Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 119.81000000 120.23000000 0.01000000 2.00000000 42.00000000 0.01000000 0.09491400 10.00000000 1.00000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 836179200 1996.07.01 00:00 123.50000000 106.40000000 101.50000000 127.90000000 106.40000000 0.00000000 35770 838857600 1996.08.01 00:00 106.25000000 128.35000000 105.40000000 138.50000000 108.49047619 0.00000000 63472 841536000 1996.09.01 00:00 126.50000000 102.95000000 102.25000000 126.75000000 107.96281179 0.00000000 37036 844128000 1996.10.01 00:00 103.50000000 117.20000000 103.50000000 123.00000000 108.84254400 0.00000000 134990 846806400 1996.11.01 00:00 117.75000000 116.25000000 116.00000000 128.25000000 109.54801600 0.00000000 46958 849398400 1996.12.01 00:00 115.40000000 116.90000000 109.30000000 133.70000000 110.24820495 0.00000000 41201 852076800 1997.01.01 00:00 116.80000000 139.40000000 113.60000000 147.80000000 113.02456639 0.00000000 155523 854755200 1997.02.01 00:00 141.10000000 190.40000000 139.75000000 192.00000000 120.39365530 0.00000000 94667 857174400 1997.03.01 00:00 190.50000000 191.15000000 158.65000000 227.50000000 127.13235480 0.00000000 62879 859852800 1997.04.01 00:00 189.75000000 239.05000000 172.00000000 240.00000000 137.79117815 0.00000000 89511 862444800 1997.05.01 00:00 240.00000000 276.40000000 236.75000000 318.00000000 150.99201833 0.00000000 56785 865123200 1997.06.01 00:00 269.00000000 192.40000000 182.50000000 275.00000000 154.93563563 0.00000000 65747 867715200 1997.07.01 00:00 196.50000000 184.50000000 158.00000000 203.00000000 157.75128938 0.00000000 41286 870393600 1997.08.01 00:00 184.50000000 191.50000000 164.00000000 209.75000000 160.96545229 0.00000000 52541 873072000 1997.09.01 00:00 192.50000000 162.50000000 160.00000000 212.00000000 161.11159970 0.00000000 40650 875664000 1997.10.01 00:00 162.50000000 148.65000000 146.10000000 171.50000000 159.92478068 0.00000000 104567 878342400 1997.11.01 00:00 147.50000000 161.00000000 142.50000000 167.50000000 160.02718252 0.00000000 60982 880934400 1997.12.01 00:00 162.00000000 162.45000000 154.00000000 193.25000000 160.25792704 0.00000000 30559 883612800 1998.01.01 00:00 161.90000000 174.70000000 156.00000000 183.50000000 161.63336256 0.00000000 114812 886291200 1998.02.01 00:00 175.50000000 165.80000000 163.00000000 183.00000000 162.03018517 43.41094238 77682 888710400 1998.03.01 00:00 166.00000000 146.25000000 139.25000000 166.00000000 160.52731039 41.88773269 41046 891388800 1998.04.01 00:00 145.75000000 134.50000000 132.25000000 156.50000000 158.04851893 42.05306505 74791 893980800 1998.05.01 00:00 134.25000000 132.50000000 123.00000000 138.00000000 155.61532665 41.22666216 49571 896659200 1998.06.01 00:00 130.50000000 111.25000000 109.50000000 131.00000000 151.39005744 42.86361214 72848 899251200 1998.07.01 00:00 110.25000000 129.20000000 107.50000000 129.50000000 149.27671864 43.27622208 61408 901929600 1998.08.01 00:00 128.10000000 121.00000000 110.00000000 137.40000000 146.58369782 44.35132406 75307 904608000 1998.09.01 00:00 120.00000000 105.15000000 98.75000000 123.00000000 142.63763136 47.10884022 45700 907200000 1998.10.01 00:00 104.50000000 110.00000000 99.50000000 112.50000000 139.52928551 47.83782532 127027 909878400 1998.11.01 00:00 112.00000000 112.30000000 108.00000000 129.25000000 136.93602023 47.90723882 89075 912470400 1998.12.01 00:00 112.25000000 117.75000000 111.00000000 120.50000000 135.10878021 43.01742358 31263 915148800 1999.01.01 00:00 116.50000000 103.90000000 102.25000000 125.00000000 132.13651542 30.96694029 149240 