Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 138.98000000 140.08000000 0.01000000 2.00000000 110.00000000 0.01000000 0.18981000 20.00000000 1.00000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 836179200 1996.07.01 00:00 121.80000000 116.60000000 109.00000000 126.20000000 116.60000000 0.00000000 16055 838857600 1996.08.01 00:00 116.00000000 118.10000000 110.00000000 124.00000000 116.74285714 0.00000000 28559 841536000 1996.09.01 00:00 118.50000000 115.15000000 104.50000000 119.00000000 116.59115646 0.00000000 16082 844128000 1996.10.01 00:00 115.15000000 106.80000000 105.25000000 115.95000000 115.65866537 0.00000000 15575 846806400 1996.11.01 00:00 106.00000000 97.15000000 94.60000000 112.70000000 113.89593534 0.00000000 18537 849398400 1996.12.01 00:00 97.70000000 75.65000000 75.60000000 97.90000000 110.25346530 0.00000000 26042 852076800 1997.01.01 00:00 74.70000000 87.35000000 73.15000000 99.00000000 108.07218289 0.00000000 45482 854755200 1997.02.01 00:00 85.00000000 76.40000000 72.50000000 87.70000000 105.05578452 0.00000000 42842 857174400 1997.03.01 00:00 75.60000000 76.35000000 75.50000000 86.90000000 102.32190028 0.00000000 31674 859852800 1997.04.01 00:00 75.50000000 73.00000000 72.10000000 79.70000000 99.52933835 0.00000000 37407 862444800 1997.05.01 00:00 72.80000000 76.60000000 72.70000000 86.75000000 97.34559184 0.00000000 39309 865123200 1997.06.01 00:00 76.90000000 72.55000000 71.30000000 80.75000000 94.98410690 0.00000000 40388 867715200 1997.07.01 00:00 72.25000000 75.85000000 72.20000000 78.00000000 93.16181101 0.00000000 19514 870393600 1997.08.01 00:00 75.80000000 67.85000000 66.85000000 82.25000000 90.75116234 0.00000000 50491 873072000 1997.09.01 00:00 67.90000000 72.10000000 67.70000000 74.10000000 88.97486117 0.00000000 24279 875664000 1997.10.01 00:00 71.60000000 67.20000000 65.00000000 75.50000000 86.90106486 0.00000000 50518 878342400 1997.11.01 00:00 67.10000000 79.80000000 66.50000000 86.50000000 86.22477297 0.00000000 53874 880934400 1997.12.01 00:00 80.00000000 80.00000000 78.60000000 91.50000000 85.63193745 0.00000000 58778 883612800 1998.01.01 00:00 80.00000000 103.15000000 77.00000000 104.00000000 87.30032436 0.00000000 44383 886291200 1998.02.01 00:00 103.40000000 99.30000000 93.00000000 104.75000000 88.44315061 16.83307665 43366 888710400 1998.03.01 00:00 100.60000000 104.05000000 99.50000000 110.60000000 89.92951722 16.26987609 33300 891388800 1998.04.01 00:00 103.70000000 102.95000000 90.75000000 104.30000000 91.16956320 15.68830899 50517 893980800 1998.05.01 00:00 103.20000000 108.90000000 100.20000000 117.00000000 92.85817623 16.00841125 32150 896659200 1998.06.01 00:00 107.60000000 103.65000000 99.50000000 109.15000000 93.88596897 16.41945824 46386 899251200 1998.07.01 00:00 103.65000000 107.95000000 95.75000000 108.90000000 95.22540050 17.41056113 18537 901929600 1998.08.01 00:00 108.40000000 112.90000000 106.00000000 116.00000000 96.90869569 18.13236418 44376 904608000 1998.09.01 00:00 113.30000000 100.00000000 96.00000000 116.60000000 97.20310562 18.16612527 37572 907200000 1998.10.01 00:00 99.25000000 115.55000000 94.50000000 131.95000000 98.95042889 18.80100902 58182 909878400 1998.11.01 00:00 115.25000000 118.85000000 114.20000000 122.25000000 100.84562614 19.42313863 15267 912470400 1998.12.01 00:00 118.70000000 101.80000000 100.75000000 119.10000000 100.93651889 18.43554749 42913 915148800 1999.01.01 00:00 100.70000000 104.00000000 94.50000000 104.80000000 101.22827900 17.72910697 24638 917827200 1999.02.01 00:00 103.50000000 82.75000000 