Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 147.71800000 147.74100000 0.00100000 3.00000000 23.00000000 0.00100000 0.89142450 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 836179200 1996.07.01 00:00 170.17000000 166.41000000 165.57000000 172.98000000 166.41000000 0.00000000 5303 838857600 1996.08.01 00:00 166.35000000 170.39000000 164.05000000 170.47000000 166.78904762 0.00000000 4787 841536000 1996.09.01 00:00 170.07000000 174.39000000 169.16000000 174.99000000 167.51294785 0.00000000 4481 844128000 1996.10.01 00:00 174.30000000 185.59000000 173.16000000 187.29000000 169.23457186 0.00000000 6527 846806400 1996.11.01 00:00 185.48000000 191.66000000 182.72000000 191.92000000 171.37032692 0.00000000 7140 849398400 1996.12.01 00:00 191.39000000 198.87000000 181.37000000 199.08000000 173.98934341 0.00000000 8200 852076800 1997.01.01 00:00 196.53000000 194.42000000 192.70000000 199.03000000 175.93512022 0.00000000 9818 854755200 1997.02.01 00:00 193.83000000 196.02000000 193.70000000 203.87000000 177.84796592 0.00000000 8330 857174400 1997.03.01 00:00 195.88000000 203.05000000 194.03000000 203.72000000 180.24815964 0.00000000 7244 859852800 1997.04.01 00:00 202.97000000 206.50000000 200.46000000 207.81000000 182.74833491 0.00000000 7915 862444800 1997.05.01 00:00 206.37000000 190.78000000 184.49000000 207.52000000 183.51325540 0.00000000 11913 865123200 1997.06.01 00:00 190.61000000 190.91000000 181.32000000 192.79000000 184.21770726 0.00000000 8384 867715200 1997.07.01 00:00 190.77000000 194.64000000 188.54000000 195.41000000 185.21030657 0.00000000 9643 870393600 1997.08.01 00:00 194.48000000 196.21000000 180.68000000 196.35000000 186.25789642 0.00000000 10079 873072000 1997.09.01 00:00 195.48000000 194.81000000 187.60000000 197.90000000 187.07238248 0.00000000 10272 875664000 1997.10.01 00:00 194.65000000 201.50000000 192.94000000 203.20000000 188.44644129 0.00000000 9039 878342400 1997.11.01 00:00 201.85000000 215.92000000 200.42000000 216.28000000 191.06297069 0.00000000 10418 880934400 1997.12.01 00:00 215.91000000 215.99000000 206.59000000 219.08000000 193.43697348 0.00000000 11360 883612800 1998.01.01 00:00 215.45000000 207.78000000 204.14000000 219.63000000 194.80297601 0.00000000 11215 886291200 1998.02.01 00:00 206.52000000 207.23000000 199.69000000 212.31000000 195.98650210 13.12225763 8813 888710400 1998.03.01 00:00 207.27000000 222.64000000 206.08000000 224.38000000 198.52493047 12.66391279 10347 891388800 1998.04.01 00:00 222.57000000 222.11000000 213.06000000 225.66000000 200.77112757 12.02298820 11146 893980800 1998.05.01 00:00 221.95000000 226.36000000 215.92000000 227.02000000 203.20816304 11.69787827 8300 896659200 1998.06.01 00:00 226.30000000 231.69000000 223.66000000 240.13000000 205.92071894 12.53205709 13936 899251200 1998.07.01 00:00 231.58000000 236.66000000 226.18000000 237.02000000 208.84826952 13.86562489 10997 901929600 1998.08.01 00:00 236.74000000 235.75000000 230.07000000 241.06000000 211.41033909 15.04787485 10243 904608000 1998.09.01 00:00 233.37000000 232.32000000 215.94000000 233.94000000 213.40173537 15.41749780 14879 907200000 1998.10.01 00:00 232.26000000 194.37000000 193.28000000 232.70000000 211.58918914 15.38150901 17791 909878400 1998.11.01 00:00 193.39000000 202.66000000 189.67000000 205.62000000 210.73879017 15.40238170 10724 912470400 1998.12.01 00:00 202.67000000 188.88000000 186.40000000 202.85000000 208.65700063 16.22961782 10451 915148800 1999.01.01 00:00 190.76000000 191.40000000 176.74000000 192.62000000 207.01347676 16.46337142 11273 917827200 1999.02.01 00:00 190.96000000 191.28000000 182.93000000 198.56000000 