Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 89.94300000 89.97400000 0.00100000 3.00000000 31.00000000 0.00100000 0.00100000 100.00000000 1.00000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 946684800 2000.01.01 00:00 101.67000000 100.22000000 100.19000000 101.83000000 100.22000000 0.00000000 184 949363200 2000.02.01 00:00 104.98000000 105.92000000 102.92000000 107.37000000 100.76285714 0.00000000 797 951868800 2000.03.01 00:00 106.22000000 105.44000000 104.48000000 106.61000000 101.20829932 0.00000000 349 954547200 2000.04.01 00:00 105.61000000 110.14000000 104.23000000 110.32000000 102.05893748 0.00000000 766 957139200 2000.05.01 00:00 109.90000000 108.74000000 108.18000000 112.86000000 102.69522915 0.00000000 821 959817600 2000.06.01 00:00 108.65000000 106.84000000 105.56000000 109.42000000 103.08996923 0.00000000 592 962409600 2000.07.01 00:00 107.35000000 109.61000000 106.70000000 109.92000000 103.71092454 0.00000000 419 965088000 2000.08.01 00:00 109.50000000 112.60000000 109.35000000 112.93000000 104.55750316 0.00000000 407 967766400 2000.09.01 00:00 112.53000000 113.25000000 111.25000000 116.75000000 105.38536000 0.00000000 1029 970358400 2000.10.01 00:00 113.07000000 116.65000000 112.95000000 119.07000000 106.45818286 0.00000000 867 973036800 2000.11.01 00:00 116.65000000 115.24000000 113.92000000 118.69000000 107.29454639 0.00000000 814 975628800 2000.12.01 00:00 115.18000000 109.56000000 109.25000000 115.44000000 107.51030388 0.00000000 677 978307200 2001.01.01 00:00 109.54000000 110.52000000 108.09000000 112.65000000 107.79694161 0.00000000 815 980985600 2001.02.01 00:00 110.23000000 112.01000000 109.40000000 113.62000000 108.19818526 0.00000000 667 983404800 2001.03.01 00:00 111.99000000 117.37000000 110.82000000 117.63000000 109.07169143 0.00000000 825 986083200 2001.04.01 00:00 117.52000000 115.62000000 113.86000000 117.82000000 109.69533986 0.00000000 603 988675200 2001.05.01 00:00 115.73000000 119.07000000 114.27000000 119.29000000 110.58816464 0.00000000 671 991353600 2001.06.01 00:00 119.18000000 119.47000000 117.43000000 120.33000000 111.43405372 0.00000000 552 993945600 2001.07.01 00:00 119.39000000 117.18000000 116.34000000 121.02000000 111.98128670 0.00000000 716 996624000 2001.08.01 00:00 117.10000000 113.42000000 112.32000000 117.16000000 112.11830701 4.92190616 601 999302400 2001.09.01 00:00 113.62000000 113.41000000 111.31000000 116.08000000 112.24132539 4.13835469 934 1001894400 2001.10.01 00:00 113.63000000 114.86000000 112.27000000 116.27000000 112.49072297 3.88969546 678 1004572800 2001.11.01 00:00 114.88000000 116.13000000 113.66000000 117.43000000 112.83732079 3.55924733 630 1007164800 2001.12.01 00:00 115.56000000 116.75000000 114.41000000 118.26000000 113.20995690 3.52215996 652 1009843200 2002.01.01 00:00 116.83000000 120.21000000 115.54000000 120.51000000 113.87662767 3.54913095 657 1012521600 2002.02.01 00:00 120.23000000 119.16000000 118.09000000 120.40000000 114.37980599 3.24558718 356 1014940800 2002.03.01 00:00 119.10000000 118.62000000 116.76000000 119.61000000 114.78363399 3.08369430 523 1017619200 2002.04.01 00:00 118.58000000 115.19000000 114.72000000 118.75000000 114.82233552 3.03492707 468 1020211200 2002.05.01 00:00 115.22000000 111.81000000 110.88000000 115.34000000 