82.60000000 105.75000000 99.46844290 16.52151237 48651 920246400 1999.03.01 00:00 86.00000000 82.40000000 80.50000000 89.50000000 97.84287691 15.81812617 17905 922924800 1999.04.01 00:00 83.05000000 81.35000000 78.50000000 92.00000000 96.27212673 14.72656743 46800 925516800 1999.05.01 00:00 81.85000000 90.00000000 80.90000000 93.10000000 95.67478133 13.82902194 29371 928195200 1999.06.01 00:00 89.40000000 85.50000000 83.10000000 95.60000000 94.70575453 12.71978330 37894 930787200 1999.07.01 00:00 85.75000000 77.25000000 74.80000000 85.80000000 93.04330172 13.41708420 15348 933465600 1999.08.01 00:00 77.00000000 93.50000000 76.10000000 105.55000000 93.08679679 13.07762122 57667 936144000 1999.09.01 00:00 93.25000000 87.40000000 87.30000000 99.90000000 92.54519710 13.16038653 25651 938736000 1999.10.01 00:00 87.15000000 92.00000000 84.00000000 94.40000000 92.49327357 13.09430351 36971 941414400 1999.11.01 00:00 92.00000000 97.05000000 91.50000000 99.25000000 92.92724751 12.72196017 18875 944006400 1999.12.01 00:00 97.05000000 88.95000000 88.80000000 99.20000000 92.54846204 12.67015377 36087 946684800 2000.01.01 00:00 85.50000000 79.50000000 79.45000000 91.25000000 91.30575137 12.79088529 23388 949363200 2000.02.01 00:00 78.75000000 85.00000000 78.75000000 90.25000000 90.70520362 12.71985683 38907 951868800 2000.03.01 00:00 86.00000000 81.80000000 81.60000000 92.25000000 89.85708899 12.46173148 14772 954547200 2000.04.01 00:00 81.90000000 78.80000000 78.25000000 85.30000000 88.80403289 11.77872044 33269 957139200 2000.05.01 00:00 79.45000000 81.35000000 79.40000000 84.00000000 88.09412500 11.73847007 21466 959817600 2000.06.01 00:00 81.00000000 83.75000000 80.80000000 88.90000000 87.68039881 10.08340847 29201 962409600 2000.07.01 00:00 83.75000000 75.75000000 75.60000000 84.50000000 86.54417035 7.66889123 20852 965088000 2000.08.01 00:00 75.55000000 73.75000000 71.50000000 77.00000000 85.32567794 7.30112599 30806 967766400 2000.09.01 00:00 73.25000000 71.45000000 68.00000000 75.15000000 84.00418480 6.50578552 18952 970358400 2000.10.01 00:00 71.80000000 66.20000000 66.15000000 72.00000000 82.30854815 7.50575966 32268 973036800 2000.11.01 00:00 67.35000000 78.25000000 66.50000000 78.50000000 81.92201976 7.57646975 16887 975628800 2000.12.01 00:00 78.30000000 74.60000000 73.10000000 89.00000000 81.22468454 7.79686940 44227 978307200 2001.01.01 00:00 73.00000000 77.60000000 70.80000000 79.25000000 80.87947649 7.60841939 20601 980985600 2001.02.01 00:00 77.60000000 72.30000000 71.80000000 79.75000000 80.06238349 7.81403503 32933 983404800 2001.03.01 00:00 72.25000000 75.15000000 72.20000000 77.50000000 79.59453744 7.91787562 15223 986083200 2001.04.01 00:00 74.60000000 71.95000000 71.35000000 76.75000000 78.86648626 7.51853066 31278 988675200 2001.05.01 00:00 71.95000000 79.80000000 71.95000000 83.10000000 78.95539233 7.27121336 22055 991353600 2001.06.01 00:00 80.00000000 75.50000000 75.05000000 80.90000000 78.62630735 6.68720043 32849 993945600 2001.07.01 00:00 75.75000000 79.40000000 74.70000000 85.80000000 78.69999236 5.28602945 14101 996624000 2001.08.01 00:00 78.90000000 79.25000000 74.60000000 83.50000000 78.75237404 4.78319106 34842 999302400 2001.09.01 00:00 79.25000000 79.35000000 78.80000000 82.90000000 78.80929080 4.80269238 14121 1001894400 2001.10.01 00:00 79.50000000 90.85000000 79.50000000 91.00000000 79.95602501 5.75131130 39295 1004572800 2001.11.01 00:00 91.00000000 95.10000000 90.75000000 96.20000000 81.39830834 7.21632870 10740 1007164800 2001.12.01 00:00 94.60000000 89.10000000 