917827200 1999.02.01 00:00 106.00000000 102.70000000 100.75000000 109.00000000 129.33303777 29.43403367 80261 920246400 1999.03.01 00:00 104.00000000 109.70000000 99.50000000 113.35000000 127.46322464 27.54410154 86464 922924800 1999.04.01 00:00 110.00000000 103.80000000 95.50000000 110.50000000 125.20958420 24.52662556 78457 925516800 1999.05.01 00:00 103.30000000 121.60000000 101.00000000 127.00000000 124.86581428 23.13445296 87648 928195200 1999.06.01 00:00 118.75000000 101.40000000 98.80000000 125.00000000 122.63097482 23.36809637 98869 930787200 1999.07.01 00:00 101.25000000 91.10000000 90.50000000 101.70000000 119.62802484 23.07633222 50751 933465600 1999.08.01 00:00 90.40000000 86.25000000 84.00000000 102.00000000 116.44916533 22.42583785 98198 936144000 1999.09.01 00:00 87.00000000 82.45000000 80.15000000 93.00000000 113.21114959 19.70953948 45395 938736000 1999.10.01 00:00 80.00000000 100.20000000 80.00000000 120.00000000 111.97199248 15.97117471 185241 941414400 1999.11.01 00:00 82.00000000 110.35000000 81.60000000 120.00000000 111.81751701 13.98843147 185690 944006400 1999.12.01 00:00 130.00000000 125.90000000 115.35000000 145.00000000 113.15870586 13.76317152 44886 946684800 2000.01.01 00:00 122.25000000 111.10000000 110.50000000 126.00000000 112.96263864 12.99581461 120093 949363200 2000.02.01 00:00 110.50000000 99.90000000 98.00000000 114.50000000 111.71857782 12.83368300 93735 951868800 2000.03.01 00:00 101.25000000 103.70000000 100.25000000 109.00000000 110.95490374 12.02107830 39103 954547200 2000.04.01 00:00 103.10000000 95.30000000 91.95000000 103.70000000 109.46396053 11.63479381 96501 957139200 2000.05.01 00:00 96.00000000 93.00000000 90.35000000 104.70000000 107.89596428 11.56248270 62770 959817600 2000.06.01 00:00 93.05000000 84.85000000 84.00000000 97.25000000 105.70111054 11.94769553 98082 962409600 2000.07.01 00:00 86.90000000 86.45000000 79.75000000 119.00000000 103.86767144 12.13728322 47770 965088000 2000.08.01 00:00 86.50000000 74.50000000 73.50000000 87.75000000 101.07075035 12.79351283 75824 967766400 2000.09.01 00:00 75.50000000 83.00000000 72.20000000 84.40000000 99.34972651 13.16211742 45388 970358400 2000.10.01 00:00 81.00000000 74.40000000 73.35000000 91.00000000 96.97356208 14.07247484 121344 973036800 2000.11.01 00:00 75.00000000 67.20000000 67.15000000 75.95000000 94.13798474 15.16908632 79341 975628800 2000.12.01 00:00 68.20000000 65.55000000 61.75000000 69.00000000 91.41531953 16.34084513 31262 978307200 2001.01.01 00:00 65.10000000 63.75000000 62.00000000 72.50000000 88.78052719 16.10317268 130746 980985600 2001.02.01 00:00 64.00000000 63.90000000 59.25000000 65.50000000 86.41095317 16.87876841 80918 983404800 2001.03.01 00:00 63.75000000 60.30000000 58.85000000 66.80000000 83.92419573 18.02828840 37204 986083200 2001.04.01 00:00 60.00000000 61.85000000 56.00000000 62.50000000 81.82189137 18.96479640 80376 988675200 2001.05.01 00:00 62.25000000 57.15000000 57.10000000 66.80000000 79.47218743 20.15906738 46952 991353600 2001.06.01 00:00 58.25000000 56.10000000 54.10000000 61.70000000 77.24626482 20.68906642 87233 993945600 2001.07.01 00:00 55.90000000 51.95000000 50.60000000 56.00000000 74.83709674 20.48066637 41896 996624000 2001.08.01 00:00 51.50000000 50.50000000 48.10000000 54.90000000 72.51927800 18.05160043 103136 999302400 2001.09.01 00:00 50.00000000 48.30000000 46.25000000 50.40000000 70.21268010 16.85439988 24430 1001894400 2001.10.01 00:00 47.60000000 43.90000000 42.20000000 48.00000000 67.70671057 16.62045971 93452 1004572800 2001.11.01 00:00 43.70000000 42.60000000 41.90000000 50.00000000 