Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 131.26200000 131.27500000 0.00100000 3.00000000 13.00000000 0.00100000 0.89147218 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 830908800 1996.05.01 00:00 134.25000000 138.66000000 133.20000000 138.91000000 138.66000000 0.00000000 3246 833587200 1996.06.01 00:00 138.66000000 140.60000000 138.15000000 141.27000000 138.84476190 0.00000000 2845 836179200 1996.07.01 00:00 140.60000000 142.01000000 140.50000000 144.35000000 139.14621315 0.00000000 3600 838857600 1996.08.01 00:00 142.03000000 143.72000000 140.27000000 143.95000000 139.58181190 0.00000000 3298 841536000 1996.09.01 00:00 143.73000000 142.97000000 141.02000000 144.19000000 139.90449648 0.00000000 2771 844128000 1996.10.01 00:00 142.93000000 147.02000000 141.91000000 148.46000000 140.58216348 0.00000000 3244 846806400 1996.11.01 00:00 147.02000000 144.75000000 143.57000000 147.53000000 140.97910029 0.00000000 3815 849398400 1996.12.01 00:00 144.72000000 147.07000000 140.79000000 147.42000000 141.55918598 0.00000000 4056 852076800 1997.01.01 00:00 147.14000000 144.98000000 141.45000000 147.62000000 141.88497779 0.00000000 4607 854755200 1997.02.01 00:00 144.61000000 139.24000000 138.96000000 147.12000000 141.63307514 0.00000000 4043 857174400 1997.03.01 00:00 138.90000000 144.70000000 137.87000000 145.35000000 141.92516323 0.00000000 3639 859852800 1997.04.01 00:00 144.65000000 143.69000000 142.01000000 145.07000000 142.09324292 0.00000000 4153 862444800 1997.05.01 00:00 143.68000000 133.28000000 129.72000000 144.14000000 141.25388645 0.00000000 5485 865123200 1997.06.01 00:00 133.02000000 128.54000000 126.48000000 133.02000000 140.04304012 0.00000000 4585 867715200 1997.07.01 00:00 128.51000000 126.03000000 123.00000000 129.14000000 138.70846487 0.00000000 4419 870393600 1997.08.01 00:00 126.12000000 130.81000000 121.15000000 131.07000000 137.95623012 0.00000000 5079 873072000 1997.09.01 00:00 130.65000000 133.93000000 127.68000000 135.27000000 137.57277963 0.00000000 5857 875664000 1997.10.01 00:00 133.78000000 136.52000000 131.74000000 137.31000000 137.47251491 0.00000000 5588 878342400 1997.11.01 00:00 136.40000000 141.80000000 134.91000000 144.23000000 137.88465634 0.00000000 6193 880934400 1997.12.01 00:00 141.84000000 141.81000000 139.03000000 145.02000000 138.25849860 6.15057156 5521 883612800 1998.01.01 00:00 141.99000000 135.82000000 134.10000000 144.14000000 138.02626064 6.22357431 6486 886291200 1998.02.01 00:00 134.88000000 135.85000000 132.07000000 139.73000000 137.81899772 6.25932675 4764 888710400 1998.03.01 00:00 135.84000000 140.86000000 135.02000000 141.32000000 138.10861698 6.16967969 4979 891388800 1998.04.01 00:00 140.89000000 144.65000000 137.08000000 144.92000000 138.73160584 6.13501359 5562 893980800 1998.05.01 00:00 144.66000000 152.00000000 144.65000000 152.99000000 139.99526243 6.69135539 4222 896659200 1998.06.01 00:00 152.20000000 150.19000000 145.94000000 158.38000000 140.96618982 6.98390341 7156 899251200 1998.07.01 00:00 150.00000000 159.36000000 148.30000000 159.36000000 142.71798126 8.33545524 6260 901929600 1998.08.01 00:00 159.59000000 155.90000000 152.67000000 161.99000000 143.97341162 9.11678838 6153 904608000 1998.09.01 00:00 155.93000000 160.37000000 147.78000000 160.39000000 145.53499146 10.28763922 8631 907200000 1998.10.01 00:00 160.02000000 137.32000000 136.28000000 162.42000000 144.75261132 10.08935874 11719 909878400 1998.11.01 00:00 136.50000000 142.15000000 135.01000000 143.67000000 144.50474358 10.03018028 6300 912470400 1998.12.01 00:00 142.12000000 133.00000000 131.58000000 142.41000000 143.40905371 10.03645419 5919 915148800 