89.10000000 95.00000000 82.13180278 7.71105929 29068 1009843200 2002.01.01 00:00 89.70000000 86.40000000 85.40000000 101.00000000 82.53829776 7.95204596 16688 1012521600 2002.02.01 00:00 86.90000000 92.55000000 86.20000000 94.30000000 83.49179321 8.68446804 27343 1014940800 2002.03.01 00:00 92.75000000 92.50000000 90.90000000 94.45000000 84.34971767 9.11690454 14049 1017619200 2002.04.01 00:00 92.55000000 90.10000000 87.50000000 93.50000000 84.89736360 9.12495247 29536 1020211200 2002.05.01 00:00 90.05000000 91.80000000 88.80000000 93.00000000 85.55475754 8.99972203 15757 1022889600 2002.06.01 00:00 91.80000000 91.20000000 90.10000000 93.25000000 86.09239968 8.16984705 25145 1025481600 2002.07.01 00:00 91.35000000 101.50000000 87.75000000 102.10000000 87.55979019 9.10793512 23421 1028160000 2002.08.01 00:00 100.50000000 99.50000000 98.00000000 106.00000000 88.69695303 9.35737853 40266 1030838400 2002.09.01 00:00 99.80000000 96.95000000 96.25000000 102.90000000 89.48295750 9.42660260 16914 1033430400 2002.10.01 00:00 96.00000000 98.50000000 90.75000000 100.00000000 90.34172345 9.04172857 37034 1036108800 2002.11.01 00:00 97.50000000 102.05000000 96.85000000 102.70000000 91.45679741 8.99609367 11019 1038700800 2002.12.01 00:00 101.50000000 91.75000000 88.50000000 102.05000000 91.48472147 7.87283847 27946 1041379200 2003.01.01 00:00 91.00000000 89.20000000 87.40000000 98.50000000 91.26712895 7.42228024 22153 1044057600 2003.02.01 00:00 89.25000000 82.35000000 82.20000000 89.80000000 90.41787857 6.84488408 31623 1046476800 2003.03.01 00:00 82.15000000 86.75000000 81.40000000 87.50000000 90.06855680 6.49768694 11006 1049155200 2003.04.01 00:00 86.95000000 81.05000000 81.00000000 89.40000000 89.20964663 6.59596409 37543 1051747200 2003.05.01 00:00 81.25000000 84.05000000 80.25000000 88.35000000 88.71825171 6.52911301 15537 1054425600 2003.06.01 00:00 82.80000000 85.30000000 81.80000000 88.20000000 88.39270393 6.69541715 30746 1057017600 2003.07.01 00:00 85.00000000 79.50000000 78.65000000 85.30000000 87.54577975 7.14127465 13091 1059696000 2003.08.01 00:00 78.80000000 79.20000000 77.10000000 80.20000000 86.75094358 7.68554878 15826 1062374400 2003.09.01 00:00 79.35000000 76.15000000 73.50000000 82.10000000 85.74132991 8.45267215 18586 1064966400 2003.10.01 00:00 76.40000000 67.60000000 66.80000000 76.50000000 84.01358420 9.87848683 42475 1067644800 2003.11.01 00:00 67.20000000 68.45000000 66.80000000 74.00000000 82.53133809 10.84353815 20167 1070236800 2003.12.01 00:00 68.40000000 64.10000000 60.75000000 71.30000000 80.77597255 12.10071318 32185 1072915200 2004.01.01 00:00 64.50000000 61.60000000 60.60000000 66.90000000 78.94968945 13.23180718 39602 1075593600 2004.02.01 00:00 62.10000000 58.80000000 58.70000000 64.35000000 77.03067141 14.35344342 46727 1078099200 2004.03.01 00:00 58.60000000 60.30000000 58.55000000 62.80000000 75.43727413 14.28903695 17992 1080777600 2004.04.01 00:00 59.70000000 58.10000000 55.80000000 61.40000000 73.78610517 14.26128890 51897 1083369600 2004.05.01 00:00 58.30000000 56.10000000 54.20000000 58.35000000 72.10171420 14.29430879 21883 1086048000 2004.06.01 00:00 56.40000000 61.75000000 54.50000000 63.40000000 71.11583666 13.45182569 53519 1088640000 2004.07.01 00:00 61.30000000 61.50000000 59.90000000 72.80000000 70.20004269 11.89253078 53301 1091318400 2004.08.01 00:00 60.50000000 73.50000000 57.85000000 75.90000000 70.51432434 10.85680745 48712 1093996800 2004.09.01 00:00 74.75000000 87.50000000 74.00000000 87.90000000 72.13200773 10.66187722 31134 1096588800 2004.10.01 00:00 