Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 77.89600000 77.91600000 0.00100000 3.00000000 20.00000000 0.00100000 0.89140066 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 946598400 1999.12.31 00:00 53.51000000 53.19000000 53.19000000 53.55000000 53.19000000 0.00000000 401 946857600 2000.01.03 00:00 53.49000000 53.22000000 53.01000000 53.61000000 53.19285714 0.00000000 931 949363200 2000.02.01 00:00 53.20000000 53.04000000 51.65000000 55.62000000 53.17829932 0.00000000 7781 951868800 2000.03.01 00:00 53.17000000 52.15000000 51.64000000 54.70000000 53.08036605 0.00000000 5101 954720000 2000.04.03 00:00 52.17000000 52.48000000 50.52000000 53.70000000 53.02318833 0.00000000 6051 957139200 2000.05.01 00:00 52.55000000 52.88000000 51.12000000 53.53000000 53.00955135 0.00000000 4491 959817600 2000.06.01 00:00 52.86000000 49.54000000 48.02000000 53.64000000 52.67911789 0.00000000 7921 962755200 2000.07.05 00:00 49.55000000 49.19000000 48.74000000 50.89000000 52.34682094 0.00000000 3941 965088000 2000.08.01 00:00 49.33000000 49.44000000 49.07000000 50.62000000 52.06998085 0.00000000 2991 967766400 2000.09.01 00:00 49.46000000 45.44000000 44.86000000 49.67000000 51.43855411 0.00000000 5601 970444800 2000.10.02 00:00 45.30000000 44.05000000 42.75000000 45.88000000 50.73488229 0.00000000 5011 973036800 2000.11.01 00:00 44.06000000 42.96000000 41.95000000 44.74000000 49.99441731 0.00000000 4481 975628800 2000.12.01 00:00 42.97000000 46.30000000 42.43000000 46.44000000 49.64256804 0.00000000 4691 978393600 2001.01.02 00:00 46.29000000 50.87000000 46.26000000 50.92000000 49.75946632 0.00000000 4741 980985600 2001.02.01 00:00 50.98000000 51.47000000 50.45000000 53.41000000 49.92237429 0.00000000 5431 983404800 2001.03.01 00:00 51.53000000 50.85000000 48.94000000 51.95000000 50.01071960 0.00000000 5341 986169600 2001.04.02 00:00 50.80000000 50.23000000 49.58000000 52.11000000 50.03160344 0.00000000 4491 988934400 2001.05.04 00:00 50.21000000 51.05000000 48.94000000 51.38000000 50.12859359 0.00000000 4041 991353600 2001.06.01 00:00 51.15000000 48.74000000 48.27000000 52.49000000 49.99634658 0.00000000 6031 994032000 2001.07.02 00:00 48.69000000 50.46000000 48.69000000 52.07000000 50.04050405 2.96907883 4991 996624000 2001.08.01 00:00 50.42000000 51.91000000 50.41000000 52.12000000 50.21855129 2.93372618 1931 999561600 2001.09.04 00:00 51.96000000 51.47000000 51.29000000 53.22000000 50.33773688 2.89244464 3371 1001980800 2001.10.02 00:00 51.44000000 48.87000000 46.28000000 52.78000000 50.19795241 2.81052739 10431 1004572800 2001.11.01 00:00 48.80000000 50.59000000 48.60000000 51.42000000 50.23529028 2.78823545 3851 1007510400 2001.12.05 00:00 50.69000000 51.49000000 50.23000000 51.63000000 50.35478644 2.79594937 2001 1009929600 2002.01.02 00:00 51.42000000 55.72000000 51.39000000 55.88000000 50.86575916 3.16855006 4681 1012521600 2002.02.01 00:00 55.75000000 55.49000000 54.91000000 57.68000000 51.30616305 3.48248597 5281 1015286400 2002.03.05 00:00 55.39000000 56.12000000 55.12000000 56.39000000 51.76462371 3.78271190 1811 1017619200 2002.04.01 00:00 56.15000000 58.88000000 54.42000000 59.15000000 52.44227860 4.30612723 6731 1020211200 2002.05.01 00:00 58.77000000 57.15000000 56.49000000 58.98000000 52.89063302 4.29932699 3361 1023062400 2002.06.03 00:00 57.16000000 60.00000000 