Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 252.76500000 252.86500000 0.00100000 3.00000000 100.00000000 0.00100000 0.37549898 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1480377600 2016.11.29 00:00 293.14000000 292.52000000 292.36200000 294.66500000 292.52000000 0.00000000 63821 1480464000 2016.11.30 00:00 292.53000000 295.26000000 291.41500000 296.37500000 292.78095238 0.00000000 71292 1480550400 2016.12.01 00:00 295.25000000 294.62000000 294.04000000 296.65500000 292.95609977 0.00000000 66983 1480636800 2016.12.02 00:00 294.62000000 293.11000000 293.00000000 295.60600000 292.97075694 0.00000000 55151 1480896000 2016.12.05 00:00 294.56000000 291.37000000 290.66800000 297.25000000 292.81830390 0.00000000 94674 1480982400 2016.12.06 00:00 291.41000000 290.94800000 290.89500000 292.80500000 292.64017972 0.00000000 56141 1481068800 2016.12.07 00:00 290.90800000 291.04000000 290.81000000 292.53500000 292.48778165 0.00000000 46267 1481155200 2016.12.08 00:00 291.03000000 295.45600000 289.26000000 296.54500000 292.77046911 0.00000000 81718 1481241600 2016.12.09 00:00 295.45600000 298.05000000 295.40300000 298.90500000 293.27328158 0.00000000 56482 1481500800 2016.12.12 00:00 298.59000000 295.55000000 294.95500000 298.96000000 293.49011190 0.00000000 61881 1481587200 2016.12.13 00:00 295.57000000 295.41000000 294.88700000 296.42500000 293.67295839 0.00000000 52628 1481673600 2016.12.14 00:00 295.41000000 297.72000000 293.47500000 298.90300000 294.05839092 0.00000000 57079 1481760000 2016.12.15 00:00 297.74000000 299.89000000 297.24900000 302.16600000 294.61378226 0.00000000 93280 1481846400 2016.12.16 00:00 299.91000000 298.56000000 298.19500000 300.37000000 294.98961252 0.00000000 66981 1482105600 2016.12.19 00:00 297.98000000 299.15000000 297.72400000 299.66400000 295.38583990 0.00000000 54235 1482192000 2016.12.20 00:00 299.15000000 299.10000000 298.60500000 300.64500000 295.73956943 0.00000000 57251 1482278400 2016.12.21 00:00 299.06000000 297.54000000 296.43500000 299.41000000 295.91103901 0.00000000 50935 1482364800 2016.12.22 00:00 297.55000000 297.30000000 295.59500000 297.65000000 296.04332101 0.00000000 49032 1482451200 2016.12.23 00:00 297.31000000 295.25000000 295.23000000 297.61600000 295.96776663 0.00000000 34871 1482710400 2016.12.26 00:00 295.52000000 295.52000000 294.55500000 296.10000000 295.92512219 2.71729825 53157 1482796800 2016.12.27 00:00 295.52000000 294.55000000 294.43500000 296.44000000 295.79415817 2.62201394 32982 1482883200 2016.12.28 00:00 294.56000000 296.41000000 294.07000000 297.84500000 295.85280977 2.62282634 45258 1482969600 2016.12.29 00:00 296.44000000 295.57000000 295.01500000 297.32500000 295.82587551 2.60943111 59005 1483056000 2016.12.30 00:00 295.57000000 293.43000000 290.73600000 296.49500000 295.59769689 2.60940440 73257 1483315200 2017.01.02 00:00 293.11000000 295.81000000 292.48000000 295.97000000 295.61791623 2.42840620 71873 1483401600 2017.01.03 00:00 295.82000000 297.13000000 294.52000000 298.32700000 295.76192421 2.17031740 63791 1483488000 2017.01.04 00:00 297.13000000 293.48000000 293.13000000 297.67000000 295.54459810 2.05982592 53605 1483574400 2017.01.05 00:00 293.48000000 290.24000000 290.21000000 294.35500000 295.03939828 2.57890214 67879 1483660800 2017.01.06 00:00 290.25000000 291.47000000 289.05000000 292.02500000 294.69945558 2.75172050 63448 1483920000 2017.01.09 00:00 291.74300000 291.18000000 291.03400000 293.44500000 294.36426934 2.99366135 50543 1484006400 2017.01.10 00:00 291.19000000 292.73000000 289.83000000 292.94500000 294.20862464 3.07412337 57307 1484092800 2017.01.11 00:00 292.71000000 290.66000000 289.84500000 295.01500000 293.87066039 3.20631950 75770 1484179200 2017.01.12 00:00 290.52000000 289.51000000 287.41200000 290.85000000 293.45535940 3.21021168 74012 1484265600 2017.01.13 00:00 289.52000000 288.42000000 287.16000000 290.22500000 292.97580136 3.35202718 56442 1484524800 2017.01.16 00:00 288.98900000 289.54100000 288.49600000 290.64500000 292.64867742 3.24472949 38626 1484611200 2017.01.17 00:00 289.50500000 286.64000000 286.63000000 290.32000000 292.07642243 3.33441500 82575 1484697600 2017.01.18 00:00 286.63000000 289.32000000 286.57000000 289.38000000 291.81390601 3.22586775 75948 1484784000 2017.01.19 00:00 289.33000000 289.31000000 288.50500000 291.39500000 291.57543877 3.08344256 81007 1484870400 2017.01.20 00:00 288.96500000 288.92000000 288.26600000 290.92500000 291.32253984 3.07566980 74113 1485129600 2017.01.23 00:00 288.98000000 288.11000000 287.69000000 289.55500000 291.01658366 3.06127570 67110 