65.31559527 15.54428155 90661 1007164800 2001.12.01 00:00 42.75000000 46.20000000 41.50000000 50.00000000 63.49506239 14.58209828 33241 1009843200 2002.01.01 00:00 45.50000000 45.10000000 44.50000000 51.60000000 61.74315169 13.47883785 126420 1012521600 2002.02.01 00:00 44.00000000 44.75000000 42.70000000 50.50000000 60.12475629 12.82056973 88888 1014940800 2002.03.01 00:00 45.00000000 57.20000000 44.95000000 57.40000000 59.84620807 11.35726867 49522 1017619200 2002.04.01 00:00 56.50000000 50.70000000 48.50000000 59.70000000 58.97514063 10.85108332 113347 1020211200 2002.05.01 00:00 50.50000000 51.90000000 47.00000000 53.10000000 58.30131772 9.31174064 36229 1022889600 2002.06.01 00:00 51.80000000 46.50000000 46.10000000 52.00000000 57.17738270 8.47296329 82917 1025481600 2002.07.01 00:00 46.50000000 46.80000000 46.50000000 51.80000000 56.18906054 8.02361436 31448 1028160000 2002.08.01 00:00 46.50000000 51.50000000 46.00000000 51.75000000 55.74248334 7.58925363 95630 1030838400 2002.09.01 00:00 51.50000000 54.50000000 50.40000000 62.50000000 55.62415159 7.31423411 55152 1033430400 2002.10.01 00:00 54.25000000 65.95000000 54.25000000 73.50000000 56.60756573 8.00715402 170570 1036108800 2002.11.01 00:00 64.75000000 66.60000000 62.75000000 69.00000000 57.55922614 8.83718417 93402 1038700800 2002.12.01 00:00 67.00000000 60.20000000 56.50000000 68.50000000 57.81072841 8.96793071 37119 1041379200 2003.01.01 00:00 60.50000000 65.30000000 60.25000000 69.50000000 58.52399237 9.56750419 141482 1044057600 2003.02.01 00:00 64.80000000 56.85000000 56.80000000 67.25000000 58.36456452 9.45753929 98324 1046476800 2003.03.01 00:00 56.25000000 58.65000000 55.30000000 61.50000000 58.39174886 9.36485478 44880 1049155200 2003.04.01 00:00 57.50000000 58.30000000 55.30000000 61.50000000 58.38301087 9.19208160 49978 1051747200 2003.05.01 00:00 68.70000000 58.35000000 58.10000000 70.00000000 58.37986698 8.90959883 82831 1054425600 2003.06.01 00:00 58.50000000 58.90000000 55.80000000 61.75000000 58.42940346 8.32547888 99102 1057017600 2003.07.01 00:00 59.00000000 63.45000000 58.00000000 64.10000000 58.90755551 7.82211112 70424 1059696000 2003.08.01 00:00 64.00000000 61.45000000 59.00000000 66.75000000 59.14969308 7.40471350 50578 1062374400 2003.09.01 00:00 61.80000000 62.90000000 60.50000000 70.75000000 59.50686517 6.87748014 55953 1064966400 2003.10.01 00:00 63.40000000 58.65000000 58.60000000 66.90000000 59.42525896 6.01375520 216344 1067644800 2003.11.01 00:00 59.00000000 57.75000000 56.40000000 61.20000000 59.26571049 5.96255516 124216 1070236800 2003.12.01 00:00 57.90000000 64.95000000 57.60000000 65.00000000 59.80707139 5.88650572 26623 1072915200 2004.01.01 00:00 64.65000000 75.50000000 64.00000000 79.20000000 61.30163602 6.82158474 276326 1075593600 2004.02.01 00:00 74.00000000 75.05000000 69.00000000 76.80000000 62.61100402 6.87934033 153485 1078099200 2004.03.01 00:00 74.80000000 73.75000000 70.85000000 78.10000000 63.67186078 6.52261853 86352 1080777600 2004.04.01 00:00 74.00000000 67.15000000 66.80000000 74.40000000 64.00311213 6.01310459 149895 1083369600 2004.05.01 00:00 67.00000000 85.55000000 67.00000000 86.50000000 66.05519669 7.47995879 143317 1086048000 2004.06.01 00:00 85.55000000 73.10000000 70.50000000 86.15000000 66.72613034 7.75472467 183353 1088640000 2004.07.01 00:00 72.90000000 66.45000000 66.20000000 74.30000000 66.69983221 7.74948981 86995 1091318400 2004.08.01 00:00 66.25000000 69.30000000 64.80000000 71.00000000 66.94746724 7.67478849 154249 1093996800 2004.09.01 00:00 70.00000000 82.35000000 67.00000000 86.40000000 68.41437512 