205.51505041 16.82787751 10270 920246400 1999.03.01 00:00 190.36000000 191.48000000 189.77000000 199.10000000 204.17837894 17.37327756 9489 922924800 1999.04.01 00:00 191.36000000 192.47000000 188.86000000 195.58000000 203.06329523 17.89147578 7226 925516800 1999.05.01 00:00 192.38000000 194.82000000 191.30000000 202.06000000 202.27821949 18.21714957 6905 928195200 1999.06.01 00:00 194.74000000 191.08000000 188.46000000 197.20000000 201.21172240 18.84022061 9101 930787200 1999.07.01 00:00 191.00000000 185.83000000 183.41000000 193.81000000 199.74679646 19.45281331 7131 933465600 1999.08.01 00:00 186.07000000 175.99000000 174.34000000 187.16000000 197.48424441 20.67578740 7311 936144000 1999.09.01 00:00 175.90000000 175.15000000 165.92000000 180.21000000 195.35717352 21.94391918 11384 938736000 1999.10.01 00:00 175.03000000 171.21000000 170.30000000 178.97000000 193.05744271 23.29673785 7088 941414400 1999.11.01 00:00 171.24000000 163.20000000 162.07000000 173.45000000 190.21387673 24.28208834 8271 944006400 1999.12.01 00:00 163.02000000 165.63000000 162.74000000 168.25000000 187.87255514 24.61329716 6849 946684800 2000.01.01 00:00 164.87000000 173.38000000 164.24000000 175.29000000 186.49231179 23.70224385 7179 949363200 2000.02.01 00:00 173.26000000 174.12000000 170.18000000 179.74000000 185.31399638 21.91403313 8139 951868800 2000.03.01 00:00 174.00000000 163.58000000 162.66000000 174.10000000 183.24409197 19.65474169 9136 954547200 2000.04.01 00:00 164.53000000 167.80000000 163.57000000 170.03000000 181.77322607 16.30204287 6504 957139200 2000.05.01 00:00 167.49000000 161.67000000 156.48000000 170.90000000 179.85863311 12.57592031 8691 959817600 2000.06.01 00:00 161.53000000 161.03000000 156.15000000 163.81000000 178.06542995 12.88269447 6855 962409600 2000.07.01 00:00 160.72000000 164.02000000 159.29000000 166.38000000 176.72776996 12.04406849 6459 965088000 2000.08.01 00:00 163.91000000 154.44000000 152.84000000 166.01000000 174.60512520 12.71680841 7513 967766400 2000.09.01 00:00 154.32000000 159.60000000 148.19000000 159.98000000 173.17606566 12.60424351 7675 970358400 2000.10.01 00:00 159.61000000 157.79000000 153.36000000 160.29000000 171.71072607 12.39536457 7258 973036800 2000.11.01 00:00 157.62000000 157.51000000 151.42000000 158.73000000 170.35827597 11.94924227 6476 975628800 2000.12.01 00:00 157.29000000 170.98000000 156.99000000 171.99000000 170.41748778 10.88436378 7270 978307200 2001.01.01 00:00 171.15000000 170.85000000 168.90000000 177.77000000 170.45867942 9.42790731 9886 980985600 2001.02.01 00:00 170.63000000 169.77000000 165.40000000 171.62000000 170.39309090 8.19884709 7418 983404800 2001.03.01 00:00 169.43000000 179.36000000 169.17000000 179.49000000 171.24708225 8.13021929 8971 986083200 2001.04.01 00:00 178.72000000 177.16000000 173.52000000 181.55000000 171.81021727 8.48073483 8041 988675200 2001.05.01 00:00 177.09000000 169.29000000 167.80000000 178.27000000 171.57019658 8.32157325 8043 991353600 2001.06.01 00:00 169.20000000 176.56000000 165.37000000 177.24000000 172.04541595 8.66971315 7564 993945600 2001.07.01 00:00 176.64000000 178.28000000 173.47000000 178.94000000 172.63918586 8.87571636 6310 996624000 2001.08.01 00:00 178.13000000 172.73000000 171.15000000 179.06000000 172.64783483 8.74086445 182465 999302400 2001.09.01 00:00 172.97000000 176.24000000 169.09000000 178.06000000 172.98994580 8.95673903 175518 1001894400 2001.10.01 00:00 175.82000000 178.12000000 173.52000000 179.07000000 173.47852239 9.28755023 167636 1004572800 2001.11.01 00:00 178.23000000 175.90000000 173.44000000 178.75000000 173.70913930 9.15381426 271813 1007164800 2001.12.01 00:00 