1999.01.01 00:00 133.05000000 132.22000000 124.55000000 135.98000000 142.34342955 9.88781201 8452 917827200 1999.02.01 00:00 131.98000000 131.53000000 126.10000000 135.17000000 141.31357912 9.62291344 7160 920246400 1999.03.01 00:00 131.17000000 127.96000000 127.19000000 134.28000000 140.04180968 9.54839467 6892 922924800 1999.04.01 00:00 127.85000000 126.39000000 124.78000000 131.52000000 138.74163733 10.01813793 5725 925516800 1999.05.01 00:00 126.55000000 126.67000000 124.94000000 133.17000000 137.59195758 10.58910108 4773 928195200 1999.06.01 00:00 126.61000000 125.50000000 122.55000000 127.47000000 136.44034257 11.24323529 6594 930787200 1999.07.01 00:00 125.41000000 122.81000000 121.07000000 126.07000000 135.14221471 11.95409447 5328 933465600 1999.08.01 00:00 122.87000000 115.91000000 114.75000000 124.32000000 133.31057521 13.12808739 5361 936144000 1999.09.01 00:00 115.88000000 113.57000000 106.89000000 118.47000000 131.43052043 14.41648463 8214 938736000 1999.10.01 00:00 113.48000000 110.00000000 108.92000000 116.53000000 129.38951849 15.81974701 5259 941414400 1999.11.01 00:00 109.92000000 103.00000000 102.20000000 111.17000000 126.87623101 17.48170627 5840 944006400 1999.12.01 00:00 102.91000000 103.18000000 102.07000000 106.26000000 124.61944711 18.53737143 5057 946684800 2000.01.01 00:00 102.87000000 104.22000000 102.12000000 109.85000000 122.67664262 18.65461694 5177 949363200 2000.02.01 00:00 104.14000000 106.21000000 102.85000000 112.03000000 121.10839094 18.41994878 6124 951868800 2000.03.01 00:00 106.16000000 98.26000000 97.35000000 106.25000000 118.93235371 17.57054056 6213 954547200 2000.04.01 00:00 98.79000000 98.60000000 96.42000000 103.26000000 116.99593907 16.51067261 4918 957139200 2000.05.01 00:00 98.34000000 100.93000000 94.84000000 101.18000000 115.46584963 14.02744227 6372 959817600 2000.06.01 00:00 100.85000000 101.09000000 96.99000000 102.95000000 114.09672110 13.67470182 4833 962409600 2000.07.01 00:00 100.91000000 101.35000000 99.20000000 103.37000000 112.88274766 12.54202310 4689 965088000 2000.08.01 00:00 101.29000000 94.84000000 93.98000000 101.80000000 111.16439074 12.40934209 5430 967766400 2000.09.01 00:00 94.76000000 95.63000000 89.97000000 96.65000000 109.68492496 11.99024436 6063 970358400 2000.10.01 00:00 95.58000000 92.50000000 88.87000000 96.11000000 108.04826544 11.54321596 5006 973036800 2000.11.01 00:00 92.31000000 96.42000000 91.32000000 96.82000000 106.94081158 10.89789293 4961 975628800 2000.12.01 00:00 96.25000000 107.92000000 96.20000000 107.99000000 107.03406762 10.00477867 4679 978307200 2001.01.01 00:00 107.65000000 109.38000000 105.17000000 113.30000000 107.25748976 9.05657835 7626 980985600 2001.02.01 00:00 109.22000000 108.40000000 104.08000000 109.99000000 107.36630025 8.13155820 6025 983404800 2001.03.01 00:00 108.26000000 110.69000000 107.33000000 112.68000000 107.68284309 7.56509215 6002 986083200 2001.04.01 00:00 110.44000000 109.95000000 106.55000000 113.85000000 107.89876279 7.48595996 6473 988675200 2001.05.01 00:00 109.86000000 100.80000000 100.08000000 110.04000000 107.22269015 7.09479180 5885 991353600 2001.06.01 00:00 100.76000000 105.92000000 99.87000000 107.82000000 107.09862442 6.99070697 4926 993945600 2001.07.01 00:00 106.08000000 109.62000000 104.63000000 109.86000000 107.33875543 7.10437926 4522 996624000 2001.08.01 00:00 109.51000000 108.45000000 107.54000000 111.04000000 107.44458824 7.11240207 406786 999302400 2001.09.01 00:00 108.29000000 108.93000000 105.48000000 110.29000000 107.58605603 7.16735013 359628 1001894400 2001.10.01 00:00 108.76000000 110.23000000 108.46000000 111.92000000 107.83786022 7.33138439 303907 