8.62136196 119786 1096588800 2004.10.01 00:00 81.20000000 74.40000000 71.90000000 81.30000000 68.98443463 8.42798121 200976 1099267200 2004.11.01 00:00 74.70000000 94.45000000 73.80000000 96.50000000 71.40972657 10.17338218 159596 1101859200 2004.12.01 00:00 94.00000000 103.75000000 91.00000000 108.70000000 74.48975261 12.52964490 90234 1104537600 2005.01.01 00:00 103.25000000 105.35000000 95.10000000 106.25000000 77.42882379 14.31107265 206511 1107216000 2005.02.01 00:00 104.25000000 119.15000000 103.30000000 124.10000000 81.40226915 17.20683318 177303 1109635200 2005.03.01 00:00 119.50000000 126.40000000 118.75000000 137.00000000 85.68776732 20.31500102 109149 1112313600 2005.04.01 00:00 126.40000000 125.15000000 109.75000000 132.25000000 89.44607520 22.25092284 182294 1114905600 2005.05.01 00:00 124.00000000 118.35000000 115.00000000 125.00000000 92.19882994 23.00305336 73443 1117584000 2005.06.01 00:00 118.50000000 104.65000000 101.70000000 126.75000000 93.38465566 22.17380897 176040 1120176000 2005.07.01 00:00 106.00000000 103.15000000 94.40000000 107.25000000 94.31468845 20.96129133 78666 1122854400 2005.08.01 00:00 102.50000000 97.75000000 91.60000000 108.50000000 94.64186098 19.96117895 162395 1125532800 2005.09.01 00:00 99.75000000 93.45000000 87.50000000 101.75000000 94.52835041 19.48908773 53795 1128124800 2005.10.01 00:00 93.50000000 96.65000000 91.60000000 106.80000000 94.73041228 19.00861883 188614 1130803200 2005.11.01 00:00 97.00000000 93.00000000 92.25000000 108.50000000 94.56561111 18.42761572 154067 1133395200 2005.12.01 00:00 92.50000000 107.10000000 91.00000000 108.40000000 95.75936243 17.47925627 74701 1136073600 2006.01.01 00:00 107.50000000 118.20000000 106.20000000 125.90000000 97.89656601 17.82934368 245617 1138752000 2006.02.01 00:00 118.50000000 111.80000000 103.80000000 119.75000000 99.22070258 17.07493681 156799 1141171200 2006.03.01 00:00 111.25000000 107.00000000 102.80000000 113.30000000 99.96158805 15.37756199 92313 1143849600 2006.04.01 00:00 106.50000000 107.20000000 103.80000000 113.90000000 100.65096062 13.65095863 169986 1146441600 2006.05.01 00:00 108.50000000 98.95000000 97.10000000 111.50000000 100.48896437 13.08732033 117274 1149120000 2006.06.01 00:00 98.55000000 99.50000000 94.50000000 103.00000000 100.39477728 11.76629792 173774 1151712000 2006.07.01 00:00 100.00000000 99.35000000 93.50000000 103.00000000 100.29527469 11.74805959 89754 1154390400 2006.08.01 00:00 98.75000000 104.00000000 97.50000000 109.50000000 100.64810567 11.56008033 205968 1157068800 2006.09.01 00:00 103.30000000 107.65000000 98.00000000 108.60000000 101.31495275 11.27199871 80433 1159660800 2006.10.01 00:00 107.10000000 108.25000000 100.90000000 110.00000000 101.97543344 10.35891205 208285 1162339200 2006.11.01 00:00 108.00000000 119.70000000 107.40000000 121.50000000 103.66348740 9.07225274 228702 1164931200 2006.12.01 00:00 120.50000000 126.20000000 118.50000000 129.75000000 105.80982193 8.87615072 73598 1167609600 2007.01.01 00:00 124.30000000 117.65000000 115.30000000 125.90000000 106.93745794 8.86792436 219886 1170288000 2007.02.01 00:00 118.30000000 117.70000000 112.75000000 120.00000000 107.96246194 9.25645038 171361 1172707200 2007.03.01 00:00 115.10000000 109.25000000 107.45000000 116.00000000 108.08508461 9.21159897 91526 1175385600 2007.04.01 00:00 109.25000000 103.15000000 102.55000000 114.25000000 107.61507656 8.95554438 187979 1177977600 2007.05.01 00:00 102.05000000 111.90000000 101.10000000 114.05000000 108.02316450 8.41239012 82636 1180656000 2007.06.01 00:00 111.90000000 111.00000000 109.25000000 118.40000000 