Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 311.59800000 311.69500000 0.00100000 3.00000000 97.00000000 0.00100000 0.37552175 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1480377600 2016.11.29 00:00 311.12800000 311.53800000 310.79900000 311.96900000 311.53800000 0.00000000 28928 1480464000 2016.11.30 00:00 311.53800000 312.63800000 310.67900000 313.40900000 311.64276190 0.00000000 22781 1480550400 2016.12.01 00:00 312.63800000 314.16800000 312.36000000 314.33900000 311.88326077 0.00000000 16013 1480636800 2016.12.02 00:00 314.16800000 312.76100000 312.72400000 314.51900000 311.96685498 0.00000000 23938 1480896000 2016.12.05 00:00 312.49800000 313.65800000 312.03800000 314.58900000 312.12791641 0.00000000 35312 1480982400 2016.12.06 00:00 313.65800000 312.50800000 312.49800000 314.50900000 312.16411485 0.00000000 16476 1481068800 2016.12.07 00:00 312.53800000 312.88800000 312.48900000 314.02900000 312.23305629 0.00000000 17904 1481155200 2016.12.08 00:00 312.91800000 314.15800000 312.73800000 315.04800000 312.41638427 0.00000000 20656 1481241600 2016.12.09 00:00 314.20800000 314.68800000 313.83800000 314.89300000 312.63272862 0.00000000 23292 1481500800 2016.12.12 00:00 314.55800000 314.32800000 313.48900000 314.80900000 312.79418304 0.00000000 23237 1481587200 2016.12.13 00:00 314.32800000 313.85800000 313.81300000 314.69900000 312.89549894 0.00000000 21994 1481673600 2016.12.14 00:00 313.87800000 313.54800000 312.99800000 315.01900000 312.95764190 0.00000000 27065 1481760000 2016.12.15 00:00 313.60800000 312.27800000 312.14000000 314.26900000 312.89291410 0.00000000 36998 1481846400 2016.12.16 00:00 312.30800000 312.12000000 311.60900000 313.26900000 312.81930323 0.00000000 24326 1482105600 2016.12.19 00:00 311.83700000 311.09800000 310.56900000 312.28900000 312.65536959 0.00000000 23725 1482192000 2016.12.20 00:00 311.14800000 310.59800000 310.51900000 311.70900000 312.45942963 0.00000000 24306 1482278400 2016.12.21 00:00 310.64800000 310.07800000 309.80900000 311.06900000 312.23262681 0.00000000 16954 1482364800 2016.12.22 00:00 310.12800000 310.20800000 309.91900000 310.77900000 312.03980521 0.00000000 17308 1482451200 2016.12.23 00:00 310.24800000 308.77800000 308.76800000 310.62700000 311.72915709 0.00000000 15481 1482710400 2016.12.26 00:00 308.69900000 309.04300000 308.09500000 309.38000000 311.47333261 1.90391941 3024 1482796800 2016.12.27 00:00 308.59800000 308.02000000 307.89600000 309.37900000 311.14444379 2.17309485 23698 1482883200 2016.12.28 00:00 307.66800000 308.50800000 307.64800000 309.49000000 310.89335390 2.32013825 24814 1482969600 2016.12.29 00:00 308.59800000 309.71800000 308.44900000 310.87900000 310.78141544 2.25745569 52103 1483056000 2016.12.30 00:00 309.81800000 308.51000000 308.10900000 311.54300000 310.56509016 2.34208182 61576 1483315200 2017.01.02 00:00 308.11900000 309.29800000 308.06200000 309.60900000 310.44441490 2.29301210 5600 1483401600 2017.01.03 00:00 309.29800000 309.14800000 308.32000000 309.63900000 310.32094682 2.30048091 39446 1483488000 2017.01.04 00:00 309.16800000 307.58800000 307.57800000 309.30900000 310.06066617 2.37531698 24574 1483574400 2017.01.05 00:00 307.65800000 307.91800000 307.65800000 308.77900000 309.85660272 2.28901036 27567 1483660800 2017.01.06 00:00 307.91800000 307.07500000 306.82900000 308.20900000 309.59168818 2.15661360 21630 1483920000 2017.01.09 00:00 307.22700000 307.91800000 307.04300000 308.84900000 309.43228930 1.93654287 21149 1484006400 2017.01.10 00:00 307.93800000 308.84800000 307.92800000 309.56900000 309.37664270 1.67338363 18515 1484092800 2017.01.11 00:00 308.88800000 307.56800000 307.43600000 309.70900000 309.20439102 1.43807348 27089 1484179200 2017.01.12 00:00 307.58800000 307.28800000 306.83900000 308.08200000 309.02187759 1.31368470 45401 1484265600 2017.01.13 00:00 307.28800000 306.78900000 306.76200000 307.71900000 308.80922258 1.18465062 31452 1484524800 2017.01.16 00:00 306.87000000 307.60800000 306.70900000 307.92900000 308.69482043 1.07784756 40007 1484611200 2017.01.17 00:00 307.60800000 307.07800000 307.03800000 308.04900000 308.54083753 1.01423558 30980 1484697600 2017.01.18 00:00 307.09800000 307.52800000 306.99800000 308.17900000 308.44437681 0.95372297 24321 1484784000 2017.01.19 00:00 307.52800000 308.63800000 307.45800000 308.76900000 308.46281712 0.87600557 22104 1484870400 2017.01.20 00:00 308.63800000 309.29800000 308.09400000 309.74900000 308.54235834 0.92212122 23454 1485129600 2017.01.23 00:00 309.34800000 310.31800000 309.20900000 310.41800000 308.71146707 1.06236291 28745 