Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 106.47800000 106.49000000 0.00100000 3.00000000 12.00000000 0.00100000 0.89148012 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 836179200 1996.07.01 00:00 109.69000000 106.84000000 106.28000000 111.22000000 106.84000000 0.00000000 3542 838857600 1996.08.01 00:00 106.80000000 108.91000000 106.35000000 108.97000000 107.03714286 0.00000000 2564 841536000 1996.09.01 00:00 108.91000000 110.84000000 108.57000000 110.98000000 107.39931973 0.00000000 2397 844128000 1996.10.01 00:00 111.34000000 114.04000000 110.76000000 114.92000000 108.03176547 0.00000000 3004 846806400 1996.11.01 00:00 114.06000000 113.96000000 110.55000000 114.72000000 108.59635923 0.00000000 3542 849398400 1996.12.01 00:00 113.76000000 115.89000000 111.73000000 116.47000000 109.29099169 0.00000000 3332 852076800 1997.01.01 00:00 116.01000000 121.36000000 114.85000000 122.87000000 110.44042105 0.00000000 4657 854755200 1997.02.01 00:00 121.23000000 120.42000000 119.90000000 124.89000000 111.39085714 0.00000000 4629 857174400 1997.03.01 00:00 120.24000000 123.94000000 119.95000000 124.56000000 112.58601360 0.00000000 3871 859852800 1997.04.01 00:00 123.82000000 127.09000000 121.35000000 127.19000000 113.96734564 0.00000000 3682 862444800 1997.05.01 00:00 127.06000000 116.23000000 111.88000000 127.52000000 114.18283653 0.00000000 6238 865123200 1997.06.01 00:00 116.06000000 114.66000000 110.51000000 116.97000000 114.22828067 0.00000000 4647 867715200 1997.07.01 00:00 114.64000000 118.61000000 111.90000000 119.02000000 114.64558727 0.00000000 4418 870393600 1997.08.01 00:00 118.54000000 120.88000000 114.25000000 121.26000000 115.23934087 0.00000000 4934 873072000 1997.09.01 00:00 121.14000000 120.39000000 118.16000000 123.10000000 115.72987983 0.00000000 5110 875664000 1997.10.01 00:00 120.34000000 120.41000000 118.65000000 122.66000000 116.17560556 0.00000000 4343 878342400 1997.11.01 00:00 120.31000000 127.89000000 119.85000000 128.07000000 117.29126218 0.00000000 4732 880934400 1997.12.01 00:00 127.78000000 130.59000000 125.70000000 131.57000000 118.55780864 0.00000000 5642 883612800 1998.01.01 00:00 130.48000000 127.09000000 124.30000000 134.42000000 119.37039829 0.00000000 6289 886291200 1998.02.01 00:00 126.34000000 126.14000000 122.35000000 129.02000000 120.01512226 6.50129969 4836 888710400 1998.03.01 00:00 125.99000000 133.11000000 124.72000000 133.77000000 121.26225347 6.49629689 5363 891388800 1998.04.01 00:00 133.09000000 132.87000000 127.55000000 135.49000000 122.36775314 6.42633650 118515 893980800 1998.05.01 00:00 132.84000000 138.84000000 131.25000000 139.27000000 123.93653856 6.92860924 144161 896659200 1998.06.01 00:00 138.69000000 138.86000000 133.65000000 146.80000000 125.35782060 7.40080018 253961 899251200 1998.07.01 00:00 138.91000000 144.53000000 137.43000000 144.90000000 127.18374245 8.22680503 212986 901929600 1998.08.01 00:00 144.84000000 139.12000000 139.00000000 147.68000000 128.32052888 8.35417209 207567 904608000 1998.09.01 00:00 139.15000000 136.48000000 130.45000000 139.92000000 129.09762137 8.48200375 269746 907200000 1998.10.01 00:00 136.48000000 115.79000000 111.65000000 136.90000000 127.83022886 8.66237557 317500 909878400 1998.11.01 00:00 115.31000000 122.95000000 114.40000000 124.12000000 127.36544516 8.68893160 237329 912470400 1998.12.01 00:00 122.89000000 113.69000000 113.15000000 123.22000000 126.06302181 9.24530670 290193 915148800 1999.01.01 00:00 113.62000000 116.32000000 108.21000000 116.85000000 125.13511497 9.37630498 333183 917827200 1999.02.01 00:00 115.84000000 