56.77000000 60.15000000 53.56771559 4.32736107 3921 1025481600 2002.07.01 00:00 60.02000000 58.36000000 57.64000000 62.01000000 54.02412363 3.89311577 7081 1028160000 2002.08.01 00:00 58.09000000 55.13000000 53.84000000 58.52000000 54.12944519 3.52280151 6401 1030924800 2002.09.02 00:00 55.06000000 55.39000000 53.58000000 56.33000000 54.24949802 3.48302895 5171 1033430400 2002.10.01 00:00 55.41000000 58.07000000 54.38000000 58.33000000 54.61335536 3.59661118 5241 1036108800 2002.11.01 00:00 58.03000000 59.99000000 57.95000000 60.95000000 55.12541675 3.78174297 4041 1038787200 2002.12.02 00:00 59.97000000 61.94000000 58.68000000 62.43000000 55.77442468 4.02686486 5531 1041379200 2003.01.01 00:00 62.01000000 62.15000000 61.58000000 63.68000000 56.38162233 4.23795651 4061 1044230400 2003.02.03 00:00 62.20000000 65.33000000 61.98000000 66.19000000 57.23384877 4.47622855 5291 1046649600 2003.03.03 00:00 65.38000000 66.03000000 65.25000000 66.96000000 58.07157746 4.76422876 2771 1049155200 2003.04.01 00:00 65.96000000 65.30000000 63.91000000 66.91000000 58.75999866 4.94309034 5341 1051747200 2003.05.01 00:00 65.56000000 66.70000000 65.17000000 67.35000000 59.51618926 5.09828061 3221 1054512000 2003.06.02 00:00 66.69000000 68.73000000 65.61000000 69.02000000 60.39369504 5.04924776 4781 1057017600 2003.07.01 00:00 68.73000000 70.72000000 67.17000000 71.13000000 61.37715266 5.18727663 5931 1059696000 2003.08.01 00:00 70.13000000 70.12000000 67.36000000 71.09000000 62.20980479 5.15303799 7451 1062374400 2003.09.01 00:00 70.05000000 67.24000000 66.21000000 70.55000000 62.68887100 5.11851173 5871 1064966400 2003.10.01 00:00 67.20000000 66.27000000 65.21000000 69.06000000 63.02993090 4.95048625 6771 1067817600 2003.11.03 00:00 66.35000000 67.33000000 64.85000000 67.97000000 63.43946129 4.81692079 5261 1070496000 2003.12.04 00:00 67.21000000 69.77000000 66.74000000 70.28000000 64.04236974 4.93496478 4521 1072915200 2004.01.01 00:00 69.73000000 70.25000000 68.68000000 70.49000000 64.63357262 4.90102359 3101 1075680000 2004.02.02 00:00 70.37000000 71.03000000 69.89000000 73.32000000 65.24275618 5.01694323 6201 1078099200 2004.03.01 00:00 71.07000000 75.07000000 70.96000000 75.78000000 66.17868417 5.27111744 5641 1080777600 2004.04.01 00:00 75.03000000 69.15000000 67.80000000 76.11000000 66.46166663 4.70291925 10741 1083542400 2004.05.03 00:00 69.15000000 68.95000000 67.60000000 70.45000000 66.69865076 4.01193722 5501 1086566400 2004.06.07 00:00 69.16000000 69.42000000 67.66000000 69.75000000 66.95782688 3.51517005 3921 1088640000 2004.07.01 00:00 69.42000000 69.43000000 67.43000000 69.98000000 67.19327193 3.12686119 5091 1091404800 2004.08.02 00:00 69.44000000 70.82000000 69.33000000 72.04000000 67.53867461 2.87719418 4041 1093996800 2004.09.01 00:00 70.82000000 71.74000000 70.56000000 73.77000000 67.93880084 2.59298895 5501 1096588800 2004.10.01 00:00 71.75000000 74.54000000 70.25000000 74.72000000 68.56748647 2.66114958 6151 1099267200 2004.11.01 00:00 74.55000000 72.72000000 72.27000000 75.30000000 68.96296395 2.61365010 4231 1101859200 2004.12.01 00:00 72.71000000 73.64000000 72.47000000 73.98000000 69.40839595 2.52318236 2091 1104710400 2005.01.03 00:00 73.66000000 73.34000000 73.21000000 75.04000000 69.78283443 2.46673815 3341 1107216000 2005.02.01 00:00 73.34000000 73.77000000 70.79000000 