175.62000000 191.52000000 175.24000000 191.82000000 175.40541175 10.62497859 316927 1009843200 2002.01.01 00:00 191.54000000 190.00000000 186.82000000 192.43000000 176.79537254 11.25771191 296412 1012521600 2002.02.01 00:00 190.07000000 188.91000000 187.62000000 192.41000000 177.94914658 11.48251079 297816 1014940800 2002.03.01 00:00 188.87000000 189.29000000 180.04000000 190.46000000 179.02922786 11.73927957 356200 1017619200 2002.04.01 00:00 189.27000000 187.42000000 185.82000000 192.66000000 179.82834901 10.80725808 438099 1020211200 2002.05.01 00:00 187.38000000 180.73000000 179.97000000 188.50000000 179.91422054 9.84301516 524949 1022889600 2002.06.01 00:00 181.03000000 183.32000000 180.21000000 185.89000000 180.23858049 8.61452621 494144 1025481600 2002.07.01 00:00 183.46000000 187.24000000 180.44000000 189.36000000 180.90538234 7.21224786 562610 1028160000 2002.08.01 00:00 187.25000000 183.52000000 179.11000000 187.66000000 181.15439355 6.91309924 424378 1030838400 2002.09.01 00:00 183.62000000 190.81000000 182.32000000 193.36000000 182.07397512 6.90692804 498221 1033430400 2002.10.01 00:00 190.83000000 191.76000000 190.72000000 195.06000000 182.99645368 6.71281787 274456 1036108800 2002.11.01 00:00 191.73000000 190.76000000 187.63000000 194.52000000 183.73583904 6.92736213 239519 1038700800 2002.12.01 00:00 190.95000000 191.19000000 189.67000000 197.31000000 184.44575913 7.01344907 236039 1041379200 2003.01.01 00:00 191.20000000 197.51000000 188.70000000 197.75000000 185.68997255 6.79566127 269081 1044057600 2003.02.01 00:00 197.49000000 185.85000000 184.00000000 198.62000000 185.70521326 6.48219245 245146 1046476800 2003.03.01 00:00 185.78000000 186.70000000 184.66000000 190.67000000 185.79995485 6.26652024 265740 1049155200 2003.04.01 00:00 186.68000000 190.22000000 185.61000000 192.50000000 186.22091153 5.56755479 234157 1051747200 2003.05.01 00:00 190.22000000 195.16000000 185.04000000 196.18000000 187.07225329 5.29661742 376512 1054425600 2003.06.01 00:00 194.53000000 198.30000000 192.76000000 199.72000000 188.14156250 5.27131841 381721 1057017600 2003.07.01 00:00 198.30000000 194.08000000 186.26000000 199.01000000 188.70712798 4.53849349 367662 1059696000 2003.08.01 00:00 194.17000000 184.48000000 183.34000000 194.53000000 188.30454436 4.66749385 443312 1062374400 2003.09.01 00:00 184.46000000 185.15000000 181.25000000 188.96000000 188.00411156 4.76650469 150480 1064966400 2003.10.01 00:00 185.16000000 186.16000000 179.37000000 187.02000000 187.82848189 4.81903378 295104 1067644800 2003.11.01 00:00 186.17000000 188.58000000 180.37000000 188.77000000 187.90005505 4.79474032 178194 1070236800 2003.12.01 00:00 189.37000000 191.58000000 185.54000000 192.03000000 188.25052599 4.78521663 148187 1072915200 2004.01.01 00:00 190.42000000 192.93000000 190.25000000 198.17000000 188.69619018 4.47369863 242488 1075593600 2004.02.01 00:00 192.75000000 203.42000000 191.49000000 205.92000000 190.09845779 5.05555328 269956 1078099200 2004.03.01 00:00 203.72000000 192.47000000 189.59000000 208.09000000 190.32431895 5.00607908 330093 1080777600 2004.04.01 00:00 192.47000000 196.38000000 190.06000000 196.86000000 190.90105048 4.83266892 317712 1083369600 2004.05.01 00:00 196.38000000 200.60000000 194.01000000 204.06000000 191.82475996 5.15536592 412499 1086048000 2004.06.01 00:00 200.60000000 197.97000000 194.55000000 205.38000000 192.41002091 5.29601570 449675 1088640000 2004.07.01 00:00 197.97000000 202.48000000 195.85000000 204.23000000 193.36906654 5.71436506 583424 1091318400 2004.08.01 00:00 202.48000000 196.74000000 195.67000000 204.82000000 193.69010782 5.75393134 502513 1093996800 