119.17000000 111.30000000 122.54000000 124.56700878 9.31994512 343745 920246400 1999.03.01 00:00 119.29000000 118.86000000 116.84000000 123.77000000 124.02348414 9.48008966 409227 922924800 1999.04.01 00:00 118.82000000 119.49000000 117.40000000 122.02000000 123.59172374 9.65785564 336112 925516800 1999.05.01 00:00 119.50000000 121.52000000 119.37000000 124.82000000 123.39441672 9.71769045 317563 928195200 1999.06.01 00:00 121.49000000 121.04000000 117.61000000 122.62000000 123.17018656 9.79949564 377921 930787200 1999.07.01 00:00 121.08000000 114.46000000 114.25000000 122.90000000 122.34064498 10.24687976 331952 933465600 1999.08.01 00:00 114.83000000 109.70000000 108.99000000 116.37000000 121.13677403 10.89243203 418714 936144000 1999.09.01 00:00 109.70000000 106.30000000 103.15000000 111.44000000 119.72374793 11.80141638 460253 938736000 1999.10.01 00:00 106.29000000 104.01000000 103.62000000 108.03000000 118.22720051 12.75425186 454990 941414400 1999.11.01 00:00 104.09000000 102.03000000 101.22000000 106.63000000 116.68460998 13.34617796 477389 944006400 1999.12.01 00:00 102.01000000 102.25000000 101.23000000 103.87000000 115.30988522 13.68170727 359758 946684800 2000.01.01 00:00 102.19000000 107.26000000 101.33000000 107.54000000 114.54322949 12.98147376 448657 949363200 2000.02.01 00:00 107.27000000 110.18000000 107.02000000 111.75000000 114.12768382 11.93037166 368079 951868800 2000.03.01 00:00 110.17000000 105.60000000 104.59000000 110.22000000 113.31552346 10.11614974 393461 954547200 2000.04.01 00:00 103.95000000 108.13000000 103.18000000 108.33000000 112.82166408 8.43041009 337768 957139200 2000.05.01 00:00 107.73000000 107.61000000 106.01000000 110.05000000 112.32531512 6.64758750 268449 959817600 2000.06.01 00:00 107.63000000 106.13000000 103.86000000 109.09000000 111.73528511 6.72895594 316627 962409600 2000.07.01 00:00 106.04000000 109.33000000 105.25000000 109.84000000 111.50621034 6.25026288 67257 965088000 2000.08.01 00:00 109.29000000 106.71000000 105.88000000 109.80000000 111.04942840 6.28852687 3494 967766400 2000.09.01 00:00 106.65000000 108.12000000 104.75000000 108.54000000 110.77043522 6.18856822 2911 970358400 2000.10.01 00:00 108.12000000 108.95000000 107.30000000 109.65000000 110.59706044 5.88720045 2869 973036800 2000.11.01 00:00 108.84000000 110.39000000 106.81000000 111.56000000 110.57734040 5.58596699 3187 975628800 2000.12.01 00:00 110.36000000 114.45000000 110.12000000 115.10000000 110.94616512 5.39693272 3350 978307200 2001.01.01 00:00 114.43000000 116.59000000 113.50000000 119.88000000 111.48367320 5.24891910 4966 980985600 2001.02.01 00:00 116.49000000 117.34000000 114.28000000 118.00000000 112.04141861 5.29435170 3852 983404800 2001.03.01 00:00 117.24000000 126.32000000 116.98000000 126.34000000 113.40128351 6.85903395 312079 986083200 2001.04.01 00:00 126.35000000 123.62000000 120.89000000 126.87000000 114.37449460 7.68254448 310367 988675200 2001.05.01 00:00 123.54000000 119.34000000 118.51000000 124.10000000 114.84739988 7.78950700 343839 991353600 2001.06.01 00:00 119.22000000 124.63000000 118.30000000 124.96000000 115.77907608 8.13820325 210335 993945600 2001.07.01 00:00 124.72000000 125.02000000 122.66000000 126.18000000 116.65916407 8.17882064 209048 996624000 2001.08.01 00:00 124.98000000 118.79000000 118.45000000 125.25000000 116.86210083 7.61385641 152808 999302400 2001.09.01 00:00 119.07000000 119.52000000 115.75000000 122.10000000 117.11523408 7.41995316 305460 1001894400 2001.10.01 00:00 119.42000000 122.47000000 119.33000000 123.38000000 117.62521179 7.51997120 281142 1004572800 2001.11.01 