87.00000000 77.25000000 76.30000000 89.40000000 72.61943557 10.52089964 42898 1099267200 2004.11.01 00:00 78.50000000 74.90000000 69.20000000 79.00000000 72.83663218 10.08900671 34638 1101859200 2004.12.01 00:00 75.25000000 86.10000000 74.90000000 88.25000000 74.09981007 10.64074625 43523 1104537600 2005.01.01 00:00 85.00000000 82.25000000 77.00000000 86.50000000 74.87601863 10.81734836 18540 1107216000 2005.02.01 00:00 81.35000000 82.60000000 79.85000000 87.65000000 75.61163591 11.00050047 47823 1109635200 2005.03.01 00:00 82.60000000 99.55000000 82.40000000 101.70000000 77.89148011 13.08390184 30393 1112313600 2005.04.01 00:00 99.90000000 94.50000000 89.85000000 101.45000000 79.47324391 14.28432138 47385 1114905600 2005.05.01 00:00 93.00000000 95.15000000 90.50000000 96.00000000 80.96626830 15.34940746 20400 1117584000 2005.06.01 00:00 94.95000000 96.35000000 92.05000000 101.70000000 82.43138560 16.06493911 46057 1120176000 2005.07.01 00:00 95.50000000 97.75000000 92.05000000 101.70000000 83.89030126 16.71907857 44951 1122854400 2005.08.01 00:00 96.90000000 89.50000000 85.10000000 98.90000000 84.42455828 16.38175755 50462 1125532800 2005.09.01 00:00 87.75000000 102.30000000 87.75000000 102.40000000 86.12698130 16.64263326 28021 1128124800 2005.10.01 00:00 102.50000000 116.70000000 100.20000000 117.00000000 89.03869737 17.74574072 57788 1130803200 2005.11.01 00:00 116.35000000 120.15000000 114.90000000 124.55000000 92.00167857 18.72761962 29133 1133395200 2005.12.01 00:00 122.50000000 125.20000000 118.60000000 130.80000000 95.16342347 19.42040122 60801 1136073600 2006.01.01 00:00 125.00000000 124.65000000 114.50000000 132.50000000 97.97166885 19.16797790 41597 1138752000 2006.02.01 00:00 125.65000000 134.00000000 123.60000000 136.00000000 101.40293849 19.78728968 47861 1141171200 2006.03.01 00:00 133.50000000 148.15000000 130.00000000 151.50000000 105.85503958 21.21127782 42567 1143849600 2006.04.01 00:00 146.00000000 144.40000000 139.70000000 152.50000000 109.52598819 22.34597054 48919 1146441600 2006.05.01 00:00 144.75000000 150.75000000 143.70000000 165.00000000 113.45208456 24.38116459 39459 1149120000 2006.06.01 00:00 149.95000000 165.05000000 149.00000000 170.00000000 118.36617174 26.55866270 43228 1151712000 2006.07.01 00:00 165.30000000 169.25000000 153.25000000 173.50000000 123.21225062 28.01187436 32726 1154390400 2006.08.01 00:00 171.80000000 181.00000000 167.50000000 187.60000000 128.71584580 30.62390145 41646 1157068800 2006.09.01 00:00 180.75000000 170.30000000 167.05000000 185.00000000 132.67624144 30.96058424 26779 1159660800 2006.10.01 00:00 171.70000000 199.40000000 160.35000000 199.50000000 139.03088511 33.38950738 42920 1162339200 2006.11.01 00:00 199.00000000 202.85000000 193.15000000 205.35000000 145.10889605 36.19190730 29221 1164931200 2006.12.01 00:00 203.80000000 201.25000000 196.00000000 209.40000000 150.45566786 37.47456817 39613 1167609600 2007.01.01 00:00 204.70000000 186.00000000 184.20000000 208.80000000 153.84084235 36.80367696 44909 1170288000 2007.02.01 00:00 187.00000000 205.00000000 186.75000000 209.40000000 158.71314308 36.94435357 39424 1172707200 2007.03.01 00:00 204.75000000 189.25000000 185.00000000 209.50000000 161.62141516 35.33307805 28760 1175385600 2007.04.01 00:00 189.70000000 166.00000000 153.00000000 193.60000000 162.03842324 31.47645873 44544 1177977600 2007.05.01 00:00 167.25000000 151.40000000 150.55000000 178.50000000 161.02524008 28.63616854 23805 1180656000 2007.06.01 00:00 156.60000000 133.00000000 118.85000000 157.00000000 158.35616959 27.93942888 