2004.09.01 00:00 196.74000000 199.38000000 193.62000000 202.53000000 194.23200232 5.87969529 348200 1096588800 2004.10.01 00:00 199.39000000 194.48000000 193.75000000 199.76000000 194.25562114 5.57485268 328692 1099267200 2004.11.01 00:00 194.70000000 196.79000000 190.91000000 198.08000000 194.49699056 5.34322155 902995 1101859200 2004.12.01 00:00 196.77000000 196.42000000 196.21000000 203.75000000 194.68013431 5.27140453 1035834 1104537600 2005.01.01 00:00 196.48000000 195.24000000 189.52000000 197.35000000 194.73345486 5.27205482 541939 1107216000 2005.02.01 00:00 195.25000000 200.96000000 194.47000000 202.05000000 195.32645915 5.41780185 708399 1109635200 2005.03.01 00:00 200.97000000 202.54000000 197.46000000 202.80000000 196.01346304 5.69832058 1272789 1112313600 2005.04.01 00:00 202.54000000 199.95000000 199.71000000 205.42000000 196.38837133 5.17078699 902437 1114905600 2005.05.01 00:00 200.32000000 197.29000000 195.55000000 200.92000000 196.47424072 4.52001911 838730 1117584000 2005.06.01 00:00 197.28000000 198.74000000 194.10000000 200.47000000 196.69002732 3.88344429 922520 1120176000 2005.07.01 00:00 198.72000000 197.58000000 192.61000000 199.02000000 196.77478662 3.41593304 1178450 1122854400 2005.08.01 00:00 197.59000000 199.55000000 196.74000000 200.35000000 197.03909266 3.17428909 966013 1125532800 2005.09.01 00:00 199.56000000 200.22000000 198.75000000 203.54000000 197.34203622 2.99477095 352453 1128124800 2005.10.01 00:00 199.92000000 206.01000000 199.17000000 206.70000000 198.16755658 3.08222663 321532 1130803200 2005.11.01 00:00 206.02000000 207.18000000 203.45000000 208.20000000 199.02588452 3.26925298 479591 1133395200 2005.12.01 00:00 207.19000000 202.93000000 201.13000000 213.11000000 199.39770504 3.28212724 418954 1136073600 2006.01.01 00:00 202.66000000 208.57000000 200.53000000 209.12000000 200.27125694 3.81160755 437417 1138752000 2006.02.01 00:00 208.56000000 203.00000000 201.65000000 211.22000000 200.53113724 3.83238356 391431 1141171200 2006.03.01 00:00 202.99000000 204.47000000 202.50000000 206.25000000 200.90626702 3.93835006 477457 1143849600 2006.04.01 00:00 204.49000000 207.47000000 203.78000000 210.88000000 201.53138445 4.14093162 631622 1146441600 2006.05.01 00:00 207.37000000 210.57000000 205.38000000 212.78000000 202.39220498 4.66896226 552511 1149120000 2006.06.01 00:00 210.57000000 211.61000000 209.54000000 213.78000000 203.27009022 4.87384142 873019 1151712000 2006.07.01 00:00 211.28000000 214.16000000 209.52000000 216.61000000 204.30722448 5.36260979 376651 1154390400 2006.08.01 00:00 214.15000000 223.63000000 213.53000000 223.89000000 206.14748882 6.83267033 502286 1157068800 2006.09.01 00:00 223.63000000 221.10000000 217.33000000 223.69000000 207.57153750 7.39698012 802101 1159660800 2006.10.01 00:00 221.66000000 223.11000000 220.43000000 224.44000000 209.05139107 8.27833255 634794 1162339200 2006.11.01 00:00 223.11000000 227.74000000 222.32000000 227.89000000 210.83125859 9.48241061 623556 1164931200 2006.12.01 00:00 227.74000000 233.10000000 225.68000000 233.88000000 212.95209111 10.82739668 509439 1167609600 2007.01.01 00:00 233.17000000 237.18000000 228.04000000 241.46000000 215.25951100 12.02143586 395687 1170288000 2007.02.01 00:00 237.17000000 232.79000000 230.65000000 238.85000000 216.92908138 12.43261538 369796 1172707200 2007.03.01 00:00 232.78000000 231.84000000 221.07000000 233.49000000 218.34916887 12.39266779 442077 1175385600 2007.04.01 00:00 231.37000000 238.96000000 231.22000000 239.42000000 220.31210517 12.85265666 325284 1177977600 2007.05.01 00:00 238.95000000 240.96000000 236.40000000 241.84000000 222.27857134 13.19453415 