114.53544642 3.17436028 552 1022889600 2002.06.01 00:00 111.78000000 106.11000000 105.37000000 112.04000000 113.73302295 3.86381145 768 1025481600 2002.07.01 00:00 106.15000000 107.41000000 103.54000000 107.75000000 113.13083029 4.28188551 717 1028160000 2002.08.01 00:00 107.43000000 106.98000000 106.18000000 109.00000000 112.54503693 4.64887576 520 1030838400 2002.09.01 00:00 107.81000000 106.87000000 105.41000000 109.24000000 112.00455722 5.02947817 673 1033430400 2002.10.01 00:00 106.87000000 106.64000000 106.47000000 108.74000000 111.49364701 5.39917344 432 1036108800 2002.11.01 00:00 106.51000000 106.77000000 104.12000000 106.97000000 111.04377587 5.53383255 545 1038700800 2002.12.01 00:00 106.38000000 101.85000000 101.80000000 107.31000000 110.16817816 6.14913727 650 1041379200 2003.01.01 00:00 101.86000000 99.91000000 98.76000000 103.20000000 109.19120881 6.59718834 694 1044057600 2003.02.01 00:00 99.77000000 99.71000000 98.65000000 100.89000000 108.28823655 6.83561394 443 1046476800 2003.03.01 00:00 99.78000000 98.88000000 97.57000000 102.15000000 107.39221402 7.15055452 827 1049155200 2003.04.01 00:00 98.87000000 97.19000000 97.10000000 101.81000000 106.42057459 7.68243381 775 1051747200 2003.05.01 00:00 97.14000000 93.29000000 92.21000000 97.25000000 105.17004368 8.44124303 624 1054425600 2003.06.01 00:00 93.74000000 94.73000000 91.88000000 95.34000000 104.17575380 8.77814156 594 1057017600 2003.07.01 00:00 94.53000000 96.89000000 93.96000000 97.45000000 103.48187249 8.71335931 463 1059696000 2003.08.01 00:00 96.89000000 98.10000000 95.56000000 99.49000000 102.96931320 8.40901974 666 1062374400 2003.09.01 00:00 98.06000000 92.85000000 92.10000000 99.37000000 102.00556909 7.98653766 934 1064966400 2003.10.01 00:00 92.83000000 92.73000000 91.01000000 93.42000000 101.12218156 7.43305366 473 1067644800 2003.11.01 00:00 92.60000000 90.23000000 90.04000000 94.13000000 100.08483093 6.86481277 582 1070236800 2003.12.01 00:00 90.30000000 86.92000000 86.36000000 90.54000000 98.83103751 6.72491240 499 1072915200 2004.01.01 00:00 86.77000000 87.20000000 84.80000000 88.01000000 97.72331965 6.64823616 600 1075593600 2004.02.01 00:00 87.11000000 87.31000000 84.56000000 88.02000000 96.73157492 6.84752946 673 1078099200 2004.03.01 00:00 87.38000000 87.61000000 87.03000000 89.84000000 95.86285350 6.77722558 540 1080777600 2004.04.01 00:00 87.55000000 90.48000000 87.02000000 91.56000000 95.35020079 6.43479340 616 1083369600 2004.05.01 00:00 90.46000000 88.90000000 88.47000000 92.29000000 94.73589595 6.05701685 609 1086048000 2004.06.01 00:00 88.97000000 88.80000000 88.04000000 90.42000000 94.17057253 5.55618124 460 1088640000 2004.07.01 00:00 88.81000000 89.96000000 87.00000000 90.29000000 93.76956562 4.81500416 544 1091318400 2004.08.01 00:00 89.67000000 88.94000000 87.66000000 90.19000000 93.30960699 4.48981884 434 1093996800 2004.09.01 00:00 88.88000000 87.37000000 87.34000000 89.75000000 92.74393013 4.29819470 332 1096588800 2004.10.01 00:00 87.43000000 84.91000000 84.73000000 88.64000000 91.99784155 4.16131624 531 1099267200 2004.11.01 00:00 84.80000000 81.82000000 81.53000000 85.66000000 91.02852331 4.21878480 529 1101859200 2004.12.01 00:00 81.85000000 80.85000000 80.39000000 83.18000000 90.05914013 4.36413373 459 1104537600 2005.01.01 