000000 257.13816585 0.20872652 279 1519856100 2018.02.28 22:15 257.28000000 257.30000000 257.25000000 257.34000000 257.15357862 0.20687096 222 1519857000 2018.02.28 22:30 257.30000000 257.22000000 257.19000000 257.33000000 257.15990447 0.19361387 156 1519857900 2018.02.28 22:45 257.22000000 257.23000000 257.17000000 257.26000000 257.16658023 0.18500287 228 1519858800 2018.02.28 23:00 257.22000000 257.23000000 257.19000000 257.25000000 257.17262021 0.18489217 153 1519859700 2018.02.28 23:15 257.23000000 257.25000000 257.21000000 257.29000000 257.17998971 0.18773276 103 1519860600 2018.02.28 23:30 257.24000000 257.30000000 257.23000000 257.32000000 257.19141927 0.16253468 119 1519861500 2018.02.28 23:45 257.29000000 257.35000000 257.28000000 257.39000000 257.20652219 0.15934161 138 1519862400 2018.03.01 00:00 257.32000000 257.25000000 257.00100000 257.35000000 257.21066294 0.11960465 224 1519863300 2018.03.01 00:15 257.25000000 257.28000000 257.20000000 257.33000000 257.21726647 0.09203043 344 1519864200 2018.03.01 00:30 257.28000000 257.37000000 257.28000000 257.38000000 257.23181252 0.08972965 75 1519865100 2018.03.01 00:45 257.37000000 257.35000000 257.27000000 257.42000000 257.24306847 0.07377626 294 1519866000 2018.03.01 01:00 257.35000000 257.35000000 257.31000000 257.37000000 257.25325242 0.07154058 105 1519866900 2018.03.01 01:15 257.35000000 257.37000000 257.34000000 257.42000000 257.26437124 0.07405496 127 1519867800 2018.03.01 01:30 257.38000000 257.39000000 257.37000000 257.42000000 257.27633588 0.07740021 94 1519868700 2018.03.01 01:45 257.39000000 257.39000000 257.35000000 257.42000000 257.28716104 0.07161609 71 1519869600 2018.03.01 02:00 257.39000000 257.36000000 257.35000000 257.43000000 257.29409808 0.06078514 122 1519870500 2018.03.01 02:15 257.36000000 257.53000000 257.36000000 257.56000000 257.31656493 0.07693513 324 1519871400 2018.03.01 02:30 257.53000000 257.52000000 257.46000000 257.57000000 257.33593970 0.08452420 297 1519872300 2018.03.01 02:45 257.52000000 257.46000000 257.45000000 257.56000000 257.34775497 0.08904159 274 1519873200 2018.03.01 03:00 257.46000000 257.47000000 257.40000000 257.49000000 257.35939735 0.09214935 223 1519874100 2018.03.01 03:15 257.46000000 257.50000000 257.41000000 257.52000000 257.37278808 0.09750333 202 1519875000 2018.03.01 03:30 257.51000000 257.44000000 257.44000000 257.56000000 257.37918921 0.09299802 184 1519875900 2018.03.01 03:45 257.44000000 257.40000000 257.38000000 257.46000000 257.38117119 0.08698308 157 1519876800 2018.03.01 04:00 257.40000000 257.44000000 257.38000000 257.51000000 257.38677394 0.08090568 200 1519877700 2018.03.01 04:15 257.45000000 257.47000000 257.41000000 257.51000000 257.39470023 0.07627442 167 1519878600 2018.03.01 04:30 257.48000000 257.41000000 257.38000000 257.50000000 257.39615735 0.07316551 186 1519879500 2018.03.01 04:45 257.41000000 257.44000000 257.35000000 257.45000000 257.40033284 0.07244851 159 1519880400 2018.03.01 05:00 257.44000000 257.41000000 257.39000000 257.46000000 257.40125352 0.06397420 97 1519881300 2018.03.01 05:15 257.40000000 257.28000000 257.26000000 257.41000000 257.38970557 0.06783274 139 1519882200 2018.03.01 05:30 257.28000000 257.33000000 257.27000000 257.36000000 257.38401932 0.07131468 134 1519883100 2018.03.01 05:45 257.33000000 257.32000000 257.30000000 257.36000000 257.37792224 0.07507066 109 1519884000 2018.03.01 06:00 257.32000000 257.38000000 257.31000000 257.40000000 257.37812013 0.07471282 101 1519884900 2018.03.01 06:15 257.38000000 257.36000000 257.34000000 257.43000000 257.37639440 0.07566632 163 1519885800 2018.03.01 06:30 257.36000000 257.36000000 257.35000000 257.41000000 257.37483303 0.07647146 80 1519886700 2018.03.01 06:45 257.36000000 257.36000000 257.33000000 257.40000000 257.37342036 0.07716469 90 1519887600 2018.03.01 07:00 257.36000000 257.31000000 257.29000000 257.40000000 257.36738033 0.08135611 143 1519888500 2018.03.01 07:15 257.31000000 257.38000000 257.31000000 257.39000000 257.36858220 0.07226859 99 1519889400 2018.03.01 07:30 257.38000000 257.36000000 257.32000000 257.42000000 257.36776485 0.06420501 129 1519890300 2018.03.01 07:45 257.35000000 257.39000000 257.35000000 257.41000000 257.36988248 0.06024809 118 1519891200 2018.03.01 08:00 257.38000000 257.44000000 257.38000000 257.48000000 257.37656034 0.05624718 219 1519892100 2018.03.01 08:15 257.46000000 257.34000000 257.32000000 257.47000000 257.37307840 0.05011738 199 1519893000 2018.03.01 08:30 257.34000000 257.42000000 257.32000000 257.43000000 257.37754713 0.04853882 228 1519893900 2018.03.01 08:45 257.43000000 257.14000000 257.11000000 257.43000000 257.35492359 0.07201972 460 1519894800 2018.03.01 09:00 257.13000000 257.19000000 257.01000000 257.28000000 257.33921658 0.08011450 521 1519895700 2018.03.01 09:15 257.19000000 257.10000000 257.01000000 257.24000000 257.31643405 0.09379140 559 1519896600 2018.03.01 09:30 257.11000000 257.10000000 257.07000000 257.19000000 257.29582128 0.10627224 381 1519897500 2018.03.01 09:45 257.10000000 257.30000000 257.07000000 257.31000000 257.29621926 0.10119967 457 1519898400 2018.03.01 10:00 257.30000000 257.34000000 257.24000000 257.47000000 257.30038885 0.09794067 684 1519899300 2018.03.01 10:15 257.34000000 257.23000000 257.18000000 257.34000000 257.29368515 0.09979780 583 1519900200 2018.03.01 10:30 257.24000000 257.24000000 257.20000000 257.37000000 257.28857228 0.10079265 428 1519901100 2018.03.01 10:45 257.25000000 257.29000000 257.24000000 257.51000000 257.28870825 0.10053049 570 1519902000 2018.03.01 11:00 257.29000000 257.47000000 257.29000000 257.58000000 257.30597413 0.10504285 647 1519902900 2018.03.01 11:15 257.46000000 257.45000000 257.43000000 257.55000000 257.31969088 0.10949531 363 1519903800 2018.03.01 11:30 257.45000000 257.66000000 257.43000000 257.69000000 257.35210127 0.13554474 569 1519904700 2018.03.01 11:45 257.66000000 257.54000000 257.52000000 257.66000000 257.36999639 0.14520587 462 1519905600 2018.03.01 12:00 257.54000000 257.38000000 257.30000000 257.58000000 257.37094912 0.14481590 756 1519906500 2018.03.01 12:15 257.37000000 257.28000000 257.20000000 257.41000000 257.36228730 0.14421770 475 1519907400 2018.03.01 12:30 257.27000000 257.16000000 257.15000000 257.27000000 257.34302184 0.14731556 371 1519908300 2018.03.01 12:45 257.17000000 257.30000000 257.12000000 257.31000000 257.33892452 0.14662848 430 1519909200 2018.03.01 13:00 257.32000000 257.46000000 257.31000000 257.57000000 257.35045552 0.14934187 500 1519910100 2018.03.01 13:15 257.46000000 257.45000000 257.35000000 257.54000000 257.35993595 0.15285784 317 1519911000 2018.03.01 13:30 257.45000000 257.47000000 257.35000000 257.48000000 257.37041824 0.15678241 287 1519911900 2018.03.01 13:45 257.46000000 257.44000000 257.36000000 257.53000000 257.37704507 0.15027346 350 1519912800 2018.03.01 14:00 257.44000000 257.52000000 257.36000000 257.53000000 257.39065983 0.15010445 519 1519913700 2018.03.01 14:15 257.51000000 257.80000000 257.50000000 257.81000000 257.42964460 0.16716620 724 1519914600 2018.03.01 14:30 257.80000000 257.79000000 257.66000000 257.82000000 257.46396417 0.17395533 496 1519915500 2018.03.01 14:45 257.79000000 257.81000000 257.77000000 257.95000000 257.49691996 0.19143177 540 1519916400 2018.03.01 15:00 257.80000000 257.76000000 257.76000000 257.95000000 257.52197520 0.20149856 598 1519917300 2018.03.01 15:15 257.76000000 257.68000000 257.63000000 257.83000000 257.53702518 0.19634406 510 1519918200 2018.03.01 15:30 257.69000000 257.52000000 257.51000000 257.78000000 257.53540374 0.18459182 729 1519919100 2018.03.01 15:45 257.51000000 257.49000000 257.47000000 257.64000000 257.53107957 0.17625129 658 1519920000 2018.03.01 16:00 257.48000000 257.73000000 257.40000000 257.75000000 257.55002437 0.18189490 850 1519920900 2018.03.01 16:15 257.73000000 257.71000000 257.62000000 257.77000000 257.56526015 0.18486258 621 1519921800 2018.03.01 16:30 257.72000000 257.82000000 257.64000000 257.90000000 257.58952109 0.19501842 841 1519922700 2018.03.01 16:45 257.83000000 257.65200000 257.64300000 257.90000000 257.59547146 0.19615909 885 1519923600 2018.03.01 17:00 257.65200000 257.70000000 257.65000000 258.08000000 257.60542656 0.19279052 1475 1519924500 2018.03.01 17:15 257.71000000 257.43000000 257.28000000 257.72000000 257.58871927 0.18164528 1235 1519925400 2018.03.01 17:30 257.44000000 256.84000000 256.59000000 257.45100000 257.51741267 0.23248523 1947 1519926300 2018.03.01 17:45 256.85000000 257.40300000 256.81000000 257.42000000 257.50651623 0.23170448 1418 1519927200 2018.03.01 18:00 257.38400000 257.39100000 257.26000000 257.54000000 257.49551468 0.23615769 980 1519928100 2018.03.01 18:15 257.39000000 257.22000000 256.91100000 257.41000000 257.46927519 0.25193641 977 1519929000 2018.03.01 18:30 257.21000000 256.52000000 256.51000000 257.21000000 257.37886803 0.35256239 853 1519929900 2018.03.01 18:45 256.52000000 256.55800000 256.43600000 256.73000000 257.30069012 0.42157751 828 1519930800 2018.03.01 19:00 256.55000000 256.64000000 256.47000000 256.67000000 257.23776725 0.46532243 619 1519931700 2018.03.01 19:15 256.63000000 256.69000000 256.59000000 256.73000000 257.18559894 0.48166420 616 1519932600 2018.03.01 19:30 256.69000000 256.60000000 256.55000000 256.76000000 257.12982761 0.49766190 566 1519933500 2018.03.01 