1485216000 2017.01.24 00:00 310.31800000 310.39800000 309.70900000 310.55900000 308.87208926 1.17822092 11433 1485302400 2017.01.25 00:00 310.39800000 309.79800000 309.10900000 310.69900000 308.96027123 1.22986487 20072 1485388800 2017.01.26 00:00 309.76800000 310.76800000 309.57800000 311.99900000 309.13243588 1.35869565 14610 1485475200 2017.01.27 00:00 310.76800000 310.74700000 310.73800000 312.01900000 309.28620389 1.46639031 14619 1485734400 2017.01.30 00:00 310.46000000 310.06800000 310.03800000 311.61900000 309.36066066 1.51185357 18321 1485820800 2017.01.31 00:00 310.04800000 309.66800000 309.64800000 311.30900000 309.38993107 1.52672673 28179 1485907200 2017.02.01 00:00 309.68800000 309.14800000 309.14800000 310.58900000 309.36689002 1.46331360 13687 1485993600 2017.02.02 00:00 309.16800000 309.19800000 308.22400000 309.65700000 309.35080526 1.42104326 22552 1486080000 2017.02.03 00:00 309.18800000 309.76800000 308.56900000 309.89900000 309.39053809 1.34341209 14020 1486339200 2017.02.06 00:00 309.67800000 309.77800000 308.85900000 310.21900000 309.42743922 1.31640465 13841 1486425600 2017.02.07 00:00 309.77800000 308.87800000 308.71900000 309.86900000 309.37511168 1.30036887 12275 1486512000 2017.02.08 00:00 308.89800000 308.82800000 308.67800000 309.60900000 309.32300580 1.23067133 12007 1486598400 2017.02.09 00:00 308.81800000 307.79800000 307.79800000 309.49400000 309.17776716 1.17538936 12238 1486684800 2017.02.10 00:00 307.85800000 308.08800000 307.85800000 308.74900000 309.07397981 1.07923979 12639 1486944000 2017.02.13 00:00 308.18800000 307.83500000 307.83500000 308.44900000 308.95598173 1.08319340 19280 1487030400 2017.02.14 00:00 307.83500000 307.89800000 307.79000000 308.65900000 308.85522157 1.05676610 6453 1487116800 2017.02.15 00:00 307.89800000 308.01800000 307.88800000 308.60900000 308.77548618 1.06420335 8248 1487203200 2017.02.16 00:00 308.02800000 307.23800000 307.22800000 308.21900000 308.62905892 1.17844998 4568 1487289600 2017.02.17 00:00 307.25800000 308.02600000 307.22800000 308.46900000 308.57162474 1.20144306 6414 1487548800 2017.02.20 00:00 307.30600000 307.49800000 307.30500000 308.36800000 308.46937477 1.20040838 6704 1487635200 2017.02.21 00:00 307.56800000 307.63800000 306.76900000 307.81900000 308.39019622 1.16344386 10446 1487721600 2017.02.22 00:00 307.63800000 307.80800000 306.95900000 308.17800000 308.33474896 1.14574502 12458 1487808000 2017.02.23 00:00 307.80800000 308.64800000 307.32900000 308.72800000 308.36458239 1.00247360 10717 1487894400 2017.02.24 00:00 308.64800000 308.06300000 308.03900000 308.71900000 308.33586026 0.85673404 9744 1488153600 2017.02.27 00:00 307.76300000 307.36800000 307.36800000 308.54900000 308.24368309 0.80229060 8469 1488240000 2017.02.28 00:00 307.38800000 307.98800000 307.23800000 308.43900000 308.21933232 0.74003207 7553 1488326400 2017.03.01 00:00 308.00800000 307.27800000 307.27800000 308.38900000 308.12968162 0.74173790 8754 1488412800 2017.03.02 00:00 307.30800000 309.52800000 306.65500000 309.64900000 308.26285480 0.76829694 6363 1488499200 2017.03.03 00:00 309.52800000 308.72200000 308.54900000 309.96000000 308.30658292 0.70686784 9150 1488758400 2017.03.06 00:00 308.29800000 309.86800000 308.29800000 309.94900000 308.45528930 0.76274836 6756 1488844800 2017.03.07 00:00 309.86800000 309.99800000 309.25900000 310.18900000 308.60221413 0.88683902 4489 1488931200 2017.03.08 00:00 310.01800000 310.73800000 309.52800000 311.73300000 308.80562231 1.08417668 7749 1489017600 2017.03.09 00:00 310.77800000 311.62800000 310.40000000 311.87900000 309.07442019 1.32774438 9349 1489104000 2017.03.10 00:00 311.62800000 312.88800000 311.45800000 313.03500000 309.43761826 1.67953390 12114 1489363200 2017.03.13 00:00 312.61800000 311.82800000 311.82800000 313.15900000 309.66527367 1.80541876 9864 1489449600 2017.03.14 00:00 311.84800000 311.04800000 310.81900000 312.64900000 309.79696189 1.83510276 8865 1489536000 2017.03.15 00:00 311.04800000 309.72800000 309.43900000 311.20900000 309.79039409 1.78927239 13700 1489622400 2017.03.16 00:00 309.72800000 309.56800000 309.14300000 310.38800000 309.76921370 1.69044524 13604 1489708800 2017.03.17 00:00 309.56800000 308.32800000 308.07900000 309.88900000 309.63195525 1.64369567 13651 1489968000 2017.03.20 00:00 308.38800000 308.04800000 308.04800000 308.87900000 309.48110237 1.59147484 10975 1490054400 2017.03.21 00:00 308.05800000 308.47800000 307.95800000 308.81900000 309.38556881 1.55002376 9937 1490140800 2017.03.22 00:00 308.47800000 308.46800000 308.17900000 309.18000000 309.29818131 