108.30667265 8.01944795 238925 1183248000 2007.07.01 00:00 111.20000000 114.30000000 106.90000000 116.20000000 108.87746573 7.26595625 101372 1185926400 2007.08.01 00:00 113.80000000 112.65000000 110.95000000 121.90000000 109.23675471 7.24404554 252092 1188604800 2007.09.01 00:00 115.00000000 128.65000000 112.50000000 135.00000000 111.08563521 8.06030378 110961 1191196800 2007.10.01 00:00 130.00000000 121.35000000 119.95000000 140.80000000 112.06319376 8.41463049 291512 1193875200 2007.11.01 00:00 121.80000000 125.95000000 118.05000000 127.50000000 113.38574674 8.97258988 143483 1196467200 2007.12.01 00:00 125.40000000 136.20000000 124.50000000 136.85000000 115.55853276 10.39785188 44138 1199145600 2008.01.01 00:00 136.00000000 138.15000000 129.80000000 139.40000000 117.71010107 11.14335434 257626 1201824000 2008.02.01 00:00 137.60000000 164.60000000 137.15000000 169.60000000 122.17580573 15.06646712 223088 1204329600 2008.03.01 00:00 165.25000000 127.40000000 125.85000000 166.35000000 122.67334804 14.29829470 111746 1207008000 2008.04.01 00:00 127.00000000 134.55000000 126.20000000 140.65000000 123.80445775 14.04585755 199675 1209600000 2008.05.01 00:00 133.50000000 133.90000000 128.00000000 142.00000000 124.76593797 13.84069371 103506 1212278400 2008.06.01 00:00 133.85000000 150.90000000 130.50000000 154.05000000 127.25489625 14.69092953 248316 1214870400 2008.07.01 00:00 151.15000000 139.35000000 133.95000000 153.75000000 128.40681090 14.96493299 73922 1217548800 2008.08.01 00:00 139.50000000 141.90000000 131.20000000 147.85000000 129.69187653 15.42763285 220079 1220227200 2008.09.01 00:00 139.50000000 130.45000000 126.80000000 143.60000000 129.76407876 15.20158402 93690 1222819200 2008.10.01 00:00 131.10000000 113.00000000 105.05000000 131.90000000 128.16749983 15.26298647 255926 1225497600 2008.11.01 00:00 114.00000000 114.10000000 106.25000000 118.50000000 126.82773794 15.01427626 159807 1228089600 2008.12.01 00:00 113.15000000 112.05000000 101.70000000 113.20000000 125.42033433 14.62624427 32813 1230768000 2009.01.01 00:00 111.85000000 118.90000000 106.05000000 123.40000000 124.79935011 14.52869204 203443 1233446400 2009.02.01 00:00 118.90000000 109.45000000 108.00000000 122.15000000 123.33750724 15.03252584 171292 1235865600 2009.03.01 00:00 109.45000000 115.75000000 103.30000000 119.20000000 122.61488750 15.25452525 70906 1238544000 2009.04.01 00:00 115.55000000 115.00000000 110.80000000 120.30000000 121.88966012 15.48589673 148506 1241136000 2009.05.01 00:00 119.90000000 137.40000000 119.75000000 138.85000000 123.36683535 15.18816413 76321 1243814400 2009.06.01 00:00 137.00000000 117.30000000 115.00000000 142.90000000 122.78904151 15.45790900 169780 1246406400 2009.07.01 00:00 118.05000000 127.85000000 111.50000000 128.00000000 123.27103755 15.29901296 73278 1249084800 2009.08.01 00:00 128.15000000 120.90000000 118.60000000 138.60000000 123.04522445 15.10745464 152835 1251763200 2009.09.01 00:00 120.70000000 127.80000000 119.20000000 138.30000000 123.49806022 14.62917946 69494 1254355200 2009.10.01 00:00 127.50000000 135.50000000 125.90000000 145.40000000 124.64110210 11.48648329 230087 1257033600 2009.11.01 00:00 135.00000000 141.75000000 130.00000000 144.00000000 126.27052095 11.89624539 208997 1259625600 2009.12.01 00:00 142.50000000 135.95000000 135.80000000 149.20000000 127.19237610 11.93132007 56872 1262304000 2010.01.01 00:00 136.00000000 131.70000000 131.60000000 146.95000000 127.62167361 11.89962101 226605 1264982400 2010.02.01 00:00 132.00000000 129.05000000 126.60000000 135.95000000 127.75770470 10.73008097 204329 