19:45 256.59000000 256.67000000 256.59000000 256.80000000 257.08603451 0.49765058 510 1519934400 2018.03.01 20:00 256.66000000 256.85000000 256.57000000 256.90000000 257.06355503 0.48333798 537 1519935300 2018.03.01 20:15 256.84000000 257.07000000 256.69000000 257.12000000 257.06416884 0.46312070 546 1519936200 2018.03.01 20:30 257.08000000 257.24000000 256.92000000 257.24000000 257.08091466 0.45018685 502 1519937100 2018.03.01 20:45 257.22100000 257.17000000 257.11000000 257.37000000 257.08939898 0.44008932 556 1519938000 2018.03.01 21:00 257.18000000 257.08000000 257.02000000 257.19000000 257.08850384 0.41618153 655 1519938900 2018.03.01 21:15 257.07000000 256.50000000 256.44100000 257.08000000 257.03245585 0.41265348 587 1519939800 2018.03.01 21:30 256.50000000 256.37000000 256.29000000 256.56000000 256.96936482 0.39816784 828 1519940700 2018.03.01 21:45 256.36000000 255.90000000 255.83000000 256.40000000 256.86752055 0.43249213 867 1519941600 2018.03.01 22:00 255.91000000 255.68000000 255.52600000 255.95000000 256.75442336 0.46734748 1046 1519942500 2018.03.01 22:15 255.68000000 255.79000000 255.62000000 255.88000000 256.66257351 0.49214795 660 1519943400 2018.03.01 22:30 255.79000000 255.72000000 255.64000000 255.79000000 256.57280461 0.53982908 481 1519944300 2018.03.01 22:45 255.72000000 255.71000000 255.59000000 255.76000000 256.49063274 0.54791639 367 1519945200 2018.03.01 23:00 255.70300000 255.71000000 255.55000000 255.72800000 256.41628676 0.54290814 301 1519946100 2018.03.01 23:15 255.70000000 255.62000000 255.56900000 255.71000000 256.34044993 0.54598851 156 1519947000 2018.03.01 23:30 255.62000000 255.61000000 255.55000000 255.64000000 256.27088327 0.57495733 148 1519947900 2018.03.01 23:45 255.60000000 255.48000000 255.46500000 255.61000000 256.19556105 0.60707651 178 1519948800 2018.03.02 00:00 255.34000000 255.31000000 255.20600000 255.42000000 256.11122191 0.64205332 91 1519949700 2018.03.02 00:15 255.30000000 255.37000000 255.29000000 255.42000000 256.04062934 0.66074853 156 1519950600 2018.03.02 00:30 255.38000000 255.41000000 255.33000000 255.47000000 255.98056941 0.67314847 124 1519951500 2018.03.02 00:45 255.40000000 255.36000000 255.35000000 255.40000000 255.92146756 0.67824990 37 1519952400 2018.03.02 01:00 255.36000000 255.55400000 255.36000000 255.56400000 255.88647065 0.65511571 117 1519953300 2018.03.02 01:15 255.55400000 255.52300000 255.51900000 255.59600000 255.85185440 0.60683639 76 1519954200 2018.03.02 01:30 255.52800000 255.58700000 255.52800000 255.59200000 255.82663017 0.52399986 64 1519955100 2018.03.02 01:45 255.58500000 255.49400000 255.45000000 255.59300000 255.79495110 0.43048928 97 1519956000 2018.03.02 02:00 255.49200000 255.66900000 255.46700000 255.66900000 255.78295576 0.31725905 135 1519956900 2018.03.02 02:15 255.67100000 255.58500000 255.57700000 255.67900000 255.76410283 0.26685968 139 1519957800 2018.03.02 02:30 255.58500000 255.51100000 255.45800000 255.59800000 255.73999780 0.21851806 117 1519958700 2018.03.02 02:45 255.51100000 255.43600000 255.40100000 255.51100000 255.71104563 0.20322612 127 1519959600 2018.03.02 03:00 255.43600000 255.52600000 255.43600000 255.55500000 255.69342223 0.19379098 118 1519960500 2018.03.02 03:15 255.52600000 255.45800000 255.41300000 255.57200000 255.67100107 0.18201826 139 1519961400 2018.03.02 03:30 255.45800000 255.50800000 255.45100000 255.52800000 255.65547716 0.17303159 119 1519962300 2018.03.02 03:45 255.49200000 255.44000000 255.32900000 255.51900000 255.63495552 0.16273617 170 1519963200 2018.03.02 04:00 255.42900000 255.47600000 255.41600000 255.50200000 255.61981690 0.15328863 139 1519964100 2018.03.02 04:15 255.47000000 255.49900000 255.38200000 255.49900000 255.60831053 0.14621592 130 1519965000 2018.03.02 04:30 255.49900000 255.43500000 255.43500000 255.52200000 255.59180477 0.13772676 130 1519965900 2018.03.02 04:45 255.43500000 255.44700000 255.43100000 255.48200000 255.57801384 0.12843564 114 1519966800 2018.03.02 05:00 255.44700000 255.46300000 255.39400000 255.47800000 255.56706014 0.10818368 120 1519967700 2018.03.02 05:15 255.45900000 255.34600000 255.34100000 255.46900000 255.54600679 0.09617827 101 1519968600 2018.03.02 05:30 255.34600000 255.25800000 255.24700000 255.34600000 255.51857757 0.09765000 103 1519969500 2018.03.02 05:45 255.25800000 255.26000000 255.22900000 255.26700000 255.49395114 0.10009932 97 1519970400 2018.03.02 06:00 255.25800000 255.16100000 255.09100000 255.25800000 255.46224151 0.11773094 136 1519971300 2018.03.02 06:15 255.16100000 255.21700000 255.16100000 255.22800000 255.43888517 0.12701837 113 1519972200 2018.03.02 06:30 255.22200000 255.22800000 255.22200000 255.26600000 255.41880087 0.13015117 111 1519973100 2018.03.02 06:45 255.23000000 255.27400000 255.22200000 255.28600000 255.40501031 0.13284672 88 1519974000 2018.03.02 07:00 255.29900000 255.32000000 255.20800000 255.34000000 255.39691409 0.11994339 97 1519974900 2018.03.02 07:15 255.34400000 255.34400000 255.30000000 255.38200000 255.39187465 0.11232117 94 1519975800 2018.03.02 07:30 255.35500000 255.30800000 255.29200000 255.36100000 255.38388659 0.10943392 103 1519976700 2018.03.02 07:45 255.29800000 255.27100000 255.15400000 255.30000000 255.37313549 0.11009570 159 1519977600 2018.03.02 08:00 255.28100000 255.43700000 255.27100000 255.47800000 255.37921782 0.10669496 168 1519978500 2018.03.02 08:15 255.43700000 255.57000000 255.43400000 255.58000000 255.39738755 0.11751266 237 1519979400 2018.03.02 08:30 255.56000000 255.63000000 255.51000000 255.66000000 255.41954112 0.13282541 387 1519980300 2018.03.02 08:45 255.63000000 255.71000000 255.52000000 255.72000000 255.44720387 0.15698235 262 1519981200 2018.03.02 09:00 255.70000000 255.64000000 255.61000000 255.83000000 255.46556541 0.16989795 506 1519982100 2018.03.02 09:15 255.63000000 255.70000000 255.60000000 255.78000000 255.48789251 0.18692578 433 1519983000 2018.03.02 09:30 255.71000000 255.77000000 255.65000000 255.83000000 255.51475989 0.20802460 575 1519983900 2018.03.02 09:45 255.77000000 255.80400000 255.66000000 255.87000000 255.54230657 0.22880212 622 1519984800 2018.03.02 10:00 255.80400000 255.76200000 255.75000000 256.03100000 255.56322975 0.24234015 703 1519985700 2018.03.02 10:15 255.76200000 255.71000000 255.67000000 255.87000000 255.57720787 0.24552896 546 1519986600 2018.03.02 10:30 255.70000000 255.52000000 255.51000000 255.70000000 255.57175950 0.23311686 454 1519987500 2018.03.02 10:45 255.53000000 255.58000000 255.33000000 255.61000000 255.57254431 0.22271927 523 1519988400 2018.03.02 11:00 255.59000000 255.77000000 255.51000000 255.83000000 255.59134961 0.21237808 595 1519989300 2018.03.02 11:15 255.78000000 255.47900000 255.46900000 255.78000000 255.58064965 0.19435326 513 1519990200 2018.03.02 11:30 255.47900000 255.57000000 255.44000000 255.64000000 255.57963540 0.17752963 559 1519991100 2018.03.02 11:45 255.57000000 255.57000000 255.42000000 255.57000000 255.57871774 0.16382882 619 1519992000 2018.03.02 12:00 255.56000000 255.54000000 255.41000000 255.58000000 255.57503034 0.15369610 618 1519992900 2018.03.02 12:15 255.54000000 255.30000000 255.28000000 255.56000000 255.54883697 0.16059157 386 1519993800 2018.03.02 12:30 255.29000000 255.33000000 255.08000000 255.35000000 255.52799536 0.16476851 794 1519994700 2018.03.02 12:45 255.33000000 255.25000000 255.24000000 255.43000000 255.50151961 0.17685104 512 1519995600 2018.03.02 13:00 255.25000000 254.66000000 254.59000000 255.29000000 255.42137488 0.28211351 1295 1519996500 2018.03.02 13:15 254.66000000 254.81000000 254.60000000 254.86000000 255.36314870 0.33216000 717 1519997400 2018.03.02 13:30 254.81000000 254.70000000 254.61000000 254.87000000 255.29999168 0.38055576 647 1519998300 2018.03.02 13:45 254.70000000 254.99000000 254.63000000 255.01000000 255.27046867 0.38644805 688 1519999200 2018.03.02 14:00 254.98000000 254.87000000 254.85000000 254.99000000 255.23232879 0.40083293 569 1520000100 2018.03.02 14:15 254.86000000 254.65000000 254.59000000 254.94000000 255.17686891 0.42519424 713 1520001000 2018.03.02 14:30 254.65000000 254.51000000 254.44000000 254.68000000 255.11335758 0.44848667 492 1520001900 2018.03.02 14:45 254.52000000 254.83000000 254.50000000 254.95000000 255.08637115 0.43335007 767 1520002800 2018.03.02 15:00 254.82000000 254.89000000 254.70000000 254.90000000 255.06766913 0.41305656 825 1520003700 2018.03.02 15:15 254.89000000 254.98900000 254.86000000 255.06000000 255.06017684 0.38915511 539 1520004600 2018.03.02 15:30 254.99600000 254.87000000 254.79000000 255.00900000 255.04206476 0.38044049 521 1520005500 2018.03.02 15:45 254.86000000 254.95000000 254.86000000 255.36000000 255.03329668 0.36244867 957 1520006400 2018.03.02 16:00 254.96000000 255.07000000 254.86000000 255.13000000 255.03679224 0.32288600 715 1520007300 2018.03.02 16:15 255.07000000 254.83000000 254.82000000 255.19000000 255.01709774 0.30968909 848 1520008200 2018.03.02 16:30 254.83000000 255.02000000 254.72000000 255.13000000 255.01737414 0.28397622 775 1520009100 2018.03.02 16:45 255.02000000 254.79000000 254.79000000 255.17000000 254.99571946 0.25530704 805 1520010000 2018.03.02 17:00 254.79000000 254.45000000 254.33000000 254.80000000 254.94374618 0.23824160 1002 1520010900 2018.03.02 17:15 254.46000000 254.51000000 254.39000000 254.52000000 