74.09000000 70.16256449 2.49434729 6171 1109635200 2005.03.01 00:00 73.77000000 75.88000000 73.32000000 76.78000000 70.70708216 2.68310472 4811 1112313600 2005.04.01 00:00 75.88000000 76.20000000 75.52000000 77.98000000 71.23021719 2.88347836 4601 1114992000 2005.05.02 00:00 76.26000000 76.67000000 76.03000000 78.30000000 71.74829174 2.94558263 4131 1117584000 2005.06.01 00:00 76.68000000 75.79000000 75.31000000 77.39000000 72.13321634 2.78117590 3271 1120176000 2005.07.01 00:00 75.79000000 76.17000000 75.27000000 78.29000000 72.51767193 2.66359156 5661 1122854400 2005.08.01 00:00 76.27000000 76.72000000 75.12000000 76.81000000 72.91789365 2.70597215 2931 1125532800 2005.09.01 00:00 76.72000000 77.44000000 76.24000000 77.82000000 73.34857044 2.78172429 2441 1128297600 2005.10.03 00:00 77.45000000 78.90000000 76.72000000 78.98000000 73.87727802 2.96534482 3071 1130803200 2005.11.01 00:00 78.91000000 81.40000000 78.74000000 81.72000000 74.59372773 3.42000510 3471 1133395200 2005.12.01 00:00 81.39000000 84.95000000 79.46000000 84.98000000 75.58003938 3.98718781 7481 1136246400 2006.01.03 00:00 84.94000000 79.47000000 77.98000000 87.07000000 75.95051182 3.83270356 12711 1138752000 2006.02.01 00:00 79.48000000 80.70000000 77.48000000 81.02000000 76.40284402 3.71911761 5861 1141171200 2006.03.01 00:00 80.71000000 77.06000000 76.12000000 81.95000000 76.46543031 3.38041041 8011 1144022400 2006.04.03 00:00 77.05000000 71.66000000 70.43000000 78.02000000 76.00777028 3.34254149 9791 1146441600 2006.05.01 00:00 71.64000000 72.11000000 70.65000000 74.67000000 75.63655406 3.39005518 7571 1149120000 2006.06.01 00:00 72.09000000 70.75000000 67.76000000 73.09000000 75.17116796 3.66464990 9321 1151884800 2006.07.03 00:00 70.72000000 69.45000000 68.86000000 72.31000000 74.62629482 4.00982891 5631 1154390400 2006.08.01 00:00 69.42000000 71.01000000 69.26000000 73.49000000 74.28188579 4.21064509 6871 1157068800 2006.09.01 00:00 70.99000000 76.63000000 70.39000000 77.05000000 74.50551572 4.14504192 7681 1159747200 2006.10.02 00:00 76.54000000 77.49000000 73.99000000 78.60000000 74.78975231 4.08014267 8271 1162339200 2006.11.01 00:00 77.51000000 78.71000000 77.13000000 79.45000000 75.16310924 4.03060303 3441 1164931200 2006.12.01 00:00 78.68000000 79.25000000 77.33000000 79.50000000 75.55233693 4.00590012 3771 1167696000 2007.01.02 00:00 79.14000000 83.95000000 78.29000000 84.15000000 76.35211436 4.22682307 6911 1170288000 2007.02.01 00:00 83.94000000 82.32000000 80.93000000 85.39000000 76.92048442 4.34380079 7301 1172707200 2007.03.01 00:00 82.31000000 81.43000000 80.91000000 85.77000000 77.34996210 4.41404312 8841 1175385600 2007.04.01 00:00 81.42000000 84.01000000 77.36000000 85.06000000 77.98425142 4.61979761 12811 1177977600 2007.05.01 00:00 88.42000000 89.60000000 86.83000000 89.80000000 79.09051319 5.29742175 178555 1180656000 2007.06.01 00:00 89.59000000 95.14000000 89.59000000 95.49000000 80.61903574 6.51686469 153094 1183248000 2007.07.01 00:00 95.26000000 89.94000000 89.23000000 97.74000000 81.50674663 7.00414582 208206 1185926400 2007.08.01 00:00 90.01000000 81.19000000 74.26000000 92.22000000 81.47658028 6.95383017 352670 1188604800 2007.09.01 00:00 81.05000000 86.98000000 76.92000000 87.33000000 82.00071549 7.17801413 224803 1191196800 2007.10.01 00:00 87.23000000 89.12000000 83.60000000 