00:00 80.85000000 83.57000000 80.77000000 84.08000000 89.44112679 4.43987710 391 1107216000 2005.02.01 00:00 83.50000000 82.51000000 82.30000000 85.44000000 88.78101947 4.44678040 530 1109635200 2005.03.01 00:00 82.63000000 84.06000000 81.28000000 84.74000000 88.33139857 4.10863694 550 1112313600 2005.04.01 00:00 84.03000000 84.43000000 83.36000000 85.32000000 87.95983680 3.47465183 353 1114905600 2005.05.01 00:00 84.45000000 87.76000000 83.75000000 87.82000000 87.94080473 3.29187127 484 1117584000 2005.06.01 00:00 87.75000000 89.09000000 87.15000000 89.48000000 88.05025190 3.17068170 333 1120176000 2005.07.01 00:00 89.12000000 89.35000000 88.28000000 90.77000000 88.17403743 3.20569313 476 1122854400 2005.08.01 00:00 89.38000000 87.58000000 86.76000000 89.44000000 88.11746244 3.16913381 357 1125532800 2005.09.01 00:00 87.56000000 89.52000000 85.99000000 89.82000000 88.25103744 3.23809235 571 1128124800 2005.10.01 00:00 89.41000000 90.07000000 88.53000000 90.74000000 88.42427197 3.33343284 377 1130803200 2005.11.01 00:00 90.17000000 91.57000000 89.62000000 92.63000000 88.72386512 3.53134899 463 1133395200 2005.12.01 00:00 91.61000000 91.17000000 89.52000000 92.32000000 88.95683034 3.66345832 517 1136073600 2006.01.01 00:00 90.72000000 88.96000000 87.83000000 90.94000000 88.95713222 3.66358816 447 1138752000 2006.02.01 00:00 88.98000000 90.11000000 88.84000000 91.02000000 89.06692915 3.72684875 324 1141171200 2006.03.01 00:00 90.13000000 89.73000000 88.85000000 91.16000000 89.13007875 3.75702861 423 1143849600 2006.04.01 00:00 89.75000000 86.11000000 85.95000000 90.40000000 88.84245220 3.66639165 527 1146441600 2006.05.01 00:00 85.98000000 84.72000000 83.60000000 86.36000000 88.44983771 3.57886995 427 1149120000 2006.06.01 00:00 84.67000000 85.16000000 83.72000000 87.05000000 88.13651983 3.44300886 618 1151712000 2006.07.01 00:00 85.18000000 85.30000000 84.77000000 87.33000000 87.86637509 3.12479968 501 1154390400 2006.08.01 00:00 85.32000000 85.05000000 84.39000000 85.75000000 87.59814889 2.73180882 246 1157068800 2006.09.01 00:00 85.07000000 86.03000000 84.67000000 86.22000000 87.44880137 2.59648515 215 1159660800 2006.10.01 00:00 86.01000000 85.32000000 85.21000000 87.30000000 87.24605839 2.41509854 350 1162339200 2006.11.01 00:00 85.30000000 82.95000000 82.79000000 85.93000000 86.83690997 2.57339119 394 1164931200 2006.12.01 00:00 82.96000000 83.65000000 82.24000000 84.22000000 86.53339473 2.70385971 328 1167609600 2007.01.01 00:00 83.29000000 84.60000000 83.17000000 85.43000000 86.34926190 2.78199315 322 1170288000 2007.02.01 00:00 84.65000000 83.57000000 83.36000000 85.21000000 86.08457029 2.85979613 263 1172707200 2007.03.01 00:00 83.58000000 82.93000000 82.64000000 84.38000000 85.78413503 2.93358267 284 1175385600 2007.04.01 00:00 82.92000000 81.45000000 81.27000000 83.21000000 85.37136026 3.17198026 242 1177977600 2007.05.01 00:00 81.46000000 82.30000000 81.25000000 82.60000000 85.07884976 3.18556573 187 1180656000 2007.06.01 00:00 82.31000000 81.92000000 81.70000000 83.27000000 84.77800693 3.13421317 276 1183248000 2007.07.01 00:00 81.90000000 80.77000000 80.02000000 81.96000000 84.39629198 2.95022555 276 1185926400 2007.08.01 00:00 80.82000000 80.79000000 79.96000000 82.13000000 84.05283560 2.70146504 432 1188604800 2007.09.01 