1267401600 2010.03.01 00:00 129.65000000 136.15000000 126.55000000 139.05000000 128.55697092 10.77167985 99923 1270080000 2010.04.01 00:00 136.55000000 135.20000000 128.60000000 139.85000000 129.18964035 10.67251845 186241 1272672000 2010.05.01 00:00 136.20000000 134.25000000 130.25000000 138.40000000 129.67157937 10.90586995 89331 1275350400 2010.06.01 00:00 134.00000000 164.20000000 132.55000000 175.00000000 132.96000038 13.65198626 221448 1277942400 2010.07.01 00:00 164.30000000 176.30000000 155.00000000 178.75000000 137.08761939 17.16728773 97697 1280620800 2010.08.01 00:00 175.60000000 176.80000000 163.50000000 186.75000000 140.86975088 19.42066571 211076 1283299200 2010.09.01 00:00 181.40000000 183.05000000 178.25000000 194.85000000 144.88691746 22.01491405 86652 1285891200 2010.10.01 00:00 183.65000000 203.45000000 171.60000000 204.60000000 150.46435389 25.56709765 249113 1288569600 2010.11.01 00:00 202.80000000 200.95000000 192.80000000 218.70000000 155.27251067 27.96137658 221387 1291161600 2010.12.01 00:00 200.20000000 240.50000000 200.00000000 242.25000000 163.38941441 34.20398918 51959 1293840000 2011.01.01 00:00 239.00000000 244.80000000 226.50000000 250.75000000 171.14280351 40.10657230 252458 1296518400 2011.02.01 00:00 245.55000000 271.70000000 245.35000000 277.00000000 180.71967937 46.49141659 168260 1298937600 2011.03.01 00:00 273.70000000 264.15000000 257.80000000 294.70000000 188.66542419 50.59825010 86996 1301616000 2011.04.01 00:00 265.50000000 299.35000000 254.05000000 301.05000000 199.20681236 56.59130837 188996 1304208000 2011.05.01 00:00 298.35000000 264.60000000 258.60000000 306.25000000 205.43473500 57.74050644 91670 1306886400 2011.06.01 00:00 264.25000000 265.35000000 239.65000000 273.80000000 211.14095071 58.48922325 179582 1309478400 2011.07.01 00:00 263.20000000 239.55000000 237.20000000 269.70000000 213.84657445 57.34974053 92745 1312156800 2011.08.01 00:00 263.50000000 241.35000000 237.20000000 269.70000000 216.46594831 55.46156497 107115 1314835200 2011.09.01 00:00 285.85000000 228.90000000 228.50000000 291.75000000 217.65014371 52.35656433 126471 1317427200 2011.10.01 00:00 228.50000000 226.95000000 219.80000000 252.50000000 218.53584431 48.56676695 261447 1320105600 2011.11.01 00:00 226.40000000 233.80000000 220.45000000 240.00000000 219.98957343 45.05067540 178003 1322697600 2011.12.01 00:00 233.20000000 226.85000000 213.40000000 235.70000000 220.64294738 40.83125957 45154 1325376000 2012.01.01 00:00 226.85000000 215.05000000 213.10000000 238.50000000 220.11028573 36.11229150 245678 1328054400 2012.02.01 00:00 214.50000000 203.15000000 195.90000000 222.45000000 218.49502042 34.60933894 157105 1330560000 2012.03.01 00:00 203.15000000 182.45000000 174.45000000 203.15000000 215.06216133 35.62160711 130333 1333238400 2012.04.01 00:00 182.50000000 177.95000000 171.90000000 190.45000000 211.52766978 37.25004393 220034 1335830400 2012.05.01 00:00 176.00000000 160.65000000 160.15000000 182.90000000 206.68217742 40.92455193 128808 1338508800 2012.06.01 00:00 182.90000000 157.50000000 156.50000000 182.90000000 201.99816052 44.83434647 143569 1341100800 2012.07.01 00:00 172.80000000 174.40000000 172.50000000 190.85000000 199.36976428 46.70080225 97784 1343779200 2012.08.01 00:00 174.65000000 164.55000000 157.40000000 177.85000000 196.05359625 48.15704149 180396 1346457600 2012.09.01 00:00 164.45000000 173.50000000 157.10000000 182.65000000 193.90563471 48.24044924 90113 1349049600 2012.10.01 00:00 172.85000000 154.65000000 154.40000000 185.45000000 190.16700283 47.50118442 309869 1351728000 2012.11.01 00:00 154.65000000 