91.35000000 82.67874259 7.52445630 285296 1193875200 2007.11.01 00:00 89.11000000 84.91000000 80.27000000 90.06000000 82.89124329 7.49259081 377873 1196467200 2007.12.01 00:00 84.73000000 85.65000000 83.16000000 89.07000000 83.15398203 7.14296646 204018 1199145600 2008.01.01 00:00 86.15000000 83.66000000 78.15000000 86.43000000 83.20217422 6.71149083 376883 1201824000 2008.02.01 00:00 83.67000000 82.80000000 82.73000000 88.07000000 83.16387191 6.10405205 307727 1204329600 2008.03.01 00:00 82.03000000 78.41000000 76.71000000 83.65000000 82.71112220 5.39834266 376835 1207008000 2008.04.01 00:00 78.42000000 81.17000000 77.98000000 82.87000000 82.56434866 4.76474523 423081 1209600000 2008.05.01 00:00 81.16000000 82.57000000 78.49000000 83.00000000 82.56488688 4.57608134 363103 1212278400 2008.06.01 00:00 82.37000000 80.76000000 80.18000000 82.64000000 82.39299289 4.51282472 333201 1214870400 2008.07.01 00:00 80.75000000 79.02000000 78.89000000 81.64000000 82.07175548 4.63165920 349342 1217548800 2008.08.01 00:00 79.04000000 76.18000000 73.94000000 79.14000000 81.51063591 5.02014186 308182 1220227200 2008.09.01 00:00 75.75000000 71.05000000 67.22000000 75.91000000 80.51438487 5.90968748 526770 1222819200 2008.10.01 00:00 71.04000000 57.30000000 49.24000000 72.04000000 78.30349107 8.56508450 796083 1225497600 2008.11.01 00:00 57.69000000 52.38000000 48.61000000 61.50000000 75.83458716 11.12964478 554771 1228089600 2008.12.01 00:00 52.03000000 52.60000000 47.74000000 54.10000000 73.62176933 12.90426689 312441 1230768000 2009.01.01 00:00 52.82000000 45.73000000 45.03000000 56.27000000 70.96541035 14.72217692 416134 1233446400 2009.02.01 00:00 45.53000000 48.79000000 44.19000000 50.46000000 68.85346651 15.21656212 490667 1235865600 2009.03.01 00:00 48.49000000 55.24000000 47.69000000 57.11000000 67.55694589 15.17988642 769410 1238544000 2009.04.01 00:00 55.25000000 55.46000000 52.87000000 60.31000000 66.40485580 15.45445635 723084 1241136000 2009.05.01 00:00 55.46000000 60.99000000 55.16000000 61.34000000 65.88915525 14.94352233 998787 1243814400 2009.06.01 00:00 61.15000000 62.10000000 59.41000000 63.36000000 65.52828332 14.11743735 1388816 1246406400 2009.07.01 00:00 62.10000000 62.60000000 56.90000000 63.06000000 65.24939920 13.50000563 452677 1249084800 2009.08.01 00:00 62.56000000 63.66000000 62.39000000 65.90000000 65.09802784 12.72816358 315492 1251763200 2009.09.01 00:00 63.67000000 64.85000000 61.68000000 66.35000000 65.07440614 12.03370589 296274 1254355200 2009.10.01 00:00 64.84000000 64.66000000 63.03000000 69.70000000 65.03493889 11.36163867 315153 1257033600 2009.11.01 00:00 64.01000000 61.86000000 59.85000000 67.05000000 64.73256376 10.95813117 283722 1259625600 2009.12.01 00:00 61.85000000 67.03000000 61.69000000 67.13000000 64.95136721 10.36993050 248784 1262304000 2010.01.01 00:00 67.26000000 63.39000000 62.72000000 68.64000000 64.80266557 9.55850005 241080 1264982400 2010.02.01 00:00 63.38000000 62.18000000 60.45000000 64.65000000 64.55288790 8.79297195 258217 1267401600 2010.03.01 00:00 62.19000000 66.40000000 60.58000000 66.47000000 64.72880334 8.27047007 270304 1270080000 2010.04.01 00:00 66.39000000 68.22000000 64.75000000 68.98000000 65.06129826 8.09277285 255071 1272672000 2010.05.01 00:00 67.92000000 62.13000000 58.64000000 69.32000000 64.78212699 7.83029568 