00:00 80.81000000 77.72000000 77.67000000 81.14000000 83.44970840 2.90000450 386 1191196800 2007.10.01 00:00 77.70000000 76.48000000 76.47000000 78.89000000 82.78592665 2.98316283 363 1193875200 2007.11.01 00:00 76.55000000 76.15000000 74.48000000 76.87000000 82.15393363 2.98592341 439 1196467200 2007.12.01 00:00 76.14000000 76.70000000 75.60000000 77.85000000 81.63451138 3.14885469 395 1199145600 2008.01.01 00:00 76.69000000 75.18000000 74.97000000 77.35000000 81.01979601 3.46149215 326 1201824000 2008.02.01 00:00 75.18000000 73.71000000 73.56000000 77.04000000 80.32362497 3.79901653 550 1204329600 2008.03.01 00:00 73.75000000 71.80000000 70.70000000 73.95000000 79.51185116 4.20675116 456 1207008000 2008.04.01 00:00 71.87000000 72.51000000 71.19000000 73.11000000 78.84500819 4.41348150 321 1209600000 2008.05.01 00:00 72.54000000 72.88000000 71.82000000 73.90000000 78.27691217 4.40085556 383 1212278400 2008.06.01 00:00 72.89000000 72.46000000 72.04000000 74.31000000 77.72292054 4.37744110 412 1214870400 2008.07.01 00:00 72.46000000 73.23000000 71.31000000 73.54000000 77.29502334 4.38858066 370 1217548800 2008.08.01 00:00 73.21000000 77.38000000 73.20000000 77.62000000 77.30311636 4.15136080 468 1220227200 2008.09.01 00:00 77.30000000 79.45000000 75.89000000 80.38000000 77.50758147 3.84395597 684 1222819200 2008.10.01 00:00 79.27000000 85.63000000 78.95000000 87.88000000 78.28114514 4.09093789 1151 1225497600 2008.11.01 00:00 85.56000000 86.52000000 83.90000000 88.46000000 79.06579798 4.52724772 817 1228089600 2008.12.01 00:00 86.47000000 81.31000000 77.69000000 87.70000000 79.27953151 4.59064990 1487 1230768000 2009.01.01 00:00 80.99000000 86.00000000 80.91000000 86.81000000 79.91957613 5.00139558 680 1233446400 2009.02.01 00:00 86.01000000 88.01000000 84.47000000 88.49000000 80.69009268 5.59265995 605 1235865600 2009.03.01 00:00 88.61000000 85.43000000 82.63000000 89.62000000 81.14151243 5.88317412 1081 1238544000 2009.04.01 00:00 85.52000000 84.61000000 83.73000000 86.87000000 81.47184458 6.07922424 538 1241136000 2009.05.01 00:00 84.74000000 79.35000000 79.18000000 84.87000000 81.26976414 5.95103280 600 1243814400 2009.06.01 00:00 79.27000000 80.13000000 78.33000000 81.47000000 81.16121518 5.81676376 543 1246406400 2009.07.01 00:00 80.10000000 78.35000000 78.22000000 80.89000000 80.89348040 5.64852417 360 1249084800 2009.08.01 00:00 78.33000000 78.17000000 77.43000000 79.51000000 80.63410131 5.52604531 401 1251763200 2009.09.01 00:00 78.12000000 76.65000000 75.83000000 78.94000000 80.25466309 5.37430927 476 1254355200 2009.10.01 00:00 76.65000000 76.30000000 74.94000000 77.48000000 79.87802851 5.19159662 474 1257033600 2009.11.01 00:00 76.33000000 74.88000000 74.17000000 76.82000000 79.40202580 4.97694242 386 1259625600 2009.12.01 00:00 74.76000000 77.86000000 74.27000000 78.45000000 79.25516620 4.75728359 527 1262304000 2010.01.01 00:00 77.91000000 79.46000000 76.60000000 79.50000000 79.27467418 4.53549622 426 1264982400 2010.02.01 00:00 79.44000000 80.36000000 78.68000000 81.34000000 79.37803854 4.25141354 441 1267401600 2010.03.01 00:00 80.42000000 81.07000000 79.51000000 82.24000000 79.53917773 3.98504811 482 1270080000 2010.04.01 00:00 81.02000000 81.87000000 80.03000000 82.71000000 79.76116080 3.91005932 452 1272672000 