1.52716054 6496 1490227200 2017.03.23 00:00 308.45800000 308.95800000 308.43900000 309.47900000 309.26578309 1.52518762 4617 1490313600 2017.03.24 00:00 308.96800000 309.93900000 308.95800000 310.74900000 309.32989898 1.49935593 7661 1490572800 2017.03.27 00:00 310.03800000 308.71800000 308.71800000 310.65900000 309.27162289 1.45180156 9552 1490659200 2017.03.28 00:00 308.72800000 309.63800000 308.65800000 310.12900000 309.30651595 1.41615280 8269 1490745600 2017.03.29 00:00 309.63800000 309.18800000 309.18800000 310.36900000 309.29522871 1.34570810 10915 1490832000 2017.03.30 00:00 309.21800000 308.76800000 308.37800000 310.01900000 309.24501646 1.36675765 9977 1490918400 2017.03.31 00:00 308.76800000 308.53800000 307.49500000 309.03900000 309.17768156 1.39555727 17942 1491177600 2017.04.03 00:00 308.69800000 308.19800000 308.19800000 309.16900000 309.08437855 1.43725494 10326 1491264000 2017.04.04 00:00 308.20800000 309.60800000 308.18800000 309.72900000 309.13424726 1.40969310 8748 1491350400 2017.04.05 00:00 309.60800000 310.07800000 309.41900000 310.37900000 309.22412847 1.35305117 10206 1491436800 2017.04.06 00:00 310.09800000 310.60800000 309.23400000 310.65800000 309.35592576 1.25460761 11746 1491523200 2017.04.07 00:00 310.60800000 309.68200000 309.67200000 310.68900000 309.38698045 0.97755957 12790 1491782400 2017.04.10 00:00 309.11400000 310.99800000 309.11400000 311.43900000 309.54041088 0.91034016 7688 1491868800 2017.04.11 00:00 310.99800000 311.40800000 310.76800000 312.21900000 309.71827651 0.99489797 8899 1491955200 2017.04.12 00:00 311.44800000 312.16800000 311.12900000 312.60800000 309.95158351 1.20851392 17692 1492041600 2017.04.13 00:00 312.17800000 312.35800000 311.99400000 313.11900000 310.18076604 1.39726827 16559 1492128000 2017.04.14 00:00 312.38800000 312.49900000 312.35800000 312.98900000 310.40155022 1.50288813 1297 1492387200 2017.04.17 00:00 312.14800000 313.65800000 312.14800000 313.73800000 310.71168830 1.67228308 14089 1492473600 2017.04.18 00:00 313.65800000 313.46800000 312.25000000 313.67800000 310.97419417 1.78525704 15445 1492560000 2017.04.19 00:00 313.46800000 313.22800000 312.57900000 313.77900000 311.18884235 1.82759377 10976 1492646400 2017.04.20 00:00 313.23800000 313.03800000 312.73900000 314.14900000 311.36495260 1.85309933 13572 1492732800 2017.04.21 00:00 313.04800000 312.51500000 312.31700000 314.24900000 311.47448092 1.87305179 14865 1492992000 2017.04.24 00:00 311.22800000 311.24800000 310.02800000 312.57900000 311.45291131 1.76434092 25352 1493078400 2017.04.25 00:00 311.25800000 311.67800000 311.24800000 313.04900000 311.47434833 1.72172277 12325 1493164800 2017.04.26 00:00 311.67800000 311.99800000 311.48900000 313.04900000 311.52421992 1.65464025 19007 1493251200 2017.04.27 00:00 312.03800000 311.32800000 311.31000000 312.79900000 311.50553231 1.53498954 18323 1493337600 2017.04.28 00:00 311.33800000 312.78800000 311.28800000 313.29800000 311.62767209 1.40826707 24695 1493596800 2017.05.01 00:00 312.56800000 311.69800000 311.68800000 313.16900000 311.63436998 1.18026797 9783 1493683200 2017.05.02 00:00 311.71800000 311.46800000 311.39700000 312.52900000 311.61852522 1.09436601 35647 1493769600 2017.05.03 00:00 311.50800000 311.63800000 311.49800000 312.32900000 311.62037996 1.03811432 14638 1493856000 2017.05.04 00:00 311.64800000 312.30800000 311.51800000 312.57900000 311.68586759 0.99848355 17383 1493942400 2017.05.05 00:00 312.30800000 311.41800000 311.08000000 312.39000000 311.66035639 0.90767838 8643 1494201600 2017.05.08 00:00 310.88800000 310.75800000 310.74800000 311.85900000 311.57441768 0.96506351 17997 1494288000 2017.05.09 00:00 310.78800000 311.76800000 310.76800000 312.10900000 311.59285409 0.95441158 18205 1494374400 2017.05.10 00:00 311.76800000 310.47600000 310.41900000 311.80800000 311.48648704 1.03386092 14564 1494460800 2017.05.11 00:00 310.44600000 310.09800000 309.96900000 310.67900000 311.35425018 1.12621714 5430 1494547200 2017.05.12 00:00 310.09800000 309.79800000 309.51800000 310.41900000 311.20603587 1.21802984 8461 1494806400 2017.05.15 00:00 309.78800000 308.80800000 308.56000000 309.88900000 310.97765151 1.30068472 16101 1494892800 2017.05.16 00:00 308.80800000 308.95800000 308.37900000 309.78900000 310.78530374 1.32897162 12117 1494979200 2017.05.17 00:00 308.95800000 308.85800000 308.37700000 310.36900000 310.60175101 1.34707452 24965 1495065600 2017.05.18 00:00 308.85800000 309.41800000 308.77800000 310.74900000 310.48901281 1.29592488 13598 1495152000 2017.05.19 00:00 309.42800000 308.46800000 308.10800000 