37680 1183248000 2007.07.01 00:00 133.80000000 140.00000000 125.00000000 142.80000000 156.60796297 27.35816545 26094 1185926400 2007.08.01 00:00 141.00000000 125.00000000 118.50000000 142.50000000 153.59768078 28.36692262 37141 1188604800 2007.09.01 00:00 123.00000000 129.10000000 118.20000000 132.50000000 151.26456832 29.14404058 24486 1191196800 2007.10.01 00:00 128.00000000 139.50000000 127.40000000 160.80000000 150.14413325 29.54744383 40506 1193875200 2007.11.01 00:00 139.40000000 137.35000000 130.50000000 148.00000000 148.92564437 30.28202554 15473 1196467200 2007.12.01 00:00 138.30000000 143.60000000 136.25000000 151.60000000 148.41844014 30.54832353 23945 1199145600 2008.01.01 00:00 149.00000000 137.70000000 131.00000000 150.00000000 147.39763632 31.15620867 21636 1201824000 2008.02.01 00:00 138.10000000 126.85000000 119.00000000 138.10000000 145.44071857 32.18705946 25742 1204329600 2008.03.01 00:00 128.95000000 109.65000000 105.25000000 133.00000000 142.03207871 34.26062913 24489 1207008000 2008.04.01 00:00 109.20000000 115.85000000 107.55000000 125.10000000 139.53854740 34.71724364 35770 1209600000 2008.05.01 00:00 117.00000000 107.95000000 103.75000000 123.80000000 136.53011432 35.97097005 22315 1212278400 2008.06.01 00:00 108.00000000 118.35000000 107.00000000 119.45000000 134.79867486 34.00735743 32318 1214870400 2008.07.01 00:00 120.00000000 106.55000000 105.70000000 129.30000000 132.10832487 31.91759590 20361 1217548800 2008.08.01 00:00 106.50000000 108.55000000 96.10000000 117.60000000 129.86467488 29.02863166 32201 1220227200 2008.09.01 00:00 104.55000000 89.20000000 85.20000000 112.00000000 125.99184870 28.54391336 15904 1222819200 2008.10.01 00:00 89.10000000 76.20000000 72.10000000 89.40000000 121.24976788 25.76607849 35273 1225497600 2008.11.01 00:00 78.25000000 74.35000000 74.25000000 86.95000000 116.78312332 23.82439778 14005 1228089600 2008.12.01 00:00 74.00000000 68.55000000 67.10000000 80.00000000 112.18949252 24.19308509 24664 1230768000 2009.01.01 00:00 69.65000000 72.50000000 69.00000000 78.90000000 108.40954085 24.64822014 12762 1233446400 2009.02.01 00:00 72.50000000 69.55000000 64.60000000 76.20000000 104.70863220 26.01771702 32534 1235865600 2009.03.01 00:00 69.50000000 76.30000000 68.60000000 77.95000000 102.00304818 25.93705155 13855 1238544000 2009.04.01 00:00 75.50000000 79.40000000 73.35000000 87.60000000 99.85037693 26.20270465 32842 1241136000 2009.05.01 00:00 81.50000000 94.15000000 81.00000000 97.55000000 99.30748389 25.46988590 14218 1243814400 2009.06.01 00:00 94.60000000 77.50000000 73.10000000 95.75000000 97.23058066 24.43062542 38253 1246406400 2009.07.01 00:00 77.50000000 91.30000000 74.05000000 104.85000000 96.66576345 22.76890324 25483 1249084800 2009.08.01 00:00 91.30000000 90.10000000 89.30000000 112.15000000 96.04045265 20.20282516 32833 1251763200 2009.09.01 00:00 90.05000000 91.50000000 86.10000000 104.50000000 95.60802859 17.86868078 21832 1254355200 2009.10.01 00:00 91.50000000 111.35000000 91.50000000 118.20000000 97.10726396 17.25152513 42371 1257033600 2009.11.01 00:00 111.00000000 119.30000000 106.90000000 121.00000000 99.22085787 18.45937884 13922 1259625600 2009.12.01 00:00 119.60000000 124.00000000 118.75000000 138.50000000 101.58077617 19.89230205 31799 1262304000 2010.01.01 00:00 127.50000000 136.10000000 127.50000000 147.80000000 104.86832129 22.70717805 25962 1264982400 2010.02.01 00:00 136.10000000 143.65000000 133.00000000 143.80000000 108.56181450 25.85016817 30664 1267401600 2010.03.01 00:00 143.60000000 135.30000000 134.30000000 