00:00 122.49000000 123.45000000 119.71000000 124.60000000 118.17995352 7.30057450 400254 1007164800 2001.12.01 00:00 123.36000000 131.68000000 123.25000000 132.07000000 119.46567223 7.87330799 516604 1009843200 2002.01.01 00:00 131.70000000 134.72000000 130.35000000 135.16000000 120.91846536 8.47734255 441212 1012521600 2002.02.01 00:00 134.72000000 133.32000000 131.84000000 135.05000000 122.09956389 8.53251370 520509 1014940800 2002.03.01 00:00 133.34000000 132.74000000 126.41000000 133.87000000 123.11293876 8.58793124 612582 1017619200 2002.04.01 00:00 132.74000000 128.53000000 127.63000000 133.83000000 123.62884935 7.94871084 657648 1020211200 2002.05.01 00:00 128.52000000 124.10000000 122.80000000 129.07000000 123.67372084 7.15845055 299705 1022889600 2002.06.01 00:00 124.25000000 119.57000000 118.34000000 125.91000000 123.28289029 6.41324623 576600 1025481600 2002.07.01 00:00 119.72000000 119.74000000 115.48000000 120.75000000 122.94547217 5.82295377 81745 1028160000 2002.08.01 00:00 119.75000000 118.39000000 116.28000000 121.35000000 122.51161767 5.69506816 530212 1030838400 2002.09.01 00:00 118.49000000 121.68000000 116.84000000 124.21000000 122.43241599 5.56745039 565468 1033430400 2002.10.01 00:00 121.68000000 122.48000000 121.64000000 125.64000000 122.43694780 5.44804671 151163 1036108800 2002.11.01 00:00 122.50000000 122.47000000 119.09000000 123.18000000 122.44009563 5.37731920 92549 1038700800 2002.12.01 00:00 122.65000000 118.55000000 118.29000000 125.72000000 122.06961033 5.56235433 110132 1041379200 2003.01.01 00:00 118.78000000 119.91000000 117.39000000 120.60000000 121.86393316 5.62787876 130257 1044057600 2003.02.01 00:00 119.63000000 118.12000000 116.80000000 121.77000000 121.50736809 5.78553184 107611 1046476800 2003.03.01 00:00 118.10000000 118.02000000 116.34000000 121.87000000 121.17523780 5.90248684 108947 1049155200 2003.04.01 00:00 117.99000000 118.90000000 117.60000000 121.15000000 120.95854849 5.98603690 113350 1051747200 2003.05.01 00:00 118.89000000 119.32000000 115.06000000 119.64000000 120.80249625 6.05410983 117088 1054425600 2003.06.01 00:00 119.62000000 119.74000000 117.16000000 120.24000000 120.70130613 6.08930039 186572 1057017600 2003.07.01 00:00 119.73000000 120.60000000 116.65000000 120.64000000 120.69165793 6.06211724 199963 1059696000 2003.08.01 00:00 120.56000000 116.89000000 116.13000000 120.68000000 120.32959527 5.72671391 233756 1062374400 2003.09.01 00:00 116.82000000 111.48000000 110.09000000 117.71000000 119.48677667 5.34609357 179257 1064966400 2003.10.01 00:00 111.47000000 109.95000000 107.84000000 111.54000000 118.57851223 5.04229343 186324 1067644800 2003.11.01 00:00 109.71000000 109.61000000 107.54000000 111.48000000 117.72436820 4.54995311 138159 1070236800 2003.12.01 00:00 109.77000000 107.45000000 106.72000000 110.02000000 116.74585695 4.61979810 112463 1072915200 2004.01.01 00:00 107.29000000 105.71000000 105.45000000 108.27000000 115.69482295 5.12030487 137704 1075593600 2004.02.01 00:00 105.70000000 109.13000000 105.16000000 109.81000000 115.06960172 5.37614687 143883 1078099200 2004.03.01 00:00 109.04000000 104.21000000 103.39000000 112.33000000 114.03535394 5.99489414 211374 1080777600 2004.04.01 00:00 104.22000000 110.49000000 103.47000000 111.02000000 113.69770118 6.04512696 238188 1083369600 2004.05.01 00:00 110.41000000 109.43000000 108.31000000 114.87000000 113.29125345 5.93175690 257448 1086048000 2004.06.01 00:00 109.45000000 108.81000000 107.00000000 111.98000000 112.86446741 5.71870963 281320 1088640000 2004.07.01 00:00 108.80000000 111.34000000 107.56000000 