309.82800000 310.29653540 1.34740755 11600 1495411200 2017.05.22 00:00 308.21800000 308.29800000 307.99900000 309.02900000 310.10619870 1.45678824 8217 1495497600 2017.05.23 00:00 308.29800000 308.05800000 308.03600000 308.87900000 309.91113216 1.53918523 6108 1495584000 2017.05.24 00:00 308.08800000 307.55800000 307.06400000 309.03900000 309.68702433 1.61467771 10459 1495670400 2017.05.25 00:00 307.57800000 307.26800000 306.54900000 308.45900000 309.45664106 1.72055039 13036 1495756800 2017.05.26 00:00 307.25800000 307.39800000 306.85900000 307.76900000 309.26058001 1.66172154 14746 1496016000 2017.05.29 00:00 306.72800000 307.85800000 306.72800000 308.03900000 309.12700096 1.62895433 4336 1496102400 2017.05.30 00:00 307.85800000 307.52600000 307.52600000 308.75900000 308.97452468 1.61085889 9546 1496188800 2017.05.31 00:00 307.54600000 307.94800000 306.85000000 308.52900000 308.87676042 1.52877957 12890 1496275200 2017.06.01 00:00 307.95800000 307.79800000 307.27900000 308.18900000 308.77402134 1.35185808 11236 1496361600 2017.06.02 00:00 307.79800000 307.36100000 307.28500000 308.55900000 308.63944787 1.25795630 12714 1496620800 2017.06.05 00:00 307.05800000 306.99800000 306.96100000 307.72400000 308.48311951 1.21853917 55835 1496707200 2017.06.06 00:00 307.02800000 308.03800000 307.02800000 308.50900000 308.44072717 0.97246402 13171 1496793600 2017.06.07 00:00 308.16800000 308.52800000 307.78900000 308.85900000 308.44903887 0.86148468 12248 1496880000 2017.06.08 00:00 308.45800000 307.66500000 307.64800000 308.53000000 308.37436850 0.77131574 18395 1496966400 2017.06.09 00:00 307.42500000 307.52800000 307.05900000 308.09900000 308.29376198 0.69157606 17765 1497225600 2017.06.12 00:00 307.43800000 307.34800000 307.01900000 307.70900000 308.20368941 0.67443741 18522 1497312000 2017.06.13 00:00 307.23800000 306.12800000 305.95900000 307.50900000 308.00600470 0.72267739 13837 1497398400 2017.06.14 00:00 306.08800000 305.94800000 305.46900000 306.66900000 307.81000425 0.77414715 23384 1497484800 2017.06.15 00:00 305.75800000 308.02800000 305.64900000 308.27900000 307.83076575 0.69431378 43393 1497571200 2017.06.16 00:00 308.04800000 307.27800000 307.25400000 308.14000000 307.77812140 0.66927486 20988 1497830400 2017.06.19 00:00 306.95300000 307.95800000 306.92300000 308.19900000 307.79525269 0.66744449 19162 1497916800 2017.06.20 00:00 307.77800000 309.04800000 307.42200000 309.24900000 307.91456196 0.76861826 27252 1498003200 2017.06.21 00:00 309.03800000 309.07800000 308.53900000 309.53900000 308.02536558 0.85206617 28277 1498089600 2017.06.22 00:00 308.50600000 309.15800000 308.46800000 309.69900000 308.13323553 0.91468222 23416 1498176000 2017.06.23 00:00 309.17800000 309.53800000 308.69800000 309.71900000 308.26702262 1.00259978 18276 1498435200 2017.06.26 00:00 309.40800000 309.15800000 308.79300000 309.71900000 308.35187761 1.05144138 22275 1498521600 2017.06.27 00:00 308.93800000 309.91800000 308.80900000 310.14900000 308.50103212 1.14654509 29780 1498608000 2017.06.28 00:00 309.84800000 309.11800000 308.49900000 310.19900000 308.55979097 1.17094820 30402 1498694400 2017.06.29 00:00 309.08800000 309.66800000 309.05800000 310.32900000 308.66533468 1.22310234 30827 1498780800 2017.06.30 00:00 309.65800000 308.76800000 308.47000000 309.90900000 308.67511233 1.19153691 32802 1499040000 2017.07.03 00:00 308.65800000 308.90800000 308.40800000 309.29900000 308.69729211 1.13893749 22142 1499126400 2017.07.04 00:00 308.90800000 307.94800000 307.84900000 308.95000000 308.62593096 1.12117072 14000 1499212800 2017.07.05 00:00 307.63800000 308.87800000 307.56200000 309.12900000 308.64993753 1.12844362 28997 1499299200 2017.07.06 00:00 308.87800000 308.15800000 308.04800000 309.59900000 308.60308634 1.10167775 16299 1499385600 2017.07.07 00:00 308.09800000 307.75900000 307.75900000 308.71000000 308.52269716 1.07872972 14889 1499644800 2017.07.10 00:00 307.48800000 307.95800000 307.46900000 308.25900000 308.46891648 1.04997990 16923 1499731200 2017.07.11 00:00 307.85800000 307.43800000 307.35800000 308.41100000 308.37073396 0.94578474 12684 1499817600 2017.07.12 00:00 307.28800000 306.91800000 306.53900000 307.91900000 308.23237834 0.87799899 27791 1499904000 2017.07.13 00:00 306.81800000 306.39800000 306.39800000 307.56200000 308.05767565 1.02200348 26772 1499990400 2017.07.14 00:00 306.37800000 305.78800000 305.73900000 306.71900000 307.84151606 1.20701977 22693 1500249600 2017.07.17 00:00 306.09800000 306.62800000 305.74900000 307.29900000 307.72594310 1.28524429 16463 1500336000 2017.07.18 00:00 306.59800000 