2010.05.01 00:00 82.38000000 86.48000000 82.29000000 87.46000000 80.40105025 3.97804153 625 1275350400 2010.06.01 00:00 86.58000000 86.02000000 85.09000000 88.71000000 80.93618832 3.89989136 669 1277942400 2010.07.01 00:00 86.10000000 81.54000000 81.46000000 86.26000000 80.99369420 3.69354335 505 1280620800 2010.08.01 00:00 81.54000000 83.20000000 80.09000000 83.56000000 81.20381856 3.71504242 529 1283299200 2010.09.01 00:00 83.11000000 78.72000000 78.41000000 83.22000000 80.96726441 3.58928131 524 1285891200 2010.10.01 00:00 78.81000000 77.27000000 76.14000000 78.81000000 80.61514399 3.28649676 381 1288569600 2010.11.01 00:00 76.90000000 81.20000000 75.63000000 81.44000000 80.67084456 3.11628187 733 1291161600 2010.12.01 00:00 81.33000000 79.03000000 78.78000000 81.36000000 80.51457365 2.97524401 287 1293840000 2011.01.01 00:00 79.09000000 77.74000000 77.54000000 81.31000000 80.25032854 2.97813464 620 1296518400 2011.02.01 00:00 77.63000000 76.89000000 76.76000000 78.87000000 79.93029725 3.02543299 349 1298937600 2011.03.01 00:00 76.83000000 75.86000000 75.25000000 77.38000000 79.54264989 3.11376026 330 1301616000 2011.04.01 00:00 76.00000000 72.93000000 72.83000000 76.61000000 78.91287371 3.44041339 450 1304208000 2011.05.01 00:00 72.97000000 74.64000000 72.70000000 76.37000000 78.50593336 3.58676762 568 1306886400 2011.06.01 00:00 74.47000000 74.30000000 73.51000000 76.02000000 78.10536828 3.75702373 486 1309478400 2011.07.01 00:00 74.40000000 73.90000000 73.42000000 76.72000000 77.70485701 3.92045663 611 1312156800 2011.08.01 00:00 73.98000000 74.12000000 73.45000000 75.38000000 77.36344206 4.11049659 373 1314835200 2011.09.01 00:00 74.16000000 78.55000000 74.15000000 78.86000000 77.47644758 4.05442917 504 1317427200 2011.10.01 00:00 78.99000000 76.17000000 74.72000000 79.84000000 77.35202400 4.04930183 743 1320105600 2011.11.01 00:00 76.53000000 78.38000000 76.46000000 79.70000000 77.44992648 3.94397904 464 1322697600 2011.12.01 00:00 78.36000000 80.18000000 77.97000000 80.85000000 77.70993348 3.81408127 395 1325376000 2012.01.01 00:00 80.27000000 79.29000000 78.74000000 81.78000000 77.86041600 3.28066176 511 1328054400 2012.02.01 00:00 79.29000000 78.74000000 78.10000000 80.12000000 77.94418591 2.74184005 350 1330560000 2012.03.01 00:00 78.81000000 79.00000000 78.63000000 80.74000000 78.04473963 2.65052148 404 1333238400 2012.04.01 00:00 78.88000000 78.78000000 78.64000000 80.18000000 78.11476443 2.41554006 299 1335830400 2012.05.01 00:00 78.78000000 83.04000000 78.60000000 83.22000000 78.58383448 2.79744676 499 1338508800 2012.06.01 00:00 83.14000000 81.63000000 81.16000000 83.54000000 78.87394548 2.96472714 326 1341100800 2012.07.01 00:00 81.56000000 82.64000000 81.53000000 84.10000000 79.23261734 3.18340811 407 1343779200 2012.08.01 00:00 82.69000000 81.21000000 80.96000000 83.51000000 79.42093950 3.29622707 363 1346457600 2012.09.01 00:00 81.22000000 79.94000000 78.60000000 81.67000000 79.47037383 3.29837795 487 1349049600 2012.10.01 00:00 79.95000000 79.92000000 78.94000000 80.33000000 79.51319537 3.26656721 276 1351728000 2012.11.01 00:00 79.93000000 80.15000000 79.86000000 81.46000000 79.57384343 3.18827880 299 1354320000 2012.12.01 00:00 80.19000000 79.77000000 79.01000000 80.66000000 79.59252501 2.82707579 289 1356998400 