254.90243702 0.23163170 583 1520011800 2018.03.02 17:30 254.51000000 254.77000000 254.42000000 254.80000000 254.88982397 0.20852001 849 1520012700 2018.03.02 17:45 254.77000000 254.97000000 254.66000000 254.99000000 254.89745978 0.19658898 718 1520013600 2018.03.02 18:00 254.97000000 255.02000000 254.96000000 255.13000000 254.90913028 0.19600765 801 1520014500 2018.03.02 18:15 255.01000000 254.81000000 254.78000000 255.01000000 254.89968930 0.19211767 642 1520015400 2018.03.02 18:30 254.81000000 254.77000000 254.61000000 254.85000000 254.88733794 0.18476140 650 1520016300 2018.03.02 18:45 254.76000000 254.75000000 254.70000000 254.82000000 254.87425814 0.18126358 563 1520017200 2018.03.02 19:00 254.75000000 254.71000000 254.61000000 254.82000000 254.85861450 0.17992982 414 1520018100 2018.03.02 19:15 254.70000000 254.91000000 254.69000000 254.96000000 254.86350836 0.17528081 408 1520019000 2018.03.02 19:30 254.91000000 254.90000000 254.80000000 254.94000000 254.86698375 0.15720651 436 1520019900 2018.03.02 19:45 254.90000000 254.79000000 254.73000000 254.90000000 254.85965197 0.15677108 350 1520020800 2018.03.02 20:00 254.78000000 254.65000000 254.55000000 254.78000000 254.83968511 0.16062881 352 1520021700 2018.03.02 20:15 254.64000000 254.62000000 254.58100000 254.72000000 254.81876272 0.16190070 302 1520022600 2018.03.02 20:30 254.62000000 254.66000000 254.55000000 254.68000000 254.80364246 0.16409290 248 1520023500 2018.03.02 20:45 254.66000000 254.60000000 254.55000000 254.67000000 254.78424794 0.16549334 286 1520024400 2018.03.02 21:00 254.60000000 254.56000000 254.53000000 254.61000000 254.76289100 0.15813020 201 1520025300 2018.03.02 21:15 254.55000000 254.57000000 254.51000000 254.59000000 254.74452043 0.16183903 167 1520026200 2018.03.02 21:30 254.57000000 254.48000000 254.46000000 254.59000000 254.71932800 0.15817098 191 1520027100 2018.03.02 21:45 254.47000000 254.37000000 254.35000000 254.47000000 254.68605867 0.17394862 187 1520028000 2018.03.02 22:00 254.38000000 254.50000000 254.32300000 254.55000000 254.66833880 0.17282691 236 1520028900 2018.03.02 22:15 254.50000000 254.53000000 254.44000000 254.57000000 254.65516367 0.17464615 257 1520029800 2018.03.02 22:30 254.53000000 254.40000000 254.40000000 254.58600000 254.63086237 0.18660679 191 1520030700 2018.03.02 22:45 254.39000000 254.45000000 254.36000000 254.45000000 254.61363738 0.17818264 208 1520031600 2018.03.02 23:00 254.45000000 254.52000000 254.33300000 254.62000000 254.60471954 0.15574883 212 1520032500 2018.03.02 23:15 254.54000000 254.62000000 254.48000000 254.64000000 254.60617482 0.14874755 119 1520033400 2018.03.02 23:30 254.60000000 254.55000000 254.49000000 254.60000000 254.60082484 0.14484175 122 1520034300 2018.03.02 23:45 254.55000000 254.57000000 254.47000000 254.60000000 254.59788914 0.14108867 101 1520208000 2018.03.05 00:00 254.09000000 253.69000000 253.69000000 254.27000000 254.51142351 0.24324203 577 1520208900 2018.03.05 00:15 253.69000000 253.72000000 253.45000000 253.85000000 254.43604984 0.29088807 684 1520209800 2018.03.05 00:30 253.72000000 253.81000000 253.71000000 253.85000000 254.37642604 0.31087234 254 1520210700 2018.03.05 00:45 253.81000000 254.00000000 253.77000000 254.12000000 254.34057594 0.31254393 586 1520211600 2018.03.05 01:00 253.98000000 254.20000000 253.92000000 254.24000000 254.32718776 0.30802356 278 1520212500 2018.03.05 01:15 254.20000000 254.83000000 254.20000000 254.87000000 254.37507464 0.31673970 470 1520213400 2018.03.05 01:30 254.84000000 254.72000000 254.70200000 254.97000000 254.40792467 0.32042700 250 1520214300 2018.03.05 01:45 254.72000000 254.69000000 254.66000000 254.89000000 254.43478899 0.32641328 132 1520215200 2018.03.05 02:00 254.68000000 254.54300000 254.54300000 254.73000000 254.44509480 0.32774188 257 1520216100 2018.03.05 02:15 254.55000000 254.54000000 254.50000000 254.64600000 254.45413339 0.32897300 199 1520217000 2018.03.05 02:30 254.55000000 254.38000000 254.32100000 254.55000000 254.44707307 0.32785806 194 1520217900 2018.03.05 02:45 254.39000000 254.43000000 254.32000000 254.45000000 254.44544706 0.32712094 285 1520218800 2018.03.05 03:00 254.43000000 254.42000000 254.39000000 254.51000000 254.44302353 0.32647126 157 1520219700 2018.03.05 03:15 254.42000000 254.41000000 254.36000000 254.45000000 254.43987843 0.32532995 103 1520220600 2018.03.05 03:30 254.40000000 254.41000000 254.39000000 254.47000000 254.43703287 0.32472206 128 1520221500 2018.03.05 03:45 254.41000000 254.50000000 254.40000000 254.54000000 254.44302974 0.32616321 96 1520222400 2018.03.05 04:00 254.50000000 254.55000000 254.49000000 254.59000000 254.45321738 0.32873044 117 1520223300 2018.03.05 04:15 254.55000000 254.49000000 254.47000000 254.64000000 254.45672049 0.32759315 116 1520224200 2018.03.05 04:30 254.49000000 254.66000000 254.43500000 254.67000000 254.47608044 0.33520949 109 1520225100 2018.03.05 04:45 254.65000000 254.63000000 254.55000000 254.67000000 254.49073945 0.34074474 130 1520226000 2018.03.05 05:00 254.64000000 254.69000000 254.64000000 254.75000000 254.50971664 0.29774963 112 1520226900 2018.03.05 05:15 254.69000000 254.61000000 254.57000000 254.70000000 254.51926744 0.24231593 105 1520227800 2018.03.05 05:30 254.62000000 254.54000000 254.51000000 254.64000000 254.52124197 0.18335073 100 1520228700 2018.03.05 05:45 254.54000000 254.54000000 254.52000000 254.61000000 254.52302845 0.14138469 106 1520229600 2018.03.05 06:00 254.53000000 254.62000000 254.53000000 254.68000000 254.53226383 0.12100440 111 1520230500 2018.03.05 06:15 254.63000000 254.67000000 254.60000000 254.68000000 254.54538156 0.10396461 79 1520231400 2018.03.05 06:30 254.67000000 254.58000000 254.57000000 254.69000000 254.54867856 0.09672837 90 1520232300 2018.03.05 06:45 254.59000000 254.65000000 254.57000000 254.66000000 254.55832822 0.09524130 104 1520233200 2018.03.05 07:00 254.65000000 254.60000000 254.56000000 254.65000000 254.56229696 0.09622677 109 1520234100 2018.03.05 07:15 254.60000000 254.71000000 254.60000000 254.71000000 254.57636392 0.10364739 100 1520235000 2018.03.05 07:30 254.70000000 254.77000000 254.69000000 254.79000000 254.59480545 0.10543655 178 1520235900 2018.03.05 07:45 254.78000000 254.75000000 254.71000000 254.88000000 254.60958588 0.10641244 204 1520236800 2018.03.05 08:00 254.75000000 254.81000000 254.71000000 254.84000000 254.62867294 0.10909790 207 1520237700 2018.03.05 08:15 254.81000000 254.91000000 254.80000000 254.96000000 254.65546599 0.11778932 294 1520238600 2018.03.05 08:30 254.91000000 255.12000000 254.89000000 255.21000000 254.69970733 0.14940725 534 1520239500 2018.03.05 08:45 255.14000000 255.20000000 255.13000000 255.30000000 254.74735425 0.18603463 432 1520240400 2018.03.05 09:00 255.20000000 255.35000000 255.02000000 255.37000000 254.80474908 0.23320582 657 1520241300 2018.03.05 09:15 255.36000000 255.40000000 255.26000000 255.55000000 254.86143965 0.26828564 1041 1520242200 2018.03.05 09:30 255.41000000 255.13000000 255.13000000 255.42000000 254.88701682 0.27683110 669 1520243100 2018.03.05 09:45 255.13000000 255.42000000 255.13000000 255.43000000 254.93777713 0.30580285 644 1520244000 2018.03.05 10:00 255.41000000 255.08000000 254.90000000 255.45000000 254.95132216 0.30560655 841 1520244900 2018.03.05 10:15 255.09000000 254.83000000 254.68000000 255.18000000 254.93976767 0.29476098 857 1520245800 2018.03.05 10:30 254.84000000 254.82000000 254.73000000 254.94000000 254.92836122 0.28069165 500 1520246700 2018.03.05 10:45 254.82000000 254.47000000 254.31000000 254.82000000 254.88470777 0.28407858 956 1520247600 2018.03.05 11:00 254.46000000 254.41000000 254.29000000 254.53000000 254.83949751 0.30073987 582 1520248500 2018.03.05 11:15 254.40000000 254.44900000 254.29000000 254.49900000 254.80230727 0.31702325 496 1520249400 2018.03.05 11:30 254.44900000 254.54000000 254.38900000 254.68900000 254.77732563 0.32484869 630 1520250300 2018.03.05 11:45 254.54000000 254.49000000 254.39000000 254.57000000 254.74996128 0.33805147 432 1520251200 2018.03.05 12:00 254.50000000 254.57000000 254.49000000 254.66000000 254.73282211 0.34480296 494 1520252100 2018.03.05 12:15 254.57000000 254.48000000 254.44000000 254.76000000 254.70874382 0.35816091 437 1520253000 2018.03.05 12:30 254.48000000 254.62000000 254.36000000 254.64000000 254.70029202 0.36168624 503 1520253900 2018.03.05 12:45 254.62000000 254.79000000 254.55000000 254.92000000 254.70883564 0.35875549 746 1520254800 2018.03.05 13:00 254.79000000 254.95000000 254.74000000 254.99000000 254.73180367 0.35366395 520 1520255700 2018.03.05 13:15 254.94000000 254.88000000 254.83000000 254.97000000 254.74591761 0.34850077 361 1520256600 2018.03.05 13:30 254.88000000 254.95000000 254.87000000 255.03000000 254.76535403 0.33645586 626 1520257500 2018.03.05 13:45 254.95000000 254.95000000 254.93000000 255.03000000 254.78293936 0.32176688 622 1520258400 2018.03.05 14:00 254.94000000 254.95000000 254.92000000 255.05000000 254.79884990 0.29711439 526 1520259300 2018.03.05 14:15 254.95000000 255.35900000 254.90000000 255.36400000 254.85219753 0.29645127 643 1520260200 2018.03.05 14:30 255.35900000 255.13000000 255.06000000 255.38000000 254.87865490 0.30162934 581 1520261100 2018.03.05 14:45 255.13000000 255.13000000 255.00000000 255.16000000 254.90259253 0.29015295 421 1520262000 2018.03.05 