153.65000000 111.10830836 27.78459112 17696 1270080000 2010.04.01 00:00 135.30000000 134.35000000 126.05000000 137.65000000 113.32180280 29.37310301 34357 1272672000 2010.05.01 00:00 135.20000000 142.90000000 132.00000000 147.40000000 116.13877396 30.95265778 19484 1275350400 2010.06.01 00:00 142.00000000 148.25000000 133.50000000 148.50000000 119.19698597 31.83307247 29216 1277942400 2010.07.01 00:00 148.15000000 146.60000000 135.45000000 151.95000000 121.80679683 31.89829947 16600 1280620800 2010.08.01 00:00 146.90000000 137.60000000 132.90000000 149.50000000 123.31091142 30.37555654 33197 1283299200 2010.09.01 00:00 137.00000000 156.95000000 137.00000000 165.70000000 126.51463414 30.19456366 25680 1285891200 2010.10.01 00:00 156.75000000 161.70000000 140.90000000 164.00000000 129.86562136 29.44186459 39232 1288569600 2010.11.01 00:00 161.75000000 149.20000000 149.00000000 165.90000000 131.70699076 27.72477427 15875 1291161600 2010.12.01 00:00 149.20000000 172.35000000 149.10000000 175.95000000 135.57775354 27.50507146 45876 1293840000 2011.01.01 00:00 169.00000000 168.55000000 164.00000000 190.00000000 138.71796749 27.52926747 17710 1296518400 2011.02.01 00:00 168.60000000 179.95000000 162.35000000 185.00000000 142.64482773 26.15344332 27780 1298937600 2011.03.01 00:00 180.95000000 162.80000000 153.10000000 182.15000000 144.56436795 24.16481936 22852 1301616000 2011.04.01 00:00 162.40000000 176.55000000 162.20000000 178.00000000 147.61061862 22.21980129 26737 1304208000 2011.05.01 00:00 177.45000000 182.50000000 170.75000000 187.75000000 150.93341684 19.89131660 19487 1306886400 2011.06.01 00:00 182.50000000 198.60000000 178.10000000 199.10000000 155.47309143 20.61466623 36054 1309478400 2011.07.01 00:00 199.75000000 199.75000000 185.05000000 205.50000000 159.68993987 21.33128354 12533 1312156800 2011.08.01 00:00 199.85000000 168.55000000 158.60000000 202.50000000 160.53375512 19.88122779 40485 1314835200 2011.09.01 00:00 167.55000000 150.00000000 148.50000000 181.00000000 159.53054034 19.30055627 16499 1317427200 2011.10.01 00:00 150.90000000 183.90000000 148.85000000 195.00000000 161.85144126 19.48652325 25326 1320105600 2011.11.01 00:00 184.00000000 176.10000000 167.15000000 199.00000000 163.20844686 18.66305696 12792 1322697600 2011.12.01 00:00 176.45000000 169.00000000 163.50000000 179.70000000 163.76002335 17.46196346 32579 1325376000 2012.01.01 00:00 169.90000000 210.00000000 169.90000000 226.95000000 168.16383065 18.84113954 27632 1328054400 2012.02.01 00:00 212.00000000 190.55000000 180.80000000 212.30000000 170.29584678 18.65876836 32831 1330560000 2012.03.01 00:00 192.00000000 164.50000000 161.75000000 199.85000000 169.74386137 18.02761455 14298 1333238400 2012.04.01 00:00 162.05000000 140.85000000 137.80000000 164.60000000 166.99206505 18.47202675 25922 1335830400 2012.05.01 00:00 141.25000000 112.05000000 97.10000000 143.00000000 161.75948742 23.56044072 16621 1338508800 2012.06.01 00:00 111.00000000 122.65000000 107.10000000 126.00000000 158.03477434 26.43457939 25917 1341100800 2012.07.01 00:00 119.25000000 109.90000000 107.80000000 133.90000000 153.45051011 30.22470797 11747 1343779200 2012.08.01 00:00 109.40000000 131.90000000 105.15000000 140.95000000 151.39808058 31.14866093 18982 1346457600 2012.09.01 00:00 124.15000000 113.15000000 112.00000000 139.10000000 147.75540624 33.47188476 15339 1349049600 2012.10.01 00:00 112.80000000 106.25000000 104.50000000 119.95000000 143.80251041 35.42695920 22425 1351728000 2012.11.01 00:00 106.55000000 123.25000000 105.60000000 129.50000000 