411738 1275350400 2010.06.01 00:00 62.12000000 60.53000000 59.87000000 65.27000000 64.37716252 7.46603367 310833 1277942400 2010.07.01 00:00 60.54000000 62.65000000 59.53000000 64.65000000 64.21267085 6.88936529 247610 1280620800 2010.08.01 00:00 62.57000000 58.83000000 58.39000000 63.68000000 63.70003553 6.24498450 222894 1283299200 2010.09.01 00:00 58.81000000 61.23000000 58.74000000 62.94000000 63.46479405 4.71645029 217438 1285891200 2010.10.01 00:00 61.24000000 61.32000000 60.39000000 62.61000000 63.26052795 3.35553488 191359 1288569600 2010.11.01 00:00 61.50000000 62.08000000 61.41000000 65.34000000 63.14809672 2.82469067 179899 1291161600 2010.12.01 00:00 62.07000000 62.89000000 61.69000000 63.48000000 63.12351608 2.24035865 184932 1293840000 2011.01.01 00:00 62.93000000 63.36000000 62.43000000 64.21000000 63.14603836 2.18998691 187634 1296518400 2011.02.01 00:00 63.35000000 61.48000000 60.81000000 63.88000000 62.98736804 2.20915592 187681 1298937600 2011.03.01 00:00 61.47000000 63.28000000 54.95000000 63.47000000 63.01523775 2.20716196 254413 1301616000 2011.04.01 00:00 63.27000000 65.59000000 63.19000000 66.68000000 63.26045320 2.26996617 223657 1304208000 2011.05.01 00:00 65.63000000 67.05000000 62.51000000 67.39000000 63.62136242 2.41668823 256073 1306886400 2011.06.01 00:00 67.04000000 66.68000000 64.30000000 67.24000000 63.91266124 2.54220055 232065 1309478400 2011.07.01 00:00 66.67000000 67.62000000 64.08000000 68.22000000 64.26574112 2.68631485 187240 1312156800 2011.08.01 00:00 67.97000000 65.35000000 61.35000000 68.85000000 64.36900387 2.65301392 335598 1314835200 2011.09.01 00:00 65.36000000 58.77000000 58.22000000 65.72000000 63.83576541 2.79100861 232535 1317427200 2011.10.01 00:00 58.76000000 63.16000000 57.30000000 64.55000000 63.77140680 2.76179756 219376 1320105600 2011.11.01 00:00 63.15000000 60.38000000 57.00000000 63.78000000 63.44841567 2.74720195 232870 1322697600 2011.12.01 00:00 60.40000000 59.88000000 58.21000000 61.08000000 63.10856656 2.58089789 163788 1325376000 2012.01.01 00:00 59.82000000 62.98000000 59.65000000 63.78000000 63.09632213 2.57011371 149292 1328054400 2012.02.01 00:00 62.99000000 67.79000000 62.54000000 68.25000000 63.54333907 2.74912913 170997 1330560000 2012.03.01 00:00 67.78000000 67.75000000 65.27000000 69.08000000 63.94397344 2.94944108 213269 1333238400 2012.04.01 00:00 68.34000000 65.29000000 65.05000000 68.35000000 64.07216645 2.74991600 209956 1335830400 2012.05.01 00:00 65.28000000 58.98000000 58.65000000 65.57000000 63.58719821 2.86641836 273159 1338508800 2012.06.01 00:00 58.99000000 63.94900000 57.93000000 64.17700000 63.62165553 2.82103505 790127 1341100800 2012.07.01 00:00 64.02300000 63.15300000 60.98000000 64.35700000 63.57702167 2.80455697 672184 1343779200 2012.08.01 00:00 63.14900000 62.87000000 62.59100000 64.69300000 63.50968627 2.81019582 375810 1346457600 2012.09.01 00:00 62.69500000 64.63800000 62.01800000 65.67900000 63.61714472 2.81105167 861812 1349049600 2012.10.01 00:00 64.59000000 65.52300000 63.63500000 66.16200000 63.79865475 2.78151415 1133696 1351728000 2012.11.01 00:00 65.52200000 67.64600000 64.24900000 68.06400000 64.16506858 2.87492251 1070360 1354320000 2012.12.01 00:00 67.55300000 70.53000000 67.24500000 71.30300000 64.77125253 3.18611696 378233 1356998400 2013.01.01 00:00 72.78000000 