15:00 255.13000000 254.94000000 254.90000000 255.21000000 254.90615515 0.28902032 512 1520262900 2018.03.05 15:15 254.94000000 254.96000000 254.87000000 254.99000000 254.91128323 0.29083646 469 1520263800 2018.03.05 15:30 254.96000000 255.11000000 254.96000000 255.13000000 254.93020864 0.30078517 542 1520264700 2018.03.05 15:45 255.10000000 255.14000000 255.04000000 255.22000000 254.95018877 0.29341217 376 1520265600 2018.03.05 16:00 255.14000000 255.13000000 255.12000000 255.27000000 254.96731365 0.27559888 628 1520266500 2018.03.05 16:15 255.14000000 254.90000000 254.88000000 255.17000000 254.96090282 0.24881118 621 1520267400 2018.03.05 16:30 254.89000000 255.02000000 254.88000000 255.16000000 254.96653112 0.23170713 881 1520268300 2018.03.05 16:45 255.01000000 254.71900000 254.71900000 255.08000000 254.94295673 0.21074846 853 1520269200 2018.03.05 17:00 254.71900000 254.89000000 254.62900000 254.92000000 254.93791323 0.19415399 923 1520270100 2018.03.05 17:15 254.90000000 254.91000000 254.87000000 255.04000000 254.93525483 0.16563699 476 1520271000 2018.03.05 17:30 254.92000000 254.69000000 254.69000000 255.09000000 254.91189723 0.16694741 1065 1520271900 2018.03.05 17:45 254.70000000 254.80000000 254.63000000 254.82100000 254.90124035 0.17094325 702 1520272800 2018.03.05 18:00 254.80000000 254.70000000 254.67000000 254.90000000 254.88207460 0.18400662 700 1520273700 2018.03.05 18:15 254.71000000 254.54500000 254.37000000 254.76000000 254.84997226 0.21138516 906 1520274600 2018.03.05 18:30 254.54500000 254.73000000 254.54000000 254.74000000 254.83854633 0.21674893 450 1520275500 2018.03.05 18:45 254.72000000 254.80000000 254.60000000 254.80000000 254.83487525 0.21702761 445 1520276400 2018.03.05 19:00 254.79000000 254.84000000 254.77000000 254.92000000 254.83536332 0.21530131 430 1520277300 2018.03.05 19:15 254.84000000 254.86000000 254.62000000 254.87000000 254.83770967 0.17997377 402 1520278200 2018.03.05 19:30 254.85000000 254.95000000 254.77000000 254.95000000 254.84840399 0.16668468 378 1520279100 2018.03.05 19:45 254.95000000 254.76000000 254.76000000 254.96000000 254.83998456 0.15696884 399 1520280000 2018.03.05 20:00 254.76000000 254.87000000 254.73000000 254.88000000 254.84284317 0.15505612 260 1520280900 2018.03.05 20:15 254.87000000 254.96000000 254.82000000 254.96000000 254.85400097 0.15377151 268 1520281800 2018.03.05 20:30 254.95000000 254.82000000 254.81000000 255.00000000 254.85076278 0.14290657 251 1520282700 2018.03.05 20:45 254.83000000 254.91000000 254.77000000 254.92000000 254.85640442 0.12870837 164 1520283600 2018.03.05 21:00 254.92000000 254.81000000 254.77000000 254.96000000 254.85198495 0.11254183 139 1520284500 2018.03.05 21:15 254.80000000 254.74000000 254.71000000 254.85000000 254.84131972 0.11192792 137 1520285400 2018.03.05 21:30 254.75000000 254.87000000 254.74000000 254.90000000 254.84405117 0.10563293 136 1520286300 2018.03.05 21:45 254.86000000 254.89000000 254.83000000 254.95000000 254.84842725 0.10361326 147 1520287200 2018.03.05 22:00 254.88000000 254.88000000 254.81000000 254.89000000 254.85143418 0.10439674 116 1520288100 2018.03.05 22:15 254.87000000 254.86000000 254.84000000 254.93000000 254.85224997 0.10388544 139 1520289000 2018.03.05 22:30 254.85000000 254.78000000 254.77000000 254.88000000 254.84536902 0.09655703 120 1520289900 2018.03.05 22:45 254.78000000 254.58000000 254.58000000 254.79000000 254.82009578 0.10713826 122 1520290800 2018.03.05 23:00 254.59000000 254.65000000 254.59000000 254.69000000 254.80389618 0.10947840 80 1520291700 2018.03.05 23:15 254.65000000 254.70000000 254.65000000 254.71000000 254.79400131 0.09722114 34 1520292600 2018.03.05 23:30 254.69000000 254.62000000 254.61000000 254.69000000 254.77742976 0.10715862 74 1520293500 2018.03.05 23:45 254.62000000 254.66000000 254.62000000 254.69000000 254.76624597 0.11308443 59 1520294400 2018.03.06 00:00 254.65000000 254.68000000 254.20300000 254.75000000 254.75803207 0.11570129 75 1520295300 2018.03.06 00:15 254.69000000 254.70000000 254.69000000 254.73000000 254.75250520 0.11557862 28 1520296200 2018.03.06 00:30 254.70000000 254.73000000 254.69000000 254.73000000 254.75036185 0.10736910 87 1520297100 2018.03.06 00:45 254.73000000 254.71000000 254.71000000 254.74000000 254.74651787 0.10852822 61 1520298000 2018.03.06 01:00 254.72000000 254.68000000 254.65000000 254.72000000 254.74018283 0.10708488 71 1520298900 2018.03.06 01:15 254.69000000 254.70000000 254.65000000 254.73000000 254.73635589 0.09596994 86 1520299800 2018.03.06 01:30 254.70000000 254.63000000 254.63000000 254.70000000 254.72622676 0.09788849 77 1520300700 2018.03.06 01:45 254.63000000 254.68000000 254.63000000 254.71000000 254.72182421 0.08961565 50 1520301600 2018.03.06 02:00 254.69000000 254.65000000 254.64000000 254.71000000 254.71498381 0.08896711 93 1520302500 2018.03.06 02:15 254.65000000 254.48000000 254.47000000 254.70000000 254.69260440 0.10375855 143 1520303400 2018.03.06 02:30 254.48000000 254.45000000 254.28000000 254.50000000 254.66949922 0.11108904 230 1520304300 2018.03.06 02:45 254.45000000 254.40000000 254.38000000 254.50000000 254.64383263 0.11731888 177 1520305200 2018.03.06 03:00 254.40000000 254.30000000 254.22000000 254.41000000 254.61108666 0.13108534 209 1520306100 2018.03.06 03:15 254.31000000 254.24000000 254.19000000 254.31000000 254.57574508 0.14665201 241 1520307000 2018.03.06 03:30 254.24000000 254.24000000 254.13000000 254.27000000 254.54376935 0.16114556 250 1520307900 2018.03.06 03:45 254.23000000 254.27000000 254.19000000 254.27000000 254.51769608 0.17634543 169 1520308800 2018.03.06 04:00 254.26000000 254.26000000 254.19000000 254.29000000 254.49315360 0.18759236 169 1520309700 2018.03.06 04:15 254.27000000 254.33000000 254.25000000 254.36000000 254.47761516 0.18834505 120 1520310600 2018.03.06 04:30 254.34000000 254.41000000 254.33000000 254.41000000 254.47117562 0.18747622 116 1520311500 2018.03.06 04:45 254.40000000 254.39000000 254.36000000 254.43000000 254.46344461 0.18478476 99 1520312400 2018.03.06 05:00 254.38000000 254.31000000 254.29000000 254.45000000 254.44883084 0.18334896 87 1520313300 2018.03.06 05:15 254.32000000 254.39000000 254.32000000 254.43000000 254.44322790 0.17555673 98 1520314200 2018.03.06 05:30 254.40000000 254.36000000 254.35000000 254.47000000 254.43530143 0.16471085 131 1520315100 2018.03.06 05:45 254.36000000 254.41000000 254.36000000 254.43000000 254.43289177 0.15285335 105 1520316000 2018.03.06 06:00 254.41000000 254.42000000 254.39000000 254.47000000 254.43166399 0.14240562 96 1520316900 2018.03.06 06:15 254.41000000 254.38000000 254.38000000 254.45000000 254.42674361 0.12855046 92 1520317800 2018.03.06 06:30 254.38000000 254.42000000 254.38000000 254.44000000 254.42610136 0.12006002 70 1520318700 2018.03.06 06:45 254.42000000 254.46000000 254.42000000 254.47000000 254.42932980 0.10754729 104 1520319600 2018.03.06 07:00 254.45000000 254.48000000 254.45000000 254.52000000 254.43415553 0.09927705 100 1520320500 2018.03.06 07:15 254.47000000 254.51000000 254.45000000 254.52000000 254.44137882 0.10486085 84 1520321400 2018.03.06 07:30 254.52000000 254.40000000 254.40000000 254.53000000 254.43743798 0.10258049 95 1520322300 2018.03.06 07:45 254.40000000 254.42000000 254.36000000 254.45000000 254.43577722 0.10122570 116 1520323200 2018.03.06 08:00 254.43000000 254.35000000 254.34000000 254.45000000 254.42760796 0.09341112 114 1520324100 2018.03.06 08:15 254.35000000 254.45000000 254.29000000 254.45000000 254.42974053 0.08476838 150 1520325000 2018.03.06 08:30 254.45000000 254.57000000 254.43000000 254.60000000 254.44309858 0.08576471 174 1520325900 2018.03.06 08:45 254.57000000 254.63000000 254.55000000 254.72000000 254.46089871 0.09397978 274 1520326800 2018.03.06 09:00 254.63000000 254.62000000 254.52000000 254.66000000 254.47605122 0.09528458 378 1520327700 2018.03.06 09:15 254.61000000 254.52000000 254.40000000 254.66000000 254.48023682 0.09157856 434 1520328600 2018.03.06 09:30 254.52000000 254.53000000 254.34000000 254.58000000 254.48497617 0.09253853 483 1520329500 2018.03.06 09:45 254.52000000 254.71000000 254.51000000 254.78000000 254.50640701 0.10896748 470 1520330400 2018.03.06 10:00 254.70000000 254.77000000 254.61000000 254.78000000 254.53151110 0.12195561 510 1520331300 2018.03.06 10:15 254.77000000 254.59000000 254.58000000 254.79000000 254.53708147 0.12010427 390 1520332200 2018.03.06 10:30 254.58000000 254.69000000 254.53000000 254.73000000 254.55164514 0.12181105 375 1520333100 2018.03.06 10:45 254.69000000 254.60000000 254.54000000 254.69000000 254.55625037 0.11920187 385 1520334000 2018.03.06 11:00 254.60000000 254.52000000 254.49000000 254.63000000 254.55279795 0.11482226 357 1520334900 2018.03.06 11:15 254.52000000 254.59000000 254.48000000 254.62000000 254.55634100 0.10887151 406 1520335800 2018.03.06 11:30 254.59000000 254.39000000 254.34000000 254.61000000 254.54049900 0.10972807 368 1520336700 2018.03.06 11:45 254.39000000 254.21000000 254.17000000 254.41000000 254.50902291 0.13171998 446 1520337600 2018.03.06 12:00 254.21000000 254.32000000 254.19000000 254.35000000 254.49102073 0.14069762 328 1520338500 2018.03.06 12:15 254.31000000 254.20000000 254.07000000 254.32000000 254.46330447 0.15968759 427 1520339400 2018.03.06 12:30 254.21000000 253.84000000 253.82000000 254.28000000 254.40394214 