319208 1180656000 2007.06.01 00:00 240.95000000 247.20000000 237.65000000 247.92000000 224.65204074 14.20641516 310219 1183248000 2007.07.01 00:00 247.28000000 240.92000000 238.28000000 251.09000000 226.20137019 14.39123055 432912 1185926400 2007.08.01 00:00 240.91000000 233.44000000 219.28000000 244.06000000 226.89076351 13.61415408 661152 1188604800 2007.09.01 00:00 233.43000000 234.98000000 228.20000000 235.04000000 227.66116698 13.18851156 445678 1191196800 2007.10.01 00:00 234.76000000 240.04000000 230.29000000 240.67000000 228.84010346 12.34255070 534037 1193875200 2007.11.01 00:00 240.03000000 228.41000000 221.27000000 241.34000000 228.79914123 11.07538945 659620 1196467200 2007.12.01 00:00 228.10000000 221.60000000 221.33000000 230.32000000 228.11350873 10.20633020 439047 1199145600 2008.01.01 00:00 222.01000000 211.51000000 204.59000000 222.09000000 226.53222218 10.49411283 684735 1201824000 2008.02.01 00:00 211.50000000 206.40000000 205.88000000 213.85000000 224.61486769 11.58173499 561021 1204329600 2008.03.01 00:00 206.06000000 197.73000000 192.56000000 207.96000000 222.05440410 13.85419048 641083 1207008000 2008.04.01 00:00 197.74000000 206.40000000 197.02000000 208.99000000 220.56350847 14.94437893 574661 1209600000 2008.05.01 00:00 206.41000000 208.78000000 199.76000000 209.01000000 219.44126957 15.69443782 540782 1212278400 2008.06.01 00:00 207.38000000 211.58000000 203.96000000 213.90000000 218.69257723 16.12387510 525801 1214870400 2008.07.01 00:00 211.59000000 214.05000000 207.98000000 215.84000000 218.25042702 16.23353034 559201 1217548800 2008.08.01 00:00 214.07000000 198.32000000 197.60000000 214.12000000 216.35229111 17.27366488 555020 1220227200 2008.09.01 00:00 196.75000000 188.96000000 184.47000000 197.42000000 213.74350148 18.68532978 903451 1222819200 2008.10.01 00:00 188.94000000 158.48000000 139.01000000 189.91000000 208.48031086 23.59040618 1243153 1225497600 2008.11.01 00:00 158.59000000 147.16000000 137.65000000 163.30000000 202.64028126 28.52021539 899889 1228089600 2008.12.01 00:00 146.68000000 132.09000000 129.86000000 147.11000000 195.92120685 33.45950151 741930 1230768000 2009.01.01 00:00 133.26000000 130.17000000 118.79000000 141.53000000 189.65918715 36.89211288 753507 1233446400 2009.02.01 00:00 130.23000000 139.67000000 125.29000000 141.74000000 184.89831218 37.65739459 697669 1235865600 2009.03.01 00:00 139.71000000 141.72000000 131.45000000 145.04000000 180.78609198 37.87372346 708471 1238544000 2009.04.01 00:00 141.71000000 145.86000000 139.00000000 151.48000000 177.45979750 37.64498377 648747 1241136000 2009.05.01 00:00 145.85000000 153.98000000 143.01000000 155.71000000 175.22362631 36.25165341 673546 1243814400 2009.06.01 00:00 154.08000000 158.56000000 153.46000000 162.56000000 173.63661428 33.70332264 740002 1246406400 2009.07.01 00:00 158.57000000 158.03000000 146.74000000 159.94000000 172.15027007 31.76418309 654664 1249084800 2009.08.01 00:00 158.42000000 151.62000000 150.02000000 163.06000000 170.19500625 30.25110410 587586 1251763200 2009.09.01 00:00 151.64000000 143.32000000 139.71000000 153.23000000 167.63548184 29.48943369 567398 1254355200 2009.10.01 00:00 143.33000000 147.70000000 139.68000000 153.20000000 165.73686453 28.53857313 579929 1257033600 2009.11.01 00:00 147.10000000 142.04000000 139.26000000 151.59000000 163.48002029 28.07600554 500226 1259625600 2009.12.01 00:00 142.03000000 150.56000000 141.61000000 150.66000000 162.24954216 26.46203189 469974 1262304000 2010.01.01 00:00 149.77000000 144.20000000 143.61000000 150.68000000 160.53053815 24.41899880 507636 1264982400 2010.02.01 00:00 143.30000000 135.45000000 