1004572800 2001.11.01 00:00 110.25000000 110.71000000 106.75000000 110.89000000 108.11139734 7.18921055 411404 1007164800 2001.12.01 00:00 110.50000000 117.16000000 109.84000000 117.53000000 108.97316902 7.56843911 514464 1009843200 2002.01.01 00:00 117.16000000 115.76000000 114.22000000 119.80000000 109.61953388 7.80292845 455942 1012521600 2002.02.01 00:00 115.79000000 115.91000000 114.45000000 117.99000000 110.21862589 7.95544353 455287 1014940800 2002.03.01 00:00 115.94000000 115.72000000 111.23000000 117.20000000 110.74256628 8.01611718 515529 1017619200 2002.04.01 00:00 115.70000000 115.64000000 114.59000000 117.76000000 111.20898854 7.43780936 608693 1020211200 2002.05.01 00:00 115.67000000 115.93000000 113.38000000 117.58000000 111.65860868 6.79832041 622288 1022889600 2002.06.01 00:00 115.92000000 118.56000000 115.49000000 119.74000000 112.31588404 5.66242344 595429 1025481600 2002.07.01 00:00 118.69000000 117.03000000 115.10000000 119.04000000 112.76484747 4.62090148 736621 1028160000 2002.08.01 00:00 117.03000000 116.32000000 114.18000000 117.86000000 113.10343342 4.62666718 471663 1030838400 2002.09.01 00:00 116.38000000 120.05000000 115.93000000 122.03000000 113.76501119 4.92381471 688259 1033430400 2002.10.01 00:00 120.07000000 121.32000000 120.00000000 123.06000000 114.48453394 5.19028901 234922 1036108800 2002.11.01 00:00 121.33000000 121.83000000 120.26000000 123.24000000 115.18410213 5.51138044 199331 1038700800 2002.12.01 00:00 121.95000000 124.52000000 121.91000000 125.68000000 116.07323526 5.94424861 204025 1041379200 2003.01.01 00:00 124.69000000 129.17000000 124.10000000 129.44000000 117.32054619 5.84272358 223551 1044057600 2003.02.01 00:00 129.33000000 127.67000000 126.04000000 130.82000000 118.30620846 5.87754596 196733 1046476800 2003.03.01 00:00 127.41000000 128.80000000 125.48000000 129.84000000 119.30561718 6.15783031 239438 1049155200 2003.04.01 00:00 128.82000000 132.96000000 127.45000000 133.34000000 120.60603459 6.57920440 248538 1051747200 2003.05.01 00:00 132.96000000 140.48000000 131.64000000 140.92000000 122.49879320 7.68830122 379015 1054425600 2003.06.01 00:00 140.17000000 137.99000000 135.13000000 140.32000000 123.97414623 8.16764009 367977 1057017600 2003.07.01 00:00 137.98000000 135.43000000 130.59000000 138.62000000 125.06517992 8.17870403 348540 1059696000 2003.08.01 00:00 135.44000000 128.38000000 126.65000000 137.10000000 125.38087707 8.06876403 514319 1062374400 2003.09.01 00:00 128.39000000 129.93000000 125.03000000 132.91000000 125.81412687 7.89334512 175580 1064966400 2003.10.01 00:00 129.92000000 127.28000000 125.98000000 130.59000000 125.95373384 7.59503868 312400 1067644800 2003.11.01 00:00 127.16000000 131.38000000 124.14000000 131.55000000 126.47052109 7.35560944 256891 1070236800 2003.12.01 00:00 132.09000000 134.88000000 130.31000000 135.28000000 127.27142384 7.18167660 183912 1072915200 2004.01.01 00:00 134.31000000 131.90000000 130.73000000 137.85000000 127.71224062 6.77863324 269033 1075593600 2004.02.01 00:00 131.77000000 136.10000000 130.83000000 137.61000000 128.51107485 6.66226501 294896 1078099200 2004.03.01 00:00 136.22000000 128.41000000 126.54000000 139.07000000 128.50144867 6.14895585 352892 1080777600 2004.04.01 00:00 128.41000000 132.32000000 125.83000000 132.55000000 128.86512023 5.48931166 344496 1083369600 2004.05.01 00:00 132.42000000 133.39000000 131.34000000 137.91000000 129.29606116 5.08617532 316315 1086048000 2004.06.01 00:00 133.39000000 132.68000000 130.11000000 136.71000000 129.61834105 4.69991211 349505 1088640000 2004.07.01 00:00 132.68000000 133.69000000 131.24000000 135.84000000 130.00611809 4.27677685 