1485216000 2017.01.24 00:00 287.68700000 289.18000000 287.64700000 289.50500000 290.84167093 3.01066576 56712 1485302400 2017.01.25 00:00 289.20000000 288.18000000 287.57800000 289.90500000 290.58817846 2.82540512 53504 1485388800 2017.01.26 00:00 288.16000000 290.91000000 287.52600000 292.37500000 290.61882813 2.59629081 62868 1485475200 2017.01.27 00:00 290.92000000 290.61800000 290.51500000 292.33200000 290.61874926 2.51904419 52139 1485734400 2017.01.30 00:00 289.64000000 289.85000000 289.58000000 292.48500000 290.54553505 2.23203144 48098 1485820800 2017.01.31 00:00 289.85000000 286.81000000 286.74500000 290.87500000 290.18976981 1.75363866 55172 1485907200 2017.02.01 00:00 286.83000000 287.09000000 286.69000000 288.78500000 289.89455363 1.62959621 44040 1485993600 2017.02.02 00:00 287.11000000 287.37000000 284.92500000 287.52500000 289.65411995 1.65403772 53143 1486080000 2017.02.03 00:00 287.38000000 287.18000000 286.37500000 288.71500000 289.41848948 1.63104925 49829 1486339200 2017.02.06 00:00 286.97000000 288.13000000 286.59000000 289.05500000 289.29577620 1.57539562 64600 1486425600 2017.02.07 00:00 288.05000000 289.15000000 287.66600000 290.58500000 289.28189275 1.37045148 55799 1486512000 2017.02.08 00:00 289.13000000 288.64000000 288.51800000 290.79500000 289.22076011 1.31511161 58679 1486598400 2017.02.09 00:00 288.65000000 289.01000000 288.09500000 289.99800000 289.20068772 1.30529687 57298 1486684800 2017.02.10 00:00 289.03000000 289.52000000 288.70000000 290.53500000 289.23109841 1.30819953 61310 1486944000 2017.02.13 00:00 289.92000000 290.49000000 289.01900000 291.10500000 289.35099380 1.38651419 48092 1487030400 2017.02.14 00:00 290.51000000 291.05000000 289.80500000 291.72500000 289.51280391 1.36303040 37935 1487116800 2017.02.15 00:00 291.06000000 290.59000000 290.42600000 293.08500000 289.61539402 1.42430500 43473 1487203200 2017.02.16 00:00 290.59000000 287.90000000 287.80000000 290.76000000 289.45202316 1.40550865 45025 1487289600 2017.02.17 00:00 287.89000000 290.32000000 287.82000000 290.58500000 289.53468762 1.44212590 35788 1487548800 2017.02.20 00:00 289.95000000 289.66000000 289.52800000 290.67000000 289.54662213 1.41066071 27514 1487635200 2017.02.21 00:00 289.66000000 291.93000000 289.48100000 291.98000000 289.77361050 1.57070542 37425 1487721600 2017.02.22 00:00 291.95000000 291.50000000 291.07000000 293.15500000 289.93802855 1.62594075 45878 1487808000 2017.02.23 00:00 291.50000000 291.66000000 290.32500000 292.15500000 290.10202583 1.71475848 39758 1487894400 2017.02.24 00:00 291.24600000 291.78000000 290.43400000 292.31000000 290.26183289 1.81431314 37275 1488153600 2017.02.27 00:00 291.01000000 290.30000000 289.26500000 292.37000000 290.26546786 1.81351793 42831 1488240000 2017.02.28 00:00 290.34000000 291.22000000 289.95500000 291.42000000 290.35637568 1.68641976 44428 1488326400 2017.03.01 00:00 291.24000000 291.35000000 290.82500000 292.92500000 290.45100657 1.56465579 53858 1488412800 2017.03.02 00:00 291.38000000 294.57000000 291.31000000 294.94500000 290.84329166 1.75958725 41344 1488499200 2017.03.03 00:00 294.58000000 290.76000000 290.64000000 294.78500000 290.83535912 1.55555540 44804 1488758400 2017.03.06 00:00 290.74000000 292.78000000 290.62500000 293.00500000 291.02056301 1.52446401 38458 1488844800 2017.03.07 00:00 292.79000000 293.41000000 291.89500000 293.55500000 291.24812844 1.59096064 29873 1488931200 2017.03.08 00:00 293.10000000 294.87000000 292.90000000 295.26500000 291.59306859 1.72511226 37492 1489017600 2017.03.09 00:00 294.87000000 294.62000000 293.39400000 295.56500000 291.88134777 1.79699983 46094 1489104000 2017.03.10 00:00 294.61000000 293.22000000 292.39500000 294.81500000 292.00883846 1.76146498 48139 1489363200 2017.03.13 00:00 292.71000000 292.78000000 291.96500000 293.36500000 292.08228241 1.74677896 36431 1489449600 2017.03.14 00:00 292.80000000 293.31000000 292.15500000 293.94500000 292.19920790 1.76732067 36368 1489536000 2017.03.15 00:00 293.32000000 288.52000000 288.47600000 293.34000000 291.84880715 1.87880468 42060 1489622400 2017.03.16 00:00 288.52000000 287.52000000 287.20300000 289.49500000 291.43653980 1.95453345 42872 1489708800 2017.03.17 00:00 287.52000000 287.16000000 286.52500000 288.02600000 291.02925029 2.23803802 38695 1489968000 2017.03.20 00:00 287.29000000 286.88000000 286.19500000 287.38500000 290.63408360 2.51189650 30131 1490054400 2017.03.21 00:00 286.88000000 285.25000000 284.89500000 287.55200000 290.12131373 2.91387800 40454 1490140800 2017.03.22 00:00 285.33000000 285.68000000 285.15000000 286.41500000 