112.47000000 112.71928003 5.32711697 282188 1091318400 2004.08.01 00:00 111.08000000 109.10000000 108.72000000 112.08000000 112.37458670 5.25203844 259993 1093996800 2004.09.01 00:00 109.09000000 110.08000000 108.94000000 111.71000000 112.15605463 5.00751528 170251 1096588800 2004.10.01 00:00 110.08000000 105.76000000 105.74000000 111.45000000 111.54690657 5.02799686 144269 1099267200 2004.11.01 00:00 105.81000000 103.04000000 102.13000000 107.28000000 110.73672499 5.16319129 367696 1101859200 2004.12.01 00:00 103.03000000 102.50000000 101.81000000 106.19000000 109.95227499 5.15191926 442515 1104537600 2005.01.01 00:00 102.62000000 103.61000000 101.65000000 105.17000000 109.34824880 4.89076947 229383 1107216000 2005.02.01 00:00 103.60000000 104.55000000 103.34000000 106.84000000 108.89127273 4.39042576 290038 1109635200 2005.03.01 00:00 104.54000000 107.14000000 103.64000000 107.68000000 108.72448485 3.50851147 492320 1112313600 2005.04.01 00:00 107.14000000 104.73000000 104.61000000 108.87000000 108.34405772 2.98583594 364586 1114905600 2005.05.01 00:00 105.07000000 108.49000000 104.20000000 108.57000000 108.35795698 2.90774831 322430 1117584000 2005.06.01 00:00 108.47000000 110.79000000 106.50000000 110.97000000 108.58958013 3.02794495 362727 1120176000 2005.07.01 00:00 110.80000000 112.48000000 109.87000000 113.71000000 108.96009631 3.29557770 483889 1122854400 2005.08.01 00:00 112.67000000 110.64000000 109.04000000 112.76000000 109.12008713 3.36871483 362495 1125532800 2005.09.01 00:00 110.62000000 113.50000000 108.75000000 113.68000000 109.53722169 3.58356673 139385 1128124800 2005.10.01 00:00 113.47000000 116.59000000 113.01000000 116.66000000 110.20891487 4.16509362 126437 1130803200 2005.11.01 00:00 116.60000000 119.81000000 116.41000000 119.93000000 111.12330393 4.78970751 256403 1133395200 2005.12.01 00:00 119.80000000 117.94000000 115.52000000 121.38000000 111.77251308 5.26805351 171010 1136073600 2006.01.01 00:00 117.50000000 117.18000000 113.40000000 117.81000000 112.28751183 5.57941329 174357 1138752000 2006.02.01 00:00 117.19000000 115.74000000 115.69000000 119.40000000 112.61632023 5.70691424 150803 1141171200 2006.03.01 00:00 115.75000000 117.69000000 115.44000000 119.18000000 113.09952783 5.99896234 183322 1143849600 2006.04.01 00:00 117.73000000 113.87000000 113.67000000 118.88000000 113.17290613 5.96316365 212691 1146441600 2006.05.01 00:00 113.70000000 112.61000000 108.98000000 114.18000000 113.11929602 5.90419946 223158 1149120000 2006.06.01 00:00 112.59000000 114.43000000 111.31000000 116.70000000 113.24412497 5.71757713 302990 1151712000 2006.07.01 00:00 114.38000000 114.68000000 113.43000000 117.88000000 113.38087497 5.28778033 147727 1154390400 2006.08.01 00:00 114.67000000 117.40000000 113.98000000 117.48000000 113.76364879 4.84988156 200617 1157068800 2006.09.01 00:00 117.39000000 118.12000000 115.57000000 118.28000000 114.17853938 4.44674365 275326 1159660800 2006.10.01 00:00 118.15000000 116.97000000 116.62000000 119.87000000 114.44439277 3.95879319 230163 1162339200 2006.11.01 00:00 116.96000000 115.82000000 115.39000000 118.57000000 114.57540298 3.62054645 227304 1164931200 2006.12.01 00:00 115.81000000 119.03000000 114.43000000 119.22000000 114.99965032 2.98551207 162659 1167609600 2007.01.01 00:00 118.74000000 120.65000000 117.97000000 122.18000000 115.53777886 2.79682974 146305 1170288000 2007.02.01 00:00 120.64000000 118.55000000 117.48000000 122.09000000 115.82465706 2.61912429 151702 1172707200 2007.03.01 00:00 118.54000000 117.82000000 115.14000000 118.85000000 116.01468972 2.50942748 198643 