420622 1091318400 2004.08.01 00:00 133.69000000 132.99000000 131.55000000 137.10000000 130.29029732 4.00162029 379709 1093996800 2004.09.01 00:00 132.99000000 136.85000000 131.75000000 137.63000000 130.91503091 3.93849669 240582 1096588800 2004.10.01 00:00 136.85000000 135.43000000 134.55000000 137.36000000 131.34502796 3.78704620 234345 1099267200 2004.11.01 00:00 135.70000000 136.87000000 133.99000000 138.37000000 131.87121578 3.68617529 908770 1101859200 2004.12.01 00:00 136.86000000 138.92000000 136.21000000 141.64000000 132.54252856 3.73107242 1049993 1104537600 2005.01.01 00:00 138.64000000 135.19000000 132.98000000 139.26000000 132.79466870 3.27134110 548127 1107216000 2005.02.01 00:00 135.21000000 138.34000000 133.59000000 139.40000000 133.32279549 3.22560549 674082 1109635200 2005.03.01 00:00 138.34000000 138.89000000 137.30000000 140.76000000 133.85300544 3.40923375 1131135 1112313600 2005.04.01 00:00 138.90000000 134.95000000 134.80000000 140.52000000 133.95748111 3.18770781 702407 1114905600 2005.05.01 00:00 135.24000000 133.58000000 133.02000000 136.26000000 133.92153053 3.06209881 655780 1117584000 2005.06.01 00:00 133.57000000 134.30000000 130.59000000 134.43000000 133.95757524 2.67093460 743071 1120176000 2005.07.01 00:00 134.29000000 136.31000000 132.51000000 137.25000000 134.18161570 2.59833327 949034 1122854400 2005.08.01 00:00 136.31000000 136.54000000 133.51000000 138.88000000 134.40622373 2.59627576 700691 1125532800 2005.09.01 00:00 136.53000000 136.45000000 134.50000000 137.87000000 134.60086908 2.52969451 244916 1128124800 2005.10.01 00:00 136.34000000 139.60000000 135.83000000 140.20000000 135.07697679 2.66679370 222493 1130803200 2005.11.01 00:00 139.59000000 141.23000000 137.51000000 141.37000000 135.66297900 2.47602182 367366 1133395200 2005.12.01 00:00 141.22000000 139.64000000 137.56000000 143.65000000 136.04174291 2.45554569 316831 1136073600 2006.01.01 00:00 139.34000000 142.47000000 137.10000000 142.70000000 136.65395787 2.69383291 339773 1138752000 2006.02.01 00:00 142.46000000 138.00000000 137.16000000 143.43000000 136.78215236 2.54604516 296817 1141171200 2006.03.01 00:00 137.99000000 142.60000000 137.77000000 143.01000000 137.33623308 2.69355795 370636 1143849600 2006.04.01 00:00 142.65000000 143.56000000 141.46000000 145.53000000 137.92897279 2.79796106 451616 1146441600 2006.05.01 00:00 143.61000000 144.27000000 140.16000000 144.81000000 138.53288014 3.10298805 457165 1149120000 2006.06.01 00:00 144.25000000 146.37000000 143.65000000 146.68000000 139.27927251 3.49589237 681099 1151712000 2006.07.01 00:00 146.23000000 146.40000000 144.99000000 148.08000000 139.95743703 3.84563143 306773 1154390400 2006.08.01 00:00 146.39000000 150.43000000 145.88000000 150.75000000 140.95482398 4.60613106 370604 1157068800 2006.09.01 00:00 150.42000000 149.80000000 147.54000000 150.52000000 141.79722170 4.96269538 482938 1159660800 2006.10.01 00:00 149.89000000 149.28000000 148.48000000 150.77000000 142.50986725 5.30487098 443189 1162339200 2006.11.01 00:00 149.32000000 153.35000000 148.85000000 153.49000000 143.54226085 5.96408670 398824 1164931200 2006.12.01 00:00 153.35000000 157.10000000 152.42000000 157.19000000 144.83347410 6.63113132 297909 1167609600 2007.01.01 00:00 157.18000000 157.26000000 153.65000000 158.60000000 146.01695276 6.93881905 253337 1170288000 2007.02.01 00:00 157.27000000 156.82000000 155.24000000 159.62000000 147.04581440 7.03560427 210511 1172707200 2007.03.01 00:00 156.83000000 157.40000000 150.73000000 158.00000000 148.03192731 7.16150835 273143 1175385600 2007.04.01 00:00 157.16000000 163.03000000 156.93000000 163.22000000 149.46031519 7.66604306 