289.69833147 3.19442282 38516 1490227200 2017.03.23 00:00 285.70000000 286.49000000 285.33100000 287.18500000 289.39277609 3.34444974 38937 1490313600 2017.03.24 00:00 286.52000000 286.95600000 286.02500000 287.63500000 289.16070218 3.42205198 35552 1490572800 2017.03.27 00:00 286.09000000 284.18000000 283.82000000 286.53000000 288.68634959 3.73892394 34279 1490659200 2017.03.28 00:00 284.17000000 286.30000000 283.95500000 286.73500000 288.45907820 3.80984815 32763 1490745600 2017.03.29 00:00 286.32000000 287.33000000 285.84800000 288.36600000 288.35154694 3.79790023 36006 1490832000 2017.03.30 00:00 287.33000000 289.11000000 287.06700000 289.19000000 288.42378057 3.51843923 38525 1490918400 2017.03.31 00:00 289.13000000 289.47000000 287.57500000 289.69000000 288.52342051 3.46384131 40944 1491177600 2017.04.03 00:00 289.36000000 288.76000000 288.73000000 289.98500000 288.54595189 3.32716270 33132 1491264000 2017.04.04 00:00 288.79000000 290.00000000 288.79000000 290.91500000 288.68443267 3.14774095 28145 1491350400 2017.04.05 00:00 290.00000000 290.81000000 289.64500000 291.62400000 288.88686765 2.87206993 36078 1491436800 2017.04.06 00:00 290.83000000 291.80000000 289.81500000 291.94000000 289.16430883 2.69795561 34476 1491523200 2017.04.07 00:00 291.82000000 292.25000000 290.49000000 292.93500000 289.45818418 2.71902164 41693 1491782400 2017.04.10 00:00 291.99500000 293.46000000 291.48100000 294.53500000 289.83930949 2.91043091 28925 1491868800 2017.04.11 00:00 293.48000000 293.81000000 293.07500000 294.38500000 290.21747049 3.12201038 28809 1491955200 2017.04.12 00:00 293.55500000 292.70000000 292.44000000 294.77500000 290.45390188 3.26177574 32954 1492041600 2017.04.13 00:00 292.70000000 294.44000000 292.52000000 294.94500000 290.83353027 3.48476410 33603 1492128000 2017.04.14 00:00 294.46000000 294.44000000 293.89200000 294.99400000 291.17700358 3.62618595 24126 1492387200 2017.04.17 00:00 294.15000000 294.66000000 293.57500000 294.89500000 291.50871752 3.71392778 22521 1492473600 2017.04.18 00:00 294.66000000 292.10000000 291.96000000 294.84000000 291.56503014 3.46388912 35714 1492560000 2017.04.19 00:00 292.11000000 292.15300000 291.28500000 293.14500000 291.62102727 3.22485987 29149 1492646400 2017.04.20 00:00 292.15300000 292.18000000 290.31500000 292.59500000 291.67426277 3.03057456 28636 1492732800 2017.04.21 00:00 292.18000000 291.59000000 290.94200000 293.89500000 291.66623774 2.83938685 22986 1492992000 2017.04.24 00:00 285.57000000 286.45000000 284.61000000 288.33500000 291.16945319 2.52876498 42299 1493078400 2017.04.25 00:00 286.45000000 285.25000000 284.61500000 286.88000000 290.60569575 2.69139324 38118 1493164800 2017.04.26 00:00 285.27000000 286.35000000 284.61000000 287.84500000 290.20039139 2.85811119 45066 1493251200 2017.04.27 00:00 286.31000000 286.36000000 285.24400000 287.17500000 289.83463983 3.08708673 46672 1493337600 2017.04.28 00:00 286.38000000 286.96000000 284.82500000 287.52000000 289.56086461 3.24876727 41628 1493596800 2017.05.01 00:00 286.37000000 286.06000000 285.73500000 287.65500000 289.22744893 3.46411575 14420 1493683200 2017.05.02 00:00 286.05000000 285.16000000 285.16000000 286.52500000 288.84007284 3.72747086 30941 1493769600 2017.05.03 00:00 285.16000000 286.30000000 285.08000000 286.45000000 288.59816114 3.84064254 34378 1493856000 2017.05.04 00:00 286.28000000 284.32000000 284.17500000 287.18500000 288.19071722 4.04214216 47581 1493942400 2017.05.05 00:00 284.33000000 283.16000000 282.90500000 284.85500000 287.71160130 4.26193714 39837 1494201600 2017.05.08 00:00 282.28000000 284.62000000 282.24000000 285.32500000 287.41716308 4.21990715 34055 1494288000 2017.05.09 00:00 284.63000000 286.62000000 284.46000000 287.05500000 287.34124279 3.99754599 24862 1494374400 2017.05.10 00:00 286.64000000 285.68000000 285.32500000 286.66000000 287.18302919 3.87205471 37614 1494460800 2017.05.11 00:00 285.67000000 285.53000000 285.03500000 286.32500000 287.02559784 3.56572574 30534 1494547200 2017.05.12 00:00 285.52000000 283.39000000 283.20000000 285.72500000 286.67935042 3.30124074 32348 1494806400 2017.05.15 00:00 283.39000000 281.37000000 281.01500000 283.61000000 286.17369800 3.04605887 34358 1494892800 2017.05.16 00:00 281.37000000 278.75000000 278.33500000 281.41000000 285.46667914 3.22625641 39068 1494979200 2017.05.17 00:00 278.74000000 276.74000000 276.73000000 279.99500000 284.63556685 3.48312942 46139 1495065600 2017.05.18 00:00 276.74000000 278.75000000 276.37000000 279.40500000 284.07503667 3.33877313 54587 1495152000 2017.05.19 00:00 278.76000000 