142.10000000 132.25000000 156.40000000 185.58919304 47.64365998 205611 1354320000 2012.12.01 00:00 140.10000000 143.80000000 133.50000000 149.25000000 181.60926989 42.79711067 60770 1356998400 2013.01.01 00:00 145.00000000 146.95000000 142.60000000 157.90000000 178.30838704 40.41282071 363209 1359676800 2013.02.01 00:00 146.95000000 142.65000000 135.90000000 149.80000000 174.91235018 37.24813307 251004 1362096000 2013.03.01 00:00 143.55000000 137.15000000 132.05000000 146.90000000 171.31593588 36.21745926 108254 1364774400 2013.04.01 00:00 137.15000000 134.95000000 131.75000000 143.50000000 167.85251341 34.34798996 308062 1367366400 2013.05.01 00:00 136.00000000 127.05000000 125.05000000 147.65000000 163.96655976 33.44577597 151013 1370044800 2013.06.01 00:00 127.05000000 120.00000000 116.90000000 129.90000000 159.77926835 32.42119469 261478 1372636800 2013.07.01 00:00 120.60000000 118.60000000 117.40000000 132.15000000 155.85743327 29.67538202 123092 1375315200 2013.08.01 00:00 118.75000000 112.10000000 112.00000000 124.60000000 151.69005867 27.02011242 262438 1377993600 2013.09.01 00:00 113.00000000 113.70000000 111.10000000 119.20000000 148.07195785 24.45382691 85190 1380585600 2013.10.01 00:00 113.90000000 105.40000000 105.25000000 117.95000000 144.00796186 22.91023291 258915 1383264000 2013.11.01 00:00 105.40000000 110.56000000 100.95000000 111.60000000 140.82244168 22.30114457 146043 1385856000 2013.12.01 00:00 110.68000000 114.67000000 105.37000000 118.45000000 138.33173295 21.29546572 72405 1388534400 2014.01.01 00:00 114.04000000 126.62000000 110.52000000 127.08000000 137.21632981 20.77480947 149043 1391212800 2014.02.01 00:00 126.65000000 180.42000000 126.33000000 181.22000000 141.33096507 22.83610890 193511 1393632000 2014.03.01 00:00 180.33000000 178.19000000 167.14000000 210.10000000 144.84134935 23.97493144 255653 1396310400 2014.04.01 00:00 177.82000000 205.21000000 169.15000000 218.74000000 150.59074465 28.86284360 199740 1398902400 2014.05.01 00:00 204.91000000 178.74000000 172.13000000 209.03000000 153.27162611 30.20187329 206000 1401580800 2014.06.01 00:00 178.69000000 174.99000000 166.34000000 185.09000000 155.34004267 31.49537482 123645 1404172800 2014.07.01 00:00 175.38000000 198.43000000 160.68000000 198.58000000 159.44384813 34.49603940 147054 1406851200 2014.08.01 00:00 197.51000000 200.72000000 182.58000000 209.71000000 163.37491021 37.16565173 131752 1409529600 2014.09.01 00:00 203.20000000 195.93000000 177.61000000 210.27000000 166.47539496 38.99686210 172197 1412121600 2014.10.01 00:00 195.83000000 191.48000000 188.99000000 227.42000000 168.85678591 40.02301820 207314 1414800000 2014.11.01 00:00 191.71000000 194.11000000 184.82000000 201.08000000 171.26185392 40.74628792 88321 1417392000 2014.12.01 00:00 187.46000000 165.58000000 165.58000000 190.89000000 170.72072498 39.74061307 96583 1420070400 2015.01.01 00:00 166.89000000 163.86000000 160.70000000 186.14000000 170.06732260 38.33299020 164355 1422748800 2015.02.01 00:00 164.06000000 141.10000000 140.42000000 171.75000000 167.30852997 36.46830056 94347 1425168000 2015.03.01 00:00 141.58000000 134.60000000 129.43000000 147.83000000 164.19343188 34.99628751 163502 1427846400 2015.04.01 00:00 135.04000000 137.50000000 133.90000000 149.00000000 161.65120027 33.35902861 111219 1430438400 2015.05.01 00:00 137.69000000 127.77000000 125.04000000 144.74000000 158.42441929 32.60924098 119629 1433116800 2015.06.01 00:00 128.62000000 130.95000000 127.76000000 140.44000000 155.80780793 31.44955617 107979 1435708800 2015.07.01 00:00 130.08000000 127.57000000 120.63000000 