197651 1177977600 2007.05.01 00:00 163.02000000 163.74000000 161.07000000 164.28000000 150.82028517 7.95501264 169524 1180656000 2007.06.01 00:00 163.75000000 166.63000000 161.49000000 166.93000000 152.32597230 8.53286500 173872 1183248000 2007.07.01 00:00 166.72000000 162.26000000 160.64000000 168.92000000 153.27207017 8.60274449 236376 1185926400 2007.08.01 00:00 162.27000000 157.73000000 149.23000000 165.38000000 153.69663492 8.16141718 424203 1188604800 2007.09.01 00:00 157.74000000 163.77000000 155.15000000 163.96000000 154.65600302 8.16684535 266914 1191196800 2007.10.01 00:00 163.81000000 167.22000000 160.47000000 167.72000000 155.85257416 7.83867048 310775 1193875200 2007.11.01 00:00 167.21000000 162.55000000 158.69000000 167.63000000 156.49042424 7.42902919 429504 1196467200 2007.12.01 00:00 162.54000000 163.10000000 160.89000000 166.65000000 157.11990765 6.99024385 267188 1199145600 2008.01.01 00:00 163.55000000 158.17000000 152.11000000 164.05000000 157.21991644 6.36965556 433076 1201824000 2008.02.01 00:00 158.16000000 157.71000000 154.04000000 161.38000000 157.26659107 5.88305550 370651 1204329600 2008.03.01 00:00 157.43000000 157.37000000 151.70000000 159.20000000 157.27643954 5.35517420 470067 1207008000 2008.04.01 00:00 157.38000000 162.26000000 156.32000000 164.98000000 157.75106434 5.08471220 405524 1209600000 2008.05.01 00:00 162.23000000 163.99000000 158.59000000 164.46000000 158.34524869 4.71975248 377124 1212278400 2008.06.01 00:00 163.62000000 167.32000000 161.72000000 169.45000000 159.19998691 4.30012273 345864 1214870400 2008.07.01 00:00 167.31000000 168.36000000 165.31000000 169.95000000 160.07236911 4.17045166 390429 1217548800 2008.08.01 00:00 168.37000000 159.62000000 159.20000000 169.46000000 160.02928634 4.13681085 391792 1220227200 2008.09.01 00:00 159.30000000 149.54000000 147.02000000 159.61000000 159.03030669 5.10162163 679615 1222819200 2008.10.01 00:00 149.53000000 125.50000000 113.61000000 150.58000000 155.83694415 9.87498277 983475 1225497600 2008.11.01 00:00 125.71000000 121.34000000 116.39000000 130.96000000 152.55152089 13.50184193 758274 1228089600 2008.12.01 00:00 121.35000000 126.65000000 115.87000000 131.01000000 150.08470938 15.31810607 605550 1230768000 2009.01.01 00:00 126.30000000 115.00000000 112.05000000 128.54000000 146.74330849 17.96918057 629206 1233446400 2009.02.01 00:00 114.92000000 123.70000000 113.13000000 126.07000000 144.54870768 18.86941900 577670 1235865600 2009.03.01 00:00 123.45000000 131.12000000 121.72000000 134.49000000 143.26978314 19.11084935 613501 1238544000 2009.04.01 00:00 131.11000000 130.47000000 124.36000000 137.40000000 142.05075617 19.43654357 542392 1241136000 2009.05.01 00:00 130.46000000 134.69000000 126.96000000 135.68000000 141.34973177 19.09792354 533090 1243814400 2009.06.01 00:00 134.58000000 135.19000000 131.40000000 139.20000000 140.76309065 18.40086865 611902 1246406400 2009.07.01 00:00 135.20000000 134.85000000 127.02000000 136.88000000 140.19993916 17.91381265 525692 1249084800 2009.08.01 00:00 135.20000000 133.45000000 132.14000000 138.70000000 139.55708781 17.34178701 470317 1251763200 2009.09.01 00:00 133.46000000 131.33000000 129.80000000 135.47000000 138.77355564 17.04159854 446638 1254355200 2009.10.01 00:00 131.34000000 132.45000000 129.02000000 138.48000000 138.17131225 16.63066077 437001 1257033600 2009.11.01 00:00 131.96000000 129.62000000 126.87000000 135.67000000 137.35690156 16.23359410 367909 1259625600 2009.12.01 00:00 129.63000000 133.38000000 127.40000000 134.55000000 136.97814903 15.27978939 329809 1262304000 2010.01.01 00:00 132.97000000 125.11000000 124.80000000 134.36000000 135.84784912 