275.25000000 274.97000000 279.09000000 283.23455699 3.49507596 33999 1495411200 2017.05.22 00:00 275.08000000 274.34000000 273.70500000 276.36500000 282.38745632 4.00696568 34386 1495497600 2017.05.23 00:00 274.32000000 275.60000000 273.78500000 276.13500000 281.74103191 4.31249260 40549 1495584000 2017.05.24 00:00 275.61000000 274.26000000 274.24000000 276.33500000 281.02855268 4.59943768 37139 1495670400 2017.05.25 00:00 274.27000000 274.09000000 273.28100000 274.85500000 280.36773814 4.79572644 31654 1495756800 2017.05.26 00:00 274.08000000 275.00000000 273.42700000 275.42500000 279.85652498 4.78731544 34465 1496016000 2017.05.29 00:00 274.71000000 275.67000000 274.67000000 275.80500000 279.45780832 4.72518571 16803 1496102400 2017.05.30 00:00 275.67000000 274.97000000 274.89000000 277.25500000 279.03039800 4.70275297 37311 1496188800 2017.05.31 00:00 274.98000000 273.97000000 273.45500000 275.90900000 278.54845534 4.58880419 35975 1496275200 2017.06.01 00:00 273.97000000 274.49000000 273.48500000 274.75800000 278.16193578 4.51819066 33252 1496361600 2017.06.02 00:00 274.47000000 272.41600000 272.31000000 275.27500000 277.61470380 4.58480606 31324 1496620800 2017.06.05 00:00 272.54000000 272.92000000 272.30500000 273.63500000 277.16758915 4.44493150 16362 1496707200 2017.06.06 00:00 272.93000000 273.14000000 272.46000000 273.86500000 276.78400923 3.99733972 26920 1496793600 2017.06.07 00:00 273.22000000 274.07000000 272.96000000 275.29500000 276.52553216 3.48905372 37105 1496880000 2017.06.08 00:00 273.98000000 274.39900000 273.44000000 275.33500000 276.32300529 2.83616081 46212 1496966400 2017.06.09 00:00 274.23900000 274.66000000 273.40500000 275.52400000 276.16462383 2.31686570 47857 1497225600 2017.06.12 00:00 274.25000000 274.31000000 273.54500000 274.68500000 275.98799299 1.94058895 35610 1497312000 2017.06.13 00:00 274.25000000 273.08000000 273.06000000 274.77500000 275.71104128 1.76596222 30077 1497398400 2017.06.14 00:00 273.07000000 272.71000000 270.62000000 273.68500000 275.42522782 1.68848313 43177 1497484800 2017.06.15 00:00 272.53000000 276.36000000 272.48000000 276.66400000 275.51425375 1.59776735 48828 1497571200 2017.06.16 00:00 276.37000000 274.48000000 274.35000000 276.55500000 275.41575339 1.53715849 33990 1497830400 2017.06.19 00:00 274.00000000 276.24000000 273.85500000 276.34000000 275.49425307 1.58547883 32793 1497916800 2017.06.20 00:00 276.16000000 277.57000000 275.42600000 278.04500000 275.69194325 1.78449819 42742 1498003200 2017.06.21 00:00 277.55000000 276.73000000 276.70500000 277.98500000 275.79080580 1.83538408 37752 1498089600 2017.06.22 00:00 276.39000000 277.23000000 276.28500000 277.70500000 275.92787191 1.90779601 34367 1498176000 2017.06.23 00:00 277.20000000 276.50000000 276.17500000 277.33000000 275.98236030 1.93373959 26930 1498435200 2017.06.26 00:00 276.20000000 276.49000000 275.48500000 276.89500000 276.03070694 1.96480672 32672 1498521600 2017.06.27 00:00 276.31000000 273.34000000 273.05000000 276.54000000 275.77444914 1.89160835 49438 1498608000 2017.06.28 00:00 273.23000000 271.73000000 271.59000000 273.68500000 275.38926350 1.87354835 60190 1498694400 2017.06.29 00:00 271.69000000 270.69000000 270.43000000 272.31500000 274.94171460 1.98403124 41800 1498780800 2017.06.30 00:00 270.65000000 270.33000000 270.14500000 271.33500000 274.50250368 2.08638987 45493 1499040000 2017.07.03 00:00 270.11000000 271.82000000 269.89000000 272.09500000 274.24702714 2.13220665 35056 1499126400 2017.07.04 00:00 271.87000000 271.39000000 270.92500000 272.41500000 273.97492932 2.22376151 30617 1499212800 2017.07.05 00:00 271.06000000 272.10000000 270.72500000 272.64500000 273.79636462 2.28031189 43235 1499299200 2017.07.06 00:00 272.05000000 269.76000000 269.73000000 272.61000000 273.41194894 2.49103942 38719 1499385600 2017.07.07 00:00 269.72000000 270.01000000 269.31000000 270.84500000 273.08795381 2.63838479 36191 1499644800 2017.07.10 00:00 269.96000000 270.15000000 269.41000000 270.76500000 272.80814868 2.75513419 27355 1499731200 2017.07.11 00:00 270.09000000 268.11000000 267.83500000 270.75500000 272.36070595 3.03808046 34223 1499817600 2017.07.12 00:00 268.06000000 268.94000000 267.30500000 269.27500000 272.03492443 3.21412362 45632 1499904000 2017.07.13 00:00 268.79000000 268.85000000 267.78400000 269.94500000 271.73159830 3.21733244 45291 1499990400 2017.07.14 00:00 268.85000000 266.64000000 266.60000000 269.01000000 271.24668417 3.46254771 38694 1500249600 2017.07.17 00:00 266.79000000 267.13000000 266.44500000 267.88500000 270.85461901 3.48687633 32476 1500336000 