76.98800000 72.12300000 77.03600000 65.93475229 4.26427985 1002093 1359676800 2013.02.01 00:00 76.98900000 76.40500000 75.07900000 79.61600000 66.93191873 5.05308821 843677 1362096000 2013.03.01 00:00 76.41300000 78.79500000 76.25600000 79.87600000 68.06173600 5.98627676 903198 1364774400 2013.04.01 00:00 78.80600000 83.36900000 77.76600000 86.38800000 69.51957066 7.25069910 1177272 1367366400 2013.05.01 00:00 83.37600000 79.78900000 79.76800000 84.85100000 70.49761155 7.48399659 1422414 1370044800 2013.06.01 00:00 80.01000000 76.84100000 74.43600000 80.74200000 71.10174379 7.60884355 1819809 1372636800 2013.07.01 00:00 76.71100000 77.94400000 76.66700000 80.41000000 71.75338724 7.54502304 1509960 1375315200 2013.08.01 00:00 77.94700000 75.85600000 75.08600000 79.86600000 72.14411226 7.20874891 1314579 1377993600 2013.09.01 00:00 76.30600000 81.51700000 76.07600000 83.65500000 73.03676824 7.38221213 1205396 1380585600 2013.10.01 00:00 81.51000000 81.23100000 79.86200000 83.95500000 73.81717126 7.66669208 902919 1383264000 2013.11.01 00:00 81.22500000 83.29000000 80.76800000 84.08400000 74.71934543 8.01246257 991197 1385856000 2013.12.01 00:00 83.63400000 86.32000000 83.20600000 86.33000000 75.82416967 8.35315458 743730 1388534400 2014.01.01 00:00 86.51900000 82.57600000 82.41100000 87.40500000 76.46720113 7.70656774 1344813 1391212800 2014.02.01 00:00 82.69800000 85.30400000 81.40300000 85.88100000 77.30880102 7.54359455 1050913 1393632000 2014.03.01 00:00 84.80400000 89.50200000 84.49900000 89.57000000 78.47005807 7.45524551 837543 1396310400 2014.04.01 00:00 89.50300000 88.04500000 87.21900000 89.90300000 79.38195730 6.97002176 768427 1398902400 2014.05.01 00:00 88.03600000 86.41400000 85.83800000 89.26600000 80.05167565 6.34150590 735706 1401580800 2014.06.01 00:00 86.44700000 88.72900000 86.20400000 89.37600000 80.87808750 5.72549744 678102 1404172800 2014.07.01 00:00 88.73000000 87.34700000 86.65800000 89.67500000 81.49417440 5.03130877 638929 1406851200 2014.08.01 00:00 87.34800000 87.00200000 85.71600000 87.56400000 82.01872922 4.45745901 627752 1409529600 2014.09.01 00:00 86.99200000 85.62100000 84.33100000 88.90000000 82.36180263 4.31644174 905429 1412121600 2014.10.01 00:00 85.62200000 87.46800000 83.33600000 88.00300000 82.84810714 4.14085521 1076391 1414800000 2014.11.01 00:00 87.80400000 92.99200000 87.24800000 93.65800000 83.81419217 4.41434780 1020050 1417392000 2014.12.01 00:00 92.85400000 93.77100000 89.95400000 94.02000000 84.76245959 4.82858313 1144647 1420070400 2015.01.01 00:00 93.36100000 85.40600000 84.74500000 93.72900000 84.82374915 4.69620385 1202089 1422748800 2015.02.01 00:00 84.87000000 90.47200000 84.04600000 90.57600000 85.36167780 4.43383616 969634 1425168000 2015.03.01 00:00 90.32900000 89.63300000 87.28500000 91.87600000 85.76847039 4.13769928 1216585 1427846400 2015.04.01 00:00 89.63200000 90.76600000 88.72800000 92.38400000 86.24442559 3.51405523 1160609 1430438400 2015.05.01 00:00 90.76700000 88.02200000 87.71700000 90.99800000 86.41371839 3.31574914 1171547 1433116800 2015.06.01 00:00 88.03800000 82.89600000 82.48100000 89.25000000 86.07869759 3.34107364 1129679 1435708800 2015.07.01 00:00 82.89700000 81.77700000 80.44000000 83.51000000 85.66901211 3.61028512 969051 1438387200 2015.08.01 00:00 81.80400000 76.90600000 70.77700000 82.62000000 