0.22306128 462 1520340300 2018.03.06 12:45 253.83000000 253.70000000 253.70000000 253.98000000 254.33690003 0.28956796 443 1520341200 2018.03.06 13:00 253.70000000 253.53000000 253.50000000 253.75000000 254.26005241 0.36310527 483 1520342100 2018.03.06 13:15 253.53000000 252.72000000 252.72000000 253.63000000 254.11338075 0.53434748 1345 1520343000 2018.03.06 13:30 252.72000000 252.63000000 252.23000000 252.72000000 253.97210639 0.65873758 1365 1520343900 2018.03.06 13:45 252.62000000 252.41000000 252.37000000 252.65000000 253.82333435 0.77189952 897 1520344800 2018.03.06 14:00 252.40000000 252.32000000 252.32000000 252.55000000 253.68015965 0.86323589 679 1520345700 2018.03.06 14:15 252.32000000 252.45100000 252.27000000 252.48000000 253.56309683 0.92052116 585 1520346600 2018.03.06 14:30 252.46000000 252.52000000 252.36000000 252.52000000 253.46375427 0.95345883 507 1520347500 2018.03.06 14:45 252.52000000 252.39000000 252.29000000 252.56000000 253.36149196 0.97037240 744 1520348400 2018.03.06 15:00 252.39000000 252.26000000 252.25000000 252.40300000 253.25658797 0.97590935 593 1520349300 2018.03.06 15:15 252.26000000 252.50000000 252.25000000 252.52000000 253.18453197 0.96108275 515 1520350200 2018.03.06 15:30 252.50000000 252.52000000 252.48000000 252.56000000 253.12124321 0.92465660 431 1520351100 2018.03.06 15:45 252.52000000 252.19000000 252.09000000 252.52000000 253.03255338 0.90151070 585 1520352000 2018.03.06 16:00 252.19000000 252.15000000 252.11000000 252.29000000 252.94850068 0.87069412 510 1520352900 2018.03.06 16:15 252.15000000 252.52000000 252.12000000 252.63000000 252.90769109 0.79843416 873 1520353800 2018.03.06 16:30 252.53000000 252.46000000 252.44200000 252.65000000 252.86505384 0.73358070 980 1520354700 2018.03.06 16:45 252.46000000 252.52000000 252.41000000 252.64000000 252.83219157 0.67152830 870 1520355600 2018.03.06 17:00 252.51000000 252.27000000 252.27000000 252.51000000 252.77864952 0.58764482 980 1520356500 2018.03.06 17:15 252.27000000 252.37000000 252.16000000 252.38000000 252.73973052 0.49125143 709 1520357400 2018.03.06 17:30 252.37000000 252.34000000 252.32000000 252.47000000 252.70166094 0.41823334 634 1520358300 2018.03.06 17:45 252.35000000 252.36000000 252.23000000 252.44000000 252.66912181 0.34206032 883 1520359200 2018.03.06 18:00 252.37000000 251.68000000 251.68000000 252.38000000 252.57491973 0.28825527 1125 1520360100 2018.03.06 18:15 251.68000000 251.91000000 251.65000000 251.94000000 252.51159404 0.27967515 747 1520361000 2018.03.06 18:30 251.90100000 251.92000000 251.85600000 252.11000000 252.45525175 0.27329676 579 1520361900 2018.03.06 18:45 251.93000000 251.85000000 251.84000000 251.99700000 252.39760873 0.27468744 436 1520362800 2018.03.06 19:00 251.87000000 252.26000000 251.85000000 252.26000000 252.38450313 0.27014728 364 1520363700 2018.03.06 19:15 252.26000000 252.26000000 252.25000000 252.33000000 252.37264569 0.26604666 341 1520364600 2018.03.06 19:30 252.27000000 252.37000000 252.26000000 252.43000000 252.37239372 0.26388688 356 1520365500 2018.03.06 19:45 252.36000000 252.46000000 252.27000000 252.55000000 252.38073718 0.26828097 635 1520366400 2018.03.06 20:00 252.46000000 252.40000000 252.33000000 252.49000000 252.38257173 0.26775089 440 1520367300 2018.03.06 20:15 252.39000000 252.22000000 252.21000000 252.39000000 252.36708871 0.26173173 193 1520368200 2018.03.06 20:30 252.23000000 252.16000000 252.15000000 252.33000000 252.34736598 0.25416178 259 1520369100 2018.03.06 20:45 252.17000000 252.14000000 252.10000000 252.20000000 252.32761683 0.24759607 245 1520370000 2018.03.06 21:00 252.15000000 252.08000000 252.04000000 252.15000000 252.30403428 0.24212857 242 1520370900 2018.03.06 21:15 252.07000000 252.10000000 252.04000000 252.12000000 252.28460244 0.23444134 164 1520371800 2018.03.06 21:30 252.09000000 252.11000000 252.07000000 252.14000000 252.26797364 0.22813556 191 1520372700 2018.03.06 21:45 252.12000000 252.05000000 252.05000000 252.15000000 252.24721424 0.21776586 265 1520373600 2018.03.06 22:00 252.05000000 252.26000000 252.05000000 252.28000000 252.24843194 0.21818774 163 1520374500 2018.03.06 22:15 252.25000000 252.20000000 252.16000000 252.28000000 252.24381937 0.21484279 225 1520375400 2018.03.06 22:30 252.20000000 252.18000000 252.14000000 252.24000000 252.23774134 0.21160521 213 1520376300 2018.03.06 22:45 252.18000000 252.21000000 252.12000000 252.21000000 252.23509930 0.20871914 284 1520377200 2018.03.06 23:00 252.21000000 252.13000000 252.12000000 252.21000000 252.22508985 0.16545712 149 1520378100 2018.03.06 23:15 252.12000000 252.14000000 252.08700000 252.14000000 252.21698605 0.14841775 82 1520379000 2018.03.06 23:30 252.14000000 252.10000000 252.09000000 252.16000000 252.20584452 0.13300821 101 1520379900 2018.03.06 23:45 252.09000000 252.16000000 252.09000000 252.16000000 252.20147838 0.10690493 61 1520380800 2018.03.07 00:00 252.15000000 252.10000000 251.82800000 252.17000000 252.19181377 0.10804096 104 1520381700 2018.03.07 00:15 252.10000000 252.09000000 252.09000000 252.12000000 252.18211722 0.10900357 22 1520382600 2018.03.07 00:30 252.10000000 251.88000000 251.86000000 252.10000000 252.15334415 0.11895097 309 1520383500 2018.03.07 00:45 251.89000000 251.79000000 251.71000000 251.93000000 252.11873995 0.12362924 270 1520384400 2018.03.07 01:00 251.79000000 251.80000000 251.62000000 251.83000000 252.08838376 0.12605068 299 1520385300 2018.03.07 01:15 251.81000000 251.89000000 251.79000000 251.98000000 252.06949007 0.13028403 119 1520386200 2018.03.07 01:30 251.89000000 251.95600000 251.85700000 251.99400000 252.05868149 0.13152728 204 1520387100 2018.03.07 01:45 251.96500000 252.05000000 251.93000000 252.10000000 252.05785468 0.13031388 154 1520388000 2018.03.07 02:00 252.05000000 252.00000000 251.81000000 252.07000000 252.05234471 0.13105854 186 1520388900 2018.03.07 02:15 252.00000000 252.02000000 251.91000000 252.15300000 252.04926426 0.13094226 205 1520389800 2018.03.07 02:30 252.02000000 252.09800000 251.94000000 252.18800000 252.05390576 0.13056276 204 1520390700 2018.03.07 02:45 252.09800000 252.04000000 252.00000000 252.14700000 252.05258140 0.13061163 171 1520391600 2018.03.07 03:00 252.04000000 252.18000000 251.89100000 252.27000000 252.06471651 0.12614663 362 1520392500 2018.03.07 03:15 252.17000000 251.98000000 251.94000000 252.18000000 252.05664827 0.12254858 180 1520393400 2018.03.07 03:30 251.98000000 251.89000000 251.89000000 252.01000000 252.04077701 0.12206393 136 1520394300 2018.03.07 03:45 251.89000000 251.95000000 251.88000000 252.03000000 252.03213158 0.11601908 132 1520395200 2018.03.07 04:00 251.95000000 252.00000000 251.93000000 252.01000000 252.02907143 0.11349332 119 1520396100 2018.03.07 04:15 252.01000000 252.02000000 251.96000000 252.02000000 252.02820748 0.11054224 108 1520397000 2018.03.07 04:30 252.01000000 251.88000000 251.88000000 252.01000000 252.01409248 0.11020022 141 1520397900 2018.03.07 04:45 251.89000000 251.89000000 251.82800000 251.96000000 252.00227415 0.10521392 111 1520398800 2018.03.07 05:00 251.88000000 251.93000000 251.84000000 251.98000000 251.99539090 0.10203567 134 1520399700 2018.03.07 05:15 251.93000000 251.94000000 251.90000000 252.00000000 251.99011558 0.09880857 124 1520400600 2018.03.07 05:30 251.93000000 251.84000000 251.81000000 251.94000000 251.97581885 0.09770784 139 1520401500 2018.03.07 05:45 251.85000000 251.84000000 251.82000000 251.89000000 251.96288372 0.09215772 100 1520402400 2018.03.07 06:00 251.85000000 251.87000000 251.81000000 251.89000000 251.95403766 0.08764536 91 1520403300 2018.03.07 06:15 251.87000000 251.85000000 251.85000000 251.89000000 251.94412931 0.09087337 96 1520404200 2018.03.07 06:30 251.85000000 251.88000000 251.83000000 251.88000000 251.93802175 0.09303739 88 1520405100 2018.03.07 06:45 251.88000000 251.92000000 251.88000000 251.93000000 251.93630540 0.08995773 102 1520406000 2018.03.07 07:00 251.92000000 251.85000000 251.84000000 251.92000000 251.92808584 0.09190301 94 1520406900 2018.03.07 07:15 251.85000000 251.87000000 251.79000000 251.88000000 251.92255385 0.09115651 110 1520407800 2018.03.07 07:30 251.87000000 251.87000000 251.84000000 251.94000000 251.91754872 0.08338507 170 1520408700 2018.03.07 07:45 251.87000000 251.95000000 251.87000000 251.96000000 251.92063932 0.07905953 158 1520409600 2018.03.07 08:00 251.95000000 251.92000000 251.86000000 251.97000000 251.92057843 0.05371568 258 1520410500 2018.03.07 08:15 251.91000000 251.92000000 251.83000000 251.95000000 251.92052334 0.05202904 426 1520411400 2018.03.07 08:30 251.91000000 251.92000000 251.85000000 251.96000000 251.92047350 0.05156506 401 1520412300 2018.03.07 08:45 251.91000000 251.96000000 251.87000000 251.96000000 251.92423793 0.05307186 387 1520413200 2018.03.07 09:00 251.96000000 251.97000000 251.88000000 252.06000000 251.92859622 0.05315428 396 1520414100 2018.03.07 09:15 251.97000000 252.12000000 251.93000000 252.20000000 251.94682515 0.07258042 490 1520415000 2018.03.07 09:30 252.13000000 252.21000000 252.12000000 252.39000000 251.97188942 0.10089519 649 1520415900 2018.03.07 09:45 252.20000000 252.35000000 252.18000000 252.39000000 252.00789996 0.14120271 475 1520416800 2018.03.07 10:00 252.36000000 251.97000000 251.96000000 252.43000000 252.00429044 0.13895636 688 1520417700 2018.03.07 10:15 251.97000000 