1175385600 2007.04.01 00:00 117.52000000 119.51000000 117.45000000 119.86000000 116.34757642 2.23340883 136053 1177977600 2007.05.01 00:00 119.49000000 121.72000000 119.06000000 121.97000000 116.85923581 2.30354900 128324 1180656000 2007.06.01 00:00 121.71000000 123.12000000 120.76000000 124.13000000 117.45549906 2.58754084 122967 1183248000 2007.07.01 00:00 123.11000000 118.59000000 118.01000000 123.65000000 117.56354677 2.54343025 168640 1185926400 2007.08.01 00:00 118.58000000 115.77000000 111.58000000 119.82000000 117.39273279 2.57250671 313778 1188604800 2007.09.01 00:00 115.70000000 114.85000000 112.60000000 116.46000000 117.15056776 2.64107869 178962 1191196800 2007.10.01 00:00 114.75000000 115.43000000 113.25000000 117.93000000 116.98670417 2.66645400 194083 1193875200 2007.11.01 00:00 115.42000000 111.11000000 107.21000000 115.91000000 116.42701806 3.02373250 272762 1196467200 2007.12.01 00:00 111.02000000 111.71000000 109.55000000 114.65000000 115.97777824 3.24813693 148961 1199145600 2008.01.01 00:00 111.73000000 106.44000000 104.95000000 111.90000000 115.06941841 4.05731977 272521 1201824000 2008.02.01 00:00 106.42000000 103.88000000 103.79000000 108.60000000 114.00375951 5.09364616 206389 1204329600 2008.03.01 00:00 103.61000000 99.68000000 95.73000000 104.17000000 112.63959194 6.44992969 270675 1207008000 2008.04.01 00:00 99.69000000 103.90000000 99.58000000 104.87000000 111.80724985 6.94978868 223780 1209600000 2008.05.01 00:00 103.87000000 105.41000000 102.57000000 105.86000000 111.19798796 7.16895693 225884 1212278400 2008.06.01 00:00 105.11000000 106.21000000 103.86000000 108.57000000 110.72294149 7.30389823 207148 1214870400 2008.07.01 00:00 106.20000000 107.89000000 103.76000000 108.36000000 110.45313754 7.33382471 217907 1217548800 2008.08.01 00:00 107.90000000 108.81000000 107.27000000 110.65000000 110.29664825 7.13606305 214466 1220227200 2008.09.01 00:00 108.40000000 106.11000000 103.51000000 109.17000000 109.89791984 6.91508351 414808 1222819200 2008.10.01 00:00 106.10000000 98.49000000 90.91000000 106.52000000 108.81145129 7.33293636 654901 1225497600 2008.11.01 00:00 98.63000000 95.55000000 93.54000000 100.55000000 107.54845593 7.89746286 455075 1228089600 2008.12.01 00:00 95.49000000 90.86000000 87.13000000 95.57000000 105.95907917 8.60125642 341914 1230768000 2009.01.01 00:00 91.08000000 89.83000000 87.11000000 94.62000000 104.42297639 8.89658438 347841 1233446400 2009.02.01 00:00 90.00000000 97.58000000 88.58000000 98.70000000 103.77126436 8.10656013 339225 1235865600 2009.03.01 00:00 97.73000000 98.96000000 93.54000000 99.67000000 103.31304870 7.53005145 343684 1238544000 2009.04.01 00:00 98.95000000 98.63000000 95.61000000 101.43000000 102.86704406 7.10383286 313167 1241136000 2009.05.01 00:00 98.62000000 95.27000000 93.84000000 99.74000000 102.14351606 6.80364685 276589 1243814400 2009.06.01 00:00 95.14000000 96.34000000 94.44000000 98.88000000 101.59080024 6.23604617 298542 1246406400 2009.07.01 00:00 96.35000000 94.61000000 91.72000000 96.97000000 100.92596212 6.01624726 257011 1249084800 2009.08.01 00:00 94.76000000 93.11000000 92.53000000 97.77000000 100.18158478 5.69463429 226069 1251763200 2009.09.01 00:00 93.12000000 89.69000000 88.23000000 93.42000000 99.18238623 5.89000819 212669 1254355200 2009.10.01 00:00 89.67000000 90.00000000 88.00000000 92.32000000 98.30787325 6.09158557 217735 1257033600 2009.11.01 00:00 89.69000000 86.40000000 84.80000000 91.31000000 97.17379009 6.63105154 178491 1259625600 2009.12.01 00:00 86.39000000 93.09000000 86.15000000 93.14000000 96.78485770 6.53216324 166487 1262304000 