2017.07.18 00:00 267.14000000 264.62400000 264.10500000 267.32000000 270.26122673 3.53854719 43218 1500422400 2017.07.19 00:00 264.53000000 265.55100000 264.41000000 266.26500000 269.81263370 3.46640542 30658 1500508800 2017.07.20 00:00 265.51000000 262.29000000 261.86500000 266.30500000 269.09619240 3.55269875 50683 1500595200 2017.07.21 00:00 262.18000000 261.84000000 261.37100000 262.60400000 268.40512646 3.60297701 35002 1500854400 2017.07.24 00:00 261.29000000 262.10000000 261.17000000 262.52000000 267.80463822 3.46684512 35185 1500940800 2017.07.25 00:00 262.04000000 262.08000000 260.85500000 262.38500000 267.25943458 3.52492943 44017 1501027200 2017.07.26 00:00 261.90000000 259.66600000 259.56100000 263.40500000 266.53625034 3.84070409 41332 1501113600 2017.07.27 00:00 259.65000000 261.45000000 258.83300000 262.21500000 266.05184554 3.95162846 44983 1501200000 2017.07.28 00:00 261.43000000 259.04000000 258.81500000 261.71000000 265.38405073 4.21565034 48027 1501459200 2017.07.31 00:00 259.03000000 256.78000000 256.48500000 260.13500000 264.56461733 4.48784843 36310 1501545600 2017.08.01 00:00 256.75000000 257.13000000 256.11500000 257.74500000 263.85655853 4.61359915 36272 1501632000 2017.08.02 00:00 256.93000000 255.54700000 254.63500000 257.39100000 263.06517201 4.69152195 38477 1501718400 2017.08.03 00:00 255.52000000 255.97000000 255.32500000 256.50500000 262.38944134 4.78731133 36793 1501804800 2017.08.04 00:00 255.94000000 258.55100000 255.41000000 259.94000000 262.02387550 4.58857477 32831 1502064000 2017.08.07 00:00 258.52000000 257.84000000 257.25100000 258.71800000 261.62541116 4.33283408 22298 1502150400 2017.08.08 00:00 257.79000000 258.81000000 256.70200000 259.79000000 261.35727677 4.13450769 33234 1502236800 2017.08.09 00:00 258.68000000 259.70000000 258.53000000 260.88000000 261.19944088 3.78071523 39774 1502323200 2017.08.10 00:00 259.67000000 259.63000000 259.20000000 260.77000000 261.04997032 3.36735379 33463 1502409600 2017.08.11 00:00 259.61000000 257.42000000 257.14000000 260.31000000 260.70425886 3.15244216 35348 1502668800 2017.08.14 00:00 257.44000000 258.19000000 256.86000000 258.46400000 260.46480564 2.78762540 23442 1502755200 2017.08.15 00:00 258.16000000 259.27000000 257.92000000 260.27600000 260.35101463 2.59954523 32332 1502841600 2017.08.16 00:00 259.25000000 258.68000000 258.47000000 260.43000000 260.19187038 2.27423530 36840 1502928000 2017.08.17 00:00 258.63000000 259.17000000 258.18300000 260.91000000 260.09454939 2.18418806 37835 1503014400 2017.08.18 00:00 259.05000000 257.95000000 257.79000000 259.51000000 259.89030659 2.08332840 33534 1503273600 2017.08.21 00:00 257.94000000 256.62000000 256.41000000 258.84000000 259.57884882 1.96113942 23736 1503360000 2017.08.22 00:00 256.59000000 257.65000000 256.41000000 258.66000000 259.39514893 1.80720929 23869 1503446400 2017.08.23 00:00 257.60000000 256.33000000 255.84000000 258.28000000 259.10322999 1.74734477 28968 1503532800 2017.08.24 00:00 256.31000000 257.66000000 255.73900000 258.38000000 258.96577951 1.60289248 23945 1503619200 2017.08.25 00:00 257.65000000 255.31200000 254.91000000 258.59000000 258.61780051 1.57605890 39846 1503878400 2017.08.28 00:00 254.36200000 254.11000000 254.00000000 255.16000000 258.18848618 1.61918160 23138 1503964800 2017.08.29 00:00 254.04000000 255.35000000 252.43200000 255.91000000 257.91815416 1.63184904 43076 1504051200 2017.08.30 00:00 255.33000000 257.22000000 254.90600000 257.31000000 257.85166329 1.53770152 37764 1504137600 2017.08.31 00:00 257.21000000 256.75000000 256.46000000 259.30000000 257.74674297 1.48613934 40521 1504224000 2017.09.01 00:00 256.69000000 257.65000000 254.54100000 257.75000000 257.73752936 1.47427390 47151 1504483200 2017.09.04 00:00 256.99000000 257.09000000 256.56000000 257.49000000 257.67585989 1.47373525 22683 1504569600 2017.09.05 00:00 257.16000000 256.90000000 255.92000000 258.01000000 257.60196848 1.45161638 34790 1504656000 2017.09.06 00:00 256.92000000 257.04000000 256.37000000 257.32000000 257.54844767 1.36871918 36239 1504742400 2017.09.07 00:00 257.03000000 254.14000000 253.42000000 257.22000000 257.22383360 1.41535410 53072 1504828800 2017.09.08 00:00 254.07000000 254.85000000 252.66000000 255.19000000 256.99775421 1.47858304 39977 1505088000 2017.09.11 00:00 254.71000000 256.26000000 254.66000000 256.48000000 256.92749191 1.45585401 32688 1505174400 2017.09.12 00:00 256.24000000 256.58000000 255.91000000 257.45000000 256.89439744 1.35460035 33305 1505260800 2017.09.13 00:00 256.58000000 259.02000000 256.08000000 259.47000000 257.09683578 