252.02000000 251.95000000 252.08000000 252.00578658 0.13879581 503 1520418600 2018.03.07 10:30 252.02000000 252.06000000 251.99000000 252.17000000 252.01094977 0.13592087 464 1520419500 2018.03.07 10:45 252.06000000 252.08000000 252.01000000 252.14000000 252.01752598 0.13314767 421 1520420400 2018.03.07 11:00 252.08000000 251.76000000 251.75800000 252.15000000 251.99299970 0.13545843 366 1520421300 2018.03.07 11:15 251.75000000 251.84000000 251.71000000 251.86000000 251.97842830 0.13452629 485 1520422200 2018.03.07 11:30 251.85000000 251.77000000 251.76000000 251.96000000 251.95857798 0.14037631 723 1520423100 2018.03.07 11:45 251.78000000 251.72000000 251.65000000 251.78000000 251.93585627 0.15132387 511 1520424000 2018.03.07 12:00 251.72000000 251.67000000 251.62000000 251.78000000 251.91053663 0.16521211 510 1520424900 2018.03.07 12:15 251.67000000 251.62000000 251.55000000 251.74000000 251.88286647 0.18317452 521 1520425800 2018.03.07 12:30 251.62000000 251.41000000 251.29000000 251.62000000 251.83783157 0.22220926 849 1520426700 2018.03.07 12:45 251.42000000 251.28000000 251.19100000 251.42000000 251.78470475 0.26730189 540 1520427600 2018.03.07 13:00 251.27000000 251.36000000 251.24000000 251.40000000 251.74425668 0.29412989 404 1520428500 2018.03.07 13:15 251.37000000 251.50000000 251.32000000 251.51000000 251.72099414 0.30406952 409 1520429400 2018.03.07 13:30 251.50000000 251.46000000 251.44600000 251.60000000 251.69613756 0.31424929 351 1520430300 2018.03.07 13:45 251.47000000 251.48800000 251.25000000 251.51000000 251.67631493 0.31822974 619 1520431200 2018.03.07 14:00 251.51300000 251.56100000 251.43000000 251.64000000 251.66533256 0.31565019 925 1520432100 2018.03.07 14:15 251.57000000 251.47000000 251.40000000 251.58000000 251.64672946 0.30652391 380 1520433000 2018.03.07 14:30 251.48000000 251.16000000 251.13000000 251.50000000 251.60037427 0.30811591 342 1520433900 2018.03.07 14:45 251.15000000 251.00000000 250.98000000 251.15000000 251.54319577 0.29870617 493 1520434800 2018.03.07 15:00 250.99000000 250.94900000 250.92900000 251.07000000 251.48660569 0.32054728 563 1520435700 2018.03.07 15:15 250.95900000 251.21900000 250.95900000 251.40000000 251.46111944 0.30724395 897 1520436600 2018.03.07 15:30 251.21900000 251.32000000 251.02200000 251.32000000 251.44767949 0.27964183 814 1520437500 2018.03.07 15:45 251.31000000 251.35000000 251.22200000 251.42000000 251.43837668 0.24233934 689 1520438400 2018.03.07 16:00 251.34000000 251.30100000 251.27300000 251.45000000 251.42529319 0.23292276 675 1520439300 2018.03.07 16:15 251.29000000 251.31000000 251.21000000 251.35000000 251.41431289 0.21399445 406 1520440200 2018.03.07 16:30 251.31000000 251.20000000 251.07200000 251.46000000 251.39390213 0.20066391 878 1520441100 2018.03.07 16:45 251.20000000 251.33900000 251.16000000 251.37000000 251.38867336 0.18614699 640 1520442000 2018.03.07 17:00 251.33900000 251.40000000 251.26100000 251.42000000 251.38975209 0.17554819 648 1520442900 2018.03.07 17:15 251.39300000 251.75500000 251.35000000 251.83000000 251.42453760 0.19848624 995 1520443800 2018.03.07 17:30 251.74300000 251.69000000 251.46000000 251.76000000 251.44981974 0.21687485 863 1520444700 2018.03.07 17:45 251.70000000 251.45000000 251.39100000 251.72000000 251.44983690 0.21353151 867 1520445600 2018.03.07 18:00 251.44300000 251.53000000 251.41200000 251.58000000 251.45747148 0.21622005 707 1520446500 2018.03.07 18:15 251.52000000 251.89000000 251.50000000 252.01000000 251.49866468 0.25119180 712 1520447400 2018.03.07 18:30 251.89000000 251.85000000 251.73700000 251.92000000 251.53212518 0.27593561 468 1520448300 2018.03.07 18:45 251.86000000 251.75000000 251.69000000 251.91000000 251.55287517 0.28862655 513 1520449200 2018.03.07 19:00 251.76000000 251.81000000 251.58000000 251.81000000 251.57736325 0.30475413 546 1520450100 2018.03.07 19:15 251.80000000 251.93000000 251.68000000 252.00000000 251.61094770 0.32789842 361 1520451000 2018.03.07 19:30 251.92000000 252.00000000 251.89000000 252.04000000 251.64800030 0.33816141 448 1520451900 2018.03.07 19:45 251.99000000 251.84000000 251.84000000 252.02000000 251.66628598 0.31517206 337 1520452800 2018.03.07 20:00 251.84000000 251.87000000 251.84000000 251.91000000 251.68568732 0.28109107 238 1520453700 2018.03.07 20:15 251.88000000 251.78000000 251.76000000 251.90000000 251.69466948 0.26430896 238 1520454600 2018.03.07 20:30 251.78000000 251.56000000 251.56000000 251.88000000 251.68184381 0.24951795 293 1520455500 2018.03.07 20:45 251.57000000 251.68000000 251.57000000 251.73000000 251.68166821 0.23820384 232 1520456400 2018.03.07 21:00 251.67000000 251.66000000 251.58000000 251.69000000 251.67960457 0.22238111 156 1520457300 2018.03.07 21:15 251.66000000 251.65000000 251.60000000 251.70000000 251.67678509 0.20660728 120 1520458200 2018.03.07 21:30 251.65000000 251.67000000 251.60000000 251.70000000 251.67613889 0.17708701 127 1520459100 2018.03.07 21:45 251.67000000 251.65000000 251.48000000 251.68000000 251.67364947 0.16105635 178 1520460000 2018.03.07 22:00 251.65000000 251.62000000 251.58000000 251.69000000 251.66854000 0.15152126 172 1520460900 2018.03.07 22:15 251.62000000 251.64000000 251.54000000 251.65000000 251.66582190 0.15147740 129 1520461800 2018.03.07 22:30 251.65000000 251.58000000 251.56000000 251.66000000 251.65764839 0.15570830 116 1520462700 2018.03.07 22:45 251.58000000 251.42000000 251.34000000 251.58000000 251.63501521 0.16793584 187 1520463600 2018.03.07 23:00 251.42000000 251.40000000 251.35000000 251.44000000 251.61263281 0.18542439 153 1520464500 2018.03.07 23:15 251.39000000 251.50000000 251.39000000 251.50000000 251.60190587 0.18168418 73 1520465400 2018.03.07 23:30 251.50000000 251.42000000 251.40000000 251.50000000 251.58458151 0.18519604 114 1520466300 2018.03.07 23:45 251.43000000 251.42200000 251.41000000 251.50000000 251.56909755 0.19150616 91 1520467200 2018.03.08 00:00 251.34000000 251.42000000 251.07200000 251.43000000 251.55489779 0.19228803 49 1520468100 2018.03.08 00:15 251.41000000 251.33000000 251.32000000 251.42000000 251.53347895 0.18734803 17 1520469000 2018.03.08 00:30 251.33000000 251.50000000 251.33000000 251.53000000 251.53029048 0.15679250 59 1520469900 2018.03.08 00:45 251.49000000 251.52000000 251.49000000 251.53000000 251.52931043 0.14093046 44 1520470800 2018.03.08 01:00 251.54000000 251.56700000 251.52000000 251.59000000 251.53289991 0.11830999 57 1520471700 2018.03.08 01:15 251.57100000 251.63000000 251.56300000 251.64000000 251.54214754 0.10646073 44 1520472600 2018.03.08 01:30 251.62000000 251.60000000 251.58000000 251.63000000 251.54765730 0.10721843 31 1520473500 2018.03.08 01:45 251.59000000 251.64000000 251.54000000 251.65000000 251.55645184 0.10594409 54 1520474400 2018.03.08 02:00 251.65000000 251.63000000 251.60000000 251.72000000 251.56345643 0.10597992 131 1520475300 2018.03.08 02:15 251.62000000 251.59000000 251.57000000 251.69000000 251.56598439 0.10502552 96 1520476200 2018.03.08 02:30 251.59000000 251.60000000 251.58000000 251.64000000 251.56922397 0.10375597 98 1520477100 2018.03.08 02:45 251.61000000 251.73000000 251.59000000 251.75000000 251.58453597 0.11368245 123 1520478000 2018.03.08 03:00 251.72000000 251.79000000 251.68000000 251.79000000 251.60410398 0.12978840 99 1520478900 2018.03.08 03:15 251.78000000 251.88000000 251.78000000 251.89000000 251.63037979 0.15387054 92 1520479800 2018.03.08 03:30 251.87000000 251.91000000 251.85000000 251.94000000 251.65701028 0.17640872 96 1520480700 2018.03.08 03:45 251.90000000 251.85000000 251.84000000 251.94000000 251.67539026 0.18093538 123 1520481600 2018.03.08 04:00 251.86000000 251.78000000 251.77000000 251.88000000 251.68535309 0.17546051 106 1520482500 2018.03.08 04:15 251.79000000 251.80000000 251.74000000 251.85000000 251.69627184 0.17619297 111 1520483400 2018.03.08 04:30 251.80000000 251.82000000 251.75000000 251.84000000 251.70805548 0.17091471 106 1520484300 2018.03.08 04:45 251.81000000 251.82000000 251.77000000 251.85000000 251.71871686 0.16329324 100 1520485200 2018.03.08 05:00 251.82000000 251.88000000 251.77000000 251.88000000 251.73407716 0.15658521 111 1520486100 2018.03.08 05:15 251.89000000 251.78000000 251.78000000 251.93000000 251.73845076 0.12899233 106 1520487000 2018.03.08 05:30 251.79000000 251.76000000 251.75000000 251.85000000 251.74050307 0.11774091 117 1520487900 2018.03.08 05:45 251.77000000 251.71000000 251.70000000 251.80000000 251.73759802 0.10711813 69 1520488800 2018.03.08 06:00 251.71000000 251.73000000 251.70000000 251.79000000 251.73687440 0.10017685 83 1520489700 2018.03.08 06:15 251.73000000 251.71000000 251.70000000 251.74000000 251.73431493 0.09786065 69 1520490600 2018.03.08 06:30 251.71000000 251.73000000 251.68000000 251.77000000 251.73390398 0.09324391 77 1520491500 2018.03.08 06:45 251.72000000 251.73000000 251.69000000 251.77000000 251.73353218 0.09096675 73 1520492400 2018.03.08 07:00 251.72000000 251.66000000 251.65000000 251.75000000 251.72652911 0.09203872 82 1520493300 2018.03.08 07:15 251.67000000 251.67000000 251.67000000 251.78000000 251.72114539 0.09035289 99 1520494200 2018.03.08 07:30 251.67000000 251.76000000 251.65000000 251.76000000 251.72484583 0.08438271 116 1520495100 2018.03.08 07:45 251.76000000 251.77000000 251.73000000 251.78000000 251.72914622 0.08240743 80 