14.20635816 351874 1264982400 2010.02.01 00:00 124.60000000 120.95000000 119.63000000 126.96000000 134.42900635 12.55603758 345824 1267401600 2010.03.01 00:00 121.05000000 126.24000000 119.76000000 126.55000000 133.64910098 9.93562801 333383 1270080000 2010.04.01 00:00 126.25000000 125.05000000 122.35000000 127.92000000 132.83013898 7.88710665 321097 1272672000 2010.05.01 00:00 125.38000000 112.29000000 108.82000000 125.46000000 130.87393527 7.21085964 576809 1275350400 2010.06.01 00:00 112.30000000 108.22000000 107.30000000 114.14000000 128.71641762 7.88866916 420905 1277942400 2010.07.01 00:00 108.21000000 112.56000000 107.48000000 114.72000000 127.17771118 8.18089693 360039 1280620800 2010.08.01 00:00 112.77500000 106.74000000 105.41000000 114.16000000 125.23126250 9.14211699 314663 1283299200 2010.09.01 00:00 106.73000000 113.87000000 105.77000000 114.21000000 124.14923750 9.25241020 307632 1285891200 2010.10.01 00:00 113.86000000 111.98000000 111.51000000 115.66000000 122.99026250 9.75227147 308730 1288569600 2010.11.01 00:00 112.11000000 108.62000000 108.32000000 115.40000000 121.62166607 10.24662521 351695 1291161600 2010.12.01 00:00 108.63000000 108.49000000 107.59000000 112.18000000 120.37103121 10.62292029 296654 1293840000 2011.01.01 00:00 108.40000000 112.31500000 106.80300000 113.99000000 119.60379014 10.37309563 1279999 1296518400 2011.02.01 00:00 112.31600000 112.89300000 110.75600000 114.21000000 118.96466727 9.93213769 1204680 1298937600 2011.03.01 00:00 112.89100000 117.67100000 106.48600000 117.97700000 118.84146086 9.28318467 1867093 1301616000 2011.04.01 00:00 117.66900000 120.11400000 116.44900000 123.31000000 118.96265507 8.69981412 1922579 1304208000 2011.05.01 00:00 120.12200000 117.32100000 113.40500000 121.01900000 118.80630696 8.23608095 2760481 1306886400 2011.06.01 00:00 117.33000000 116.80900000 113.49200000 117.88600000 118.61608725 7.62093096 2596927 1309478400 2011.07.01 00:00 116.80600000 110.54400000 109.57200000 117.73200000 117.84731704 7.20698250 2399127 1312156800 2011.08.01 00:00 109.49200000 110.15400000 108.01800000 113.98000000 117.11462018 6.24902257 1878899 1314835200 2011.09.01 00:00 110.15700000 103.09800000 101.92500000 110.93600000 115.77970397 6.21291422 2782529 1317427200 2011.10.01 00:00 102.90500000 108.31100000 100.75100000 111.55600000 115.06839883 6.06945805 2437180 1320105600 2011.11.01 00:00 108.35100000 104.35400000 102.48200000 109.23400000 114.04797989 5.59110200 1630609 1322697600 2011.12.01 00:00 104.34400000 99.64300000 99.45300000 105.67600000 112.67607705 5.34352427 1670052 1325376000 2012.01.01 00:00 99.61900000 99.75300000 97.03300000 102.20200000 111.44530780 5.67886145 1699654 1328054400 2012.02.01 00:00 99.77300000 108.11100000 99.24100000 109.95200000 111.12775468 5.61912318 1707228 1330560000 2012.03.01 00:00 108.11100000 110.51900000 105.63800000 111.42900000 111.06977804 5.60095505 1853288 1333238400 2012.04.01 00:00 110.94500000 105.66700000 104.61500000 111.13100000 110.55522775 5.57394804 1393269 1335830400 2012.05.01 00:00 105.65400000 96.81300000 96.50200000 106.54100000 109.24644416 6.16604790 1247442 1338508800 2012.06.01 00:00 96.82300000 101.01500000 95.57100000 101.61900000 108.46249710 6.37591059 1225574 1341100800 2012.07.01 00:00 101.19800000 96.10600000 94.10800000 101.27800000 107.28568785 6.96751736 1024581 1343779200 2012.08.01 00:00 96.09900000 98.52300000 94.92400000 99.18000000 106.45114615 7.30376482 1108040 1346457600 2012.09.01 00:00 98.45900000 100.07500000 97.98200000 103.85900000 105.84389413 7.38523299 1087917 1349049600 2012.10.01 00:00 100.13800000 103.37300000 99.78100000 104.59700000 