134.62000000 145.25000000 158.14191547 21.73494242 466785 1267401600 2010.03.01 00:00 134.64000000 141.86000000 131.98000000 141.99000000 156.59125685 17.55114915 472606 1270080000 2010.04.01 00:00 141.87000000 143.65000000 139.36000000 145.94000000 155.35875620 14.45985653 447091 1272672000 2010.05.01 00:00 143.92000000 132.65000000 126.71000000 144.89000000 153.19601751 11.74838322 727992 1275350400 2010.06.01 00:00 132.64000000 132.15000000 130.40000000 136.38000000 151.19163489 11.15404807 563857 1277942400 2010.07.01 00:00 132.14000000 135.53000000 130.81000000 137.52000000 149.70005062 10.66644454 458981 1280620800 2010.08.01 00:00 135.62500000 129.21000000 128.61000000 137.73000000 147.74861723 9.82416380 415316 1283299200 2010.09.01 00:00 129.20000000 131.25000000 127.63000000 135.04000000 146.17732035 9.05894388 399216 1285891200 2010.10.01 00:00 131.26000000 128.93000000 126.44000000 133.01000000 144.53471841 9.22788872 399681 1288569600 2010.11.01 00:00 128.84000000 130.20000000 128.76000000 134.20000000 143.16950713 9.46209605 428736 1291161600 2010.12.01 00:00 130.21000000 126.54000000 125.49000000 133.04000000 141.58574455 9.91088583 349072 1293840000 2011.01.01 00:00 126.42000000 131.33800000 125.76000000 132.64200000 140.60976888 9.65112153 1082843 1296518400 2011.02.01 00:00 131.34600000 132.93300000 130.88000000 135.50000000 139.87864803 8.79593375 1004507 1298937600 2011.03.01 00:00 132.92800000 133.21200000 122.31100000 135.20600000 139.24372917 7.75503274 1603527 1301616000 2011.04.01 00:00 133.20700000 135.46800000 132.97100000 140.01200000 138.88413592 7.16140624 1693524 1304208000 2011.05.01 00:00 135.46200000 134.05900000 130.27800000 136.10100000 138.42459916 6.99837569 2535009 1306886400 2011.06.01 00:00 134.09800000 129.29800000 128.16200000 134.35100000 137.55539924 6.60972235 2457994 1309478400 2011.07.01 00:00 129.29800000 126.03300000 124.83300000 130.83700000 136.45802789 6.57406194 2154459 1312156800 2011.08.01 00:00 126.83400000 124.56400000 123.29600000 130.83500000 135.32526333 5.79915635 2428435 1314835200 2011.09.01 00:00 124.56400000 120.04100000 116.83200000 125.35500000 133.86961920 5.74374373 2243684 1317427200 2011.10.01 00:00 119.91900000 125.73600000 116.97100000 127.32500000 133.09498880 5.71735268 1973780 1320105600 2011.11.01 00:00 125.75300000 121.87700000 119.36400000 126.81100000 132.02660891 5.49236095 1877818 1322697600 2011.12.01 00:00 121.75900000 119.52300000 119.26200000 122.76300000 130.83578902 5.04996850 1413575 1325376000 2012.01.01 00:00 119.16800000 120.17300000 117.27900000 122.04300000 129.82028530 5.20702508 1501424 1328054400 2012.02.01 00:00 120.18800000 129.14300000 119.58400000 129.76300000 129.75578194 5.16397375 1988187 1330560000 2012.03.01 00:00 129.11700000 132.62200000 126.53800000 133.48200000 130.02875509 5.13660328 1962768 1333238400 2012.04.01 00:00 132.96800000 129.54000000 127.09800000 133.24500000 129.98220698 5.11741738 1491652 1335830400 2012.05.01 00:00 129.52000000 120.61400000 120.14400000 130.76700000 129.08999680 5.19875202 1283759 1338508800 2012.06.01 00:00 120.61200000 125.31200000 118.77000000 125.82300000 128.73018758 5.16341429 2326528 1341100800 2012.07.01 00:00 125.30300000 122.44800000 120.83500000 125.35600000 128.13188400 5.18093579 4668911 1343779200 2012.08.01 00:00 122.30100000 124.32300000 121.08700000 125.51400000 127.76913314 5.16603792 865450 1346457600 2012.09.01 00:00 124.36000000 125.78000000 123.95600000 128.83300000 127.57969189 5.08479160 917797 1349049600 2012.10.01 00:00 125.87900000 128.65400000 124.74500000 129.64900000 127.68200695 4.97267420 1036625 1351728000 