141.84512846 36.21717148 18686 1354320000 2012.12.01 00:00 108.30000000 122.40000000 106.00000000 129.50000000 139.99321147 36.30493676 19791 1356998400 2013.01.01 00:00 116.70000000 119.70000000 108.60000000 123.20000000 138.06052466 35.96157966 20633 1359676800 2013.02.01 00:00 120.40000000 127.15000000 119.30000000 131.70000000 137.02142707 33.70103469 24925 1362096000 2013.03.01 00:00 126.60000000 135.15000000 120.15000000 140.30000000 136.84319592 30.68643110 17675 1364774400 2013.04.01 00:00 136.00000000 141.40000000 131.15000000 154.00000000 137.27717726 29.79453238 36122 1367366400 2013.05.01 00:00 138.00000000 151.35000000 138.00000000 155.75000000 138.61744610 29.61685975 16934 1370044800 2013.06.01 00:00 150.00000000 129.90000000 124.30000000 154.20000000 137.78721313 27.94968865 26255 1372636800 2013.07.01 00:00 130.75000000 143.90000000 130.75000000 147.95000000 138.36938331 26.63569039 13626 1375315200 2013.08.01 00:00 144.10000000 136.95000000 127.85000000 145.60000000 138.23420395 25.73328094 21470 1377993600 2013.09.01 00:00 132.75000000 131.30000000 122.60000000 142.80000000 137.57380357 20.00581144 17906 1380585600 2013.10.01 00:00 131.50000000 121.55000000 116.00000000 132.70000000 136.04772704 15.80216045 18429 1383264000 2013.11.01 00:00 123.50000000 139.43000000 119.85000000 141.58000000 136.36984828 14.66582159 26430 1385856000 2013.12.01 00:00 139.63000000 140.17000000 134.37000000 146.85000000 136.73176749 14.86648216 41312 1388534400 2014.01.01 00:00 138.28000000 143.00000000 136.65000000 152.23000000 137.32874201 14.19440816 56010 1391212800 2014.02.01 00:00 143.17000000 146.49000000 139.23000000 148.67000000 138.20124277 14.39470396 47633 1393632000 2014.03.01 00:00 146.44000000 153.54000000 144.03000000 156.99000000 139.66207680 14.01984637 47162 1396310400 2014.04.01 00:00 153.46000000 160.46000000 150.15000000 167.62000000 141.64283139 15.49966222 42885 1398902400 2014.05.01 00:00 160.28000000 160.50000000 153.63000000 164.23000000 143.43875221 15.44134163 43282 1401580800 2014.06.01 00:00 160.97000000 147.04000000 145.74000000 166.88000000 143.78172819 13.16358224 54718 1404172800 2014.07.01 00:00 146.28000000 142.18000000 139.11000000 154.79000000 143.62918265 12.29234885 41526 1406851200 2014.08.01 00:00 141.99000000 149.58000000 139.93000000 153.12000000 144.19592716 11.55845802 49253 1409529600 2014.09.01 00:00 149.64000000 145.03000000 139.52000000 150.44000000 144.27536266 10.19495832 28690 1412121600 2014.10.01 00:00 145.06000000 135.28000000 134.12000000 145.89000000 143.41866146 9.55881484 26847 1414800000 2014.11.01 00:00 135.42000000 148.48000000 124.25000000 149.32000000 143.90069370 9.46077490 35871 1417392000 2014.12.01 00:00 149.01000000 139.93000000 139.08000000 154.31000000 143.52253240 9.46957578 28834 1420070400 2015.01.01 00:00 139.86000000 139.71000000 132.86000000 146.84000000 143.15943407 9.32126297 35014 1422748800 2015.02.01 00:00 139.46000000 120.68000000 120.51000000 141.46000000 141.01853559 10.20263759 23574 1425168000 2015.03.01 00:00 121.50000000 123.87000000 105.44000000 129.64000000 139.38534172 11.03781793 42385 1427846400 2015.04.01 00:00 123.74000000 115.56000000 110.95000000 125.98000000 137.11626156 12.59821736 40170 1430438400 2015.05.01 00:00 116.28000000 114.96000000 108.34000000 120.85000000 135.00614141 13.98359743 37026 1433116800 2015.06.01 00:00 114.73000000 117.86000000 111.17000000 126.40000000 133.37317556 14.74821099 42524 1435708800 2015.07.01 00:00 117.66000000 123.84000000 115.73000000 125.19000000 132.46525408 