84.83443953 4.45250217 1032872 1441065600 2015.09.01 00:00 76.90700000 76.71800000 74.43300000 77.79200000 84.06144529 5.13871352 1144063 1443657600 2015.10.01 00:00 76.72200000 81.73900000 76.14600000 82.66200000 83.84026002 5.26817350 1021146 1446336000 2015.11.01 00:00 81.43900000 81.11700000 79.44800000 81.84700000 83.58090192 5.27095216 861509 1448928000 2015.12.01 00:00 81.11400000 82.53100000 79.70200000 83.35200000 83.48091126 5.22577151 900065 1451606400 2016.01.01 00:00 82.16500000 78.38300000 73.62600000 82.22700000 82.99539591 5.50818613 1247795 1454284800 2016.02.01 00:00 78.47900000 74.24500000 73.18800000 79.36100000 82.16202487 6.01067280 1423139 1456790400 2016.03.01 00:00 74.24000000 77.80000000 73.96300000 78.18900000 81.74659393 6.13626620 1262487 1459468800 2016.04.01 00:00 77.80700000 74.24600000 72.86400000 77.88900000 81.03225165 6.50233198 1332550 1462060800 2016.05.01 00:00 74.20600000 74.87900000 72.51600000 75.17000000 80.44622768 6.77302635 1318319 1464739200 2016.06.01 00:00 74.87600000 73.61600000 69.22200000 77.71500000 79.79572981 6.97858795 1606414 1467331200 2016.07.01 00:00 73.61900000 73.62900000 71.23000000 76.82000000 79.20842221 6.64505756 1233113 1470009600 2016.08.01 00:00 73.60000000 74.85600000 72.19500000 75.09500000 78.79390581 5.97729643 1059179 1472688000 2016.09.01 00:00 74.85900000 73.82700000 72.64900000 76.05900000 78.32086716 6.00404452 2233014 1475280000 2016.10.01 00:00 73.61800000 74.93800000 72.74000000 75.38800000 77.99868933 5.46451809 1938907 1477958400 2016.11.01 00:00 74.93800000 81.04300000 73.68000000 81.06600000 78.28862368 4.82035242 3270404 1480550400 2016.12.01 00:00 81.04700000 81.10300000 80.11200000 83.73300000 78.55665952 3.99495623 2362483 1483228800 2017.01.01 00:00 81.01300000 82.44700000 80.71900000 83.80000000 78.92716814 3.58257791 2812933 1485907200 2017.02.01 00:00 82.42800000 81.09100000 80.50700000 82.66700000 79.13324736 3.57352353 2394854 1488326400 2017.03.01 00:00 81.09200000 78.03100000 77.46200000 81.49700000 79.02827142 3.49034068 2981321 1491004800 2017.04.01 00:00 77.88200000 76.49000000 75.66700000 78.14200000 78.78653129 3.41539711 2423536 1493596800 2017.05.01 00:00 76.26800000 78.42500000 76.26600000 79.35800000 78.75209974 3.37422531 2303892 1496275200 2017.06.01 00:00 78.43000000 82.37900000 78.30500000 82.48500000 79.09751881 3.52221747 2451507 1498867200 2017.07.01 00:00 82.15300000 82.83700000 81.67500000 83.90700000 79.45365988 3.73148412 2772130 1501545600 2017.08.01 00:00 82.80600000 78.91900000 78.28000000 83.00600000 79.40273989 3.64480600 3191226 1504224000 2017.09.01 00:00 78.89100000 81.13300000 78.18400000 82.75500000 79.56752657 3.73346621 3166289 1506816000 2017.10.01 00:00 81.19000000 77.79100000 77.34600000 81.39500000 79.39833356 3.48848205 2688567 1509494400 2017.11.01 00:00 77.76900000 76.87700000 76.09300000 79.44900000 79.15820655 3.42214625 2809855 1512086400 2017.12.01 00:00 76.86200000 79.89000000 76.72700000 80.17000000 79.22790117 3.26625053 2012302 1514764800 2018.01.01 00:00 79.97900000 80.39500000 79.16200000 81.56200000 79.33905344 3.15724051 3086347 1517443200 2018.02.01 00:00 80.37600000 76.89700000 76.85700000 81.06700000 79.10647692 2.89174893 3626817 1519862400 2018.03.01 00:00 76.87100000 77.90100000 75.92600000 78.07300000 78.99166959 2.62528524 1301852