2010.01.01 00:00 92.24000000 90.24000000 89.12000000 92.41000000 96.16153792 6.40151856 186511 1264982400 2010.02.01 00:00 89.87000000 88.83000000 88.54000000 92.14000000 95.46329621 6.18080873 164993 1267401600 2010.03.01 00:00 88.85000000 93.45000000 88.12000000 93.62000000 95.27155371 5.51936964 160109 1270080000 2010.04.01 00:00 93.46000000 93.92000000 91.58000000 94.78000000 95.14283431 4.59258948 166954 1272672000 2010.05.01 00:00 93.86000000 91.23000000 88.07000000 94.97000000 94.77018343 3.82254337 302659 1275350400 2010.06.01 00:00 91.20000000 88.43000000 88.28000000 92.87000000 94.16635643 3.73046876 194446 1277942400 2010.07.01 00:00 88.41000000 86.38000000 85.94000000 89.14000000 93.42479868 3.83366133 157510 1280620800 2010.08.01 00:00 86.33000000 84.17000000 83.57000000 86.86000000 92.54338928 4.11460055 138328 1283299200 2010.09.01 00:00 84.18000000 83.51000000 82.87000000 85.92000000 91.68306649 4.46286184 137260 1285891200 2010.10.01 00:00 83.52000000 80.46000000 80.41000000 83.98000000 90.61420302 4.87934195 118177 1288569600 2010.11.01 00:00 80.30000000 83.67000000 80.24000000 84.40000000 89.95285035 4.73877732 130833 1291161600 2010.12.01 00:00 83.66000000 81.18000000 80.93000000 84.51000000 89.11734079 4.68805794 104307 1293840000 2011.01.01 00:00 81.21000000 82.02000000 80.91000000 83.67000000 88.44140357 4.71968284 673446 1296518400 2011.02.01 00:00 82.01000000 81.76000000 81.11000000 83.95000000 87.80507942 4.58107461 707907 1298937600 2011.03.01 00:00 81.76000000 83.11000000 76.41000000 83.28000000 87.35792900 4.41145908 1286285 1301616000 2011.04.01 00:00 83.11000000 81.10000000 81.03000000 85.51000000 86.76193576 4.38801200 1288198 1304208000 2011.05.01 00:00 81.07000000 81.51000000 79.56000000 82.23000000 86.26175141 4.46275281 1381604 1306886400 2011.06.01 00:00 81.52000000 80.54000000 79.68000000 81.56000000 85.71682270 4.53801396 1197781 1309478400 2011.07.01 00:00 80.55000000 76.78000000 76.74000000 81.47000000 84.86569673 4.95234112 1025026 1312156800 2011.08.01 00:00 77.23000000 76.66000000 75.94000000 80.00000000 84.08420180 4.94646281 1258821 1314835200 2011.09.01 00:00 76.65000000 77.05000000 76.10000000 77.85000000 83.41427782 5.00986370 1098236 1317427200 2011.10.01 00:00 77.09000000 78.15000000 75.56000000 79.52000000 82.91291803 5.01083934 935570 1320105600 2011.11.01 00:00 78.18000000 77.61000000 76.57000000 78.99000000 82.40787822 4.55660566 689685 1322697600 2011.12.01 00:00 77.59000000 76.86000000 76.85000000 78.21000000 81.87950886 3.88717430 679503 1325376000 2012.01.01 00:00 76.96000000 76.24000000 76.15000000 78.27000000 81.34241278 3.39433786 714140 1328054400 2012.02.01 00:00 76.26000000 81.15000000 76.02000000 81.67000000 81.32408775 2.99682873 880617 1330560000 2012.03.01 00:00 81.15000000 82.86000000 80.58000000 84.18000000 81.47036511 2.85238764 1167209 1333238400 2012.04.01 00:00 83.01000000 79.81000000 79.73000000 83.30000000 81.31223510 2.73891260 902754 1335830400 2012.05.01 00:00 79.80000000 78.30000000 78.21000000 80.61000000 81.02535557 2.63666022 704114 1338508800 2012.06.01 00:00 78.33000000 79.78000000 77.66000000 80.62000000 80.90675027 2.59588167 722505 1341100800 2012.07.01 00:00 79.83000000 78.11000000 77.94000000 80.09000000 80.64039311 2.46676177 542693 1343779200 2012.08.01 00:00 78.11000000 78.37000000 77.91000000 79.66000000 80.42416519 2.41525467 538595 1346457600 2012.09.01 00:00 78.33000000 77.88000000 77.13000000 79.22000000 80.18186374 2.34227888 503350 1349049600 2012.10.01 00:00 77.96000000 79.77000000 77.79000000 80.38000000 80.14263863 2.29901725 