1520496000 2018.03.08 08:00 251.77000000 251.71000000 251.67000000 251.80000000 251.72732277 0.08238573 140 1520496900 2018.03.08 08:15 251.72000000 251.74000000 251.66000000 251.75000000 251.72853013 0.07441768 116 1520497800 2018.03.08 08:30 251.74000000 251.74000000 251.68000000 251.75000000 251.72962250 0.06193468 115 1520498700 2018.03.08 08:45 251.74000000 251.93000000 251.70000000 251.96000000 251.74870607 0.06531795 285 1520499600 2018.03.08 09:00 251.93000000 251.91000000 251.83000000 251.98000000 251.76406740 0.07184334 397 1520500500 2018.03.08 09:15 251.91000000 251.83000000 251.79000000 251.91000000 251.77034669 0.07270122 378 1520501400 2018.03.08 09:30 251.83000000 251.60000000 251.59000000 251.88000000 251.75412320 0.08057237 455 1520502300 2018.03.08 09:45 251.60000000 251.46000000 251.44000000 251.63000000 251.72611146 0.10306202 460 1520503200 2018.03.08 10:00 251.46000000 251.58000000 251.38000000 251.59000000 251.71219609 0.10335252 561 1520504100 2018.03.08 10:15 251.58000000 251.49000000 251.48000000 251.62000000 251.69103455 0.11540199 597 1520505000 2018.03.08 10:30 251.49000000 251.58000000 251.44000000 251.60000000 251.68045983 0.11849042 483 1520505900 2018.03.08 10:45 251.58000000 251.83000000 251.51000000 251.89000000 251.69470176 0.12055224 559 1520506800 2018.03.08 11:00 251.83000000 251.75000000 251.74000000 252.02000000 251.69996825 0.12041832 602 1520507700 2018.03.08 11:15 251.74000000 251.69000000 251.67000000 251.79000000 251.69901890 0.12048510 401 1520508600 2018.03.08 11:30 251.69000000 251.64000000 251.61000000 251.77000000 251.69339805 0.12134578 417 1520509500 2018.03.08 11:45 251.65000000 251.70000000 251.61000000 251.74000000 251.69402681 0.12103542 592 1520510400 2018.03.08 12:00 251.71000000 251.73000000 251.60000000 251.86000000 251.69745283 0.12078703 518 1520511300 2018.03.08 12:15 251.72000000 251.75000000 251.63000000 251.78000000 251.70245732 0.12080707 312 1520512200 2018.03.08 12:30 251.74700000 251.79000000 251.64000000 251.79000000 251.71079472 0.12140446 376 1520513100 2018.03.08 12:45 251.80000000 251.84000000 251.73000000 251.85000000 251.72309998 0.12433306 267 1520514000 2018.03.08 13:00 251.83000000 251.85000000 251.81000000 251.98000000 251.73518570 0.12821875 439 1520514900 2018.03.08 13:15 251.85100000 251.91000000 251.81000000 251.94000000 251.75183468 0.13570834 332 1520515800 2018.03.08 13:30 251.91000000 251.91000000 251.85000000 251.98000000 251.76689804 0.14244016 335 1520516700 2018.03.08 13:45 251.92000000 251.85000000 251.84000000 252.00000000 251.77481251 0.14099592 356 1520517600 2018.03.08 14:00 251.85000000 251.77000000 251.71000000 251.87000000 251.77435418 0.13756476 368 1520518500 2018.03.08 14:15 251.76000000 252.01000000 251.73600000 252.05000000 251.79679664 0.15410527 383 1520519400 2018.03.08 14:30 252.01000000 251.75900000 251.73900000 252.17000000 251.79319696 0.14669531 480 1520520300 2018.03.08 14:45 251.75900000 251.38000000 250.76900000 251.92600000 251.75384487 0.14799416 1637 1520521200 2018.03.08 15:00 251.38000000 251.15000000 251.06000000 251.40000000 251.69633583 0.19472121 1186 1520522100 2018.03.08 15:15 251.14500000 251.08000000 251.07000000 251.31000000 251.63763718 0.24181573 809 1520523000 2018.03.08 15:30 251.09000000 251.33000000 250.76000000 251.36000000 251.60833840 0.25832191 3062 1520523900 2018.03.08 15:45 251.32000000 251.61000000 251.20000000 251.99000000 251.60849665 0.25348096 2738 1520524800 2018.03.08 16:00 251.60000000 251.84000000 251.57000000 251.93000000 251.63054459 0.25157203 1560 1520525700 2018.03.08 16:15 251.83000000 252.06000000 251.67000000 252.06000000 251.67144510 0.26171045 1172 1520526600 2018.03.08 16:30 252.06000000 252.11100000 252.04000000 252.20000000 251.71330747 0.27507266 1200 1520527500 2018.03.08 16:45 252.12000000 252.50200000 251.93000000 252.53000000 251.78842105 0.32426087 1398 1520528400 2018.03.08 17:00 252.51000000 252.53000000 252.46000000 252.80000000 251.85904762 0.36823629 1216 1520529300 2018.03.08 17:15 252.53000000 252.66200000 252.43000000 252.66200000 251.93551927 0.41821042 830 1520530200 2018.03.08 17:30 252.66200000 252.81000000 252.65000000 252.87000000 252.01880315 0.47458337 924 1520531100 2018.03.08 17:45 252.82000000 252.98000000 252.65000000 253.05000000 252.11034571 0.53837780 1016 1520532000 2018.03.08 18:00 252.99000000 252.83000000 252.75000000 253.04000000 252.17888421 0.57585105 963 1520532900 2018.03.08 18:15 252.83000000 252.80400000 252.69000000 252.93000000 252.23841905 0.60543337 621 1520533800 2018.03.08 18:30 252.79000000 253.06000000 252.77000000 253.12700000 252.31666485 0.64937558 615 1520534700 2018.03.08 18:45 253.06000000 253.19000000 253.02000000 253.37000000 252.39983963 0.69259342 657 1520535600 2018.03.08 19:00 253.19000000 253.05000000 253.02000000 253.24000000 252.46175966 0.71058905 477 1520536500 2018.03.08 19:15 253.06000000 253.05000000 252.96000000 253.11000000 252.51778255 0.73108449 434 1520537400 2018.03.08 19:30 253.04000000 253.12000000 253.04000000 253.16000000 252.57513660 0.73858730 244 1520538300 2018.03.08 19:45 253.11000000 253.01000000 252.99000000 253.14000000 252.61655216 0.70465926 249 1520539200 2018.03.08 20:00 253.01000000 253.10000000 252.99000000 253.11000000 252.66259481 0.64045934 245 1520540100 2018.03.08 20:15 253.09000000 253.17000000 253.06000000 253.21000000 252.71091911 0.54977998 298 1520541000 2018.03.08 20:30 253.17000000 253.13000000 253.12000000 253.23000000 252.75083158 0.46442074 365 1520541900 2018.03.08 20:45 253.14000000 253.10000000 253.10000000 253.25000000 252.78408571 0.39265886 360 1520542800 2018.03.08 21:00 253.10000000 253.23000000 253.10000000 253.25000000 252.82655374 0.33711118 286 1520543700 2018.03.08 21:15 253.23000000 253.32000000 253.18000000 253.38000000 252.87354862 0.29694542 275 1520544600 2018.03.08 21:30 253.32000000 253.24000000 253.19000000 253.42000000 252.90844875 0.24207325 402 1520545500 2018.03.08 21:45 253.24000000 253.36000000 253.08000000 253.42000000 252.95145363 0.22649792 966 1520546400 2018.03.08 22:00 253.37000000 253.27000000 253.20000000 253.40000000 252.98179138 0.20238664 418 1520547300 2018.03.08 22:15 253.26000000 253.34000000 253.24000000 253.39000000 253.01590649 0.18655201 379 1520548200 2018.03.08 22:30 253.33000000 253.23000000 253.22400000 253.38000000 253.03629635 0.17541165 293 1520549100 2018.03.08 22:45 253.23000000 253.14200000 253.14200000 253.30000000 253.04636336 0.17098884 254 1520550000 2018.03.08 23:00 253.14200000 253.18000000 253.11000000 253.19000000 253.05909066 0.15871748 131 1520550900 2018.03.08 23:15 253.18000000 253.17000000 253.15000000 253.21000000 253.06965346 0.14232279 86 1520551800 2018.03.08 23:30 253.17000000 253.14000000 253.13000000 253.20000000 253.07635313 0.13821622 127 1520552700 2018.03.08 23:45 253.14000000 253.17000000 253.14000000 253.21000000 253.08527188 0.13113633 120 1520553600 2018.03.09 00:00 253.15000000 253.22000000 252.83100000 253.25000000 253.09810313 0.12513093 130 1520554500 2018.03.09 00:15 253.22000000 253.09000000 253.07000000 253.26000000 253.09733140 0.12522988 100 1520555400 2018.03.09 00:30 253.09000000 253.23000000 253.06000000 253.23000000 253.10996650 0.11958972 136 1520556300 2018.03.09 00:45 253.23000000 253.20000000 253.08000000 253.23000000 253.11854112 0.11273605 171 1520557200 2018.03.09 01:00 253.20000000 253.25000000 253.18000000 253.26000000 253.13106102 0.10698352 115 1520558100 2018.03.09 01:15 253.25000000 253.33000000 253.24000000 253.33000000 253.15000759 0.10221146 106 1520559000 2018.03.09 01:30 253.32900000 253.34000000 253.29000000 253.35000000 253.16810210 0.09874938 99 1520559900 2018.03.09 01:45 253.33500000 253.33000000 253.32000000 253.39000000 253.18352095 0.09422537 105 1520560800 2018.03.09 02:00 253.32000000 253.41000000 253.30000000 253.42000000 253.20509038 0.09494428 174 1520561700 2018.03.09 02:15 253.41000000 253.31000000 253.28000000 253.44000000 253.21508177 0.09030435 162 1520562600 2018.03.09 02:30 253.31000000 253.22000000 253.21000000 253.37000000 253.21555018 0.08997628 152 1520563500 2018.03.09 02:45 253.22000000 253.29000000 253.16000000 253.29000000 253.22264064 0.08360129 199 1520564400 2018.03.09 03:00 253.28000000 253.33000000 253.27000000 253.45000000 253.23286534 0.08413172 221 1520565300 2018.03.09 03:15 253.34000000 253.44000000 253.31000000 253.45000000 253.25259245 0.09120974 165 1520566200 2018.03.09 03:30 253.43000000 253.52000000 253.40000000 253.58000000 253.27805983 0.10888107 209 1520567100 2018.03.09 03:45 253.53000000 253.52000000 253.49000000 253.57000000 253.30110175 0.11870286 141 1520568000 2018.03.09 04:00 253.51000000 253.43000000 253.42000000 253.54000000 253.31337778 0.12016335 172 1520568900 2018.03.09 04:15 253.44000000 253.39000000 253.38000000 253.44000000 253.32067513 0.11762933 139 1520569800 2018.03.09 04:30 253.39000000 253.32000000 253.27000000 253.39000000 253.32061083 0.11047189 111 1520570700 2018.03.09 04:45 253.32000000 253.26000000 253.23000000 253.35000000 253.31483837 0.10628795 117 1520571600 2018.03.09 05:00 253.26000000 253.27000000 253.23000000 253.30000000 253.31056805 0.10509242 136 1520572500 2018.03.09 05:15 253.27000000 253.28000000 253.25000000 253.33000000 253.30765681 0.09381162 108 1520573400 2018.03.09 05:30 253.28000000 