305.73200000 305.70900000 307.07900000 307.53604376 1.39955546 22831 1500422400 2017.07.19 00:00 305.49800000 305.77900000 305.49800000 306.65900000 307.36870626 1.47346015 24386 1500508800 2017.07.20 00:00 305.51800000 305.07800000 304.97900000 306.18900000 307.15054376 1.58083185 21235 1500595200 2017.07.21 00:00 304.89800000 305.42800000 304.62900000 305.68900000 306.98649197 1.58976553 18940 1500854400 2017.07.24 00:00 304.92800000 305.11800000 304.55900000 305.62900000 306.80854035 1.62297708 22873 1500940800 2017.07.25 00:00 305.10800000 305.24800000 304.47800000 305.73900000 306.65991746 1.54652748 23086 1501027200 2017.07.26 00:00 304.97800000 304.72900000 304.72900000 306.18900000 306.47602056 1.55054611 17946 1501113600 2017.07.27 00:00 304.62800000 305.28800000 304.52200000 305.60900000 306.36287575 1.42415328 21702 1501200000 2017.07.28 00:00 305.26800000 304.46000000 304.39300000 305.54800000 306.18164949 1.41280924 26632 1501459200 2017.07.31 00:00 304.07800000 304.06800000 303.76800000 305.00900000 305.98034953 1.38266039 16581 1501545600 2017.08.01 00:00 304.05800000 303.47800000 302.72200000 304.55000000 305.74203053 1.45095065 11105 1501632000 2017.08.02 00:00 303.33800000 302.98800000 302.96800000 304.30900000 305.47974191 1.43214465 11044 1501718400 2017.08.03 00:00 302.92800000 303.81000000 302.79800000 304.09900000 305.32071887 1.36563734 11517 1501804800 2017.08.04 00:00 303.81000000 304.38000000 303.69000000 305.19000000 305.23112660 1.27383101 11412 1502064000 2017.08.07 00:00 304.18000000 304.15000000 303.62000000 304.90000000 305.12816216 1.14114072 11478 1502150400 2017.08.08 00:00 304.12000000 304.20000000 304.09500000 304.68000000 305.03976576 1.02990883 9877 1502236800 2017.08.09 00:00 303.92000000 305.37000000 303.83300000 305.77000000 305.07121664 0.94825433 11077 1502323200 2017.08.10 00:00 305.31000000 305.68000000 304.81000000 305.77000000 305.12919601 0.92541551 8734 1502409600 2017.08.11 00:00 305.65000000 304.23000000 304.23000000 305.94000000 305.04355829 0.90813984 12648 1502668800 2017.08.14 00:00 304.47000000 304.19000000 303.77000000 304.56000000 304.96226703 0.82554831 6590 1502755200 2017.08.15 00:00 304.16000000 304.27000000 303.97000000 304.58000000 304.89633684 0.79502388 6616 1502841600 2017.08.16 00:00 304.22000000 304.40000000 303.56200000 304.53000000 304.84906666 0.75686969 5965 1502928000 2017.08.17 00:00 304.35000000 303.85000000 303.39200000 304.69000000 304.75391745 0.74594707 10416 1503014400 2017.08.18 00:00 303.54000000 303.40000000 303.26000000 303.90000000 304.62497294 0.73606501 5634 1503273600 2017.08.21 00:00 303.60000000 303.19000000 302.93000000 303.80000000 304.48830885 0.74428573 6439 1503360000 2017.08.22 00:00 303.16000000 303.05000000 302.99200000 303.97000000 304.35132705 0.74639159 7520 1503446400 2017.08.23 00:00 302.97000000 302.65000000 302.00000000 303.50000000 304.18929590 0.79053927 6246 1503532800 2017.08.24 00:00 302.65000000 304.03000000 301.68700000 304.85000000 304.17412487 0.74840725 9127 1503619200 2017.08.25 00:00 303.97000000 304.34400000 303.93000000 305.09000000 304.19030345 0.75087020 8662 1503878400 2017.08.28 00:00 303.73800000 304.40000000 303.68900000 304.60000000 304.21027455 0.75705808 7760 1503964800 2017.08.29 00:00 304.40000000 305.74000000 303.79500000 305.97000000 304.35596269 0.84379731 13547 1504051200 2017.08.30 00:00 305.70000000 305.70000000 305.15000000 306.23000000 304.48396624 0.86707930 5412 1504137600 2017.08.31 00:00 305.62000000 305.78000000 305.23900000 306.64000000 304.60739803 0.92809352 9410 1504224000 2017.09.01 00:00 305.73000000 305.68000000 304.63000000 305.96000000 304.70955060 0.98285199 14294 1504483200 2017.09.04 00:00 305.45000000 305.99000000 305.36000000 306.24000000 304.83149816 1.04716009 9526 1504569600 2017.09.05 00:00 306.03000000 306.03000000 305.48000000 306.44000000 304.94564119 1.10208815 7102 1504656000 2017.09.06 00:00 306.15000000 306.33000000 305.84700000 306.63000000 305.07748489 1.18221256 8570 1504742400 2017.09.07 00:00 306.33000000 305.55000000 305.32000000 306.63000000 305.12248633 1.19667074 9611 1504828800 2017.09.08 00:00 305.51000000 306.59000000 304.95200000 306.80000000 305.26224953 1.27327746 9369 1505088000 2017.09.11 00:00 305.98000000 306.36000000 305.90900000 306.97000000 305.36679720 1.31058770 7887 1505174400 2017.09.12 00:00 306.22000000 307.06000000 306.09000000 307.36000000 305.52805461 1.39396578 10619 1505260800 2017.09.13 00:00 307.00000000 307.87000000 306.89000000 308.38000000 305.75109703 1.53586922 10602 1505347200 2017.09.14 