105.60857088 7.25802535 1216020 1351728000 2012.11.01 00:00 103.37500000 107.04500000 100.32700000 107.67100000 105.74537366 6.74202392 1083742 1354320000 2012.12.01 00:00 106.93400000 114.22000000 105.97400000 114.69100000 106.55248093 6.29707349 895884 1356998400 2013.01.01 00:00 114.58900000 124.52600000 113.53700000 124.60200000 108.26424465 7.42014622 2210115 1359676800 2013.02.01 00:00 124.48600000 120.82200000 118.72600000 127.70500000 109.46022135 8.11292497 1588707 1362096000 2013.03.01 00:00 120.83200000 120.77100000 119.74700000 126.03300000 110.53743836 8.90972623 1724060 1364774400 2013.04.01 00:00 120.70100000 128.25000000 119.11200000 131.12100000 112.22434900 10.39173740 1932756 1367366400 2013.05.01 00:00 128.24900000 130.47700000 127.51300000 133.81200000 113.96269671 11.61878844 1884746 1370044800 2013.06.01 00:00 130.44500000 128.95200000 124.96200000 131.40500000 115.39024940 12.57479857 1914328 1372636800 2013.07.01 00:00 129.13500000 130.15900000 128.01400000 132.73500000 116.79679708 13.28879337 1688975 1375315200 2013.08.01 00:00 130.13700000 129.66500000 127.96800000 132.42000000 118.02234022 13.47587816 1432031 1377993600 2013.09.01 00:00 129.99200000 132.81000000 129.78100000 134.94300000 119.43068877 13.71296109 1248078 1380585600 2013.10.01 00:00 132.80700000 133.56100000 131.14600000 135.50500000 120.77643269 14.26750003 1267252 1383264000 2013.11.01 00:00 133.59200000 139.17300000 131.22000000 139.70300000 122.52848672 15.20441648 1190661 1385856000 2013.12.01 00:00 139.13800000 144.59500000 138.42400000 145.68300000 124.63005942 16.13558298 1197763 1388534400 2014.01.01 00:00 145.01100000 137.72300000 137.50800000 145.12300000 125.87700614 15.51183895 1469044 1391212800 2014.02.01 00:00 137.43900000 140.49100000 136.22700000 141.26500000 127.26881508 15.17075930 1267801 1393632000 2014.03.01 00:00 139.91400000 142.10900000 139.15200000 143.78600000 128.68216602 14.14155903 1202468 1396310400 2014.04.01 00:00 142.15000000 141.74700000 140.08000000 143.47300000 129.92643592 12.94070353 1122170 1398902400 2014.05.01 00:00 141.73500000 138.70800000 137.97500000 142.40700000 130.76277536 11.32447679 1114694 1401580800 2014.06.01 00:00 138.86600000 138.72600000 137.70300000 140.08700000 131.52117771 9.68381261 1030084 1404172800 2014.07.01 00:00 138.72900000 137.63400000 136.36400000 139.27700000 132.10335126 8.03689090 1051305 1406851200 2014.08.01 00:00 137.62100000 136.69900000 135.72700000 138.01900000 132.54103209 6.94934125 1037071 1409529600 2014.09.01 00:00 136.76600000 138.47200000 135.81400000 141.22100000 133.10588618 6.69767949 1451389 1412121600 2014.10.01 00:00 138.43200000 140.66900000 134.13800000 140.78900000 133.82618273 6.09458301 1785730 1414800000 2014.11.01 00:00 141.29700000 147.64700000 140.39600000 149.13400000 135.14245104 5.63722300 1533879 1417392000 2014.12.01 00:00 147.84100000 144.64100000 144.63200000 149.78400000 136.04707475 5.48139505 1674164 1420070400 2015.01.01 00:00 145.03000000 132.61300000 130.14500000 145.31800000 135.72002002 5.51031637 4459479 1422748800 2015.02.01 00:00 132.40300000 133.83500000 132.34000000 136.68900000 135.54049430 5.39739870 1721301 1425168000 2015.03.01 00:00 133.78300000 128.91200000 126.90400000 134.59600000 134.90920913 5.78028552 2119355 1427846400 2015.04.01 00:00 128.89100000 133.94900000 126.09400000 134.51700000 134.81776064 5.71834611 1854313 1430438400 2015.05.01 00:00 133.91700000 136.41000000 133.09800000 136.95800000 134.96940248 5.61751612 1849122 1433116800 2015.06.01 00:00 136.25900000 136.44300000 133.76000000 141.05400000 135.10974510 5.52972029 1971140 1435708800 2015.07.01 00:00 