2012.11.01 00:00 128.65900000 132.00900000 125.67900000 132.80400000 128.09410152 5.03917614 837856 1354320000 2012.12.01 00:00 131.91800000 140.89100000 131.56000000 140.89100000 129.31285376 5.99264915 744974 1356998400 2013.01.01 00:00 141.00700000 145.43000000 139.26300000 145.51600000 130.84782007 7.52425548 1994136 1359676800 2013.02.01 00:00 145.38500000 140.31300000 137.83700000 147.96500000 131.74926578 8.20786810 1405731 1362096000 2013.03.01 00:00 140.32300000 143.10300000 139.11400000 145.87300000 132.83057380 8.95266314 1552742 1364774400 2013.04.01 00:00 143.19300000 151.27400000 140.38000000 153.86000000 134.58709058 10.34313027 1777116 1367366400 2013.05.01 00:00 151.27300000 152.57700000 150.85100000 156.76600000 136.30041529 11.21903199 1861423 1370044800 2013.06.01 00:00 152.72600000 150.74300000 147.09800000 154.21800000 137.67589954 11.92431267 2065541 1372636800 2013.07.01 00:00 150.87300000 148.78000000 148.28600000 154.04800000 138.73343292 12.01762304 1891771 1375315200 2013.08.01 00:00 148.82400000 152.07400000 147.60500000 154.66800000 140.00396312 11.99846115 1684745 1377993600 2013.09.01 00:00 152.82800000 158.90200000 152.38400000 159.98000000 141.80377616 12.39328397 1478201 1380585600 2013.10.01 00:00 158.93500000 157.66500000 154.72000000 159.94600000 143.31436890 12.97878767 1512328 1383264000 2013.11.01 00:00 157.69700000 167.64000000 156.63400000 167.89200000 145.63109567 14.45187935 1371949 1385856000 2013.12.01 00:00 167.65100000 174.17700000 165.87000000 174.53600000 148.34975323 16.05038293 1344399 1388534400 2014.01.01 00:00 174.70200000 167.79700000 167.57500000 174.84000000 150.20187197 15.87663288 1611039 1391212800 2014.02.01 00:00 167.36100000 170.46500000 163.87900000 171.88100000 152.13169369 15.96248046 1321670 1393632000 2014.03.01 00:00 169.85800000 172.00100000 167.77500000 173.58800000 154.02400857 15.53263037 1170378 1396310400 2014.04.01 00:00 172.00900000 172.47900000 169.49000000 173.14000000 155.78162680 14.90459226 968226 1398902400 2014.05.01 00:00 172.45600000 170.50900000 169.54400000 173.46400000 157.18423378 13.87442752 1439076 1401580800 2014.06.01 00:00 170.75000000 173.31000000 170.45700000 174.09000000 158.72002103 12.93827922 1135317 1404172800 2014.07.01 00:00 173.29500000 173.56400000 172.60400000 175.36300000 160.13373332 11.97610371 869111 1406851200 2014.08.01 00:00 173.54200000 172.74700000 170.42900000 173.84500000 161.33499681 11.52232671 945045 1409529600 2014.09.01 00:00 172.86400000 177.76300000 169.34400000 180.71100000 162.89956854 11.52142237 1468206 1412121600 2014.10.01 00:00 177.70900000 179.66200000 168.01600000 179.81400000 164.49599059 10.91627225 1939978 1414800000 2014.11.01 00:00 180.38300000 185.58400000 179.65300000 186.12800000 166.50437244 10.70321496 1685190 1417392000 2014.12.01 00:00 185.74700000 186.28900000 181.61800000 189.70900000 168.38862268 10.93414034 1658438 1420070400 2015.01.01 00:00 186.63500000 177.04900000 175.75500000 187.30400000 169.21342052 10.47464144 3500408 1422748800 2015.02.01 00:00 176.45600000 184.52500000 175.50100000 185.02500000 170.67166618 10.04308732 1759989 1425168000 2015.03.01 00:00 184.60300000 178.01100000 176.48600000 184.92100000 171.37065036 8.79616862 1915586 1427846400 2015.04.01 00:00 177.93800000 183.25100000 174.87600000 184.15200000 172.50211223 7.79476136 1842127 1430438400 2015.05.01 00:00 183.25100000 189.71400000 180.95600000 190.71500000 174.14133963 7.64803436 1920914 1433116800 2015.06.01 00:00 189.77500000 192.37500000 188.54300000 195.88300000 175.87787872 7.28573079 1908505 1435708800 2015.07.01 00:00 192.32700000 193.61900000 184.99400000 