00:00 307.71000000 308.51000000 307.58000000 309.00000000 306.01384969 1.67500193 13051 1505433600 2017.09.15 00:00 308.33000000 309.33000000 308.33000000 309.62000000 306.32967353 1.81825179 6826 1505692800 2017.09.18 00:00 309.33000000 309.30000000 309.08000000 309.94000000 306.61256176 1.87417566 6822 1505779200 2017.09.19 00:00 308.91000000 307.90000000 307.39000000 309.70000000 306.73517493 1.75014142 19796 1505865600 2017.09.20 00:00 307.70000000 308.67400000 307.36000000 308.98000000 306.91982494 1.58615668 10867 1505952000 2017.09.21 00:00 308.54000000 309.94000000 308.18900000 310.82000000 307.20746066 1.63556428 14587 1506038400 2017.09.22 00:00 309.94000000 309.76400000 309.13200000 310.05000000 307.45094059 1.64054292 39404 1506297600 2017.09.25 00:00 309.04000000 310.27000000 309.04000000 311.53000000 307.71942244 1.64708213 13541 1506384000 2017.09.26 00:00 310.21000000 311.22000000 309.73900000 311.57000000 308.05281078 1.80522624 26390 1506470400 2017.09.27 00:00 310.51500000 311.33000000 310.51500000 311.94000000 308.36492404 1.91460889 15360 1506556800 2017.09.28 00:00 311.04000000 310.90000000 310.53000000 311.87000000 308.60635985 1.94331073 27591 1506643200 2017.09.29 00:00 310.90000000 311.72000000 310.17000000 311.76000000 308.90289700 1.99125834 16673 1506902400 2017.10.02 00:00 311.58000000 312.07000000 311.08000000 312.46000000 309.20452586 2.04298429 11741 1506988800 2017.10.03 00:00 312.08000000 312.12000000 311.46000000 312.41000000 309.48219006 2.05124642 13675 1507075200 2017.10.04 00:00 311.99000000 311.85000000 310.99000000 312.32000000 309.70769577 2.01783247 26304 1507161600 2017.10.05 00:00 311.85000000 311.86000000 310.71000000 311.98000000 309.91267713 1.86307310 15188 1507248000 2017.10.06 00:00 311.85000000 311.97000000 311.28000000 312.56000000 310.10861264 1.77044622 13229 1507507200 2017.10.09 00:00 312.18000000 311.62000000 311.56000000 312.59000000 310.25255429 1.58811338 4716 1507593600 2017.10.10 00:00 311.61000000 310.83000000 310.02000000 311.99000000 310.30754912 1.41781509 9231 1507680000 2017.10.11 00:00 310.71000000 309.21000000 308.96000000 310.87000000 310.20302063 1.35224374 15473 1507766400 2017.10.12 00:00 309.21000000 308.69000000 308.32000000 309.43000000 310.05892343 1.38356254 8105 1507852800 2017.10.13 00:00 308.72000000 307.71000000 307.71000000 309.44000000 309.83521644 1.54512315 9943 1508112000 2017.10.16 00:00 307.38000000 307.61000000 307.23200000 308.49000000 309.62329106 1.69977456 8234 1508198400 2017.10.17 00:00 307.50000000 308.00000000 307.11000000 308.31000000 309.46869191 1.76822888 8804 1508284800 2017.10.18 00:00 307.96000000 308.13000000 307.85000000 308.42000000 309.34119745 1.85020774 18088 1508371200 2017.10.19 00:00 308.11000000 307.74000000 307.63800000 308.72000000 309.18870245 1.95654701 10003 1508457600 2017.10.20 00:00 307.75000000 307.97000000 307.42000000 308.51000000 309.07263555 2.02985753 9660 1508716800 2017.10.23 00:00 307.89000000 308.07000000 307.54000000 308.62000000 308.97714645 2.07148408 8695 1508803200 2017.10.24 00:00 308.01000000 309.76000000 307.51400000 310.43000000 309.05170393 1.98228872 12217 1508889600 2017.10.25 00:00 309.62000000 310.05000000 309.59000000 310.63000000 309.14677975 1.88908499 8320 1508976000 2017.10.26 00:00 310.05000000 310.52000000 309.77000000 311.45000000 309.27756263 1.82643544 12288 1509062400 2017.10.27 00:00 310.30000000 310.03200000 309.97600000 311.74000000 309.34941381 1.73132553 11624 1509321600 2017.10.30 00:00 310.26700000 310.79900000 309.73000000 311.35000000 309.48746963 1.62704127 9166 1509408000 2017.10.31 00:00 310.60000000 311.38000000 310.59300000 311.64000000 309.66771062 1.56182467 9498 1509494400 2017.11.01 00:00 311.39000000 310.61000000 310.59000000 312.02900000 309.75745247 1.50357722 7812 1509580800 2017.11.02 00:00 310.45000000 310.82000000 310.05000000 311.53600000 309.85864747 1.46393783 7182 1509667200 2017.11.03 00:00 310.84000000 310.75000000 310.13000000 311.14000000 309.94353819 1.42319776 8060 1509926400 2017.11.06 00:00 310.67000000 310.74000000 310.52000000 311.44000000 310.01939169 1.41213199 8096 1510012800 2017.11.07 00:00 310.64000000 311.56000000 310.64000000 311.82000000 310.16611629 1.50055450 9942 1510099200 2017.11.08 00:00 311.62000000 311.84000000 311.14000000 312.16800000 310.32553379 1.59358443 8649 1510185600 2017.11.09 00:00 311.84000000 311.90000000 311.50000000 312.39000000 310.47548295 1.64618845 8871 1510272000 2017.11.10 00:00 311.84000000 311.47500000 311.34000000 312.40700000 310.57067505 1.57461169 6768 1510531200 