253.27000000 253.25000000 253.30000000 253.30407045 0.09371535 94 1520574300 2018.03.09 05:45 253.27000000 253.28000000 253.26000000 253.32000000 253.30177802 0.09185694 81 1520575200 2018.03.09 06:00 253.28000000 253.26000000 253.23000000 253.31000000 253.29779916 0.09333226 112 1520576100 2018.03.09 06:15 253.27000000 253.22000000 253.21000000 253.29000000 253.29038972 0.09777764 97 1520577000 2018.03.09 06:30 253.22000000 253.29000000 253.22000000 253.32000000 253.29035260 0.09716226 100 1520577900 2018.03.09 06:45 253.28000000 253.21000000 253.21000000 253.32000000 253.28269997 0.10143418 103 1520578800 2018.03.09 07:00 253.21000000 253.24000000 253.21000000 253.25000000 253.27863331 0.09934470 65 1520579700 2018.03.09 07:15 253.25000000 253.13000000 253.13000000 253.25000000 253.26447776 0.10941073 126 1520580600 2018.03.09 07:30 253.13000000 253.23000000 253.13000000 253.23000000 253.26119416 0.11060921 139 1520581500 2018.03.09 07:45 253.23000000 253.18000000 253.16000000 253.23000000 253.25346138 0.11505048 123 1520582400 2018.03.09 08:00 253.18000000 253.12000000 253.11000000 253.18000000 253.24075078 0.12247849 163 1520583300 2018.03.09 08:15 253.12000000 253.11000000 253.09000000 253.20000000 253.22829832 0.12213170 200 1520584200 2018.03.09 08:30 253.11000000 253.16000000 253.05000000 253.17000000 253.22179372 0.10644295 185 1520585100 2018.03.09 08:45 253.17000000 253.00400000 253.00400000 253.18000000 253.20105146 0.10068833 185 1520586000 2018.03.09 09:00 253.02100000 253.10000000 253.02100000 253.18000000 253.19142751 0.09171715 412 1520586900 2018.03.09 09:15 253.11000000 252.84000000 252.79100000 253.16000000 253.15795822 0.11641807 508 1520587800 2018.03.09 09:30 252.85000000 253.03000000 252.85000000 253.08000000 253.14577173 0.11663330 547 1520588700 2018.03.09 09:45 253.03000000 252.88900000 252.88900000 253.07000000 253.12131728 0.13163838 427 1520589600 2018.03.09 10:00 252.88900000 253.01000000 252.85000000 253.08000000 253.11071563 0.13193798 651 1520590500 2018.03.09 10:15 253.00000000 253.23000000 252.99000000 253.23000000 253.12207605 0.12706886 567 1520591400 2018.03.09 10:30 253.24000000 253.24000000 253.12000000 253.29000000 253.13330690 0.12450533 548 1520592300 2018.03.09 10:45 253.24000000 253.08000000 253.06300000 253.35000000 253.12823005 0.12060764 349 1520593200 2018.03.09 11:00 253.08000000 252.83000000 252.83000000 253.12000000 253.09982719 0.13317038 581 1520594100 2018.03.09 11:15 252.84000000 252.90900000 252.81000000 252.95000000 253.08165317 0.13734729 363 1520595000 2018.03.09 11:30 252.90900000 253.04000000 252.90000000 253.09000000 253.07768620 0.12952254 590 1520595900 2018.03.09 11:45 253.05000000 253.22000000 253.01000000 253.28000000 253.09123990 0.13055737 501 1520596800 2018.03.09 12:00 253.22000000 253.30000000 253.18000000 253.34000000 253.11112181 0.13731946 536 1520597700 2018.03.09 12:15 253.30000000 253.31000000 253.22000000 253.38000000 253.13006259 0.14803618 456 1520598600 2018.03.09 12:30 253.30000000 253.37000000 253.29000000 253.39000000 253.15291377 0.16203063 358 1520599500 2018.03.09 12:45 253.38000000 253.48000000 253.34000000 253.51000000 253.18406484 0.18704607 592 1520600400 2018.03.09 13:00 253.48000000 253.47000000 253.43000000 253.57000000 253.21129676 0.20614367 393 1520601300 2018.03.09 13:15 253.46000000 253.35000000 253.33000000 253.49000000 253.22450660 0.21194415 284 1520602200 2018.03.09 13:30 253.35000000 253.39000000 253.21000000 253.41000000 253.24026787 0.22030371 339 1520603100 2018.03.09 13:45 253.39000000 253.32000000 253.31000000 253.48000000 253.24786141 0.21720776 520 1520604000 2018.03.09 14:00 253.32000000 253.34000000 253.22000000 253.41000000 253.25663651 0.21848661 457 1520604900 2018.03.09 14:15 253.35000000 253.35100000 253.27000000 253.49000000 253.26562351 0.20114219 459 1520605800 2018.03.09 14:30 253.35000000 253.54000000 253.34000000 253.59000000 253.29175460 0.20931000 575 1520606700 2018.03.09 14:45 253.55000000 253.58000000 253.50000000 253.64000000 253.31920655 0.20472472 487 1520607600 2018.03.09 15:00 253.59000000 253.77000000 253.51000000 253.79000000 253.36213926 0.22420909 609 1520608500 2018.03.09 15:15 253.78000000 253.81900000 253.76000000 254.03900000 253.40564980 0.25307797 927 1520609400 2018.03.09 15:30 253.80900000 254.02000000 253.17200000 254.10400000 253.46415935 0.29769467 3146 1520610300 2018.03.09 15:45 254.01000000 253.47000000 253.44000000 254.08000000 253.46471560 0.28517243 1345 1520611200 2018.03.09 16:00 253.46000000 253.38000000 253.32000000 253.51000000 253.45664745 0.24679122 925 1520612100 2018.03.09 16:15 253.38000000 253.33000000 253.23000000 253.50000000 253.44458579 0.21567615 916 1520613000 2018.03.09 16:30 253.34000000 253.23000000 253.21000000 253.44000000 253.42414904 0.20335874 1037 1520613900 2018.03.09 16:45 253.24000000 253.04000000 253.02000000 253.33000000 253.38756342 0.22218757 1077 1520614800 2018.03.09 17:00 253.03000000 252.75000000 252.68200000 253.15000000 253.32684309 0.27638360 1477 1520615700 2018.03.09 17:15 252.74500000 252.88500000 252.57300000 252.88600000 253.28476280 0.30590641 804 1520616600 2018.03.09 17:30 252.88500000 252.92200000 252.77200000 252.97300000 253.25021396 0.32711841 571 1520617500 2018.03.09 17:45 252.93000000 253.00000000 252.79000000 253.07000000 253.22638406 0.33573487 872 1520618400 2018.03.09 18:00 253.00000000 252.80000000 252.75000000 253.06000000 253.18577606 0.35725885 741 1520619300 2018.03.09 18:15 252.81000000 252.85000000 252.71000000 252.89000000 253.15379738 0.37359020 502 1520620200 2018.03.09 18:30 252.85000000 252.82000000 252.80000000 252.91500000 253.12200716 0.38751537 386 1520621100 2018.03.09 18:45 252.83000000 252.75000000 252.67000000 252.87000000 253.08657790 0.40521788 502 1520622000 2018.03.09 19:00 252.76000000 252.78000000 252.66000000 252.82000000 253.05738001 0.41643704 422 1520622900 2018.03.09 19:15 252.78000000 252.84000000 252.76000000 252.89000000 253.03667715 0.42062806 390 1520623800 2018.03.09 19:30 252.83000000 252.87000000 252.77000000 252.94000000 253.02080314 0.41152264 372 1520624700 2018.03.09 19:45 252.86000000 252.93000000 252.83000000 252.96000000 253.01215522 0.39470753 310 1520625600 2018.03.09 20:00 252.93000000 253.00000000 252.90000000 253.04100000 253.01099758 0.35669344 322 1520626500 2018.03.09 20:15 253.01000000 252.91000000 252.87000000 253.01000000 253.00137876 0.30908380 357 1520627400 2018.03.09 20:30 252.92000000 253.03000000 252.91000000 253.06000000 253.00410459 0.20933661 195 1520628300 2018.03.09 20:45 253.03000000 253.03000000 253.00000000 253.08000000 253.00657082 0.18231598 138 1520629200 2018.03.09 21:00 253.02000000 253.04000000 253.01000000 253.06000000 253.00975455 0.16356748 133 1520630100 2018.03.09 21:15 253.04000000 252.99000000 252.95000000 253.10000000 253.00787317 0.14602874 190 1520631000 2018.03.09 21:30 253.00000000 253.04000000 252.98000000 253.05000000 253.01093287 0.13961988 94 1520631900 2018.03.09 21:45 253.04000000 252.97000000 252.96000000 253.08000000 253.00703450 0.13698985 107 1520632800 2018.03.09 22:00 252.98000000 253.10000000 252.91000000 253.12000000 253.01588836 0.13181646 373 1520633700 2018.03.09 22:15 253.09000000 253.13000000 253.09000000 253.20000000 253.02675613 0.13760623 245 1520634600 2018.03.09 22:30 253.12300000 253.09000000 253.08000000 253.17000000 253.03277936 0.13987766 136 1520635500 2018.03.09 22:45 253.09000000 253.13000000 253.09000000 253.20000000 253.04203847 0.14666525 141 1520636400 2018.03.09 23:00 253.13000000 253.12000000 253.09000000 253.15000000 253.04946337 0.14140545 68 1520637300 2018.03.09 23:15 253.10000000 253.11000000 253.10000000 253.13000000 253.05522877 0.13775898 66 1520638200 2018.03.09 23:30 253.11000000 253.11000000 253.06000000 253.13000000 253.06044507 0.13030711 90 1520639100 2018.03.09 23:45 253.12000000 253.27000000 253.10000000 253.31000000 253.08040269 0.12723938 163 1520812800 2018.03.12 00:00 252.82000000 252.86000000 252.82000000 252.87000000 253.05941195 0.11121285 7 1520813700 2018.03.12 00:15 252.85000000 252.98000000 252.83000000 252.98000000 253.05184891 0.09986009 42 1520814600 2018.03.12 00:30 252.99000000 252.97000000 252.93000000 253.06000000 253.04405378 0.09239794 74 1520815500 2018.03.12 00:45 252.97000000 252.97000000 252.92000000 252.99000000 253.03700104 0.09049303 177 1520816400 2018.03.12 01:00 252.97000000 252.93000000 252.85000000 253.01000000 253.02681046 0.09400843 262 1520817300 2018.03.12 01:15 252.95000000 253.04400000 252.95000000 253.06200000 253.02844756 0.09006085 33 1520818200 2018.03.12 01:30 253.02000000 252.98700000 252.97700000 253.02000000 253.02450017 0.09127729 29 1520819100 2018.03.12 01:45 252.99200000 253.04900000 252.97400000 253.07300000 253.02683349 0.09095139 40 1520820000 2018.03.12 02:00 253.07400000 252.96900000 252.96900000 253.07400000 253.02132554 0.09282547 14 1520855100 2018.03.12 11:45 252.68000000 252.51000000 252.49000000 252.69000000 252.97262787 0.15357571 82 1520856000 2018.03.12 12:00 252.50000000 252.70000000 252.50000000 252.75000000 252.94666331 0.17078589 356 1520856900 2018.03.12 12:15 252.70000000 252.72000000 252.67000000 252.79000000 252.92507633 0.18421814 309 1520857800 2018.03.12 12:30 252.71000000 252.77000000 252.70000000 252.80000000 252.91030715 0.18756866 113