583337 1351728000 2012.11.01 00:00 79.76000000 82.45000000 79.07000000 82.83000000 80.36238733 2.37494321 794191 1354320000 2012.12.01 00:00 82.37000000 86.65000000 81.72000000 86.65000000 80.96120758 3.03134650 943907 1356998400 2013.01.01 00:00 86.76000000 91.68000000 86.53000000 91.77000000 81.98204496 4.27318231 1441010 1359676800 2013.02.01 00:00 91.69000000 92.54000000 90.90000000 94.56000000 82.98756448 5.27748713 1117197 1362096000 2013.03.01 00:00 92.54000000 94.22000000 92.45000000 96.72000000 84.05732025 6.08058570 1184220 1364774400 2013.04.01 00:00 94.27000000 97.41000000 92.56000000 99.95000000 85.32900403 7.00897418 1396195 1367366400 2013.05.01 00:00 97.41000000 100.42000000 97.02000000 103.74000000 86.76624174 8.02316913 1270912 1370044800 2013.06.01 00:00 100.43000000 99.14000000 93.79000000 100.73000000 87.94469491 8.65433540 1504259 1372636800 2013.07.01 00:00 99.22000000 97.86000000 97.58000000 101.53000000 88.88900968 8.93532849 1253486 1375315200 2013.08.01 00:00 97.87300000 98.11100000 95.80900000 99.94900000 89.76729447 9.03237104 1093229 1377993600 2013.09.01 00:00 98.39600000 98.21800000 97.49700000 100.60800000 90.57212357 8.93989811 935018 1380585600 2013.10.01 00:00 98.20000000 98.35200000 96.56800000 99.00400000 91.31306418 9.05460324 914189 1383264000 2013.11.01 00:00 98.34500000 102.42300000 97.61600000 102.60900000 92.37115331 9.45425301 803506 1385856000 2013.12.01 00:00 102.46800000 105.25600000 101.62300000 105.41400000 93.59828157 9.74890978 864185 1388534400 2014.01.01 00:00 105.36900000 102.10700000 101.77400000 105.44100000 94.40863570 9.49451284 1049003 1391212800 2014.02.01 00:00 101.95300000 101.80600000 100.75700000 102.82800000 95.11314659 9.19063371 885566 1393632000 2014.03.01 00:00 101.56800000 103.22200000 101.20000000 103.76000000 95.88541834 8.66064917 835195 1396310400 2014.04.01 00:00 103.22600000 102.22800000 101.32400000 104.12700000 96.48947374 7.89961970 780545 1398902400 2014.05.01 00:00 102.22000000 101.74100000 100.82100000 103.01900000 96.98961910 6.81370873 727610 1401580800 2014.06.01 00:00 101.85100000 101.32300000 101.23800000 102.79500000 97.40232204 5.65627554 678707 1404172800 2014.07.01 00:00 101.31400000 102.79400000 101.06500000 103.08500000 97.91581518 4.58471042 678611 1406851200 2014.08.01 00:00 102.79900000 104.05100000 101.51000000 104.27200000 98.50011849 3.84179133 615949 1409529600 2014.09.01 00:00 104.18000000 109.65100000 104.10100000 109.84700000 99.56210721 3.90202194 902597 1412121600 2014.10.01 00:00 109.62600000 112.31300000 105.19600000 112.47400000 100.77647795 4.16368494 1307098 1414800000 2014.11.01 00:00 112.96100000 118.60200000 112.57300000 118.97700000 102.47414672 5.18761819 1229334 1417392000 2014.12.01 00:00 118.72300000 119.62400000 115.56300000 121.84400000 104.10746608 6.17592933 1484643 1420070400 2015.01.01 00:00 119.78500000 117.56000000 115.85100000 120.73600000 105.38865978 6.80652200 3027008 1422748800 2015.02.01 00:00 117.05200000 119.56800000 116.87500000 120.48100000 106.73907314 7.41838344 1317799 1425168000 2015.03.01 00:00 119.67900000 120.13600000 118.32900000 122.02400000 108.01497093 7.81940526 1526651 1427846400 2015.04.01 00:00 120.07300000 119.36600000 118.49400000 120.84500000 109.09602132 7.99031504 1263597 1430438400 2015.05.01 00:00 119.36100000 124.11800000 118.88700000 124.46200000 110.52668596 8.40477431 1175686 1433116800 2015.06.01 00:00 124.08400000 122.49400000 121.94100000 125.85400000 111.66643015 8.46794589 1345756 1435708800 2015.07.01 00:00 122.49300000 123.94300000 120.41200000 124.58100000 112.83562728 