1.42413683 38291 1505347200 2017.09.14 00:00 258.96000000 258.83000000 258.62000000 260.35900000 257.26189904 1.46050210 45055 1505433600 2017.09.15 00:00 258.77000000 258.89000000 257.71900000 259.30000000 257.41695627 1.56087033 39790 1505692800 2017.09.18 00:00 259.45000000 258.72000000 258.39000000 259.73000000 257.54105568 1.62899219 32368 1505779200 2017.09.19 00:00 258.50000000 256.69000000 256.44000000 258.93700000 257.46000275 1.60335554 42153 1505865600 2017.09.20 00:00 256.66000000 259.50100000 256.25000000 260.23000000 257.65438344 1.72038799 44515 1505952000 2017.09.21 00:00 259.42000000 259.55000000 258.99000000 261.17000000 257.83491835 1.84393441 42905 1506038400 2017.09.22 00:00 259.54000000 259.28000000 257.96000000 259.67000000 257.97254518 1.83688920 43462 1506297600 2017.09.25 00:00 259.88000000 261.85000000 259.47000000 263.15000000 258.34182659 1.94563700 44385 1506384000 2017.09.26 00:00 261.87000000 263.89000000 261.44600000 264.81000000 258.87022406 2.34103978 54338 1506470400 2017.09.27 00:00 263.86000000 265.07000000 263.30900000 265.86000000 259.46067891 2.85264113 40541 1506556800 2017.09.28 00:00 265.06000000 263.76000000 263.28000000 265.95000000 259.87013806 3.06937365 48902 1506643200 2017.09.29 00:00 263.78000000 263.73000000 262.31000000 264.17000000 260.23774396 3.26099316 38931 1506902400 2017.10.02 00:00 264.16000000 265.98000000 263.66700000 266.24000000 260.78462549 3.58668288 33443 1506988800 2017.10.03 00:00 265.97000000 265.72000000 264.90000000 266.91000000 261.25466115 3.78374380 27608 1507075200 2017.10.04 00:00 265.64000000 265.17000000 263.88400000 265.84000000 261.62755057 3.87179937 40820 1507161600 2017.10.05 00:00 265.14000000 266.32000000 264.33000000 266.53000000 262.07445051 3.75025170 31896 1507248000 2017.10.06 00:00 266.25000000 265.84000000 265.77000000 267.34000000 262.43307428 3.56104051 39515 1507507200 2017.10.09 00:00 266.05000000 265.40000000 265.15000000 266.62000000 262.71563863 3.39798331 17503 1507593600 2017.10.10 00:00 265.40000000 263.22000000 262.49000000 265.71000000 262.76367305 3.11718999 32881 1507680000 2017.10.11 00:00 263.14000000 260.67000000 260.51000000 263.52000000 262.56427561 3.02185967 30524 1507766400 2017.10.12 00:00 260.70000000 260.91000000 260.11000000 261.31000000 262.40672555 2.92887895 27291 1507852800 2017.10.13 00:00 260.93000000 260.31000000 259.30000000 261.58000000 262.20703741 2.87897109 31082 1508112000 2017.10.16 00:00 260.41000000 260.77000000 260.02000000 261.83000000 262.07017670 2.81644669 25165 1508198400 2017.10.17 00:00 260.72000000 261.75000000 260.65000000 262.42000000 262.03968368 2.55809051 23150 1508284800 2017.10.18 00:00 261.72000000 261.40000000 261.06000000 262.70000000 261.97876143 2.52316395 27703 1508371200 2017.10.19 00:00 261.36000000 259.64000000 259.50400000 262.28000000 261.75602224 2.62003839 29761 1508457600 2017.10.20 00:00 259.17100000 261.39000000 259.14500000 261.85000000 261.72116298 2.58116924 32212 1508716800 2017.10.23 00:00 261.69000000 262.19000000 261.22200000 262.78000000 261.76581413 2.55859531 23604 1508803200 2017.10.24 00:00 262.13000000 263.40000000 261.63000000 263.91000000 261.92145088 2.46034452 28360 1508889600 2017.10.25 00:00 263.31000000 262.44000000 262.19000000 264.06000000 261.97083651 2.33814706 32499 1508976000 2017.10.26 00:00 262.45000000 266.48000000 261.82000000 267.05000000 262.40028065 2.34664690 40874 1509062400 2017.10.27 00:00 266.48000000 267.03000000 266.35000000 268.84000000 262.84120630 2.42687722 41589 1509321600 2017.10.30 00:00 267.12500000 266.72000000 266.38000000 268.21000000 263.21061523 2.43278385 28107 1509408000 2017.10.31 00:00 266.72000000 267.35000000 266.70000000 267.93000000 263.60484235 2.53981037 26951 1509494400 2017.11.01 00:00 267.34000000 267.37000000 266.91500000 268.68900000 263.96342879 2.68686258 27839 1509580800 2017.11.02 00:00 267.31000000 266.59000000 265.84000000 267.51000000 264.21357843 2.74939409 33643 1509667200 2017.11.03 00:00 266.60000000 267.66000000 265.61900000 267.93000000 264.54180905 2.91696323 28308 1509926400 2017.11.06 00:00 267.43000000 267.65800000 267.34000000 268.78000000 264.83858914 3.08496194 24218 1510012800 2017.11.07 00:00 267.63000000 268.86000000 267.50000000 269.52000000 265.22158065 3.31075423 26832 1510099200 2017.11.08 00:00 268.91000000 268.96000000 268.08000000 269.41000000 265.57762059 3.36222744 22007 1510185600 2017.11.09 00:00 268.90000000 267.92000000 267.39000000 269.30000000 265.80070435 3.29981670 31836 1510272000 2017.11.10 00:00 267.84000000 267.01800000 266.90200000 