2017.11.13 00:00 311.17000000 311.76000000 311.17000000 312.22000000 310.68394410 1.48651050 4498 1510617600 2017.11.14 00:00 311.80000000 311.66000000 311.33600000 312.19000000 310.77690180 1.40094076 9041 1510704000 2017.11.15 00:00 311.51000000 312.20000000 311.20000000 312.59000000 310.91243496 1.33598119 9958 1510790400 2017.11.16 00:00 312.27000000 311.74000000 311.70500000 312.84100000 310.99125068 1.15873890 10194 1510876800 2017.11.17 00:00 311.58000000 311.95000000 311.34000000 312.41000000 311.08256014 0.97081614 8357 1511136000 2017.11.20 00:00 311.88000000 312.54000000 311.53100000 312.60000000 311.22136394 0.76183016 12697 1511222400 2017.11.21 00:00 312.47000000 313.13000000 312.11000000 314.22000000 311.40313880 0.79607669 15310 1511308800 2017.11.22 00:00 313.14000000 313.04000000 312.70000000 313.85000000 311.55903034 0.81443497 11377 1511395200 2017.11.23 00:00 312.99000000 312.30000000 312.16000000 313.48000000 311.62959888 0.79647954 5248 1511481600 2017.11.24 00:00 312.08000000 312.04700000 311.42000000 312.52000000 311.66935137 0.71449263 7126 1511740800 2017.11.27 00:00 311.32600000 310.88000000 310.58000000 312.05000000 311.59417505 0.71865025 9221 1511827200 2017.11.28 00:00 310.79000000 310.71000000 310.63000000 311.45000000 311.50996790 0.75844300 8771 1511913600 2017.11.29 00:00 310.63000000 312.01000000 310.63000000 312.02000000 311.55759000 0.72553349 7748 1512000000 2017.11.30 00:00 311.99000000 313.01000000 311.78000000 313.40000000 311.69591477 0.73454940 7760 1512086400 2017.12.01 00:00 312.87000000 313.70000000 312.87000000 314.12000000 311.88678003 0.78251472 13577 1512345600 2017.12.04 00:00 313.64000000 313.72000000 312.76000000 313.96000000 312.06137241 0.80633488 11708 1512432000 2017.12.05 00:00 313.73000000 313.98000000 313.14000000 314.34000000 312.24409884 0.88051171 10651 1512518400 2017.12.06 00:00 313.92000000 314.26000000 313.89000000 314.67000000 312.43608943 0.97318849 6841 1512604800 2017.12.07 00:00 314.26000000 314.86000000 314.12000000 315.12000000 312.66693805 1.10807880 16123 1512691200 2017.12.08 00:00 314.90000000 313.56200000 313.54800000 315.16000000 312.75218205 1.09841292 16067 1512950400 2017.12.11 00:00 312.50500000 314.65000000 312.50100000 314.94000000 312.93292662 1.16347757 4901 1513036800 2017.12.12 00:00 314.65000000 313.93000000 313.81000000 314.65000000 313.02788599 1.15566508 6493 1513123200 2017.12.13 00:00 313.96000000 314.51000000 313.72000000 314.65300000 313.16903970 1.19643423 9048 1513209600 2017.12.14 00:00 314.41000000 314.22000000 313.52900000 314.65000000 313.26913116 1.18250271 7899 1513296000 2017.12.15 00:00 314.11000000 313.82300000 313.30000000 314.44000000 313.32188057 1.15415298 9552 1513555200 2017.12.18 00:00 313.28000000 313.16500000 313.06000000 314.33000000 313.30693957 1.14086179 8104 1513641600 2017.12.19 00:00 312.83000000 312.93000000 312.73600000 313.40000000 313.27104056 1.14254414 7900 1513728000 2017.12.20 00:00 312.61000000 312.88700000 312.40000000 313.35300000 313.23446527 1.14475952 12389 1513814400 2017.12.21 00:00 312.67300000 312.03000000 311.83200000 313.13000000 313.11975429 1.16393380 7646 1513900800 2017.12.22 00:00 311.68000000 311.07800000 310.92500000 312.40000000 312.92530150 1.25419571 7014 1514246400 2017.12.26 00:00 310.86000000 311.96000000 310.86000000 312.13000000 312.83336802 1.21595289 2758 1514332800 2017.12.27 00:00 311.96000000 309.87000000 309.87000000 311.98000000 312.55114250 1.40824568 8139 1514419200 2017.12.28 00:00 309.79000000 309.88000000 309.76000000 310.53000000 312.29674797 1.63397353 11642 1514505600 2017.12.29 00:00 309.78000000 310.52000000 309.78000000 310.73000000 312.12753388 1.74958281 6638 1514851200 2018.01.02 00:00 309.42000000 309.03000000 308.48000000 310.51800000 311.83253065 1.96658250 8943 1514937600 2018.01.03 00:00 308.82000000 308.41000000 308.23900000 309.65000000 311.50657535 2.19131871 11413 1515024000 2018.01.04 00:00 308.17000000 307.99900000 307.88000000 308.97000000 311.17252056 2.38155117 8536 1515110400 2018.01.05 00:00 307.71700000 308.17900000 307.70700000 308.87000000 310.88742336 2.47484312 9022 1515369600 2018.01.08 00:00 307.80000000 308.98000000 307.80000000 309.19000000 310.70576399 2.40884947 6189 1515456000 2018.01.09 00:00 308.88000000 309.38000000 308.79000000 310.01100000 310.57950076 2.38046320 9087 1515542400 2018.01.10 00:00 309.37000000 309.20000000 309.20000000 310.41000000 310.44811973 2.25545711 12968 1515628800 2018.01.11 00:00 309.16000000 308.69000000 308.44100000 309.43000000 310.28067976 2.18946171 15193 