2013.01.01 00:00 79.69000000 79.21000000 79.13000000 80.87000000 79.55609406 2.59374609 301 1359676800 2013.02.01 00:00 79.10000000 81.95000000 78.92000000 82.00000000 79.78408510 2.40592821 332 1362096000 2013.03.01 00:00 81.93000000 82.98000000 81.78000000 83.30000000 80.08845795 2.15908986 200 1364774400 2013.04.01 00:00 83.03000000 81.75000000 81.60000000 83.49000000 80.24670005 1.73773223 251 1367366400 2013.05.01 00:00 81.69000000 83.38000000 81.33000000 84.50000000 80.54510957 1.83328273 466 1370044800 2013.06.01 00:00 83.32000000 83.14000000 80.50000000 83.38000000 80.79224199 1.64266444 559 1372636800 2013.07.01 00:00 83.19000000 81.45000000 81.41000000 84.75000000 80.85488561 1.55515820 495 1375315200 2013.08.01 00:00 81.66000000 82.09000000 80.75000000 82.49000000 80.97251555 1.56557028 306 1377993600 2013.09.01 00:00 82.09000000 80.22000000 80.03000000 82.67000000 80.90084740 1.53425954 342 1380585600 2013.10.01 00:00 80.26000000 80.20000000 79.00000000 80.75000000 80.83410003 1.47617522 345 1383264000 2013.11.01 00:00 80.25000000 80.68000000 80.23000000 81.48000000 80.81942384 1.42240314 208 1385856000 2013.12.01 00:00 80.64000000 80.04000000 79.69000000 80.99000000 80.74519300 1.38490887 201 1388534400 2014.01.01 00:00 80.21000000 81.31000000 80.08000000 81.39000000 80.79898414 1.27530748 153 1391212800 2014.02.01 00:00 81.26000000 79.69000000 79.69000000 81.32000000 80.69336660 1.31345155 170 1393632000 2014.03.01 00:00 79.87000000 80.10000000 79.27000000 80.35000000 80.63685550 1.25956583 194 1396310400 2014.04.01 00:00 80.10000000 79.47000000 79.33000000 80.60000000 80.52572640 1.30490283 192 1398902400 2014.05.01 00:00 79.51000000 80.37000000 78.91000000 80.58000000 80.51089532 1.30305759 249 1401580800 2014.06.01 00:00 80.39000000 79.78000000 79.76000000 81.02000000 80.44128624 1.32828764 192 1404172800 2014.07.01 00:00 79.80000000 81.46000000 79.74000000 81.57000000 80.53830660 1.31236741 201 1406851200 2014.08.01 00:00 81.46000000 82.75000000 81.19000000 82.75000000 80.74894406 1.32086804 184 1409529600 2014.09.01 00:00 82.77000000 85.94000000 82.67000000 86.22000000 81.24333034 1.59286553 394 1412121600 2014.10.01 00:00 85.94000000 86.92000000 84.47000000 87.13000000 81.78396555 1.98421804 435 1414800000 2014.11.01 00:00 87.07000000 88.36000000 86.88000000 88.44000000 82.41025454 2.49114666 184 1417392000 2014.12.01 00:00 88.29000000 90.27000000 87.63000000 90.33000000 83.15880173 3.14275588 343 1420070400 2015.01.01 00:00 90.28000000 94.80000000 90.24000000 95.53000000 84.26748728 4.28229877 607 1422748800 2015.02.01 00:00 94.65000000 95.29000000 93.25000000 95.36000000 85.31725040 5.19015907 359 1425168000 2015.03.01 00:00 95.36000000 98.36000000 95.06000000 100.39000000 86.55941703 6.20523551 767 1427846400 2015.04.01 00:00 98.47000000 94.60000000 94.40000000 99.99000000 87.32518683 6.60807933 732 1430438400 2015.05.01 00:00 94.82000000 96.91000000 93.13000000 97.78000000 88.23802618 7.01677050 722 1433116800 2015.06.01 00:00 96.88000000 95.49000000 93.56000000 97.68000000 88.92869035 7.16470872 686 1435708800 2015.07.01 00:00 95.60000000 97.29000000 95.47000000 98.28000000 89.72500556 7.37562066 394 1438387200 2015.08.01 00:00 97.30000000 95.96000000 92.52000000 98.40000000 90.31881455 7.33149356 1043 1441065600 