268.74000000 265.91663727 3.10233609 22928 1510531200 2017.11.13 00:00 266.92000000 267.21000000 266.89000000 268.26000000 266.03981467 2.91777696 19418 1510617600 2017.11.14 00:00 267.22000000 264.16000000 263.96000000 267.35000000 265.86078470 2.76308442 25990 1510704000 2017.11.15 00:00 264.09000000 264.77000000 262.77000000 264.94000000 265.75690044 2.58554810 33418 1510790400 2017.11.16 00:00 264.80000000 264.90000000 264.36000000 265.81000000 265.67529088 2.21312182 27455 1510876800 2017.11.17 00:00 264.79000000 264.64000000 263.72500000 264.98000000 265.57669175 2.03466499 25647 1511136000 2017.11.20 00:00 264.54000000 266.40000000 264.10300000 266.48000000 265.65510206 1.86572883 31003 1511222400 2017.11.21 00:00 266.28000000 266.77000000 265.71000000 267.86000000 265.76128281 1.76381696 27561 1511308800 2017.11.22 00:00 266.78000000 264.77000000 264.69000000 267.15000000 265.66687493 1.66960506 25028 1511395200 2017.11.23 00:00 264.72000000 263.51000000 263.41000000 265.26000000 265.46145827 1.83767885 18062 1511481600 2017.11.24 00:00 263.14000000 261.47000000 261.14000000 263.97000000 265.08131938 2.18711558 22950 1511740800 2017.11.27 00:00 261.21000000 261.27000000 259.88000000 261.85100000 264.71833658 2.47935470 25009 1511827200 2017.11.28 00:00 261.25000000 262.31600000 260.86000000 262.84000000 264.48954262 2.56828764 28906 1511913600 2017.11.29 00:00 262.34000000 263.34000000 261.84000000 263.74400000 264.38006237 2.54610689 28329 1512000000 2017.11.30 00:00 263.33000000 262.94000000 262.31000000 264.69900000 264.24291358 2.57307948 34363 1512086400 2017.12.01 00:00 262.88000000 263.63000000 262.47000000 264.65000000 264.18454086 2.48236866 47246 1512345600 2017.12.04 00:00 264.35000000 264.38000000 263.69000000 265.06000000 264.20315601 2.35206953 30193 1512432000 2017.12.05 00:00 264.36000000 265.51000000 264.05000000 266.17000000 264.32761734 2.09801805 31793 1512518400 2017.12.06 00:00 265.49000000 266.40000000 265.04200000 266.96000000 264.52498712 1.85708714 28494 1512604800 2017.12.07 00:00 266.40000000 267.44000000 266.13000000 267.48000000 264.80260740 1.81915466 35569 1512691200 2017.12.08 00:00 267.46000000 266.35800000 266.35700000 268.47000000 264.95074002 1.80669061 32442 1512950400 2017.12.11 00:00 265.75000000 267.35000000 265.64000000 267.47000000 265.17924097 1.87132004 21030 1513036800 2017.12.12 00:00 267.33000000 267.36000000 266.27100000 268.20000000 265.38693231 1.97439447 21993 1513123200 2017.12.13 00:00 267.36000000 265.93000000 265.70900000 268.09000000 265.43865304 1.98841642 29630 1513209600 2017.12.14 00:00 265.84000000 266.81000000 264.75600000 267.01000000 265.56925751 2.04531727 34296 1513296000 2017.12.15 00:00 266.70000000 267.07500000 265.34000000 267.46000000 265.71266156 2.10299450 28581 1513555200 2017.12.18 00:00 266.43000000 265.80600000 264.82000000 267.47000000 265.72155094 2.10041956 23884 1513641600 2017.12.19 00:00 265.66000000 264.27000000 264.19000000 265.90300000 265.58330799 2.06233250 26881 1513728000 2017.12.20 00:00 264.15000000 263.55900000 262.76000000 264.59000000 265.39051675 2.04306870 23761 1513814400 2017.12.21 00:00 263.40000000 262.78000000 262.61000000 263.74000000 265.14189611 2.02634799 23199 1513900800 2017.12.22 00:00 262.53000000 262.22000000 262.05700000 263.99000000 264.86362029 1.94079295 22602 1514246400 2017.12.26 00:00 262.01000000 263.06000000 261.86200000 263.12000000 264.69184693 1.82614380 9833 1514332800 2017.12.27 00:00 263.05000000 260.64000000 260.56000000 263.05000000 264.30595674 2.03443676 22882 1514419200 2017.12.28 00:00 260.65000000 259.47000000 259.14000000 260.82400000 263.84538944 2.40625911 25606 1514505600 2017.12.29 00:00 259.42000000 258.80000000 258.08000000 259.89000000 263.36487616 2.79759364 20608 1514851200 2018.01.02 00:00 257.84000000 256.24000000 255.62100000 258.55200000 262.68631652 3.43256823 24128 1514937600 2018.01.03 00:00 256.16000000 256.69000000 255.98300000 257.82000000 262.11523876 3.86102992 24724 1515024000 2018.01.04 00:00 256.53100000 255.20100000 254.98000000 256.97300000 261.45673983 4.30677269 26487 1515110400 2018.01.05 00:00 255.04000000 256.37000000 254.98700000 256.62000000 260.97228842 4.47569831 26662 1515369600 2018.01.08 00:00 255.91000000 258.15000000 255.75000000 258.50000000 260.70349904 4.36744225 22063 1515456000 2018.01.09 00:00 258.11000000 259.22000000 257.95000000 259.89000000 260.56221342 4.23436715 27593 1515542400 2018.01.10 00:00 259.19000000 258.79000000 257.85000000 259.78000000 260.39343119 4.01272197 40948 1515628800 2018.01.11 00:00 