1515715200 2018.01.12 00:00 308.45000000 308.47000000 308.34500000 309.07000000 310.10823407 2.04469577 11465 1515974400 2018.01.15 00:00 308.03400000 308.77000000 307.99000000 309.39000000 309.98078320 1.86562924 9249 1516060800 2018.01.16 00:00 308.76000000 308.60000000 308.28000000 309.14000000 309.84928004 1.69129670 14100 1516147200 2018.01.17 00:00 308.41000000 308.36000000 308.27000000 309.22000000 309.70744385 1.55460599 8173 1516233600 2018.01.18 00:00 308.36000000 308.26000000 307.62700000 308.67000000 309.56959205 1.40418815 6280 1516320000 2018.01.19 00:00 308.20000000 309.05000000 307.68000000 309.56000000 309.52010709 1.18924084 8481 1516579200 2018.01.22 00:00 309.08000000 309.47600000 309.02000000 309.79000000 309.51590642 1.04728663 6212 1516665600 2018.01.23 00:00 309.45000000 309.11600000 309.11200000 310.22000000 309.47782009 0.97638636 6341 1516752000 2018.01.24 00:00 309.13000000 309.26000000 308.63200000 309.58000000 309.45707532 0.79196611 8489 1516838400 2018.01.25 00:00 309.27000000 309.01000000 308.79900000 309.59000000 309.41449672 0.76536121 10325 1516924800 2018.01.26 00:00 308.85000000 308.93600000 308.85000000 309.81000000 309.36892560 0.73497623 6719 1517184000 2018.01.29 00:00 308.68000000 310.01000000 308.68000000 310.09000000 309.42998031 0.74863077 5371 1517270400 2018.01.30 00:00 309.95000000 310.75000000 309.68000000 311.03500000 309.55569647 0.88161231 5126 1517356800 2018.01.31 00:00 310.76000000 310.00000000 309.84000000 311.02000000 309.59801109 0.87646986 8532 1517443200 2018.02.01 00:00 310.01000000 308.92000000 308.74200000 310.20000000 309.53343861 0.77422991 7468 1517529600 2018.02.02 00:00 308.84000000 309.57000000 308.82000000 310.06200000 309.53692064 0.71450883 12026 1517788800 2018.02.05 00:00 308.90700000 310.24000000 308.90700000 310.56000000 309.60388058 0.75424103 10481 1517875200 2018.02.06 00:00 310.22000000 309.76000000 309.75000000 310.77000000 309.61874910 0.76102382 15513 1517961600 2018.02.07 00:00 309.76000000 310.51000000 309.40000000 310.64000000 309.70363014 0.82065616 8038 1518048000 2018.02.08 00:00 310.49000000 311.37000000 310.33000000 311.42000000 309.86233203 0.93570944 9664 1518134400 2018.02.09 00:00 311.35000000 311.99000000 310.81700000 312.69000000 310.06496707 1.07387087 10353 1518393600 2018.02.12 00:00 312.08000000 311.75000000 311.71000000 312.32000000 310.22544640 1.15722014 6750 1518480000 2018.02.13 00:00 311.71000000 311.90000000 311.51300000 312.26000000 310.38492770 1.21355057 5072 1518566400 2018.02.14 00:00 311.88000000 311.83000000 311.60900000 313.21000000 310.52255363 1.21387254 15801 1518652800 2018.02.15 00:00 311.59000000 311.05000000 311.04000000 312.12000000 310.57278662 1.12421817 7795 1518739200 2018.02.16 00:00 311.03000000 311.30000000 310.94000000 311.66000000 310.64204503 1.10080254 6215 1518998400 2018.02.19 00:00 311.48000000 311.03000000 310.87400000 311.65000000 310.67899313 1.08140842 4964 1519084800 2018.02.20 00:00 311.03000000 311.82000000 310.92000000 312.15200000 310.78766045 1.07339168 6641 1519171200 2018.02.21 00:00 311.83000000 312.45000000 311.51000000 312.59000000 310.94597850 1.10606014 7281 1519257600 2018.02.22 00:00 312.39000000 313.06000000 311.95000000 313.16300000 311.14731388 1.14608902 7724 1519344000 2018.02.23 00:00 313.04000000 313.01000000 312.56100000 313.15000000 311.32471256 1.13361587 5975 1519603200 2018.02.26 00:00 313.00000000 313.63000000 312.92000000 313.80000000 311.54426374 1.23480782 6538 1519689600 2018.02.27 00:00 313.66000000 314.13000000 313.10500000 314.29000000 311.79052434 1.38805621 7539 1519776000 2018.02.28 00:00 314.07000000 313.83000000 313.60000000 314.43000000 311.98476012 1.43658551 9953 1519862400 2018.03.01 00:00 313.82000000 313.44000000 313.17500000 313.97000000 312.12335439 1.32185585 8934 1519948800 2018.03.02 00:00 313.13000000 313.73000000 312.96900000 314.06000000 312.27636826 1.25839144 11863 1520208000 2018.03.05 00:00 313.53000000 314.17000000 313.49000000 314.29000000 312.45671414 1.25850326 9058 1520294400 2018.03.06 00:00 314.16000000 312.82000000 312.52000000 314.29000000 312.49131279 1.10864800 11794 1520380800 2018.03.07 00:00 312.80000000 312.04100000 311.59800000 313.38000000 312.44842586 1.02325422 13427 1520467200 2018.03.08 00:00 311.97000000 311.64100000 311.59000000 312.36000000 312.37152816 1.01986473 8905 1520553600 2018.03.09 00:00 311.63000000 311.67000000 311.25200000 312.08900000 312.30471595 1.03976033 11008 1520812800 2018.03.12 00:00 311.32000000 311.60300000 311.32000000 311.67200000 312.23788586 1.05921676 2918