136.38700000 136.12800000 133.30600000 137.79900000 135.20672176 5.40128974 1995400 1438387200 2015.08.01 00:00 136.03600000 135.87400000 134.99500000 139.00100000 135.27027207 4.94386884 1810571 1441065600 2015.09.01 00:00 135.88600000 133.98800000 132.22800000 137.44200000 135.14815092 4.98520931 2179810 1443657600 2015.10.01 00:00 133.96200000 132.75700000 131.59100000 136.95600000 134.92042226 4.97870300 3002773 1446336000 2015.11.01 00:00 132.79600000 130.05400000 129.66800000 133.20900000 134.45695347 5.03393507 2660106 1448928000 2015.12.01 00:00 130.02900000 130.44300000 129.75500000 134.59000000 134.07467219 4.99906741 2829242 1451606400 2016.01.01 00:00 130.70200000 131.17900000 126.16600000 132.28700000 133.79889389 5.03922565 3474133 1454284800 2016.02.01 00:00 131.27100000 122.50900000 122.45500000 132.02400000 132.72366590 5.86379929 5111960 1456790400 2016.03.01 00:00 122.50900000 128.09500000 122.06800000 128.22000000 132.28284057 6.00568816 5051453 1459468800 2016.04.01 00:00 128.10400000 121.73900000 121.68000000 128.16600000 131.27866528 6.68902092 4754699 1462060800 2016.05.01 00:00 121.75100000 123.23700000 121.48100000 124.64800000 130.51279240 6.97842074 4406232 1464739200 2016.06.01 00:00 123.24200000 114.57300000 109.48900000 123.31300000 128.99471693 7.89364470 5498845 1467331200 2016.07.01 00:00 114.57300000 114.08200000 110.82500000 118.46600000 127.57445818 7.81753533 4582143 1470009600 2016.08.01 00:00 114.22000000 115.36500000 112.31300000 115.43300000 126.41165264 7.60017761 3414461 1472688000 2016.09.01 00:00 115.36600000 113.91600000 112.07900000 116.36500000 125.22159048 8.25037421 3555802 1475280000 2016.10.01 00:00 113.70200000 115.09400000 112.60900000 116.28200000 124.25705805 8.56398617 3306810 1477958400 2016.11.01 00:00 115.10400000 121.17000000 113.71500000 121.30800000 123.96305252 8.60535824 5929395 1480550400 2016.12.01 00:00 121.19600000 123.12900000 118.68500000 124.09500000 123.88361895 8.33070376 5215699 1483228800 2017.01.01 00:00 122.92300000 121.75700000 120.54100000 123.72800000 123.68108381 7.89338337 6112175 1485907200 2017.02.01 00:00 121.76000000 119.27200000 118.23700000 122.51500000 123.26117107 7.46735974 4629163 1488326400 2017.03.01 00:00 119.27200000 118.72300000 118.62700000 122.88700000 122.82896430 6.98391959 4938852 1491004800 2017.04.01 00:00 118.70500000 121.53200000 114.84900000 121.99900000 122.70544389 6.34955658 5206635 1493596800 2017.05.01 00:00 121.42900000 124.53800000 121.29900000 125.81500000 122.87997304 5.86015859 5404414 1496275200 2017.06.01 00:00 124.53800000 128.36500000 122.39800000 128.83200000 123.40235656 5.67664969 5452915 1498867200 2017.07.01 00:00 128.02300000 130.55600000 127.99600000 130.76900000 124.08365594 5.91568634 5647100 1501545600 2017.08.01 00:00 130.55900000 130.96200000 127.56000000 131.70600000 124.73873632 6.20576165 6783940 1504224000 2017.09.01 00:00 130.97100000 132.88900000 129.37100000 134.40700000 125.51495191 6.67057065 6350472 1506816000 2017.10.01 00:00 132.82400000 132.34000000 131.45600000 134.49800000 126.16495649 7.11540933 5519781 1509494400 2017.11.01 00:00 132.33200000 133.95200000 131.16700000 134.14900000 126.90657968 7.67642079 5311195 1512086400 2017.12.01 00:00 133.95400000 135.20000000 132.05200000 135.51600000 127.69642924 8.18443756 4544117 1514764800 2018.01.01 00:00 135.24200000 135.53700000 133.04500000 136.63600000 128.44315026 8.65574857 6088317 1517443200 2018.02.01 00:00 135.52200000 130.08800000 130.04100000 137.50600000 128.59980262 8.15876929 7063603 1519862400 2018.03.01 00:00 130.05400000 131.26700000 129.35200000 132.01800000 128.85382142 7.60780219 2551935