194.58700000 177.56750932 7.65465418 1752678 1438387200 2015.08.01 00:00 193.59800000 185.98400000 183.17700000 195.27300000 178.36907986 7.70519029 1474996 1441065600 2015.09.01 00:00 185.97900000 181.33700000 180.39600000 188.24800000 178.65173892 7.30569103 1850778 1443657600 2015.10.01 00:00 181.27400000 186.14300000 180.66100000 186.72800000 179.36519235 7.09066828 2645486 1446336000 2015.11.01 00:00 185.89100000 185.33800000 184.21800000 188.80600000 179.93403118 6.87656009 2275214 1448928000 2015.12.01 00:00 185.24100000 176.95900000 176.94400000 186.34500000 179.65069488 6.78411271 2472449 1451606400 2016.01.01 00:00 177.20100000 172.47100000 163.98200000 177.36700000 178.96691441 6.91440982 3188540 1454284800 2016.02.01 00:00 172.75400000 156.79700000 154.71800000 175.01300000 176.85549399 9.14631418 4532444 1456790400 2016.03.01 00:00 156.78600000 161.61200000 156.14700000 164.09700000 175.40373266 10.34499642 4281718 1459468800 2016.04.01 00:00 161.61200000 155.35200000 151.64200000 162.81600000 173.49404383 12.08429692 4354526 1462060800 2016.05.01 00:00 154.89800000 160.31800000 153.63000000 163.89100000 172.23918252 12.97064337 3652955 1464739200 2016.06.01 00:00 160.31600000 137.30400000 133.22800000 160.65900000 168.91202228 16.30765203 4719539 1467331200 2016.07.01 00:00 137.30300000 134.95100000 128.76000000 143.23200000 165.67763920 18.78534295 3973231 1470009600 2016.08.01 00:00 135.09700000 135.84900000 129.06400000 136.25800000 162.83681642 20.42033841 3333217 1472688000 2016.09.01 00:00 135.84800000 131.55500000 129.62600000 138.83100000 159.85759581 22.41538617 3553380 1475280000 2016.10.01 00:00 130.69700000 128.31100000 122.75800000 132.23100000 156.85315811 23.87255717 3603292 1477958400 2016.11.01 00:00 128.25800000 143.11300000 126.49000000 143.25100000 155.54457163 24.06219621 5468798 1480550400 2016.12.01 00:00 143.11500000 144.21900000 142.16500000 148.45600000 154.46594576 23.73913777 4757447 1483228800 2017.01.01 00:00 144.06900000 141.81500000 136.45600000 145.39400000 153.26109378 22.90999974 5770663 1485907200 2017.02.01 00:00 141.81600000 139.59500000 138.53800000 144.12000000 151.95956104 21.69754166 4474051 1488326400 2017.03.01 00:00 139.59300000 139.82500000 137.51900000 140.74600000 150.80388856 19.99000247 4752251 1491004800 2017.04.01 00:00 139.62900000 144.35200000 135.59500000 144.49600000 150.18942298 18.51229052 4861793 1493596800 2017.05.01 00:00 143.82300000 142.76500000 141.48500000 148.10900000 149.48233508 17.27723404 5345269 1496275200 2017.06.01 00:00 142.76500000 146.43600000 138.67000000 146.54800000 149.19220793 15.21644054 5228093 1498867200 2017.07.01 00:00 145.73300000 145.64800000 144.02400000 147.77500000 148.85466432 12.86276821 4896848 1501545600 2017.08.01 00:00 145.69600000 142.21000000 139.29500000 146.80100000 148.22183914 11.13427839 4640645 1504224000 2017.09.01 00:00 142.17300000 150.67500000 141.18900000 152.85600000 148.45547351 9.84053634 4790907 1506816000 2017.10.01 00:00 150.52500000 150.93700000 146.94300000 151.39200000 148.69180937 9.79292943 4758272 1509494400 2017.11.01 00:00 150.90500000 152.23600000 146.97300000 152.41000000 149.02935133 9.58578842 5354113 1512086400 2017.12.01 00:00 152.17100000 152.17300000 149.41100000 153.40800000 149.32874644 9.69300134 4429596 1514764800 2018.01.01 00:00 152.25500000 154.96200000 150.19200000 156.08400000 149.86524678 9.83049853 5496232 1517443200 2018.02.01 00:00 154.92200000 146.79100000 146.72100000 156.60700000 149.57246137 9.24846511 6322631 1519862400 2018.03.01 00:00 146.76100000 147.72300000 144.98800000 148.54400000 149.39632220 8.55012886 2330142