2015.09.01 00:00 95.95000000 96.36000000 94.18000000 96.86000000 90.89416555 7.30455114 208163 1443657600 2015.10.01 00:00 96.35500000 96.97500000 93.81000000 97.87500000 91.47329264 7.10261047 309787 1446336000 2015.11.01 00:00 96.97000000 100.26500000 96.69000000 100.34000000 92.31059810 7.03826202 292426 1448928000 2015.12.01 00:00 100.27500000 98.77500000 97.20000000 100.54000000 92.92625543 6.65832572 294734 1451606400 2016.01.01 00:00 98.72000000 99.58000000 98.09500000 99.87500000 93.55994539 6.26234473 382772 1454284800 2016.02.01 00:00 99.68500000 98.26000000 95.26300000 99.73000000 94.00756963 5.55649146 424431 1456790400 2016.03.01 00:00 98.25000000 94.60000000 94.26000000 98.57800000 94.06399157 4.79378277 203896 1459468800 2016.04.01 00:00 94.59000000 92.97000000 92.94000000 95.17000000 93.95980190 4.10178933 127928 1462060800 2016.05.01 00:00 92.94000000 95.78000000 91.84000000 95.92000000 94.13315410 3.64806875 108338 1464739200 2016.06.01 00:00 95.75000000 95.92000000 92.99000000 96.82000000 94.30332990 3.21159520 183276 1467331200 2016.07.01 00:00 95.93000000 95.48000000 95.29000000 97.57000000 94.41539372 2.86454244 168596 1470009600 2016.08.01 00:00 95.59000000 95.96000000 94.00000000 96.45000000 94.56249908 2.62288434 125821 1472688000 2016.09.01 00:00 95.97000000 95.36000000 94.40000000 96.27000000 94.63845155 2.57265428 127395 1475280000 2016.10.01 00:00 95.45000000 98.27000000 95.34000000 99.04000000 94.98431331 2.44524227 120997 1477958400 2016.11.01 00:00 98.34000000 101.58000000 95.86000000 102.07000000 95.61247394 2.38199846 187624 1480550400 2016.12.01 00:00 101.51000000 102.61000000 99.45000000 103.58000000 96.27890500 2.52443717 191324 1483228800 2017.01.01 00:00 102.79000000 99.48000000 99.35000000 103.76000000 96.58377119 2.51120460 270596 1485907200 2017.02.01 00:00 99.54000000 101.28000000 99.15000000 101.70000000 97.03103107 2.57027169 197111 1488326400 2017.03.01 00:00 101.43000000 100.31000000 98.62000000 102.22000000 97.34331383 2.60092302 196659 1491004800 2017.04.01 00:00 100.30000000 98.85000000 98.52000000 101.21000000 97.48680775 2.57563854 144086 1493596800 2017.05.01 00:00 98.77000000 96.85000000 96.65000000 99.72000000 97.42615939 2.57905162 165206 1496275200 2017.06.01 00:00 96.90000000 95.35000000 95.17000000 97.50000000 97.22842993 2.65970676 170915 1498867200 2017.07.01 00:00 95.34000000 92.62000000 92.58000000 96.21000000 96.78953184 2.84619937 162899 1501545600 2017.08.01 00:00 92.76000000 92.55000000 91.51000000 94.01000000 96.38576690 3.04683305 188307 1504224000 2017.09.01 00:00 92.54000000 92.88000000 90.95000000 93.46000000 96.05188434 3.13172415 204039 1506816000 2017.10.01 00:00 92.96000000 94.43000000 92.57000000 95.04300000 95.89741916 3.14739201 218082 1509494400 2017.11.01 00:00 94.40300000 92.94300000 92.40800000 95.04800000 95.61604591 3.27384464 315633 1512086400 2017.12.01 00:00 92.89300000 91.97700000 91.78300000 94.18800000 95.26947011 3.43213900 262128 1514764800 2018.01.01 00:00 91.87800000 88.93000000 88.23700000 92.34500000 94.66571105 3.90407579 372315 1517443200 2018.02.01 00:00 88.90800000 90.59000000 88.14300000 90.62300000 94.27754809 4.13693638 412325 1519862400 2018.03.01 00:00 90.64000000 89.94300000 89.32100000 90.86800000 93.86473399 4.39034512 129778