15.17189227 34997 1438387200 2015.08.01 00:00 124.26000000 128.58000000 117.99000000 134.48000000 132.09522988 15.23413598 35654 1441065600 2015.09.01 00:00 128.62000000 105.91000000 104.13000000 130.35000000 129.60139846 16.91099359 35183 1443657600 2015.10.01 00:00 106.30000000 133.72000000 105.52000000 136.76000000 129.99364623 16.37754824 36603 1446336000 2015.11.01 00:00 133.02000000 141.82000000 132.17000000 158.81000000 131.11996564 15.42890322 47198 1448928000 2015.12.01 00:00 141.67000000 143.86000000 138.93000000 153.72000000 132.33330224 14.06425356 37443 1451606400 2016.01.01 00:00 144.57000000 132.16000000 113.71000000 146.65000000 132.31679727 12.57546994 49028 1454284800 2016.02.01 00:00 132.92000000 126.82000000 122.48000000 137.62000000 131.79329277 12.17474893 41075 1456790400 2016.03.01 00:00 126.79000000 145.01000000 117.56000000 147.07000000 133.05202679 12.39162370 35447 1459468800 2016.04.01 00:00 145.55000000 129.32000000 123.58000000 148.61000000 132.69659567 11.78929767 29511 1462060800 2016.05.01 00:00 130.29000000 152.27000000 129.66000000 153.96000000 134.56072941 12.66512022 39931 1464739200 2016.06.01 00:00 152.40000000 176.65000000 151.79000000 179.34000000 138.56923137 16.64723222 50547 1467331200 2016.07.01 00:00 176.66000000 188.63000000 174.50000000 194.46000000 143.33692362 21.30105707 53253 1470009600 2016.08.01 00:00 180.45000000 183.97000000 168.35000000 190.67000000 147.20674042 24.44822417 30912 1472688000 2016.09.01 00:00 183.92000000 204.20000000 183.92000000 217.90000000 152.63466990 29.32158426 26160 1475280000 2016.10.01 00:00 204.10000000 210.15000000 185.95000000 210.45000000 158.11232039 32.98796449 22461 1477958400 2016.11.01 00:00 220.80000000 216.80000000 205.10000000 222.37000000 163.70162321 36.44361450 20378 1480550400 2016.12.01 00:00 216.35000000 190.22000000 185.62000000 223.92000000 166.22718290 36.14064656 15886 1483228800 2017.01.01 00:00 192.25000000 172.57000000 159.80000000 197.10000000 166.83126072 34.48476851 24299 1485907200 2017.02.01 00:00 171.70000000 161.07000000 154.55000000 177.07000000 166.28256923 32.58795472 20807 1488326400 2017.03.01 00:00 160.30000000 154.55000000 152.00000000 191.55000000 165.16518168 31.07740502 28884 1491004800 2017.04.01 00:00 156.70000000 158.23000000 150.68000000 168.55000000 164.50468819 29.94568477 26100 1493596800 2017.05.01 00:00 158.50000000 132.45000000 132.28000000 159.05000000 161.45186074 27.83696731 22974 1496275200 2017.06.01 00:00 132.63000000 132.15000000 127.00000000 142.55000000 158.66120734 28.17482775 24217 1498867200 2017.07.01 00:00 132.75000000 131.32000000 124.48000000 140.57000000 156.05728283 29.01396180 19758 1501545600 2017.08.01 00:00 130.50000000 134.23000000 128.03000000 144.18000000 153.97849399 29.76102342 32768 1504224000 2017.09.01 00:00 134.03000000 149.38000000 134.03000000 159.88000000 153.54054218 29.50642083 29862 1506816000 2017.10.01 00:00 148.78000000 154.63000000 148.55000000 164.25000000 153.64430007 28.85917423 28979 1509494400 2017.11.01 00:00 154.60000000 160.85000000 150.63000000 168.75000000 154.33055720 28.58394714 11686 1512086400 2017.12.01 00:00 160.25000000 135.15000000 130.75000000 164.38000000 152.50383747 29.09262065 11890 1514764800 2018.01.01 00:00 136.68000000 146.23000000 134.23000000 152.32000000 151.90632914 29.38100526 14356 1517443200 2018.02.01 00:00 146.32000000 145.00000000 140.57000000 151.00000000 151.24858351 29.15748981 9515 1519862400 2018.03.01 00:00 144.95000000 138.98000000 137.43000000 145.00000000 150.08014698 28.47894153 3950