258.76000000 256.52400000 256.05000000 259.19000000 260.02491393 3.86244944 43113 1515715200 2018.01.12 00:00 256.44000000 253.04000000 252.55500000 256.59600000 259.35968404 4.04196789 44227 1515974400 2018.01.15 00:00 252.79000000 251.74000000 251.07000000 253.27300000 258.63399984 4.14362513 33244 1516060800 2018.01.16 00:00 251.75000000 251.72000000 251.29200000 253.22000000 257.97552367 4.06655634 41494 1516147200 2018.01.17 00:00 251.61000000 253.10000000 250.45800000 253.29500000 257.51118808 3.86930069 43896 1516233600 2018.01.18 00:00 253.06000000 251.85000000 251.17000000 253.55000000 256.97202731 3.81096045 36959 1516320000 2018.01.19 00:00 251.74000000 252.87000000 251.22000000 253.02000000 256.58135804 3.64832044 36638 1516579200 2018.01.22 00:00 251.87000000 252.41000000 251.55000000 253.36000000 256.18408585 3.50385429 28220 1516665600 2018.01.23 00:00 252.39000000 251.38000000 251.35000000 253.61000000 255.72655386 3.39486290 34398 1516752000 2018.01.24 00:00 251.37000000 249.24000000 248.92000000 251.56000000 255.10878683 3.26139025 42564 1516838400 2018.01.25 00:00 249.21000000 249.23000000 246.37900000 249.97000000 254.54890237 3.25279321 71828 1516924800 2018.01.26 00:00 249.07000000 248.67000000 247.46000000 249.77000000 253.98900690 3.29633923 48806 1517184000 2018.01.29 00:00 248.38000000 250.34000000 248.36000000 251.21000000 253.64148244 3.20182132 38889 1517270400 2018.01.30 00:00 250.31000000 250.55000000 248.99000000 251.55000000 253.34705554 3.21083440 43188 1517356800 2018.01.31 00:00 250.54000000 249.72000000 248.60300000 250.81100000 253.00162168 3.20811437 50299 1517443200 2018.02.01 00:00 249.71000000 247.04000000 246.57000000 250.25000000 252.43384818 3.41919229 44208 1517529600 2018.02.02 00:00 246.85000000 248.62000000 246.76000000 249.70300000 252.07062455 3.40777729 45159 1517788800 2018.02.05 00:00 248.40000000 250.87000000 248.27000000 251.16000000 251.95627935 3.13030858 52036 1517875200 2018.02.06 00:00 250.82000000 250.30000000 249.28000000 252.05000000 251.79853846 2.67345512 63723 1517961600 2018.02.07 00:00 250.26000000 253.20000000 249.65000000 253.57000000 251.93201099 2.23613524 45655 1518048000 2018.02.08 00:00 253.15000000 254.23000000 252.51000000 254.78000000 252.15086709 2.15945471 57533 1518134400 2018.02.09 00:00 254.21000000 254.64000000 253.33000000 255.52000000 252.38792736 2.34405180 52323 1518393600 2018.02.12 00:00 254.76000000 253.63000000 253.51000000 255.06000000 252.50622000 2.41875552 32382 1518480000 2018.02.13 00:00 253.60000000 252.51000000 252.14000000 253.81700000 252.50658000 2.41255012 34469 1518566400 2018.02.14 00:00 252.46000000 250.45000000 250.27300000 254.84900000 252.31071523 2.34451152 51487 1518652800 2018.02.15 00:00 250.31000000 248.72000000 248.69000000 250.68800000 251.96874235 2.30305844 40804 1518739200 2018.02.16 00:00 248.73000000 250.82000000 247.86200000 251.16000000 251.85933832 2.25652839 40179 1518998400 2018.02.19 00:00 251.11000000 250.68000000 250.32000000 251.57000000 251.74702039 2.21538303 24739 1519084800 2018.02.20 00:00 250.66000000 252.74000000 250.53000000 253.06000000 251.84158987 2.26641957 38226 1519171200 2018.02.21 00:00 252.73000000 254.36000000 252.49000000 254.38000000 252.08143846 2.35476947 43265 1519257600 2018.02.22 00:00 254.28000000 253.86000000 253.36000000 255.02000000 252.25082527 2.36449526 41380 1519344000 2018.02.23 00:00 253.83000000 254.52000000 253.50400000 254.77000000 252.46693715 2.35361610 32938 1519603200 2018.02.26 00:00 254.59000000 254.61000000 253.51000000 255.50000000 252.67103837 2.41979866 32358 1519689600 2018.02.27 00:00 254.63000000 256.77000000 253.97000000 256.93000000 253.06141567 2.65659068 40505 1519776000 2018.02.28 00:00 256.76000000 257.35000000 256.36800000 257.64000000 253.46985227 2.83681375 35194 1519862400 2018.03.01 00:00 257.32000000 255.48000000 255.46500000 258.08000000 253.66129491 2.53581216 44457 1519948800 2018.03.02 00:00 255.34000000 254.57000000 254.32300000 256.03100000 253.74783826 2.29903214 36342 1520208000 2018.03.05 00:00 254.09000000 254.66000000 253.45000000 255.55000000 253.83471080 2.23162864 37176 1520294400 2018.03.06 00:00 254.65000000 252.16000000 251.65000000 254.79000000 253.67521454 2.10088576 34131 1520380800 2018.03.07 00:00 252.15000000 251.42200000 250.92900000 252.43000000 253.46062268 2.14198879 34572 1520467200 2018.03.08 00:00 251.34000000 253.17000000 250.76000000 253.42000000 253.43294433 2.13488221 41455 1520553600 2018.03.09 00:00 253.15000000 253.27000000 252.57300000 254.10400000 253.41742582 2.11705696 36556