8.74662614 1245617 1438387200 2015.08.01 00:00 123.85700000 121.22100000 116.13300000 125.27900000 113.63423421 8.85950110 1365872 1441065600 2015.09.01 00:00 121.21300000 119.87400000 118.59300000 121.32100000 114.22849762 8.63514465 1991962 1443657600 2015.10.01 00:00 119.84200000 120.65400000 118.06400000 121.50800000 114.84045022 8.32429948 2305862 1446336000 2015.11.01 00:00 120.36400000 123.10900000 120.25600000 123.75800000 115.62793115 8.12328139 1872758 1448928000 2015.12.01 00:00 123.03800000 120.03000000 120.00200000 123.67000000 116.04717581 7.59943641 1983660 1451606400 2016.01.01 00:00 120.17100000 121.10100000 115.97700000 121.68600000 116.52849240 6.93079109 3206297 1454284800 2016.02.01 00:00 121.21400000 112.68900000 110.98100000 121.48700000 116.16282645 6.17760280 4102186 1456790400 2016.03.01 00:00 112.68900000 112.55700000 110.66800000 114.55400000 115.81941441 5.59890421 3121834 1459468800 2016.04.01 00:00 112.56600000 106.29900000 106.27800000 112.58200000 114.91270828 5.84605703 2915731 1462060800 2016.05.01 00:00 106.23700000 110.71900000 105.54900000 111.44800000 114.51330749 6.04448839 2587986 1464739200 2016.06.01 00:00 110.71100000 103.18400000 98.99100000 110.83200000 113.43432582 7.14560659 3819476 1467331200 2016.07.01 00:00 103.19000000 102.06700000 99.98900000 107.49100000 112.35172336 8.06917495 3161352 1470009600 2016.08.01 00:00 102.26900000 103.41500000 99.54100000 103.52900000 111.50060685 8.58745886 2305942 1472688000 2016.09.01 00:00 103.41500000 101.37800000 100.08500000 104.32100000 110.53654906 9.24512652 2389105 1475280000 2016.10.01 00:00 101.21300000 104.81700000 101.18900000 105.53100000 109.99183010 9.37107540 2077993 1477958400 2016.11.01 00:00 104.82200000 114.45000000 101.19100000 114.54400000 110.41641771 8.95122568 4254762 1480550400 2016.12.01 00:00 114.44500000 117.03900000 112.86900000 118.66200000 111.04713983 8.59445254 3600686 1483228800 2017.01.01 00:00 116.82000000 112.79600000 112.08000000 118.61100000 111.21369794 8.03877685 4458287 1485907200 2017.02.01 00:00 112.78300000 112.77400000 111.59100000 114.95800000 111.36229814 7.60338267 3212537 1488326400 2017.03.01 00:00 112.77800000 111.39200000 110.10900000 115.50400000 111.36512689 7.06334892 3377972 1491004800 2017.04.01 00:00 111.36400000 111.49900000 108.13200000 111.78000000 111.37787671 6.70943411 4217447 1493596800 2017.05.01 00:00 111.26800000 110.77000000 110.23600000 114.37000000 111.31998369 6.43887606 3901980 1496275200 2017.06.01 00:00 110.76400000 112.40800000 108.80600000 112.92700000 111.42360429 6.09857484 3435851 1498867200 2017.07.01 00:00 112.11200000 110.25700000 110.21400000 114.49500000 111.31249912 5.50078013 2928717 1501545600 2017.08.01 00:00 110.25200000 109.97000000 108.26700000 111.05000000 111.18464206 5.12346497 4235223 1504224000 2017.09.01 00:00 109.97100000 112.46000000 107.31700000 113.25700000 111.30610472 4.66934661 4457790 1506816000 2017.10.01 00:00 112.63200000 113.63800000 111.65200000 114.44400000 111.52818999 4.76909174 3402219 1509494400 2017.11.01 00:00 113.62600000 112.53300000 110.84200000 114.73300000 111.62388618 4.80646928 3755609 1512086400 2017.12.01 00:00 112.52800000 112.67800000 111.44400000 113.75100000 111.72427797 4.69826167 3106823 1514764800 2018.01.01 00:00 112.57800000 109.18200000 108.28200000 113.38700000 111.48215626 4.64097390 4035026 1517443200 2018.02.01 00:00 109.18000000 106.68300000 105.54600000 110.48400000 111.02509376 4.26639449 5334750 1519862400 2018.03.01 00:00 106.67000000 106.80400000 105.24700000 107.20400000 110.62308483 3.83368800 1630581