133.68000000 153.11849289 31.22116918 124245 1438387200 2015.08.01 00:00 127.53000000 124.84000000 120.29000000 141.99000000 150.42530309 31.72257206 103824 1441065600 2015.09.01 00:00 124.52000000 122.26000000 115.60000000 125.12000000 147.74289327 33.10785266 115754 1443657600 2015.10.01 00:00 122.30000000 123.07000000 118.56000000 139.34000000 145.39309391 33.76794377 146644 1446336000 2015.11.01 00:00 123.79000000 120.11000000 114.84000000 126.35000000 142.98518021 34.41918818 70922 1448928000 2015.12.01 00:00 120.09000000 124.31000000 117.39000000 128.48000000 141.20659162 32.41137638 114378 1451606400 2016.01.01 00:00 126.86000000 117.90000000 112.42000000 126.92000000 138.98691622 32.48037148 118436 1454284800 2016.02.01 00:00 117.13000000 115.43000000 114.20000000 125.44000000 136.74340039 32.60105532 72361 1456790400 2016.03.01 00:00 115.56000000 128.89000000 113.59000000 137.14000000 135.99545750 29.79365865 124258 1459468800 2016.04.01 00:00 128.68000000 121.85000000 120.44000000 130.98000000 134.64827107 26.49595068 86951 1462060800 2016.05.01 00:00 121.91000000 122.56000000 119.14000000 135.86000000 133.49700716 22.97431379 121119 1464739200 2016.06.01 00:00 122.55000000 145.93000000 121.98000000 148.05000000 134.68110171 19.14290970 142264 1467331200 2016.07.01 00:00 145.97000000 145.12000000 138.92000000 155.69000000 135.67528250 14.19541889 134160 1470009600 2016.08.01 00:00 144.77000000 146.52000000 136.07000000 147.52000000 136.70811274 13.15974791 73589 1472688000 2016.09.01 00:00 146.55000000 151.00000000 146.40000000 160.57000000 138.06924486 12.86007089 82356 1475280000 2016.10.01 00:00 151.02000000 163.55000000 145.07000000 166.62000000 140.49598345 15.32117842 70316 1477958400 2016.11.01 00:00 163.02000000 150.27000000 150.22000000 175.70000000 141.42684217 15.93021437 70548 1480550400 2016.12.01 00:00 150.77000000 135.22000000 133.37000000 150.97000000 140.83571434 15.63438909 48411 1483228800 2017.01.01 00:00 137.37000000 149.30000000 134.17000000 156.67000000 141.64183678 15.88167298 60208 1485907200 2017.02.01 00:00 148.55000000 142.37000000 140.17000000 153.00000000 141.71118566 15.73583103 51841 1488326400 2017.03.01 00:00 142.92000000 138.23000000 135.78000000 146.17000000 141.37964417 15.28102921 63148 1491004800 2017.04.01 00:00 138.43000000 133.03000000 128.23000000 145.95000000 140.58443996 14.61365379 64590 1493596800 2017.05.01 00:00 133.65000000 128.55000000 126.73000000 137.28000000 139.43830282 13.88853778 70251 1496275200 2017.06.01 00:00 129.50000000 125.58000000 115.25000000 129.53000000 138.11846446 13.41190810 74249 1498867200 2017.07.01 00:00 126.37000000 138.50000000 125.37000000 138.88000000 138.15480118 12.79889291 74261 1501545600 2017.08.01 00:00 138.68000000 128.60000000 125.60000000 143.28000000 137.24482011 12.50852662 78646 1504224000 2017.09.01 00:00 128.48000000 127.99000000 126.33000000 143.07000000 136.36340867 11.92673208 61459 1506816000 2017.10.01 00:00 127.54000000 125.14000000 122.72000000 132.52000000 135.29451261 11.40240049 51887 1509494400 2017.11.01 00:00 124.28000000 128.44000000 120.98000000 132.82000000 134.64170189 11.55300290 54999 1512086400 2017.12.01 00:00 128.67000000 126.02000000 118.16000000 130.12000000 133.82058742 11.59883805 41490 1514764800 2018.01.01 00:00 125.89000000 121.91000000 119.47000000 131.12000000 132.68624576 12.04426509 47018 1517443200 2018.02.01 00:00 121.69000000 121.89000000 118.41000000 125.47000000 131.65803188 12.27752154 34557 1519862400 2018.03.01 00:00 121.91000000 119.81000000 119.47000000 124.02000000 130.52964789 12.55894285 10920